10,362.80
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,929.70 | 5,953.90 | 5,928.10 | 5,939.90 | 3,767.9K |
| 09:05 | 5,937.90 | 5,966.80 | 5,937.90 | 5,965.40 | 820.8K |
| 09:10 | 5,961.10 | 5,971.20 | 5,947.40 | 5,947.40 | 1,188.1K |
| 09:15 | 5,957.80 | 5,971.90 | 5,957.80 | 5,969.40 | 697.6K |
| 09:20 | 5,966.10 | 5,969.50 | 5,962.00 | 5,965.30 | 672.2K |
| 09:25 | 5,965.40 | 5,965.40 | 5,951.90 | 5,951.90 | 819.6K |
| 09:30 | 5,954.50 | 5,957.90 | 5,944.50 | 5,957.90 | 771.4K |
| 09:35 | 5,954.30 | 5,977.80 | 5,953.30 | 5,977.80 | 516.8K |
| 09:40 | 5,978.50 | 5,982.20 | 5,975.60 | 5,982.20 | 643.0K |
| 09:45 | 5,985.40 | 6,000.10 | 5,980.10 | 5,996.50 | 474.1K |
| 09:50 | 5,997.10 | 6,007.00 | 5,996.00 | 6,006.50 | 575.2K |
| 09:55 | 6,001.40 | 6,002.00 | 5,994.80 | 5,997.70 | 980.7K |
| 10:00 | 5,999.30 | 5,999.30 | 5,979.80 | 5,984.90 | 1,005.2K |
| 10:05 | 5,986.40 | 5,986.40 | 5,967.00 | 5,967.00 | 631.4K |
| 10:10 | 5,967.60 | 5,972.90 | 5,965.70 | 5,969.10 | 767.1K |
| 10:15 | 5,969.30 | 5,971.10 | 5,967.30 | 5,969.60 | 486.8K |
| 10:20 | 5,972.20 | 5,982.60 | 5,972.20 | 5,982.20 | 473.5K |
| 10:25 | 5,981.40 | 5,981.40 | 5,975.40 | 5,975.40 | 377.7K |
| 10:30 | 5,972.90 | 5,980.30 | 5,972.90 | 5,977.70 | 555.1K |
| 10:35 | 5,981.60 | 5,981.60 | 5,973.90 | 5,974.80 | 418.2K |
| 10:40 | 5,975.00 | 5,980.20 | 5,972.40 | 5,972.40 | 420.9K |
| 10:45 | 5,977.70 | 5,979.30 | 5,970.90 | 5,970.90 | 533.9K |
| 10:50 | 5,971.80 | 5,983.10 | 5,971.80 | 5,982.00 | 436.1K |
| 10:55 | 5,979.60 | 5,983.50 | 5,979.60 | 5,982.80 | 256.4K |
| 11:00 | 5,980.50 | 5,981.70 | 5,976.00 | 5,977.70 | 540.2K |
| 11:05 | 5,978.00 | 5,982.60 | 5,976.30 | 5,982.60 | 753.5K |
| 11:10 | 5,985.00 | 5,992.90 | 5,985.00 | 5,991.50 | 346.6K |
| 11:15 | 5,990.60 | 5,991.30 | 5,987.30 | 5,987.90 | 776.2K |
| 11:20 | 5,990.80 | 5,991.70 | 5,974.90 | 5,974.90 | 788.3K |
| 11:25 | 5,972.30 | 5,973.90 | 5,965.60 | 5,973.90 | 512.3K |
| 11:30 | 5,974.50 | 5,974.50 | 5,952.90 | 5,954.80 | 924.4K |
| 11:35 | 5,955.20 | 5,964.80 | 5,955.20 | 5,964.10 | 722.3K |
| 11:40 | 5,958.60 | 5,962.40 | 5,956.50 | 5,962.40 | 507.9K |
| 11:45 | 5,960.20 | 5,963.10 | 5,959.70 | 5,959.70 | 432.2K |
