66,788.83
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 75,253.40 | 75,456.94 | 75,253.40 | 75,453.03 | 94.6K |
| 09:05 | 75,368.98 | 75,478.94 | 75,368.98 | 75,478.94 | 36.8K |
| 09:10 | 75,437.88 | 75,490.55 | 75,437.88 | 75,490.55 | 18.1K |
| 09:15 | 75,447.68 | 75,504.92 | 75,447.68 | 75,477.50 | 19.2K |
| 09:20 | 75,586.31 | 75,656.75 | 75,579.45 | 75,579.45 | 47.1K |
| 09:25 | 75,541.28 | 75,609.87 | 75,526.60 | 75,560.33 | 70.9K |
| 09:30 | 75,518.64 | 75,518.64 | 75,454.81 | 75,511.13 | 24.1K |
| 09:35 | 75,500.43 | 75,595.42 | 75,500.43 | 75,595.42 | 21.4K |
| 09:40 | 75,568.26 | 75,570.02 | 75,554.92 | 75,569.04 | 7.5K |
| 09:45 | 75,580.89 | 75,580.89 | 75,540.49 | 75,568.39 | 9.5K |
| 09:50 | 75,566.42 | 75,671.09 | 75,566.42 | 75,657.16 | 11.6K |
| 09:55 | 75,684.61 | 75,785.18 | 75,684.61 | 75,731.22 | 10.1K |
| 10:00 | 75,703.00 | 75,703.00 | 75,649.01 | 75,649.01 | 11.9K |
| 10:05 | 75,663.58 | 75,693.13 | 75,638.88 | 75,638.88 | 11.6K |
| 10:10 | 75,624.87 | 75,718.30 | 75,624.53 | 75,718.30 | 9.7K |
| 10:15 | 75,719.81 | 75,719.81 | 75,639.40 | 75,639.40 | 6.4K |
| 10:20 | 75,692.46 | 75,765.39 | 75,692.46 | 75,765.39 | 21.4K |
| 10:25 | 75,767.08 | 75,810.19 | 75,767.08 | 75,810.19 | 3.0K |
| 10:30 | 75,838.46 | 75,879.60 | 75,835.98 | 75,849.55 | 19.3K |
| 10:35 | 75,823.13 | 75,879.36 | 75,810.23 | 75,852.53 | 17.0K |
| 10:40 | 75,854.08 | 75,894.86 | 75,854.08 | 75,881.28 | 9.6K |
| 10:45 | 75,880.07 | 75,880.07 | 75,843.44 | 75,843.44 | 30.7K |
| 10:50 | 75,870.30 | 75,898.20 | 75,826.37 | 75,879.46 | 16.6K |
| 10:55 | 75,834.71 | 75,889.27 | 75,834.71 | 75,889.16 | 5.2K |
| 11:00 | 75,845.93 | 75,845.93 | 75,803.37 | 75,803.37 | 4.8K |
| 11:05 | 75,816.95 | 75,816.95 | 75,772.87 | 75,797.03 | 11.1K |
| 11:10 | 75,795.17 | 75,809.40 | 75,781.06 | 75,781.18 | 7.5K |
| 11:15 | 75,794.24 | 75,807.44 | 75,780.69 | 75,780.69 | 15.8K |
| 11:20 | 75,794.44 | 75,794.44 | 75,754.28 | 75,780.53 | 4.8K |
| 11:25 | 75,763.50 | 75,776.86 | 75,706.28 | 75,719.42 | 18.1K |
| 11:30 | 75,705.34 | 75,705.34 | 75,663.19 | 75,691.73 | 10.9K |
| 11:35 | 75,692.50 | 75,732.45 | 75,678.59 | 75,732.45 | 15.3K |
| 11:40 | 75,732.45 | 75,826.81 | 75,732.45 | 75,826.81 | 4.0K |
| 11:45 | 75,827.48 | 75,900.77 | 75,799.74 | 75,900.77 | 5.4K |
