66,669.70
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:00 | 76,749.59 | 76,970.03 | 76,749.59 | 76,889.54 | 100.6K |
09:05 | 76,850.68 | 76,867.20 | 76,825.50 | 76,851.39 | 16.8K |
09:10 | 76,846.38 | 76,854.68 | 76,762.01 | 76,854.68 | 35.0K |
09:15 | 76,787.17 | 76,787.17 | 76,686.35 | 76,686.35 | 15.8K |
09:20 | 76,685.81 | 76,726.72 | 76,657.86 | 76,657.86 | 19.3K |
09:25 | 76,683.29 | 76,683.29 | 76,566.78 | 76,566.78 | 18.3K |
09:30 | 76,550.34 | 76,550.34 | 76,377.59 | 76,377.59 | 37.5K |
09:35 | 76,435.42 | 76,463.87 | 76,435.42 | 76,462.07 | 12.5K |
09:40 | 76,393.87 | 76,393.87 | 76,317.95 | 76,317.95 | 34.5K |
09:45 | 76,277.69 | 76,308.25 | 76,265.23 | 76,293.72 | 37.7K |
09:50 | 76,305.69 | 76,331.80 | 76,221.36 | 76,331.80 | 24.9K |
09:55 | 76,357.98 | 76,371.41 | 76,287.95 | 76,328.41 | 7.4K |
10:00 | 76,326.14 | 76,326.14 | 76,272.46 | 76,322.87 | 18.0K |
10:05 | 76,374.93 | 76,389.81 | 76,306.92 | 76,306.92 | 9.0K |
10:10 | 76,250.35 | 76,250.35 | 76,191.23 | 76,203.55 | 18.1K |
10:15 | 76,215.77 | 76,383.11 | 76,215.77 | 76,382.88 | 15.0K |
10:20 | 76,369.24 | 76,411.43 | 76,298.29 | 76,298.29 | 6.5K |
10:25 | 76,283.81 | 76,311.82 | 76,271.03 | 76,298.18 | 11.0K |
10:30 | 76,313.24 | 76,413.70 | 76,313.24 | 76,413.70 | 10.1K |
10:35 | 76,411.64 | 76,638.17 | 76,411.64 | 76,638.17 | 12.9K |
10:40 | 76,668.27 | 76,764.97 | 76,668.27 | 76,764.97 | 14.0K |
10:45 | 76,747.34 | 76,772.25 | 76,730.46 | 76,741.33 | 32.3K |
10:50 | 76,727.69 | 76,767.79 | 76,727.69 | 76,738.21 | 32.7K |
10:55 | 76,738.54 | 76,791.19 | 76,737.96 | 76,791.07 | 10.0K |
11:00 | 76,777.64 | 76,815.33 | 76,662.26 | 76,662.26 | 20.3K |
11:05 | 76,633.68 | 76,633.68 | 76,552.24 | 76,552.24 | 14.8K |
11:10 | 76,619.17 | 76,619.25 | 76,492.09 | 76,533.00 | 12.7K |
11:15 | 76,562.32 | 76,562.32 | 76,479.88 | 76,493.80 | 12.1K |
11:20 | 76,494.22 | 76,575.12 | 76,494.22 | 76,575.12 | 16.7K |
11:25 | 76,561.51 | 76,678.16 | 76,561.51 | 76,678.16 | 9.1K |
11:30 | 76,650.88 | 76,732.86 | 76,650.88 | 76,691.10 | 9.6K |
11:35 | 76,704.91 | 76,719.21 | 76,677.87 | 76,677.87 | 12.2K |
11:40 | 76,705.36 | 76,705.53 | 76,622.90 | 76,622.90 | 14.8K |
11:45 | 76,620.05 | 76,620.05 | 76,547.96 | 76,547.96 | 8.5K |
11:50 | 76,545.62 | 76,626.84 | 76,545.41 | 76,545.41 | 7.7K |
11:55 | 76,531.77 | 76,567.42 | 76,531.77 | 76,540.14 | 39.6K |
12:00 | 76,499.50 | 76,499.50 | 76,372.72 | 76,409.86 | 13.8K |
12:05 | 76,395.78 | 76,395.78 | 76,267.95 | 76,296.22 | 13.1K |
12:10 | 76,282.69 | 76,385.61 | 76,269.46 | 76,357.91 | 15.7K |
12:15 | 76,439.74 | 76,476.47 | 76,407.38 | 76,462.68 | 7.5K |
12:20 | 76,475.83 | 76,529.05 | 76,475.83 | 76,514.15 | 9.7K |
12:25 | 76,544.08 | 76,574.80 | 76,533.70 | 76,547.34 | 14.1K |
12:30 | 76,547.34 | 76,547.34 | 76,505.71 | 76,519.28 | 11.0K |
12:35 | 76,546.56 | 76,546.56 | 76,492.49 | 76,492.49 | 3.3K |
12:40 | 76,491.06 | 76,491.06 | 76,407.63 | 76,407.63 | 11.5K |
12:45 | 76,421.31 | 76,463.75 | 76,421.31 | 76,463.15 | 15.5K |
12:50 | 76,396.66 | 76,423.83 | 76,396.66 | 76,410.20 | 4.4K |
12:55 | 76,410.86 | 76,453.00 | 76,397.91 | 76,397.91 | 8.6K |
13:00 | 76,409.46 | 76,484.55 | 76,409.46 | 76,484.55 | 35.1K |
13:05 | 76,514.33 | 76,613.65 | 76,499.02 | 76,613.65 | 17.9K |
13:10 | 76,613.86 | 76,613.86 | 76,517.32 | 76,558.23 | 4.8K |
