10,362.80
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,810.20 | 5,834.80 | 5,810.20 | 5,829.70 | 3,696.7K |
| 09:05 | 5,832.40 | 5,841.30 | 5,832.00 | 5,841.10 | 1,548.8K |
| 09:10 | 5,838.70 | 5,847.20 | 5,834.00 | 5,845.70 | 1,012.0K |
| 09:15 | 5,842.10 | 5,847.30 | 5,836.60 | 5,846.90 | 709.2K |
| 09:20 | 5,843.30 | 5,853.40 | 5,841.30 | 5,853.40 | 646.3K |
| 09:25 | 5,854.20 | 5,855.80 | 5,851.60 | 5,851.60 | 586.8K |
| 09:30 | 5,853.30 | 5,854.00 | 5,847.30 | 5,847.30 | 615.8K |
| 09:35 | 5,848.40 | 5,851.30 | 5,843.90 | 5,843.90 | 493.4K |
| 09:40 | 5,846.40 | 5,846.40 | 5,832.80 | 5,834.40 | 1,044.5K |
| 09:45 | 5,837.60 | 5,839.90 | 5,836.80 | 5,838.20 | 652.8K |
| 09:50 | 5,839.90 | 5,856.50 | 5,839.90 | 5,856.30 | 579.3K |
| 09:55 | 5,857.90 | 5,871.80 | 5,857.90 | 5,869.20 | 601.8K |
| 10:00 | 5,866.80 | 5,876.10 | 5,866.60 | 5,876.10 | 569.3K |
| 10:05 | 5,878.40 | 5,882.30 | 5,878.40 | 5,882.30 | 750.8K |
| 10:10 | 5,883.90 | 5,883.90 | 5,878.10 | 5,878.90 | 427.6K |
| 10:15 | 5,878.50 | 5,881.10 | 5,867.20 | 5,867.20 | 1,304.4K |
| 10:20 | 5,867.80 | 5,871.80 | 5,866.20 | 5,866.80 | 1,440.8K |
| 10:25 | 5,871.60 | 5,878.50 | 5,871.60 | 5,878.50 | 430.8K |
| 10:30 | 5,878.20 | 5,882.30 | 5,876.70 | 5,880.10 | 351.6K |
| 10:35 | 5,880.20 | 5,886.40 | 5,880.20 | 5,886.40 | 512.7K |
| 10:40 | 5,890.70 | 5,893.00 | 5,888.40 | 5,890.10 | 632.5K |
| 10:45 | 5,889.30 | 5,890.90 | 5,883.20 | 5,890.90 | 623.1K |
| 10:50 | 5,891.90 | 5,891.90 | 5,888.00 | 5,889.00 | 362.4K |
| 10:55 | 5,887.60 | 5,888.00 | 5,881.00 | 5,888.00 | 476.3K |
| 11:00 | 5,890.30 | 5,890.30 | 5,874.20 | 5,874.20 | 385.0K |
| 11:05 | 5,875.50 | 5,876.30 | 5,872.60 | 5,876.30 | 483.2K |
| 11:10 | 5,878.10 | 5,882.20 | 5,878.10 | 5,881.50 | 536.3K |
| 11:15 | 5,880.60 | 5,881.60 | 5,876.30 | 5,878.40 | 473.8K |
| 11:20 | 5,878.10 | 5,878.60 | 5,874.70 | 5,876.90 | 546.5K |
| 11:25 | 5,875.40 | 5,875.40 | 5,872.70 | 5,875.20 | 502.5K |
| 11:30 | 5,872.60 | 5,874.80 | 5,868.70 | 5,872.30 | 482.8K |
| 11:35 | 5,872.50 | 5,872.50 | 5,865.90 | 5,868.60 | 458.7K |
| 11:40 | 5,868.30 | 5,868.30 | 5,866.10 | 5,867.60 | 484.4K |
| 11:45 | 5,868.50 | 5,870.20 | 5,866.60 | 5,869.60 | 622.0K |
