10,362.80
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 6,128.00 | 6,130.70 | 6,116.50 | 6,116.50 | 4,368.1K |
| 09:05 | 6,118.70 | 6,122.80 | 6,115.00 | 6,115.00 | 1,367.2K |
| 09:10 | 6,115.20 | 6,119.40 | 6,094.20 | 6,095.20 | 2,136.3K |
| 09:15 | 6,098.50 | 6,114.90 | 6,098.50 | 6,114.90 | 701.6K |
| 09:20 | 6,115.90 | 6,120.00 | 6,104.90 | 6,104.90 | 921.4K |
| 09:25 | 6,107.50 | 6,107.50 | 6,093.90 | 6,101.40 | 1,038.3K |
| 09:30 | 6,097.90 | 6,100.70 | 6,093.50 | 6,096.20 | 911.6K |
| 09:35 | 6,092.00 | 6,092.00 | 6,069.60 | 6,069.60 | 1,724.7K |
| 09:40 | 6,067.70 | 6,067.70 | 6,050.00 | 6,050.00 | 1,269.3K |
| 09:45 | 6,059.50 | 6,080.40 | 6,059.50 | 6,080.40 | 1,017.8K |
| 09:50 | 6,077.40 | 6,077.40 | 6,062.50 | 6,063.90 | 769.5K |
| 09:55 | 6,066.10 | 6,070.80 | 6,060.10 | 6,064.90 | 725.4K |
| 10:00 | 6,071.10 | 6,071.10 | 6,060.50 | 6,064.40 | 603.3K |
| 10:05 | 6,058.50 | 6,063.10 | 6,058.50 | 6,063.10 | 568.5K |
| 10:10 | 6,065.30 | 6,067.10 | 6,057.00 | 6,061.10 | 570.8K |
| 10:15 | 6,060.20 | 6,060.20 | 6,019.30 | 6,019.30 | 2,184.2K |
| 10:20 | 6,023.00 | 6,023.00 | 6,007.00 | 6,007.00 | 1,278.5K |
| 10:25 | 5,992.70 | 5,992.70 | 5,948.50 | 5,948.50 | 2,788.6K |
| 10:30 | 5,942.20 | 5,949.80 | 5,923.40 | 5,944.50 | 2,350.6K |
| 10:35 | 5,948.60 | 5,965.70 | 5,948.60 | 5,959.20 | 1,556.2K |
| 10:40 | 5,951.00 | 5,954.30 | 5,937.70 | 5,939.60 | 1,206.7K |
| 10:45 | 5,934.10 | 5,943.30 | 5,930.20 | 5,942.60 | 1,186.6K |
| 10:50 | 5,938.50 | 5,958.40 | 5,937.90 | 5,956.80 | 1,042.5K |
| 10:55 | 5,952.00 | 5,955.30 | 5,947.40 | 5,950.80 | 1,568.4K |
| 11:00 | 5,955.70 | 5,962.20 | 5,946.30 | 5,961.20 | 882.5K |
| 11:05 | 5,960.40 | 5,960.40 | 5,952.20 | 5,952.20 | 575.3K |
| 11:10 | 5,947.50 | 5,949.30 | 5,938.90 | 5,949.30 | 892.6K |
| 11:15 | 5,949.80 | 5,968.30 | 5,948.20 | 5,967.50 | 678.5K |
| 11:20 | 5,964.30 | 5,977.40 | 5,964.10 | 5,975.90 | 673.9K |
| 11:25 | 5,973.40 | 5,973.40 | 5,946.90 | 5,946.90 | 1,270.0K |
| 11:30 | 5,949.40 | 5,952.90 | 5,946.50 | 5,950.60 | 1,216.6K |
| 11:35 | 5,949.90 | 5,961.60 | 5,949.90 | 5,960.40 | 740.2K |
| 11:40 | 5,961.20 | 5,962.00 | 5,957.30 | 5,958.40 | 879.5K |
