67,847.13
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 75,831.45 | 75,831.45 | 75,757.69 | 75,762.86 | 204.8K |
| 09:05 | 75,639.49 | 75,790.86 | 75,558.98 | 75,790.86 | 123.1K |
| 09:10 | 75,875.60 | 75,931.82 | 75,844.45 | 75,844.45 | 78.1K |
| 09:15 | 75,831.46 | 75,871.09 | 75,764.94 | 75,871.09 | 106.5K |
| 09:20 | 75,922.59 | 75,927.70 | 75,922.59 | 75,927.70 | 89.3K |
| 09:25 | 75,913.22 | 76,005.07 | 75,913.22 | 75,936.95 | 56.2K |
| 09:30 | 75,895.99 | 75,924.03 | 75,828.10 | 75,924.03 | 95.4K |
| 09:35 | 75,922.28 | 75,922.28 | 75,813.76 | 75,826.67 | 38.7K |
| 09:40 | 75,838.99 | 75,866.94 | 75,812.17 | 75,837.95 | 57.9K |
| 09:45 | 75,806.28 | 75,969.46 | 75,806.28 | 75,942.63 | 84.2K |
| 09:50 | 75,944.42 | 76,042.04 | 75,916.21 | 76,029.97 | 34.6K |
| 09:55 | 75,960.12 | 75,960.12 | 75,929.15 | 75,940.44 | 35.5K |
| 10:00 | 75,898.47 | 75,997.03 | 75,898.47 | 75,986.45 | 28.2K |
| 10:05 | 75,986.55 | 76,031.66 | 75,967.91 | 75,967.91 | 38.5K |
| 10:10 | 75,954.78 | 75,980.34 | 75,872.17 | 75,937.06 | 39.6K |
| 10:15 | 75,896.21 | 75,937.15 | 75,894.35 | 75,937.15 | 25.1K |
| 10:20 | 75,924.85 | 75,925.10 | 75,885.51 | 75,885.51 | 36.3K |
| 10:25 | 75,912.46 | 75,912.56 | 75,872.81 | 75,872.81 | 12.1K |
| 10:30 | 75,899.10 | 75,928.13 | 75,899.10 | 75,928.13 | 21.7K |
| 10:35 | 75,914.07 | 75,914.07 | 75,858.11 | 75,870.85 | 18.4K |
| 10:40 | 75,884.04 | 75,896.20 | 75,841.55 | 75,841.55 | 19.8K |
| 10:45 | 75,841.35 | 75,874.69 | 75,834.34 | 75,834.34 | 50.4K |
| 10:50 | 75,777.42 | 75,777.42 | 75,749.29 | 75,775.08 | 18.2K |
| 10:55 | 75,800.02 | 75,882.09 | 75,800.02 | 75,882.09 | 6.0K |
| 11:00 | 75,868.90 | 75,928.71 | 75,855.11 | 75,928.71 | 19.1K |
| 11:05 | 75,931.94 | 75,986.64 | 75,919.73 | 75,986.64 | 48.7K |
| 11:10 | 75,973.24 | 75,973.24 | 75,932.60 | 75,960.57 | 15.9K |
| 11:15 | 75,960.77 | 75,960.77 | 75,932.49 | 75,932.49 | 20.5K |
| 11:20 | 75,920.28 | 75,920.60 | 75,880.04 | 75,880.42 | 10.9K |
| 11:25 | 75,907.15 | 75,921.61 | 75,880.26 | 75,918.72 | 30.7K |
| 11:30 | 75,917.37 | 75,943.86 | 75,887.54 | 75,887.54 | 19.6K |
| 11:35 | 75,887.01 | 75,900.15 | 75,845.42 | 75,872.18 | 11.3K |
| 11:40 | 75,901.38 | 75,925.98 | 75,901.38 | 75,910.27 | 18.6K |
| 11:45 | 75,908.62 | 75,923.25 | 75,894.03 | 75,908.30 | 22.9K |