| 11:50 | 75,927.62 | 75,927.62 | 75,898.63 | 75,912.89 | 9.5K |
| 11:55 | 75,953.41 | 75,979.24 | 75,938.32 | 75,979.24 | 13.8K |
| 12:00 | 75,980.59 | 75,980.59 | 75,938.56 | 75,938.56 | 13.2K |
| 12:05 | 75,925.08 | 75,926.82 | 75,899.66 | 75,899.66 | 4.1K |
| 12:10 | 75,924.05 | 75,937.87 | 75,910.76 | 75,923.16 | 7.8K |
| 12:15 | 75,922.66 | 75,949.25 | 75,909.08 | 75,949.25 | 6.2K |
| 12:20 | 75,962.58 | 75,975.99 | 75,948.83 | 75,948.83 | 9.7K |
| 12:25 | 75,935.00 | 75,935.00 | 75,921.42 | 75,922.68 | 7.9K |
| 12:30 | 75,936.26 | 75,936.26 | 75,909.43 | 75,913.25 | 8.6K |
| 12:35 | 75,913.25 | 75,913.25 | 75,872.28 | 75,885.77 | 2.9K |
| 12:40 | 75,885.52 | 75,885.52 | 75,859.44 | 75,859.44 | 6.3K |
| 12:45 | 75,845.86 | 75,845.86 | 75,763.43 | 75,790.59 | 4.3K |
| 12:50 | 75,777.01 | 75,777.50 | 75,750.34 | 75,765.72 | 6.7K |
| 12:55 | 75,779.30 | 75,796.32 | 75,779.30 | 75,796.32 | 7.2K |
| 13:00 | 75,798.62 | 75,837.71 | 75,785.69 | 75,837.71 | 18.6K |
| 13:05 | 75,878.02 | 75,891.60 | 75,850.68 | 75,850.68 | 3.0K |
| 13:10 | 75,812.80 | 75,812.80 | 75,809.18 | 75,810.15 | 13.3K |
| 13:15 | 75,850.00 | 75,863.58 | 75,821.42 | 75,821.42 | 8.1K |
| 13:20 | 75,808.02 | 75,808.02 | 75,708.83 | 75,708.83 | 20.0K |
| 13:25 | 75,721.42 | 75,721.42 | 75,707.84 | 75,708.25 | 2.0K |
| 13:30 | 75,735.23 | 75,790.49 | 75,735.23 | 75,778.59 | 27.3K |
| 13:35 | 75,778.52 | 75,811.02 | 75,778.34 | 75,811.02 | 8.1K |
| 13:40 | 75,838.08 | 75,866.46 | 75,825.22 | 75,866.46 | 11.2K |
| 13:45 | 75,865.96 | 75,865.96 | 75,767.17 | 75,782.26 | 5.2K |
| 13:50 | 75,769.12 | 75,770.43 | 75,769.12 | 75,770.43 | 9.1K |
| 13:55 | 75,756.53 | 75,853.68 | 75,756.53 | 75,812.94 | 7.9K |
| 14:00 | 75,812.94 | 75,837.98 | 75,796.81 | 75,824.40 | 4.1K |
| 14:05 | 75,824.40 | 75,839.42 | 75,824.40 | 75,839.42 | 2.3K |
| 14:10 | 75,836.18 | 75,920.34 | 75,835.10 | 75,920.34 | 7.4K |
| 14:15 | 75,934.36 | 76,033.78 | 75,934.36 | 75,993.04 | 8.5K |
| 14:20 | 76,034.79 | 76,034.79 | 75,939.93 | 75,966.62 | 15.5K |
| 14:25 | 76,020.94 | 76,049.85 | 76,020.94 | 76,035.78 | 3.6K |
| 14:30 | 76,066.13 | 76,147.82 | 76,066.13 | 76,079.88 | 7.4K |
| 14:35 | 76,091.31 | 76,159.39 | 76,091.31 | 76,159.39 | 5.2K |
