67,847.13
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 73,963.94 | 74,171.04 | 73,963.94 | 74,171.04 | 271.7K |
| 09:05 | 74,368.72 | 74,853.79 | 74,368.72 | 74,853.79 | 46.3K |
| 09:10 | 74,924.70 | 75,157.85 | 74,924.70 | 75,157.85 | 77.0K |
| 09:15 | 75,250.58 | 75,250.58 | 75,163.31 | 75,230.65 | 41.5K |
| 09:20 | 75,218.14 | 75,396.56 | 75,218.14 | 75,379.62 | 40.6K |
| 09:25 | 75,395.55 | 75,395.55 | 75,227.28 | 75,278.79 | 34.8K |
| 09:30 | 75,277.29 | 75,279.97 | 75,048.99 | 75,048.99 | 22.9K |
| 09:35 | 75,087.34 | 75,088.58 | 74,976.91 | 75,088.58 | 17.1K |
| 09:40 | 75,060.71 | 75,060.71 | 74,889.42 | 74,889.42 | 15.3K |
| 09:45 | 74,931.48 | 75,108.72 | 74,931.48 | 75,040.41 | 15.4K |
| 09:50 | 75,050.48 | 75,143.69 | 75,050.48 | 75,130.14 | 17.9K |
| 09:55 | 75,088.18 | 75,113.06 | 75,005.31 | 75,005.31 | 32.3K |
| 10:00 | 75,110.14 | 75,313.65 | 75,110.14 | 75,232.53 | 30.1K |
| 10:05 | 75,178.04 | 75,285.56 | 75,121.53 | 75,285.56 | 16.3K |
| 10:10 | 75,313.15 | 75,368.95 | 75,313.15 | 75,365.56 | 20.9K |
| 10:15 | 75,459.66 | 75,459.66 | 75,393.58 | 75,454.07 | 15.1K |
| 10:20 | 75,481.33 | 75,481.33 | 75,290.96 | 75,328.70 | 21.4K |
| 10:25 | 75,329.12 | 75,332.06 | 75,290.61 | 75,315.73 | 10.1K |
| 10:30 | 75,358.59 | 75,406.78 | 75,358.59 | 75,390.21 | 17.2K |
| 10:35 | 75,347.32 | 75,392.51 | 75,347.32 | 75,392.51 | 14.8K |
| 10:40 | 75,405.81 | 75,477.13 | 75,405.81 | 75,410.09 | 7.2K |
| 10:45 | 75,449.58 | 75,545.60 | 75,449.58 | 75,491.51 | 21.5K |
| 10:50 | 75,475.85 | 75,475.85 | 75,391.45 | 75,402.75 | 19.2K |
| 10:55 | 75,402.75 | 75,402.75 | 75,303.25 | 75,345.15 | 8.7K |
| 11:00 | 75,371.45 | 75,380.31 | 75,284.03 | 75,284.03 | 10.8K |
| 11:05 | 75,242.62 | 75,369.93 | 75,242.62 | 75,369.93 | 13.1K |
| 11:10 | 75,410.87 | 75,410.87 | 75,366.09 | 75,406.66 | 11.9K |
| 11:15 | 75,392.66 | 75,462.47 | 75,392.66 | 75,421.81 | 15.3K |
| 11:20 | 75,448.85 | 75,448.85 | 75,378.57 | 75,393.51 | 16.8K |
| 11:25 | 75,435.55 | 75,437.98 | 75,409.58 | 75,422.91 | 18.8K |
| 11:30 | 75,396.28 | 75,431.59 | 75,391.44 | 75,417.86 | 17.2K |
| 11:35 | 75,459.01 | 75,515.72 | 75,459.01 | 75,515.72 | 12.3K |
| 11:40 | 75,474.83 | 75,541.52 | 75,474.83 | 75,514.73 | 10.7K |
| 11:45 | 75,529.78 | 75,635.79 | 75,529.78 | 75,635.79 | 18.6K |