| 11:50 | 75,895.10 | 75,895.10 | 75,867.46 | 75,880.24 | 6.5K |
| 11:55 | 75,907.13 | 75,962.73 | 75,880.13 | 75,962.73 | 8.6K |
| 12:00 | 75,948.41 | 75,962.03 | 75,908.41 | 75,908.41 | 9.1K |
| 12:05 | 75,922.35 | 75,950.92 | 75,910.57 | 75,932.72 | 16.0K |
| 12:10 | 75,934.13 | 75,934.13 | 75,893.50 | 75,893.50 | 7.9K |
| 12:15 | 75,823.49 | 75,823.49 | 75,688.38 | 75,702.31 | 14.2K |
| 12:20 | 75,729.14 | 75,729.14 | 75,646.93 | 75,673.74 | 6.3K |
| 12:25 | 75,714.33 | 75,755.67 | 75,714.33 | 75,730.72 | 7.2K |
| 12:30 | 75,731.24 | 75,747.81 | 75,730.37 | 75,747.81 | 4.2K |
| 12:35 | 75,749.02 | 75,803.07 | 75,749.02 | 75,803.07 | 23.3K |
| 12:40 | 75,818.45 | 75,900.67 | 75,804.93 | 75,900.67 | 7.1K |
| 12:45 | 75,913.63 | 75,913.63 | 75,886.20 | 75,887.24 | 15.1K |
| 12:50 | 75,886.93 | 75,886.93 | 75,765.16 | 75,818.83 | 6.9K |
| 12:55 | 75,818.62 | 75,818.62 | 75,777.61 | 75,791.07 | 21.8K |
| 13:00 | 75,804.92 | 75,863.19 | 75,804.92 | 75,863.19 | 76.9K |
| 13:05 | 75,863.92 | 75,863.92 | 75,823.70 | 75,823.70 | 17.7K |
| 13:10 | 75,864.59 | 75,947.81 | 75,864.59 | 75,947.81 | 15.2K |
| 13:15 | 75,948.18 | 75,948.18 | 75,868.98 | 75,868.98 | 18.4K |
| 13:20 | 75,842.45 | 75,950.89 | 75,842.45 | 75,950.89 | 14.7K |
| 13:25 | 75,924.17 | 75,951.22 | 75,896.50 | 75,896.50 | 10.0K |
| 13:30 | 75,910.02 | 75,910.18 | 75,897.64 | 75,897.64 | 6.3K |
| 13:35 | 75,884.12 | 75,884.12 | 75,868.23 | 75,868.23 | 8.1K |
| 13:40 | 75,868.23 | 75,868.23 | 75,783.07 | 75,783.07 | 12.7K |
| 13:45 | 75,784.52 | 75,851.76 | 75,784.52 | 75,839.14 | 20.6K |
| 13:50 | 75,841.17 | 75,896.88 | 75,841.17 | 75,896.88 | 5.1K |
| 13:55 | 75,883.36 | 75,938.33 | 75,883.36 | 75,938.33 | 4.4K |
| 14:00 | 75,923.98 | 75,981.79 | 75,923.98 | 75,967.39 | 22.7K |
| 14:05 | 75,980.71 | 75,981.74 | 75,951.18 | 75,951.18 | 7.0K |
| 14:10 | 75,950.02 | 75,950.02 | 75,907.92 | 75,907.92 | 16.8K |
| 14:15 | 75,878.68 | 75,895.15 | 75,851.53 | 75,895.15 | 16.2K |
| 14:20 | 75,909.38 | 75,909.38 | 75,881.86 | 75,881.86 | 12.7K |
| 14:25 | 75,868.82 | 75,880.91 | 75,868.40 | 75,880.81 | 5.2K |
| 14:30 | 75,852.44 | 75,920.68 | 75,852.44 | 75,895.72 | 8.3K |
| 14:35 | 75,866.10 | 75,920.30 | 75,852.58 | 75,919.21 | 23.2K |