| 14:40 | 76,172.80 | 76,172.80 | 76,059.54 | 76,086.43 | 21.6K |
| 14:45 | 76,072.85 | 76,072.85 | 76,029.50 | 76,029.50 | 5.9K |
| 14:50 | 76,029.75 | 76,029.75 | 75,961.69 | 75,961.69 | 17.8K |
| 14:55 | 75,947.69 | 76,015.59 | 75,947.69 | 76,005.93 | 8.5K |
| 15:00 | 76,033.09 | 76,074.86 | 76,031.94 | 76,059.88 | 12.5K |
| 15:05 | 76,046.05 | 76,046.05 | 75,979.90 | 75,979.90 | 3.1K |
| 15:10 | 75,993.73 | 75,993.73 | 75,966.07 | 75,979.56 | 3.7K |
| 15:15 | 76,034.67 | 76,132.06 | 76,034.67 | 76,132.06 | 8.4K |
| 15:20 | 76,107.20 | 76,191.20 | 76,082.14 | 76,191.20 | 29.8K |
| 15:25 | 76,177.20 | 76,177.20 | 76,038.05 | 76,038.05 | 11.8K |
| 15:30 | 75,997.56 | 75,997.56 | 75,742.93 | 75,742.93 | 23.6K |
| 15:35 | 75,742.25 | 75,811.02 | 75,741.39 | 75,741.39 | 5.4K |
| 15:40 | 75,756.74 | 75,781.41 | 75,713.32 | 75,769.06 | 16.5K |
| 15:45 | 75,782.83 | 75,847.12 | 75,765.53 | 75,847.12 | 15.2K |
| 15:50 | 75,820.08 | 75,862.15 | 75,820.07 | 75,820.07 | 8.6K |
| 15:55 | 75,832.24 | 75,862.13 | 75,752.30 | 75,752.30 | 12.5K |
| 16:00 | 75,739.21 | 75,834.44 | 75,739.21 | 75,807.27 | 9.4K |
| 16:05 | 75,780.28 | 75,820.64 | 75,779.79 | 75,820.64 | 18.9K |
| 16:10 | 75,835.48 | 75,920.59 | 75,835.48 | 75,893.16 | 16.0K |
| 16:15 | 75,908.46 | 75,912.94 | 75,845.82 | 75,845.82 | 93.9K |
| 16:20 | 75,858.55 | 75,858.55 | 75,816.41 | 75,829.78 | 19.8K |
| 16:25 | 75,817.09 | 75,824.38 | 75,770.46 | 75,824.38 | 22.3K |
| 16:30 | 75,865.28 | 75,876.11 | 75,821.42 | 75,834.17 | 43.9K |
| 16:35 | 75,862.47 | 75,862.47 | 75,751.40 | 75,777.66 | 23.2K |
| 16:40 | 75,749.29 | 75,749.29 | 75,665.76 | 75,665.76 | 19.6K |
| 16:45 | 75,666.61 | 75,680.28 | 75,612.32 | 75,679.97 | 14.9K |
| 16:50 | 75,666.39 | 75,666.39 | 75,595.13 | 75,623.82 | 23.7K |
| 16:55 | 75,610.38 | 75,610.38 | 75,555.70 | 75,555.70 | 23.2K |
| 17:00 | 75,556.59 | 75,664.41 | 75,556.59 | 75,637.07 | 16.2K |
| 17:05 | 75,636.89 | 75,693.33 | 75,636.89 | 75,693.33 | 7.1K |
| 17:10 | 75,707.15 | 75,762.01 | 75,707.15 | 75,762.01 | 17.1K |
| 17:15 | 75,735.21 | 75,817.31 | 75,735.21 | 75,817.31 | 16.4K |
| 17:20 | 75,830.40 | 75,901.80 | 75,830.40 | 75,888.10 | 40.1K |
| 17:25 | 75,885.31 | 75,885.31 | 75,868.95 | 75,885.28 | 32.5K |
| 17:30 | 75,845.30 | 75,845.30 | 75,845.30 | 75,845.30 | 999.7K |