67,847.13
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 76,112.30 | 76,112.30 | 75,676.53 | 75,676.53 | 136.5K |
| 09:05 | 75,616.47 | 75,677.94 | 75,548.50 | 75,669.56 | 61.0K |
| 09:10 | 75,697.63 | 75,697.63 | 75,627.22 | 75,658.40 | 26.5K |
| 09:15 | 75,686.83 | 75,754.67 | 75,641.02 | 75,754.67 | 54.7K |
| 09:20 | 75,688.99 | 75,688.99 | 75,577.68 | 75,617.95 | 25.8K |
| 09:25 | 75,684.77 | 75,693.68 | 75,625.24 | 75,625.40 | 25.7K |
| 09:30 | 75,665.97 | 75,762.29 | 75,584.81 | 75,762.29 | 27.6K |
| 09:35 | 75,747.88 | 75,775.46 | 75,694.62 | 75,733.01 | 25.1K |
| 09:40 | 75,731.95 | 75,731.95 | 75,598.96 | 75,598.96 | 15.1K |
| 09:45 | 75,586.75 | 75,586.75 | 75,405.25 | 75,405.25 | 13.8K |
| 09:50 | 75,458.86 | 75,512.56 | 75,431.80 | 75,444.03 | 17.8K |
| 09:55 | 75,457.73 | 75,484.78 | 75,414.34 | 75,414.34 | 16.1K |
| 10:00 | 75,400.82 | 75,533.50 | 75,400.82 | 75,518.73 | 20.4K |
| 10:05 | 75,462.41 | 75,462.41 | 75,319.74 | 75,345.45 | 18.1K |
| 10:10 | 75,317.46 | 75,317.46 | 75,245.97 | 75,272.52 | 24.5K |
| 10:15 | 75,286.91 | 75,344.78 | 75,286.91 | 75,317.47 | 79.3K |
| 10:20 | 75,346.71 | 75,416.79 | 75,307.86 | 75,416.79 | 28.7K |
| 10:25 | 75,484.40 | 75,484.40 | 75,425.78 | 75,438.51 | 9.3K |
| 10:30 | 75,422.13 | 75,544.07 | 75,422.13 | 75,544.07 | 19.9K |
| 10:35 | 75,571.53 | 75,571.53 | 75,521.75 | 75,531.42 | 20.7K |
| 10:40 | 75,487.04 | 75,487.04 | 75,349.70 | 75,349.70 | 36.5K |
| 10:45 | 75,308.16 | 75,388.18 | 75,308.16 | 75,359.85 | 40.4K |
| 10:50 | 75,280.91 | 75,351.25 | 75,280.91 | 75,296.34 | 28.0K |
| 10:55 | 75,310.17 | 75,336.82 | 75,283.61 | 75,311.75 | 44.3K |
| 11:00 | 75,339.18 | 75,339.18 | 75,238.05 | 75,238.05 | 40.6K |
| 11:05 | 75,238.13 | 75,324.39 | 75,238.13 | 75,324.39 | 13.5K |
| 11:10 | 75,336.42 | 75,336.42 | 75,280.51 | 75,280.51 | 18.9K |
| 11:15 | 75,268.40 | 75,324.74 | 75,268.40 | 75,269.51 | 16.0K |
| 11:20 | 75,365.58 | 75,420.53 | 75,365.58 | 75,393.37 | 21.9K |
| 11:25 | 75,474.50 | 75,521.09 | 75,474.50 | 75,521.09 | 26.3K |
| 11:30 | 75,514.48 | 75,514.48 | 75,458.44 | 75,458.44 | 42.8K |
| 11:35 | 75,487.88 | 75,487.88 | 75,391.34 | 75,405.10 | 44.0K |
| 11:40 | 75,405.10 | 75,459.15 | 75,405.10 | 75,457.26 | 5.9K |
| 11:45 | 75,439.09 | 75,439.09 | 75,395.45 | 75,395.45 | 40.2K |
