7,546.03
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 6,011.11 | 6,011.11 | 5,872.33 | 5,884.46 | 0.0K |
| 08:05 | 5,883.59 | 5,890.23 | 5,883.59 | 5,889.57 | 0.0K |
| 08:10 | 5,888.92 | 5,891.36 | 5,886.67 | 5,886.67 | 0.0K |
| 08:15 | 5,887.38 | 5,896.78 | 5,887.38 | 5,895.73 | 0.0K |
| 08:20 | 5,895.45 | 5,895.63 | 5,888.67 | 5,888.68 | 0.0K |
| 08:25 | 5,888.62 | 5,889.13 | 5,886.91 | 5,889.13 | 0.0K |
| 08:30 | 5,889.84 | 5,898.52 | 5,889.84 | 5,898.52 | 0.0K |
| 08:35 | 5,898.66 | 5,907.06 | 5,898.66 | 5,906.79 | 0.0K |
| 08:40 | 5,906.93 | 5,915.18 | 5,906.93 | 5,910.87 | 0.0K |
| 08:45 | 5,910.97 | 5,913.45 | 5,910.85 | 5,913.45 | 0.0K |
| 08:50 | 5,913.72 | 5,913.72 | 5,911.78 | 5,912.42 | 0.0K |
| 08:55 | 5,912.55 | 5,913.24 | 5,912.34 | 5,912.68 | 0.0K |
| 09:00 | 5,912.85 | 5,921.13 | 5,912.31 | 5,913.67 | 0.0K |
| 09:05 | 5,913.53 | 5,913.53 | 5,905.43 | 5,905.43 | 0.0K |
| 09:10 | 5,906.11 | 5,906.11 | 5,893.41 | 5,893.41 | 0.0K |
| 09:15 | 5,893.26 | 5,893.26 | 5,890.33 | 5,890.33 | 0.0K |
| 09:20 | 5,890.03 | 5,891.41 | 5,889.47 | 5,890.26 | 0.0K |
| 09:25 | 5,890.10 | 5,891.39 | 5,883.68 | 5,883.79 | 0.0K |
| 09:30 | 5,880.80 | 5,880.80 | 5,866.81 | 5,868.07 | 0.0K |
| 09:35 | 5,867.95 | 5,871.98 | 5,867.74 | 5,869.37 | 0.0K |
| 09:40 | 5,869.54 | 5,874.53 | 5,868.85 | 5,872.71 | 0.0K |
| 09:45 | 5,873.14 | 5,876.16 | 5,873.14 | 5,876.16 | 0.0K |
| 09:50 | 5,876.78 | 5,882.25 | 5,876.78 | 5,882.25 | 0.0K |
| 09:55 | 5,883.83 | 5,890.42 | 5,883.83 | 5,890.42 | 0.0K |
| 10:00 | 5,890.83 | 5,894.95 | 5,889.93 | 5,893.71 | 0.0K |
| 10:05 | 5,894.16 | 5,897.40 | 5,893.75 | 5,896.25 | 0.0K |
| 10:10 | 5,896.55 | 5,903.81 | 5,896.29 | 5,903.67 | 0.0K |
| 10:15 | 5,903.76 | 5,905.76 | 5,903.08 | 5,903.25 | 0.0K |
| 10:20 | 5,902.90 | 5,904.97 | 5,902.90 | 5,903.50 | 0.0K |
| 10:25 | 5,903.17 | 5,903.17 | 5,900.24 | 5,900.38 | 0.0K |
| 10:30 | 5,900.11 | 5,901.20 | 5,899.73 | 5,899.73 | 0.0K |
| 10:35 | 5,900.14 | 5,900.14 | 5,894.12 | 5,895.89 | 0.0K |
| 10:40 | 5,896.02 | 5,896.06 | 5,893.31 | 5,894.85 | 0.0K |
| 10:45 | 5,895.72 | 5,895.72 | 5,892.41 | 5,892.41 | 0.0K |
