66,788.83
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 75,933.62 | 76,117.85 | 75,933.62 | 76,117.85 | 72.1K |
| 09:05 | 76,154.57 | 76,357.63 | 76,154.57 | 76,304.65 | 23.4K |
| 09:10 | 76,330.47 | 76,395.27 | 76,224.41 | 76,224.41 | 13.5K |
| 09:15 | 76,154.28 | 76,284.21 | 76,154.28 | 76,214.52 | 8.8K |
| 09:20 | 76,133.67 | 76,163.20 | 76,133.67 | 76,151.39 | 15.3K |
| 09:25 | 76,097.73 | 76,166.37 | 76,056.60 | 76,056.60 | 11.3K |
| 09:30 | 75,989.49 | 76,049.83 | 75,989.49 | 76,022.52 | 13.0K |
| 09:35 | 76,009.33 | 76,063.30 | 75,996.11 | 75,997.88 | 8.0K |
| 09:40 | 75,984.30 | 76,066.56 | 75,954.90 | 76,066.56 | 9.5K |
| 09:45 | 76,080.14 | 76,107.52 | 76,080.14 | 76,090.41 | 13.0K |
| 09:50 | 76,048.24 | 76,168.28 | 76,048.00 | 76,168.28 | 7.6K |
| 09:55 | 76,046.70 | 76,073.67 | 76,032.94 | 76,073.67 | 5.2K |
| 10:00 | 76,045.71 | 76,170.79 | 76,045.71 | 76,144.59 | 10.7K |
| 10:05 | 76,089.30 | 76,089.30 | 76,045.98 | 76,045.98 | 8.6K |
| 10:10 | 76,017.80 | 76,058.83 | 75,954.03 | 75,954.03 | 13.7K |
| 10:15 | 75,938.23 | 75,938.23 | 75,867.67 | 75,894.06 | 8.6K |
| 10:20 | 75,854.00 | 75,854.00 | 75,838.16 | 75,852.31 | 28.7K |
| 10:25 | 75,865.80 | 75,879.38 | 75,796.03 | 75,823.58 | 4.2K |
| 10:30 | 75,850.74 | 75,850.74 | 75,737.65 | 75,737.65 | 7.9K |
| 10:35 | 75,776.19 | 75,861.08 | 75,776.19 | 75,819.46 | 39.8K |
| 10:40 | 75,765.14 | 75,765.54 | 75,726.91 | 75,726.91 | 10.2K |
| 10:45 | 75,662.21 | 75,786.23 | 75,662.21 | 75,786.23 | 7.5K |
| 10:50 | 75,813.39 | 75,827.95 | 75,799.81 | 75,813.04 | 11.9K |
| 10:55 | 75,813.04 | 75,840.20 | 75,785.88 | 75,840.20 | 3.3K |
| 11:00 | 75,837.66 | 75,846.76 | 75,806.66 | 75,806.66 | 7.6K |
| 11:05 | 75,820.24 | 75,834.50 | 75,793.08 | 75,796.24 | 3.3K |
| 11:10 | 75,796.24 | 75,796.24 | 75,755.15 | 75,768.73 | 5.7K |
| 11:15 | 75,796.14 | 75,839.04 | 75,796.14 | 75,839.04 | 7.0K |
| 11:20 | 75,839.04 | 75,839.04 | 75,771.27 | 75,771.27 | 1.8K |
| 11:25 | 75,744.46 | 75,744.69 | 75,702.32 | 75,715.90 | 17.4K |
| 11:30 | 75,728.76 | 75,810.82 | 75,728.76 | 75,810.60 | 7.2K |
| 11:35 | 75,823.50 | 75,837.08 | 75,794.85 | 75,835.59 | 4.7K |
| 11:40 | 75,835.59 | 75,875.06 | 75,831.29 | 75,831.29 | 12.1K |
| 11:45 | 75,817.71 | 75,860.11 | 75,804.83 | 75,860.11 | 6.2K |