| 11:50 | 75,379.70 | 75,425.28 | 75,359.40 | 75,425.28 | 30.9K |
| 11:55 | 75,411.15 | 75,424.67 | 75,276.85 | 75,357.56 | 19.4K |
| 12:00 | 75,429.82 | 75,430.69 | 75,403.14 | 75,430.69 | 17.3K |
| 12:05 | 75,373.12 | 75,373.12 | 75,316.76 | 75,369.85 | 12.6K |
| 12:10 | 75,369.23 | 75,408.20 | 75,369.23 | 75,389.17 | 24.6K |
| 12:15 | 75,405.92 | 75,405.92 | 75,379.16 | 75,391.73 | 7.0K |
| 12:20 | 75,378.90 | 75,433.16 | 75,378.70 | 75,433.16 | 18.8K |
| 12:25 | 75,446.69 | 75,446.69 | 75,414.79 | 75,427.52 | 15.7K |
| 12:30 | 75,455.92 | 75,526.73 | 75,455.92 | 75,472.52 | 24.0K |
| 12:35 | 75,472.52 | 75,517.58 | 75,472.52 | 75,517.58 | 106.0K |
| 12:40 | 75,475.05 | 75,517.25 | 75,475.05 | 75,516.95 | 13.4K |
| 12:45 | 75,532.15 | 75,532.15 | 75,464.44 | 75,464.44 | 5.8K |
| 12:50 | 75,464.44 | 75,464.44 | 75,435.41 | 75,435.57 | 7.2K |
| 12:55 | 75,435.90 | 75,478.23 | 75,435.90 | 75,451.47 | 19.3K |
| 13:00 | 75,436.02 | 75,504.11 | 75,436.02 | 75,491.62 | 46.4K |
| 13:05 | 75,452.01 | 75,452.01 | 75,357.84 | 75,397.77 | 10.4K |
| 13:10 | 75,398.25 | 75,398.25 | 75,356.30 | 75,382.60 | 12.0K |
| 13:15 | 75,368.37 | 75,381.14 | 75,341.32 | 75,367.78 | 18.3K |
| 13:20 | 75,408.13 | 75,435.84 | 75,394.67 | 75,408.85 | 3.9K |
| 13:25 | 75,408.92 | 75,408.92 | 75,382.83 | 75,396.08 | 5.7K |
| 13:30 | 75,396.50 | 75,451.45 | 75,396.50 | 75,438.41 | 35.8K |
| 13:35 | 75,451.93 | 75,451.93 | 75,426.56 | 75,440.80 | 8.4K |
| 13:40 | 75,427.43 | 75,427.43 | 75,399.48 | 75,426.43 | 22.4K |
| 13:45 | 75,343.88 | 75,367.85 | 75,343.58 | 75,367.85 | 20.2K |
| 13:50 | 75,340.15 | 75,340.15 | 75,293.83 | 75,306.42 | 6.1K |
| 13:55 | 75,348.76 | 75,394.76 | 75,341.63 | 75,341.63 | 30.1K |
| 14:00 | 75,340.25 | 75,340.85 | 75,327.10 | 75,340.85 | 14.1K |
| 14:05 | 75,355.09 | 75,438.88 | 75,328.50 | 75,424.87 | 10.1K |
| 14:10 | 75,440.09 | 75,440.09 | 75,321.03 | 75,376.00 | 23.2K |
| 14:15 | 75,360.68 | 75,374.20 | 75,319.53 | 75,332.57 | 13.7K |
| 14:20 | 75,319.05 | 75,374.27 | 75,319.05 | 75,374.27 | 10.0K |
| 14:25 | 75,360.53 | 75,374.85 | 75,360.34 | 75,361.41 | 15.3K |
| 14:30 | 75,385.94 | 75,553.11 | 75,385.94 | 75,553.11 | 22.8K |
| 14:35 | 75,526.29 | 75,584.61 | 75,526.29 | 75,584.61 | 11.8K |