| 11:50 | 75,634.61 | 75,725.12 | 75,634.61 | 75,725.12 | 71.2K |
| 11:55 | 75,741.04 | 75,798.54 | 75,741.04 | 75,756.99 | 83.5K |
| 12:00 | 75,784.03 | 75,784.03 | 75,592.50 | 75,592.50 | 31.0K |
| 12:05 | 75,592.50 | 75,592.50 | 75,535.83 | 75,562.87 | 9.6K |
| 12:10 | 75,549.35 | 75,632.46 | 75,535.46 | 75,632.46 | 6.3K |
| 12:15 | 75,646.96 | 75,676.45 | 75,646.96 | 75,663.81 | 12.5K |
| 12:20 | 75,665.87 | 75,665.87 | 75,610.99 | 75,610.99 | 16.3K |
| 12:25 | 75,649.79 | 75,665.60 | 75,623.41 | 75,665.60 | 24.7K |
| 12:30 | 75,719.56 | 75,818.88 | 75,719.56 | 75,805.70 | 19.8K |
| 12:35 | 75,847.50 | 75,847.50 | 75,699.81 | 75,699.81 | 13.4K |
| 12:40 | 75,711.59 | 75,726.74 | 75,710.63 | 75,710.63 | 15.0K |
| 12:45 | 75,722.68 | 75,875.51 | 75,722.68 | 75,875.51 | 8.5K |
| 12:50 | 75,903.59 | 75,903.59 | 75,836.86 | 75,836.86 | 8.2K |
| 12:55 | 75,823.74 | 75,864.59 | 75,798.04 | 75,798.04 | 11.1K |
| 13:00 | 75,796.67 | 75,825.96 | 75,796.67 | 75,799.04 | 84.5K |
| 13:05 | 75,825.96 | 75,853.00 | 75,766.13 | 75,779.55 | 13.5K |
| 13:10 | 75,779.13 | 75,836.73 | 75,779.13 | 75,809.69 | 7.8K |
| 13:15 | 75,824.00 | 75,824.00 | 75,768.66 | 75,797.01 | 10.6K |
| 13:20 | 75,743.25 | 75,801.67 | 75,743.25 | 75,746.97 | 11.3K |
| 13:25 | 75,787.54 | 75,787.54 | 75,703.56 | 75,758.02 | 9.4K |
| 13:30 | 75,771.54 | 75,772.80 | 75,745.76 | 75,772.80 | 6.8K |
| 13:35 | 75,800.96 | 75,815.57 | 75,719.41 | 75,815.57 | 7.2K |
| 13:40 | 75,788.22 | 75,829.11 | 75,787.92 | 75,799.65 | 4.9K |
| 13:45 | 75,883.84 | 75,900.39 | 75,843.27 | 75,900.39 | 19.6K |
| 13:50 | 75,885.45 | 75,968.00 | 75,885.45 | 75,940.23 | 15.2K |
| 13:55 | 75,910.61 | 75,910.61 | 75,854.89 | 75,854.89 | 16.5K |
| 14:00 | 75,856.42 | 75,856.42 | 75,801.42 | 75,828.62 | 7.0K |
| 14:05 | 75,828.62 | 75,842.11 | 75,827.78 | 75,828.80 | 10.3K |
| 14:10 | 75,857.01 | 75,857.01 | 75,790.17 | 75,791.07 | 19.4K |
| 14:15 | 75,750.05 | 75,750.05 | 75,665.69 | 75,665.69 | 9.6K |
| 14:20 | 75,638.73 | 75,681.60 | 75,638.73 | 75,681.60 | 6.0K |
| 14:25 | 75,708.34 | 75,721.59 | 75,694.58 | 75,721.36 | 9.8K |
| 14:30 | 75,694.32 | 76,014.33 | 75,694.32 | 76,014.33 | 20.0K |
| 14:35 | 76,014.23 | 76,236.77 | 76,014.23 | 76,236.77 | 18.9K |