13:15 | 76,502.25 | 76,562.47 | 76,478.77 | 76,562.47 | 6.7K |
13:20 | 76,561.08 | 76,595.29 | 76,561.08 | 76,580.39 | 7.0K |
13:25 | 76,525.75 | 76,595.30 | 76,525.00 | 76,555.19 | 10.0K |
13:30 | 76,555.19 | 76,635.34 | 76,539.83 | 76,539.83 | 4.2K |
13:35 | 76,524.77 | 76,524.77 | 76,495.29 | 76,495.29 | 3.9K |
13:40 | 76,494.98 | 76,523.29 | 76,494.98 | 76,523.29 | 3.0K |
13:45 | 76,509.81 | 76,509.81 | 76,455.26 | 76,460.43 | 8.5K |
13:50 | 76,446.79 | 76,446.79 | 76,320.47 | 76,347.89 | 8.6K |
13:55 | 76,319.95 | 76,374.86 | 76,248.71 | 76,248.71 | 8.4K |
14:00 | 76,220.55 | 76,302.78 | 76,220.55 | 76,232.27 | 23.0K |
14:05 | 76,244.42 | 76,326.29 | 76,244.42 | 76,326.29 | 5.4K |
14:10 | 76,339.93 | 76,339.93 | 76,248.95 | 76,248.95 | 7.9K |
14:15 | 76,234.79 | 76,247.72 | 76,218.39 | 76,246.51 | 6.4K |
14:20 | 76,246.51 | 76,285.71 | 76,231.09 | 76,285.71 | 7.7K |
14:25 | 76,271.47 | 76,285.53 | 76,244.62 | 76,245.05 | 17.5K |
14:30 | 76,258.48 | 76,306.29 | 76,258.48 | 76,281.66 | 12.0K |
14:35 | 76,366.26 | 76,475.23 | 76,366.26 | 76,475.23 | 101.0K |
14:40 | 76,488.97 | 76,505.75 | 76,478.83 | 76,478.83 | 15.7K |
14:45 | 76,492.72 | 76,578.13 | 76,464.16 | 76,578.13 | 10.4K |
14:50 | 76,593.24 | 76,634.22 | 76,579.60 | 76,634.22 | 11.0K |
14:55 | 76,662.13 | 76,703.14 | 76,637.73 | 76,637.73 | 12.1K |
15:00 | 76,636.98 | 76,747.71 | 76,636.98 | 76,747.71 | 9.5K |
15:05 | 76,761.53 | 76,802.56 | 76,761.53 | 76,773.37 | 7.2K |
15:10 | 76,770.52 | 76,771.19 | 76,756.13 | 76,757.75 | 12.3K |
15:15 | 76,758.73 | 76,758.73 | 76,728.75 | 76,728.75 | 8.3K |
15:20 | 76,714.62 | 76,766.64 | 76,670.91 | 76,766.64 | 12.9K |
15:25 | 76,739.36 | 76,739.36 | 76,668.12 | 76,668.12 | 29.7K |
15:30 | 76,652.70 | 76,795.17 | 76,652.70 | 76,712.59 | 30.6K |
15:35 | 76,685.64 | 76,793.30 | 76,670.39 | 76,670.39 | 17.4K |
15:40 | 76,710.81 | 76,809.93 | 76,710.81 | 76,755.09 | 17.0K |
15:45 | 76,739.07 | 76,752.06 | 76,683.10 | 76,738.37 | 15.5K |
15:50 | 76,711.07 | 76,922.34 | 76,711.07 | 76,922.34 | 21.9K |
15:55 | 76,922.34 | 76,976.59 | 76,922.34 | 76,949.26 | 18.7K |
16:00 | 76,939.23 | 77,054.44 | 76,939.23 | 77,014.87 | 25.6K |
16:05 | 77,001.23 | 77,092.27 | 77,001.23 | 77,078.64 | 19.2K |
16:10 | 77,091.01 | 77,093.31 | 77,025.71 | 77,067.23 | 29.6K |
16:15 | 77,038.33 | 77,038.78 | 77,012.70 | 77,012.70 | 35.7K |
16:20 | 77,012.58 | 77,053.57 | 76,943.82 | 77,053.57 | 15.5K |
16:25 | 77,011.06 | 77,034.56 | 76,966.58 | 77,007.90 | 39.3K |
16:30 | 76,995.79 | 77,091.50 | 76,995.79 | 77,090.68 | 16.1K |
16:35 | 77,047.95 | 77,062.44 | 76,978.93 | 76,988.50 | 19.1K |
16:40 | 76,946.13 | 77,033.96 | 76,946.13 | 77,033.96 | 16.8K |
16:45 | 77,020.65 | 77,075.70 | 77,020.65 | 77,075.70 | 13.3K |
16:50 | 77,075.70 | 77,079.18 | 77,038.26 | 77,038.26 | 8.0K |
16:55 | 76,994.69 | 77,024.11 | 76,926.67 | 77,024.11 | 11.9K |
17:00 | 77,095.00 | 77,097.42 | 77,069.08 | 77,097.42 | 18.5K |
17:05 | 77,137.84 | 77,151.34 | 77,110.51 | 77,151.34 | 44.7K |
17:10 | 77,124.22 | 77,219.84 | 77,124.22 | 77,219.84 | 16.1K |
17:15 | 77,165.86 | 77,165.86 | 77,137.23 | 77,165.61 | 26.0K |
17:20 | 77,180.36 | 77,250.70 | 77,180.36 | 77,239.76 | 50.1K |
17:25 | 77,212.70 | 77,240.89 | 77,166.58 | 77,194.76 | 37.7K |
17:30 | 77,123.43 | 77,123.43 | 77,123.43 | 77,123.43 | 864.8K |