| 14:40 | 75,563.27 | 75,563.27 | 75,477.45 | 75,489.68 | 8.2K |
| 14:45 | 75,465.64 | 75,465.64 | 75,345.58 | 75,414.34 | 32.5K |
| 14:50 | 75,427.96 | 75,427.96 | 75,381.42 | 75,382.73 | 30.7K |
| 14:55 | 75,409.63 | 75,409.63 | 75,306.62 | 75,306.62 | 13.7K |
| 15:00 | 75,331.15 | 75,404.77 | 75,331.15 | 75,377.40 | 53.5K |
| 15:05 | 75,418.67 | 75,476.60 | 75,418.67 | 75,476.60 | 24.2K |
| 15:10 | 75,490.97 | 75,516.77 | 75,490.97 | 75,504.44 | 14.5K |
| 15:15 | 75,504.44 | 75,526.82 | 75,504.44 | 75,512.27 | 5.0K |
| 15:20 | 75,486.35 | 75,526.91 | 75,470.25 | 75,470.52 | 24.3K |
| 15:25 | 75,456.88 | 75,496.15 | 75,442.52 | 75,496.15 | 12.5K |
| 15:30 | 75,521.32 | 75,521.32 | 75,438.10 | 75,438.35 | 30.2K |
| 15:35 | 75,396.85 | 75,453.57 | 75,320.93 | 75,320.93 | 17.8K |
| 15:40 | 75,359.56 | 75,427.98 | 75,357.61 | 75,357.61 | 14.7K |
| 15:45 | 75,401.75 | 75,401.75 | 75,337.31 | 75,376.77 | 60.9K |
| 15:50 | 75,362.79 | 75,395.32 | 75,362.79 | 75,380.94 | 42.0K |
| 15:55 | 75,435.02 | 75,655.23 | 75,435.02 | 75,576.62 | 26.9K |
| 16:00 | 75,617.17 | 75,658.15 | 75,542.20 | 75,542.20 | 30.5K |
| 16:05 | 75,502.04 | 75,502.04 | 75,433.58 | 75,474.88 | 41.7K |
| 16:10 | 75,472.30 | 75,547.10 | 75,472.30 | 75,547.10 | 177.2K |
| 16:15 | 75,616.97 | 75,642.01 | 75,583.76 | 75,583.76 | 33.5K |
| 16:20 | 75,513.16 | 75,513.16 | 75,442.88 | 75,470.08 | 13.7K |
| 16:25 | 75,442.58 | 75,523.56 | 75,441.13 | 75,441.13 | 22.8K |
| 16:30 | 75,441.20 | 75,496.73 | 75,414.49 | 75,482.88 | 23.7K |
| 16:35 | 75,483.33 | 75,485.60 | 75,470.18 | 75,485.60 | 7.5K |
| 16:40 | 75,471.60 | 75,472.16 | 75,352.21 | 75,352.21 | 23.2K |
| 16:45 | 75,380.96 | 75,495.30 | 75,380.96 | 75,467.10 | 17.0K |
| 16:50 | 75,399.69 | 75,565.77 | 75,399.69 | 75,565.77 | 23.5K |
| 16:55 | 75,512.59 | 75,623.23 | 75,512.59 | 75,623.23 | 14.0K |
| 17:00 | 75,637.94 | 75,678.54 | 75,609.25 | 75,678.54 | 25.7K |
| 17:05 | 75,652.81 | 75,652.81 | 75,597.13 | 75,624.75 | 19.1K |
| 17:10 | 75,667.20 | 75,710.16 | 75,640.85 | 75,640.85 | 24.1K |
| 17:15 | 75,610.83 | 75,678.13 | 75,610.83 | 75,678.13 | 17.4K |
| 17:20 | 75,677.24 | 75,693.10 | 75,639.53 | 75,692.25 | 40.0K |
| 17:25 | 75,721.08 | 75,787.06 | 75,721.08 | 75,781.83 | 44.9K |
| 17:30 | 75,836.20 | 75,836.20 | 75,836.20 | 75,836.20 | 1,079.1K |