| 14:40 | 76,210.57 | 76,210.57 | 76,129.23 | 76,170.01 | 15.5K |
| 14:45 | 76,184.01 | 76,435.63 | 76,184.01 | 76,435.63 | 32.5K |
| 14:50 | 76,450.53 | 76,450.53 | 76,268.52 | 76,376.22 | 35.2K |
| 14:55 | 76,380.46 | 76,421.44 | 76,380.46 | 76,381.98 | 16.7K |
| 15:00 | 76,382.71 | 76,382.95 | 76,352.51 | 76,352.51 | 15.3K |
| 15:05 | 76,379.97 | 76,379.97 | 76,351.85 | 76,379.10 | 9.3K |
| 15:10 | 76,296.44 | 76,392.37 | 76,294.03 | 76,392.37 | 23.8K |
| 15:15 | 76,366.23 | 76,406.25 | 76,325.54 | 76,406.25 | 26.6K |
| 15:20 | 76,379.21 | 76,393.37 | 76,379.21 | 76,380.10 | 11.9K |
| 15:25 | 76,339.11 | 76,406.62 | 76,339.11 | 76,393.97 | 17.1K |
| 15:30 | 76,407.56 | 76,407.56 | 76,214.22 | 76,214.22 | 59.1K |
| 15:35 | 76,187.17 | 76,187.17 | 76,088.37 | 76,141.52 | 25.6K |
| 15:40 | 76,215.16 | 76,215.16 | 76,080.30 | 76,091.15 | 30.3K |
| 15:45 | 76,118.19 | 76,158.83 | 76,046.72 | 76,078.68 | 30.9K |
| 15:50 | 75,985.73 | 76,065.94 | 75,985.73 | 76,065.89 | 56.6K |
| 15:55 | 76,054.20 | 76,083.18 | 75,979.24 | 75,979.24 | 32.7K |
| 16:00 | 76,032.06 | 76,088.23 | 75,991.77 | 76,088.23 | 44.7K |
| 16:05 | 76,074.32 | 76,224.83 | 76,074.32 | 76,224.83 | 21.1K |
| 16:10 | 76,184.19 | 76,212.00 | 76,087.28 | 76,087.28 | 66.3K |
| 16:15 | 76,142.00 | 76,280.25 | 76,142.00 | 76,253.63 | 16.6K |
| 16:20 | 76,226.79 | 76,323.01 | 76,210.99 | 76,323.01 | 33.0K |
| 16:25 | 76,419.08 | 76,491.80 | 76,381.64 | 76,491.80 | 27.0K |
| 16:30 | 76,464.87 | 76,464.87 | 76,340.60 | 76,381.10 | 29.5K |
| 16:35 | 76,423.18 | 76,437.64 | 76,300.77 | 76,300.77 | 24.3K |
| 16:40 | 76,354.78 | 76,450.33 | 76,340.89 | 76,394.97 | 21.0K |
| 16:45 | 76,394.67 | 76,419.71 | 76,324.67 | 76,364.97 | 34.0K |
| 16:50 | 76,392.64 | 76,392.64 | 76,266.97 | 76,266.97 | 32.9K |
| 16:55 | 76,296.60 | 76,354.07 | 76,296.60 | 76,312.81 | 29.1K |
| 17:00 | 76,352.51 | 76,448.55 | 76,340.13 | 76,340.13 | 21.5K |
| 17:05 | 76,338.88 | 76,383.07 | 76,312.04 | 76,383.07 | 19.2K |
| 17:10 | 76,367.47 | 76,367.47 | 76,337.03 | 76,337.46 | 33.5K |
| 17:15 | 76,283.37 | 76,485.99 | 76,283.37 | 76,485.99 | 36.9K |
| 17:20 | 76,526.55 | 76,634.95 | 76,526.55 | 76,633.54 | 61.4K |
| 17:25 | 76,647.78 | 76,647.78 | 76,578.66 | 76,647.66 | 67.8K |
| 17:30 | 76,648.38 | 76,648.38 | 76,648.38 | 76,648.38 | 2,023.2K |