| 11:50 | 5,960.10 | 5,964.40 | 5,958.80 | 5,962.10 | 390.8K |
| 11:55 | 5,958.60 | 5,960.70 | 5,952.90 | 5,960.10 | 659.2K |
| 12:00 | 5,965.30 | 5,970.20 | 5,965.30 | 5,966.80 | 537.7K |
| 12:05 | 5,966.50 | 5,966.50 | 5,955.80 | 5,957.90 | 700.3K |
| 12:10 | 5,960.80 | 5,972.80 | 5,960.20 | 5,972.80 | 526.1K |
| 12:15 | 5,974.00 | 5,974.00 | 5,961.90 | 5,963.10 | 512.4K |
| 12:20 | 5,966.00 | 5,971.40 | 5,966.00 | 5,970.50 | 361.6K |
| 12:25 | 5,971.80 | 5,971.80 | 5,963.20 | 5,963.60 | 396.0K |
| 12:30 | 5,958.80 | 5,958.80 | 5,950.90 | 5,951.20 | 628.5K |
| 12:35 | 5,953.30 | 5,956.90 | 5,950.90 | 5,956.90 | 326.2K |
| 12:40 | 5,957.90 | 5,959.70 | 5,957.10 | 5,958.80 | 389.8K |
| 12:45 | 5,959.70 | 5,964.30 | 5,956.90 | 5,956.90 | 387.5K |
| 12:50 | 5,955.10 | 5,957.80 | 5,955.10 | 5,956.60 | 254.3K |
| 12:55 | 5,957.70 | 5,961.80 | 5,957.40 | 5,958.70 | 384.4K |
| 13:00 | 5,960.50 | 5,962.30 | 5,957.40 | 5,960.40 | 418.3K |
| 13:05 | 5,960.80 | 5,963.30 | 5,958.30 | 5,963.30 | 310.2K |
| 13:10 | 5,963.00 | 5,966.30 | 5,963.00 | 5,965.90 | 292.6K |
| 13:15 | 5,967.90 | 5,967.90 | 5,963.20 | 5,964.30 | 381.2K |
| 13:20 | 5,963.60 | 5,964.30 | 5,957.90 | 5,964.30 | 331.7K |
| 13:25 | 5,962.40 | 5,962.40 | 5,958.20 | 5,958.20 | 614.4K |
| 13:30 | 5,954.20 | 5,954.20 | 5,949.60 | 5,949.60 | 512.8K |
| 13:35 | 5,952.00 | 5,954.90 | 5,952.00 | 5,953.20 | 344.3K |
| 13:40 | 5,952.60 | 5,954.00 | 5,951.90 | 5,954.00 | 458.1K |
| 13:45 | 5,954.60 | 5,958.70 | 5,954.00 | 5,955.20 | 497.5K |
| 13:50 | 5,951.50 | 5,953.10 | 5,951.10 | 5,951.80 | 390.8K |
| 13:55 | 5,951.10 | 5,952.00 | 5,947.80 | 5,950.80 | 562.9K |
| 14:00 | 5,952.00 | 5,952.00 | 5,948.10 | 5,949.50 | 479.5K |
| 14:05 | 5,949.80 | 5,952.50 | 5,949.80 | 5,950.90 | 264.6K |
| 14:10 | 5,948.10 | 5,948.10 | 5,943.70 | 5,944.40 | 384.9K |
| 14:15 | 5,945.90 | 5,947.50 | 5,944.80 | 5,945.40 | 402.5K |
| 14:20 | 5,944.00 | 5,950.50 | 5,944.00 | 5,947.40 | 511.1K |
| 14:25 | 5,947.70 | 5,950.60 | 5,947.50 | 5,949.10 | 375.8K |
| 14:30 | 5,949.70 | 5,961.50 | 5,949.70 | 5,959.90 | 570.5K |
| 14:35 | 5,959.50 | 5,960.90 | 5,956.30 | 5,956.30 | 433.5K |
| 14:40 | 5,954.90 | 5,958.00 | 5,953.60 | 5,958.00 | 315.8K |