| 11:50 | 75,860.11 | 75,860.11 | 75,734.36 | 75,788.87 | 41.7K |
| 11:55 | 75,761.71 | 75,761.71 | 75,634.87 | 75,648.45 | 26.2K |
| 12:00 | 75,701.73 | 75,701.73 | 75,633.49 | 75,687.81 | 6.8K |
| 12:05 | 75,685.58 | 75,740.79 | 75,672.00 | 75,730.29 | 6.7K |
| 12:10 | 75,702.98 | 75,717.40 | 75,690.01 | 75,690.01 | 4.8K |
| 12:15 | 75,771.86 | 75,812.85 | 75,771.86 | 75,785.87 | 12.3K |
| 12:20 | 75,785.79 | 75,841.97 | 75,785.79 | 75,841.97 | 4.4K |
| 12:25 | 75,855.55 | 75,855.55 | 75,800.00 | 75,800.00 | 23.5K |
| 12:30 | 75,798.49 | 75,838.72 | 75,798.49 | 75,838.72 | 7.1K |
| 12:35 | 75,811.53 | 75,811.53 | 75,743.89 | 75,743.89 | 17.6K |
| 12:40 | 75,743.89 | 75,797.65 | 75,743.89 | 75,797.65 | 4.7K |
| 12:45 | 75,797.90 | 75,824.13 | 75,783.39 | 75,783.39 | 13.8K |
| 12:50 | 75,796.97 | 75,796.97 | 75,782.95 | 75,796.81 | 1.5K |
| 12:55 | 75,796.81 | 75,796.81 | 75,728.74 | 75,742.32 | 4.1K |
| 13:00 | 75,744.67 | 75,800.80 | 75,744.67 | 75,784.88 | 63.9K |
| 13:05 | 75,783.98 | 75,839.17 | 75,783.98 | 75,825.59 | 8.2K |
| 13:10 | 75,839.17 | 75,839.17 | 75,810.94 | 75,810.94 | 2.1K |
| 13:15 | 75,837.65 | 75,883.09 | 75,837.65 | 75,883.09 | 10.2K |
| 13:20 | 75,884.43 | 75,911.51 | 75,884.16 | 75,911.51 | 6.3K |
| 13:25 | 75,910.82 | 75,925.43 | 75,896.26 | 75,925.43 | 5.7K |
| 13:30 | 75,927.36 | 75,955.19 | 75,927.36 | 75,955.19 | 18.8K |
| 13:35 | 75,914.45 | 75,972.79 | 75,914.45 | 75,972.79 | 7.6K |
| 13:40 | 75,959.21 | 75,972.25 | 75,931.50 | 75,931.50 | 9.9K |
| 13:45 | 75,917.12 | 75,917.12 | 75,849.96 | 75,849.96 | 23.2K |
| 13:50 | 75,863.54 | 75,905.05 | 75,863.54 | 75,905.05 | 12.7K |
| 13:55 | 75,890.97 | 75,890.97 | 75,875.27 | 75,875.27 | 14.1K |
| 14:00 | 75,875.27 | 75,888.43 | 75,847.89 | 75,861.47 | 10.3K |
| 14:05 | 75,886.20 | 75,887.70 | 75,832.94 | 75,832.94 | 6.4K |
| 14:10 | 75,860.00 | 75,860.00 | 75,820.41 | 75,834.15 | 18.0K |
| 14:15 | 75,820.57 | 75,820.57 | 75,776.54 | 75,819.50 | 5.6K |
| 14:20 | 75,847.11 | 75,863.95 | 75,837.70 | 75,837.70 | 5.5K |
| 14:25 | 75,755.74 | 75,811.55 | 75,755.39 | 75,811.55 | 8.4K |
| 14:30 | 75,811.50 | 75,811.50 | 75,755.91 | 75,755.91 | 2.2K |
| 14:35 | 75,756.37 | 75,824.61 | 75,755.57 | 75,824.61 | 4.5K |