| 11:50 | 5,871.00 | 5,874.00 | 5,869.70 | 5,871.40 | 322.5K |
| 11:55 | 5,872.30 | 5,876.90 | 5,872.30 | 5,876.90 | 299.4K |
| 12:00 | 5,878.00 | 5,887.80 | 5,878.00 | 5,887.80 | 486.2K |
| 12:05 | 5,884.40 | 5,884.40 | 5,875.10 | 5,875.10 | 534.4K |
| 12:10 | 5,880.10 | 5,880.10 | 5,872.10 | 5,872.10 | 421.6K |
| 12:15 | 5,869.20 | 5,872.60 | 5,868.50 | 5,872.60 | 351.1K |
| 12:20 | 5,873.20 | 5,873.20 | 5,868.90 | 5,869.00 | 274.0K |
| 12:25 | 5,868.40 | 5,870.20 | 5,865.80 | 5,868.30 | 433.2K |
| 12:30 | 5,869.20 | 5,869.20 | 5,864.10 | 5,864.50 | 471.4K |
| 12:35 | 5,865.10 | 5,869.30 | 5,865.10 | 5,867.70 | 428.4K |
| 12:40 | 5,866.90 | 5,866.90 | 5,853.10 | 5,853.10 | 591.2K |
| 12:45 | 5,855.70 | 5,857.20 | 5,851.60 | 5,853.60 | 433.7K |
| 12:50 | 5,853.30 | 5,853.80 | 5,848.30 | 5,848.30 | 303.2K |
| 12:55 | 5,850.40 | 5,850.40 | 5,835.00 | 5,835.00 | 579.8K |
| 13:00 | 5,835.60 | 5,840.00 | 5,834.70 | 5,839.40 | 526.4K |
| 13:05 | 5,839.20 | 5,839.90 | 5,830.40 | 5,830.40 | 373.2K |
| 13:10 | 5,831.20 | 5,831.20 | 5,827.60 | 5,830.40 | 362.6K |
| 13:15 | 5,831.10 | 5,840.80 | 5,830.00 | 5,840.80 | 483.0K |
| 13:20 | 5,845.40 | 5,849.40 | 5,845.40 | 5,847.10 | 386.6K |
| 13:25 | 5,847.60 | 5,851.10 | 5,845.10 | 5,847.00 | 366.6K |
| 13:30 | 5,847.30 | 5,847.30 | 5,841.60 | 5,842.80 | 334.4K |
| 13:35 | 5,843.20 | 5,843.20 | 5,832.90 | 5,832.90 | 480.1K |
| 13:40 | 5,830.30 | 5,832.50 | 5,828.70 | 5,832.40 | 601.7K |
| 13:45 | 5,834.40 | 5,834.40 | 5,822.40 | 5,824.70 | 423.6K |
| 13:50 | 5,824.70 | 5,826.20 | 5,822.10 | 5,822.10 | 352.7K |
| 13:55 | 5,822.00 | 5,822.50 | 5,816.10 | 5,816.10 | 392.4K |
| 14:00 | 5,815.20 | 5,824.40 | 5,814.40 | 5,824.10 | 416.8K |
| 14:05 | 5,822.90 | 5,827.30 | 5,821.30 | 5,821.30 | 258.6K |
| 14:10 | 5,820.00 | 5,822.60 | 5,820.00 | 5,822.60 | 283.7K |
| 14:15 | 5,823.00 | 5,830.20 | 5,823.00 | 5,823.60 | 266.5K |
| 14:20 | 5,827.40 | 5,827.40 | 5,820.20 | 5,822.30 | 330.7K |
| 14:25 | 5,823.20 | 5,825.60 | 5,822.50 | 5,822.50 | 229.3K |
| 14:30 | 5,840.30 | 5,844.00 | 5,837.20 | 5,841.60 | 830.3K |
| 14:35 | 5,845.00 | 5,853.30 | 5,845.00 | 5,847.10 | 593.7K |