| 11:45 | 5,958.60 | 5,969.90 | 5,958.60 | 5,969.90 | 596.7K |
| 11:50 | 5,963.60 | 5,965.50 | 5,963.50 | 5,964.60 | 490.5K |
| 11:55 | 5,966.40 | 5,967.00 | 5,959.10 | 5,963.40 | 579.5K |
| 12:00 | 5,969.90 | 5,969.90 | 5,963.30 | 5,963.30 | 896.8K |
| 12:05 | 5,962.80 | 5,969.60 | 5,961.60 | 5,968.90 | 654.4K |
| 12:10 | 5,967.60 | 5,967.60 | 5,952.60 | 5,953.80 | 1,026.8K |
| 12:15 | 5,953.90 | 5,953.90 | 5,939.60 | 5,939.60 | 1,419.8K |
| 12:20 | 5,939.10 | 5,943.60 | 5,937.80 | 5,940.30 | 1,058.8K |
| 12:25 | 5,938.40 | 5,939.10 | 5,933.60 | 5,935.80 | 682.7K |
| 12:30 | 5,934.00 | 5,945.20 | 5,930.50 | 5,941.40 | 905.7K |
| 12:35 | 5,940.10 | 5,942.80 | 5,934.20 | 5,940.60 | 529.5K |
| 12:40 | 5,939.30 | 5,952.60 | 5,939.30 | 5,952.60 | 465.4K |
| 12:45 | 5,955.70 | 5,955.70 | 5,942.00 | 5,942.00 | 620.6K |
| 12:50 | 5,941.70 | 5,941.70 | 5,935.30 | 5,935.30 | 550.8K |
| 12:55 | 5,935.50 | 5,946.40 | 5,931.90 | 5,946.40 | 486.5K |
| 13:00 | 5,949.10 | 5,954.70 | 5,949.10 | 5,949.80 | 379.2K |
| 13:05 | 5,948.70 | 5,950.70 | 5,947.00 | 5,950.70 | 623.7K |
| 13:10 | 5,949.90 | 5,958.90 | 5,949.80 | 5,956.10 | 811.7K |
| 13:15 | 5,954.80 | 5,954.80 | 5,946.30 | 5,946.80 | 369.3K |
| 13:20 | 5,947.10 | 5,953.30 | 5,943.70 | 5,953.00 | 740.4K |
| 13:25 | 5,956.10 | 5,959.90 | 5,956.10 | 5,959.90 | 501.9K |
| 13:30 | 5,959.80 | 5,960.40 | 5,945.90 | 5,945.90 | 423.7K |
| 13:35 | 5,943.30 | 5,948.80 | 5,942.60 | 5,944.00 | 704.6K |
| 13:40 | 5,944.10 | 5,951.70 | 5,944.00 | 5,951.70 | 242.0K |
| 13:45 | 5,949.60 | 5,953.10 | 5,949.10 | 5,951.50 | 318.4K |
| 13:50 | 5,949.90 | 5,956.70 | 5,949.90 | 5,955.90 | 402.2K |
| 13:55 | 5,955.90 | 5,959.10 | 5,953.10 | 5,959.10 | 432.6K |
| 14:00 | 5,958.20 | 5,958.40 | 5,951.70 | 5,951.70 | 394.9K |
| 14:05 | 5,950.80 | 5,951.40 | 5,943.60 | 5,943.60 | 288.8K |
| 14:10 | 5,943.50 | 5,943.50 | 5,933.30 | 5,933.30 | 524.2K |
| 14:15 | 5,927.90 | 5,927.90 | 5,918.60 | 5,920.70 | 656.4K |
| 14:20 | 5,921.60 | 5,921.60 | 5,912.80 | 5,914.80 | 638.4K |
| 14:25 | 5,918.80 | 5,919.90 | 5,916.90 | 5,918.30 | 240.6K |
| 14:30 | 5,919.80 | 5,923.40 | 5,918.50 | 5,921.10 | 523.2K |
| 14:35 | 5,921.10 | 5,938.70 | 5,921.10 | 5,936.80 | 323.2K |