| 14:40 | 75,810.74 | 75,839.79 | 75,798.88 | 75,839.79 | 4.6K |
| 14:45 | 75,839.79 | 75,929.20 | 75,839.79 | 75,929.20 | 5.5K |
| 14:50 | 75,902.30 | 75,902.30 | 75,847.98 | 75,892.67 | 12.0K |
| 14:55 | 75,865.72 | 75,922.17 | 75,865.72 | 75,922.17 | 10.1K |
| 15:00 | 75,908.59 | 75,910.61 | 75,871.21 | 75,899.62 | 6.6K |
| 15:05 | 75,926.78 | 75,926.78 | 75,886.37 | 75,899.61 | 4.3K |
| 15:10 | 75,888.14 | 75,888.14 | 75,802.93 | 75,815.91 | 49.8K |
| 15:15 | 75,842.02 | 75,855.06 | 75,773.16 | 75,773.16 | 5.8K |
| 15:20 | 75,786.74 | 75,812.97 | 75,772.90 | 75,772.90 | 2.9K |
| 15:25 | 75,759.23 | 75,771.97 | 75,743.57 | 75,743.57 | 5.0K |
| 15:30 | 75,838.63 | 75,896.83 | 75,799.88 | 75,896.42 | 27.3K |
| 15:35 | 75,910.00 | 75,910.00 | 75,730.60 | 75,730.60 | 6.4K |
| 15:40 | 75,688.35 | 75,743.72 | 75,605.16 | 75,605.16 | 6.8K |
| 15:45 | 75,591.58 | 75,730.22 | 75,591.58 | 75,730.22 | 13.8K |
| 15:50 | 75,718.10 | 75,787.00 | 75,677.28 | 75,787.00 | 16.5K |
| 15:55 | 75,759.87 | 75,843.68 | 75,759.87 | 75,802.52 | 19.1K |
| 16:00 | 75,884.32 | 75,884.32 | 75,759.96 | 75,773.35 | 22.3K |
| 16:05 | 75,826.45 | 75,867.14 | 75,759.37 | 75,759.37 | 11.6K |
| 16:10 | 75,759.37 | 75,844.48 | 75,759.37 | 75,844.48 | 7.0K |
| 16:15 | 75,844.83 | 75,844.83 | 75,802.90 | 75,803.15 | 5.9K |
| 16:20 | 75,816.73 | 75,816.73 | 75,762.92 | 75,774.90 | 21.4K |
| 16:25 | 75,788.48 | 75,870.63 | 75,788.48 | 75,870.63 | 15.1K |
| 16:30 | 75,857.43 | 75,857.43 | 75,705.90 | 75,718.81 | 17.6K |
| 16:35 | 75,732.39 | 75,761.88 | 75,732.39 | 75,761.88 | 47.0K |
| 16:40 | 75,718.76 | 75,726.71 | 75,698.50 | 75,726.71 | 15.6K |
| 16:45 | 75,755.21 | 75,759.30 | 75,702.38 | 75,759.30 | 18.3K |
| 16:50 | 75,759.19 | 75,759.19 | 75,701.54 | 75,701.54 | 32.0K |
| 16:55 | 75,714.63 | 75,767.76 | 75,713.92 | 75,767.76 | 26.4K |
| 17:00 | 75,686.92 | 75,740.82 | 75,659.59 | 75,715.44 | 20.7K |
| 17:05 | 75,712.43 | 75,712.43 | 75,640.88 | 75,640.88 | 22.6K |
| 17:10 | 75,667.97 | 75,682.64 | 75,629.10 | 75,629.10 | 29.1K |
| 17:15 | 75,583.03 | 75,622.75 | 75,583.03 | 75,622.75 | 27.7K |
| 17:20 | 75,623.21 | 75,708.16 | 75,623.21 | 75,651.39 | 29.3K |
| 17:25 | 75,624.31 | 75,624.31 | 75,553.67 | 75,597.08 | 42.2K |
| 17:30 | 75,593.54 | 75,593.54 | 75,593.54 | 75,593.54 | 777.7K |