| 14:40 | 75,905.30 | 75,931.79 | 75,904.88 | 75,931.79 | 7.6K |
| 14:45 | 75,903.02 | 75,903.02 | 75,790.79 | 75,790.79 | 33.0K |
| 14:50 | 75,776.79 | 75,804.43 | 75,749.75 | 75,804.43 | 11.9K |
| 14:55 | 75,804.43 | 75,804.53 | 75,747.72 | 75,762.20 | 12.0K |
| 15:00 | 75,748.37 | 75,748.37 | 75,621.85 | 75,621.85 | 16.9K |
| 15:05 | 75,605.50 | 75,702.88 | 75,605.50 | 75,690.95 | 11.4K |
| 15:10 | 75,690.75 | 75,690.75 | 75,688.40 | 75,689.28 | 12.0K |
| 15:15 | 75,726.93 | 75,796.19 | 75,726.93 | 75,742.63 | 8.7K |
| 15:20 | 75,702.60 | 75,770.93 | 75,675.14 | 75,770.93 | 12.7K |
| 15:25 | 75,811.50 | 75,811.50 | 75,747.17 | 75,760.57 | 7.6K |
| 15:30 | 75,706.45 | 75,761.88 | 75,623.49 | 75,761.88 | 25.5K |
| 15:35 | 75,760.42 | 75,761.22 | 75,677.11 | 75,761.22 | 26.8K |
| 15:40 | 75,747.84 | 75,777.16 | 75,655.93 | 75,683.69 | 15.8K |
| 15:45 | 75,713.38 | 75,754.88 | 75,627.01 | 75,627.01 | 16.8K |
| 15:50 | 75,613.79 | 75,613.79 | 75,558.87 | 75,610.74 | 31.0K |
| 15:55 | 75,609.87 | 75,822.15 | 75,609.87 | 75,822.15 | 19.0K |
| 16:00 | 75,782.19 | 75,782.19 | 75,642.46 | 75,711.66 | 20.5K |
| 16:05 | 75,697.71 | 75,780.38 | 75,697.71 | 75,780.38 | 12.7K |
| 16:10 | 75,766.86 | 75,848.91 | 75,766.86 | 75,848.91 | 12.2K |
| 16:15 | 75,835.82 | 75,835.82 | 75,805.43 | 75,832.94 | 21.5K |
| 16:20 | 75,846.94 | 75,929.48 | 75,805.85 | 75,929.48 | 12.8K |
| 16:25 | 75,902.94 | 75,902.94 | 75,861.67 | 75,861.67 | 26.4K |
| 16:30 | 75,902.87 | 75,931.68 | 75,902.87 | 75,904.46 | 24.0K |
| 16:35 | 75,863.31 | 75,916.03 | 75,863.31 | 75,916.03 | 34.0K |
| 16:40 | 75,876.19 | 75,889.95 | 75,848.94 | 75,848.94 | 12.8K |
| 16:45 | 75,862.94 | 75,862.94 | 75,740.46 | 75,740.46 | 20.4K |
| 16:50 | 75,699.21 | 75,699.21 | 75,546.09 | 75,546.09 | 21.9K |
| 16:55 | 75,513.26 | 75,585.70 | 75,513.26 | 75,585.70 | 25.3K |
| 17:00 | 75,572.31 | 75,572.31 | 75,500.87 | 75,569.41 | 20.1K |
| 17:05 | 75,651.92 | 75,654.34 | 75,599.34 | 75,654.34 | 47.4K |
| 17:10 | 75,653.81 | 75,681.79 | 75,642.37 | 75,642.37 | 30.8K |
| 17:15 | 75,642.55 | 75,718.70 | 75,616.10 | 75,718.70 | 37.7K |
| 17:20 | 75,717.85 | 75,770.83 | 75,717.85 | 75,756.43 | 24.1K |
| 17:25 | 75,741.95 | 75,755.03 | 75,715.16 | 75,755.03 | 41.5K |
| 17:30 | 75,728.99 | 75,728.99 | 75,728.99 | 75,728.99 | 1,696.1K |