| 14:40 | 5,849.30 | 5,856.80 | 5,849.30 | 5,853.10 | 579.2K |
| 14:45 | 5,849.20 | 5,849.20 | 5,832.70 | 5,832.70 | 787.5K |
| 14:50 | 5,837.70 | 5,844.30 | 5,837.70 | 5,842.20 | 448.2K |
| 14:55 | 5,844.40 | 5,844.40 | 5,840.40 | 5,844.40 | 473.3K |
| 15:00 | 5,846.30 | 5,846.70 | 5,829.30 | 5,830.30 | 556.9K |
| 15:05 | 5,828.60 | 5,831.20 | 5,823.00 | 5,823.50 | 2,023.5K |
| 15:10 | 5,825.20 | 5,825.90 | 5,816.00 | 5,825.90 | 1,708.3K |
| 15:15 | 5,824.60 | 5,824.60 | 5,812.60 | 5,817.70 | 758.7K |
| 15:20 | 5,813.80 | 5,813.80 | 5,808.40 | 5,809.00 | 923.2K |
| 15:25 | 5,809.90 | 5,816.80 | 5,809.40 | 5,816.80 | 605.5K |
| 15:30 | 5,816.80 | 5,823.60 | 5,816.80 | 5,823.20 | 877.2K |
| 15:35 | 5,818.80 | 5,821.50 | 5,816.40 | 5,817.90 | 684.5K |
| 15:40 | 5,818.30 | 5,821.50 | 5,813.60 | 5,818.70 | 1,474.1K |
| 15:45 | 5,817.20 | 5,817.20 | 5,797.40 | 5,797.40 | 1,261.9K |
| 15:50 | 5,784.60 | 5,784.60 | 5,762.00 | 5,777.00 | 2,464.6K |
| 15:55 | 5,780.60 | 5,788.30 | 5,779.70 | 5,788.30 | 728.5K |
| 16:00 | 5,789.90 | 5,789.90 | 5,786.40 | 5,787.50 | 611.8K |
| 16:05 | 5,780.20 | 5,780.20 | 5,759.40 | 5,766.80 | 1,562.4K |
| 16:10 | 5,771.50 | 5,777.90 | 5,763.90 | 5,765.80 | 960.5K |
| 16:15 | 5,769.10 | 5,769.10 | 5,752.30 | 5,752.30 | 850.3K |
| 16:20 | 5,749.70 | 5,761.40 | 5,746.60 | 5,747.40 | 830.3K |
| 16:25 | 5,749.70 | 5,751.10 | 5,744.00 | 5,744.70 | 653.1K |
| 16:30 | 5,743.10 | 5,761.00 | 5,743.10 | 5,757.10 | 796.3K |
| 16:35 | 5,759.10 | 5,766.40 | 5,759.10 | 5,760.40 | 805.9K |
| 16:40 | 5,761.30 | 5,761.30 | 5,756.00 | 5,759.90 | 797.1K |
| 16:45 | 5,763.40 | 5,774.10 | 5,763.40 | 5,774.10 | 939.8K |
| 16:50 | 5,771.30 | 5,780.40 | 5,770.80 | 5,780.40 | 615.0K |
| 16:55 | 5,780.30 | 5,785.60 | 5,780.00 | 5,785.60 | 553.9K |
| 17:00 | 5,785.60 | 5,797.00 | 5,784.60 | 5,795.30 | 798.7K |
| 17:05 | 5,793.40 | 5,806.00 | 5,793.40 | 5,806.00 | 693.9K |
| 17:10 | 5,806.80 | 5,812.00 | 5,806.20 | 5,812.00 | 700.7K |
| 17:15 | 5,813.80 | 5,815.00 | 5,810.20 | 5,810.70 | 950.8K |
| 17:20 | 5,810.70 | 5,811.50 | 5,808.30 | 5,811.50 | 1,048.4K |
| 17:25 | 5,815.10 | 5,819.40 | 5,813.40 | 5,816.50 | 1,837.2K |
| 17:35 | 5,826.50 | 5,826.50 | 5,826.50 | 5,826.50 | 0.0K |