| 10:50 | 5,892.14 | 5,892.14 | 5,890.94 | 5,891.50 | 0.0K |
| 10:55 | 5,891.12 | 5,892.75 | 5,890.56 | 5,890.61 | 0.0K |
| 11:00 | 5,890.43 | 5,890.43 | 5,883.08 | 5,883.21 | 0.0K |
| 11:05 | 5,883.04 | 5,883.04 | 5,877.62 | 5,878.83 | 0.0K |
| 11:10 | 5,878.79 | 5,881.26 | 5,878.02 | 5,881.26 | 0.0K |
| 11:15 | 5,881.71 | 5,881.71 | 5,876.00 | 5,876.00 | 0.0K |
| 11:20 | 5,875.82 | 5,876.69 | 5,871.25 | 5,872.42 | 0.0K |
| 11:25 | 5,872.13 | 5,874.18 | 5,871.52 | 5,873.82 | 0.0K |
| 11:30 | 5,873.59 | 5,873.59 | 5,868.19 | 5,868.97 | 0.0K |
| 11:35 | 5,868.79 | 5,869.25 | 5,866.15 | 5,867.33 | 0.0K |
| 11:40 | 5,867.21 | 5,872.26 | 5,867.13 | 5,869.25 | 0.0K |
| 11:45 | 5,868.55 | 5,871.09 | 5,868.38 | 5,871.09 | 0.0K |
| 11:50 | 5,871.18 | 5,877.16 | 5,871.18 | 5,876.81 | 0.0K |
| 11:55 | 5,877.33 | 5,884.18 | 5,877.33 | 5,879.01 | 0.0K |
| 12:00 | 5,876.69 | 5,876.69 | 5,833.68 | 5,834.03 | 0.0K |
| 12:05 | 5,834.02 | 5,834.02 | 5,826.18 | 5,826.18 | 0.0K |
| 12:10 | 5,826.29 | 5,827.62 | 5,822.86 | 5,823.39 | 0.0K |
| 12:15 | 5,824.25 | 5,835.11 | 5,824.25 | 5,831.68 | 0.0K |
| 12:20 | 5,832.54 | 5,833.16 | 5,831.16 | 5,832.51 | 0.0K |
| 12:25 | 5,832.54 | 5,838.23 | 5,832.54 | 5,837.55 | 0.0K |
| 12:30 | 5,836.77 | 5,836.90 | 5,827.78 | 5,827.78 | 0.0K |
| 12:35 | 5,827.75 | 5,827.75 | 5,817.82 | 5,817.82 | 0.0K |
| 12:40 | 5,816.73 | 5,816.73 | 5,811.36 | 5,811.36 | 0.0K |
| 12:45 | 5,810.54 | 5,824.56 | 5,809.85 | 5,823.70 | 0.0K |
| 12:50 | 5,824.38 | 5,824.38 | 5,820.99 | 5,821.72 | 0.0K |
| 12:55 | 5,822.05 | 5,822.14 | 5,819.35 | 5,819.35 | 0.0K |
| 13:00 | 5,819.48 | 5,820.98 | 5,816.77 | 5,817.40 | 0.0K |
| 13:05 | 5,818.08 | 5,819.18 | 5,813.15 | 5,814.42 | 0.0K |
| 13:10 | 5,814.35 | 5,820.34 | 5,813.77 | 5,820.34 | 0.0K |
| 13:15 | 5,820.37 | 5,820.37 | 5,815.76 | 5,816.09 | 0.0K |
| 13:20 | 5,816.35 | 5,816.64 | 5,812.86 | 5,813.17 | 0.0K |
| 13:25 | 5,812.75 | 5,812.75 | 5,808.64 | 5,808.64 | 0.0K |
| 13:30 | 5,808.77 | 5,810.57 | 5,808.77 | 5,809.87 | 0.0K |
| 13:35 | 5,809.93 | 5,810.01 | 5,807.27 | 5,807.82 | 0.0K |