| 14:40 | 5,937.10 | 5,937.10 | 5,917.20 | 5,922.70 | 885.2K |
| 14:45 | 5,927.00 | 5,927.00 | 5,900.30 | 5,901.10 | 1,655.5K |
| 14:50 | 5,896.70 | 5,899.50 | 5,880.40 | 5,880.40 | 1,828.4K |
| 14:55 | 5,885.60 | 5,889.40 | 5,878.90 | 5,878.90 | 1,135.0K |
| 15:00 | 5,878.30 | 5,879.70 | 5,872.40 | 5,877.70 | 967.5K |
| 15:05 | 5,874.50 | 5,902.50 | 5,873.60 | 5,899.70 | 1,954.5K |
| 15:10 | 5,895.70 | 5,909.30 | 5,895.70 | 5,909.30 | 445.1K |
| 15:15 | 5,909.00 | 5,912.40 | 5,905.20 | 5,905.30 | 1,016.5K |
| 15:20 | 5,904.10 | 5,905.60 | 5,894.60 | 5,894.60 | 798.2K |
| 15:25 | 5,893.90 | 5,908.70 | 5,893.90 | 5,908.70 | 605.3K |
| 15:30 | 5,910.30 | 5,922.90 | 5,908.30 | 5,921.90 | 562.3K |
| 15:35 | 5,920.50 | 5,932.40 | 5,919.30 | 5,932.40 | 629.5K |
| 15:40 | 5,933.20 | 5,941.80 | 5,930.80 | 5,940.00 | 690.2K |
| 15:45 | 5,939.70 | 5,948.30 | 5,921.70 | 5,921.70 | 746.1K |
| 15:50 | 5,920.50 | 5,935.30 | 5,919.50 | 5,929.80 | 450.1K |
| 15:55 | 5,931.30 | 5,931.30 | 5,924.70 | 5,924.70 | 404.8K |
| 16:00 | 5,926.40 | 5,935.70 | 5,923.40 | 5,935.70 | 584.9K |
| 16:05 | 5,940.60 | 5,950.60 | 5,940.40 | 5,949.80 | 557.1K |
| 16:10 | 5,951.20 | 5,952.60 | 5,946.10 | 5,948.40 | 617.6K |
| 16:15 | 5,946.30 | 5,951.60 | 5,943.80 | 5,950.20 | 907.5K |
| 16:20 | 5,948.10 | 5,949.30 | 5,940.20 | 5,949.30 | 826.1K |
| 16:25 | 5,954.70 | 5,959.50 | 5,954.70 | 5,957.80 | 742.3K |
| 16:30 | 5,959.40 | 5,969.70 | 5,959.40 | 5,969.70 | 721.3K |
| 16:35 | 5,969.00 | 5,984.20 | 5,969.00 | 5,984.20 | 708.8K |
| 16:40 | 5,985.60 | 5,988.70 | 5,983.20 | 5,988.70 | 685.7K |
| 16:45 | 5,987.10 | 5,989.90 | 5,982.40 | 5,989.90 | 1,497.7K |
| 16:50 | 5,989.40 | 5,990.30 | 5,984.40 | 5,984.40 | 488.1K |
| 16:55 | 5,983.40 | 5,986.40 | 5,983.40 | 5,985.00 | 722.4K |
| 17:00 | 5,987.90 | 5,990.20 | 5,982.10 | 5,990.20 | 917.6K |
| 17:05 | 5,990.40 | 5,994.60 | 5,987.90 | 5,994.60 | 658.5K |
| 17:10 | 5,993.40 | 6,001.90 | 5,993.40 | 6,001.80 | 829.9K |
| 17:15 | 6,006.20 | 6,021.50 | 6,006.20 | 6,021.50 | 1,271.9K |
| 17:20 | 6,017.30 | 6,025.30 | 6,017.30 | 6,025.30 | 1,155.8K |
| 17:25 | 6,025.40 | 6,031.50 | 6,025.40 | 6,031.50 | 1,882.4K |
| 17:35 | 6,039.60 | 6,039.60 | 6,039.60 | 6,039.60 | 0.0K |