| 14:45 | 5,959.10 | 5,966.90 | 5,959.10 | 5,966.20 | 387.6K |
| 14:50 | 5,967.30 | 5,969.50 | 5,965.20 | 5,966.10 | 240.6K |
| 14:55 | 5,965.50 | 5,970.20 | 5,965.50 | 5,967.40 | 418.7K |
| 15:00 | 5,967.20 | 5,972.40 | 5,967.20 | 5,969.40 | 388.6K |
| 15:05 | 5,968.10 | 5,972.30 | 5,965.70 | 5,972.30 | 323.4K |
| 15:10 | 5,970.70 | 5,971.80 | 5,966.90 | 5,966.90 | 375.4K |
| 15:15 | 5,968.20 | 5,971.30 | 5,966.50 | 5,967.40 | 700.7K |
| 15:20 | 5,966.20 | 5,966.70 | 5,960.70 | 5,960.70 | 385.4K |
| 15:25 | 5,961.90 | 5,967.20 | 5,961.90 | 5,967.20 | 345.0K |
| 15:30 | 5,965.50 | 5,965.50 | 5,958.40 | 5,959.50 | 782.6K |
| 15:35 | 5,959.00 | 5,959.10 | 5,952.10 | 5,952.10 | 749.0K |
| 15:40 | 5,952.70 | 5,954.80 | 5,947.40 | 5,947.40 | 709.6K |
| 15:45 | 5,944.20 | 5,950.80 | 5,944.20 | 5,948.60 | 752.9K |
| 15:50 | 5,943.90 | 5,947.90 | 5,942.90 | 5,946.60 | 577.8K |
| 15:55 | 5,946.30 | 5,946.30 | 5,939.00 | 5,941.30 | 870.8K |
| 16:00 | 5,940.00 | 5,940.00 | 5,915.20 | 5,915.20 | 1,684.4K |
| 16:05 | 5,914.30 | 5,914.50 | 5,907.60 | 5,907.60 | 1,846.9K |
| 16:10 | 5,906.50 | 5,912.10 | 5,896.60 | 5,898.30 | 1,495.3K |
| 16:15 | 5,895.70 | 5,895.70 | 5,873.50 | 5,873.50 | 1,564.7K |
| 16:20 | 5,879.40 | 5,883.90 | 5,870.60 | 5,870.60 | 1,336.7K |
| 16:25 | 5,872.40 | 5,878.40 | 5,872.40 | 5,873.10 | 879.7K |
| 16:30 | 5,871.90 | 5,873.30 | 5,866.40 | 5,873.30 | 903.1K |
| 16:35 | 5,872.60 | 5,884.80 | 5,872.20 | 5,879.90 | 1,256.3K |
| 16:40 | 5,880.60 | 5,882.00 | 5,866.40 | 5,866.40 | 1,338.6K |
| 16:45 | 5,862.40 | 5,862.70 | 5,858.90 | 5,860.10 | 1,367.6K |
| 16:50 | 5,857.40 | 5,863.50 | 5,855.50 | 5,862.30 | 1,584.5K |
| 16:55 | 5,862.00 | 5,862.00 | 5,855.70 | 5,855.70 | 1,029.7K |
| 17:00 | 5,855.00 | 5,855.00 | 5,836.30 | 5,838.00 | 1,581.0K |
| 17:05 | 5,834.80 | 5,841.30 | 5,834.20 | 5,836.50 | 1,673.2K |
| 17:10 | 5,837.30 | 5,841.40 | 5,833.50 | 5,834.40 | 1,394.2K |
| 17:15 | 5,838.00 | 5,841.50 | 5,836.60 | 5,841.50 | 1,469.5K |
| 17:20 | 5,838.20 | 5,838.20 | 5,830.10 | 5,830.10 | 2,128.6K |
| 17:25 | 5,829.30 | 5,835.00 | 5,829.30 | 5,834.50 | 2,473.6K |
| 17:35 | 5,832.70 | 5,832.70 | 5,832.70 | 5,832.70 | 0.0K |