| 13:40 | 5,807.87 | 5,812.48 | 5,807.87 | 5,811.81 | 0.0K |
| 13:45 | 5,812.52 | 5,818.99 | 5,812.52 | 5,818.99 | 0.0K |
| 13:50 | 5,819.07 | 5,827.50 | 5,818.94 | 5,827.50 | 0.0K |
| 13:55 | 5,829.56 | 5,838.46 | 5,829.56 | 5,838.13 | 0.0K |
| 14:00 | 5,837.69 | 5,844.19 | 5,837.14 | 5,843.77 | 0.0K |
| 14:05 | 5,843.71 | 5,850.51 | 5,843.57 | 5,849.59 | 0.0K |
| 14:10 | 5,849.67 | 5,849.67 | 5,847.56 | 5,848.47 | 0.0K |
| 14:15 | 5,848.60 | 5,856.65 | 5,848.60 | 5,856.65 | 0.0K |
| 14:20 | 5,856.38 | 5,857.25 | 5,855.50 | 5,855.50 | 0.0K |
| 14:25 | 5,855.29 | 5,856.77 | 5,854.70 | 5,856.45 | 0.0K |
| 14:30 | 5,855.35 | 5,868.18 | 5,854.74 | 5,863.83 | 0.0K |
| 14:35 | 5,863.96 | 5,876.62 | 5,858.75 | 5,876.62 | 0.0K |
| 14:40 | 5,876.83 | 5,891.64 | 5,876.83 | 5,883.79 | 0.0K |
| 14:45 | 5,884.01 | 5,884.51 | 5,878.86 | 5,883.14 | 0.0K |
| 14:50 | 5,883.59 | 5,896.58 | 5,883.59 | 5,896.02 | 0.0K |
| 14:55 | 5,896.09 | 5,899.11 | 5,896.02 | 5,898.22 | 0.0K |
| 15:00 | 5,899.27 | 5,920.26 | 5,899.27 | 5,919.33 | 0.0K |
| 15:05 | 5,917.29 | 5,917.29 | 5,899.92 | 5,902.01 | 0.0K |
| 15:10 | 5,901.46 | 5,905.32 | 5,898.92 | 5,898.92 | 0.0K |
| 15:15 | 5,898.82 | 5,902.30 | 5,898.82 | 5,902.30 | 0.0K |
| 15:20 | 5,902.36 | 5,905.15 | 5,896.18 | 5,904.74 | 0.0K |
| 15:25 | 5,904.62 | 5,904.62 | 5,893.88 | 5,896.78 | 0.0K |
| 15:30 | 5,897.46 | 5,906.23 | 5,897.21 | 5,906.00 | 0.0K |
| 15:35 | 5,905.89 | 5,905.89 | 5,895.39 | 5,895.39 | 0.0K |
| 15:40 | 5,895.55 | 5,895.55 | 5,886.17 | 5,887.45 | 0.0K |
| 15:45 | 5,886.72 | 5,888.12 | 5,878.98 | 5,878.98 | 0.0K |
| 15:50 | 5,878.53 | 5,879.19 | 5,856.83 | 5,859.33 | 0.0K |
| 15:55 | 5,859.26 | 5,859.77 | 5,848.89 | 5,849.44 | 0.0K |
| 16:00 | 5,849.26 | 5,850.70 | 5,847.41 | 5,850.20 | 0.0K |
| 16:05 | 5,851.29 | 5,858.68 | 5,850.51 | 5,857.81 | 0.0K |
| 16:10 | 5,858.45 | 5,862.57 | 5,858.37 | 5,859.89 | 0.0K |
| 16:15 | 5,860.01 | 5,867.84 | 5,859.81 | 5,867.36 | 0.0K |
| 16:20 | 5,867.23 | 5,870.43 | 5,866.28 | 5,870.43 | 0.0K |
| 16:25 | 5,870.59 | 5,870.59 | 5,865.98 | 5,865.98 | 0.0K |
| 16:35 | 5,878.71 | 5,878.71 | 5,878.71 | 5,878.71 | 0.0K |