10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,843.40 | 5,871.10 | 5,827.10 | 5,837.40 | 7,508.4K |
| 09:05 | 5,854.70 | 5,864.90 | 5,850.00 | 5,857.30 | 3,113.9K |
| 09:10 | 5,851.70 | 5,851.70 | 5,830.90 | 5,830.90 | 1,779.2K |
| 09:15 | 5,822.60 | 5,835.30 | 5,822.60 | 5,832.90 | 2,115.7K |
| 09:20 | 5,843.80 | 5,868.00 | 5,843.80 | 5,868.00 | 1,570.1K |
| 09:25 | 5,867.50 | 5,874.30 | 5,864.20 | 5,874.30 | 1,131.0K |
| 09:30 | 5,876.40 | 5,876.40 | 5,864.30 | 5,864.30 | 1,236.1K |
| 09:35 | 5,874.60 | 5,881.50 | 5,869.00 | 5,881.50 | 1,354.0K |
| 09:40 | 5,886.80 | 5,889.50 | 5,879.90 | 5,886.00 | 1,654.2K |
| 09:45 | 5,878.20 | 5,880.10 | 5,871.40 | 5,872.30 | 1,337.3K |
| 09:50 | 5,873.90 | 5,883.80 | 5,873.90 | 5,881.40 | 803.3K |
| 09:55 | 5,886.70 | 5,896.80 | 5,885.50 | 5,894.10 | 1,079.5K |
| 10:00 | 5,889.20 | 5,889.20 | 5,870.30 | 5,870.30 | 1,193.4K |
| 10:05 | 5,874.30 | 5,888.60 | 5,874.30 | 5,880.50 | 710.0K |
| 10:10 | 5,880.50 | 5,880.50 | 5,875.80 | 5,875.80 | 615.3K |
| 10:15 | 5,876.90 | 5,876.90 | 5,866.20 | 5,866.30 | 983.7K |
| 10:20 | 5,864.80 | 5,864.80 | 5,853.90 | 5,856.10 | 1,067.9K |
| 10:25 | 5,850.80 | 5,875.40 | 5,850.80 | 5,875.40 | 1,036.0K |
| 10:30 | 5,874.10 | 5,879.10 | 5,869.70 | 5,869.70 | 487.8K |
| 10:35 | 5,868.90 | 5,890.80 | 5,868.90 | 5,889.90 | 646.2K |
| 10:40 | 5,886.40 | 5,886.60 | 5,880.00 | 5,886.60 | 579.8K |
| 10:45 | 5,885.20 | 5,886.90 | 5,883.60 | 5,885.90 | 574.7K |
| 10:50 | 5,882.20 | 5,882.20 | 5,874.20 | 5,875.90 | 868.1K |
| 10:55 | 5,877.20 | 5,877.20 | 5,868.20 | 5,868.70 | 716.3K |
| 11:00 | 5,863.30 | 5,866.10 | 5,852.40 | 5,852.90 | 2,345.1K |
| 11:05 | 5,853.20 | 5,861.80 | 5,853.20 | 5,861.40 | 1,346.4K |
| 11:10 | 5,863.70 | 5,863.70 | 5,854.10 | 5,854.10 | 425.8K |
| 11:15 | 5,854.80 | 5,856.90 | 5,851.70 | 5,853.10 | 565.1K |
| 11:20 | 5,854.20 | 5,854.20 | 5,843.20 | 5,845.80 | 705.7K |
| 11:25 | 5,842.60 | 5,842.60 | 5,836.20 | 5,836.20 | 1,186.7K |
| 11:30 | 5,838.30 | 5,843.40 | 5,833.80 | 5,834.00 | 680.4K |
| 11:35 | 5,832.70 | 5,832.70 | 5,822.40 | 5,824.30 | 906.0K |
| 11:40 | 5,824.00 | 5,833.80 | 5,824.00 | 5,832.90 | 564.6K |
| 11:45 | 5,831.00 | 5,831.50 | 5,828.50 | 5,828.50 | 580.8K |
| 11:50 | 5,828.90 | 5,829.90 | 5,821.20 | 5,824.10 | 1,208.4K |
| 11:55 | 5,824.70 | 5,828.00 | 5,822.20 | 5,824.40 | 823.6K |
| 12:00 | 5,825.90 | 5,834.70 | 5,825.90 | 5,834.40 | 616.0K |
| 12:05 | 5,835.80 | 5,841.10 | 5,832.40 | 5,834.90 | 872.4K |
| 12:10 | 5,836.60 | 5,840.70 | 5,836.60 | 5,838.90 | 424.1K |
| 12:15 | 5,836.30 | 5,841.20 | 5,835.80 | 5,841.20 | 568.9K |
| 12:20 | 5,841.20 | 5,841.20 | 5,829.90 | 5,831.90 | 932.3K |
| 12:25 | 5,833.70 | 5,837.10 | 5,833.70 | 5,833.70 | 333.2K |
| 12:30 | 5,834.10 | 5,837.00 | 5,828.70 | 5,835.30 | 440.8K |
| 12:35 | 5,834.70 | 5,842.30 | 5,834.70 | 5,842.30 | 442.0K |
| 12:40 | 5,841.90 | 5,846.30 | 5,840.60 | 5,846.00 | 437.5K |
| 12:45 | 5,846.80 | 5,854.30 | 5,846.80 | 5,853.20 | 821.9K |
| 12:50 | 5,851.40 | 5,857.90 | 5,851.40 | 5,853.40 | 569.9K |
| 12:55 | 5,855.50 | 5,856.80 | 5,854.70 | 5,855.60 | 377.5K |
| 13:00 | 5,862.10 | 5,869.30 | 5,861.70 | 5,861.70 | 704.3K |
| 13:05 | 5,861.90 | 5,874.60 | 5,861.90 | 5,867.30 | 856.1K |
| 13:10 | 5,864.60 | 5,866.60 | 5,864.20 | 5,865.90 | 286.0K |
| 13:15 | 5,868.50 | 5,878.60 | 5,865.80 | 5,878.60 | 623.3K |
| 13:20 | 5,879.10 | 5,879.10 | 5,870.20 | 5,870.20 | 409.0K |
| 13:25 | 5,870.30 | 5,870.30 | 5,861.80 | 5,864.40 | 505.7K |
| 13:30 | 5,864.80 | 5,864.80 | 5,856.60 | 5,856.60 | 471.0K |
| 13:35 | 5,855.30 | 5,856.30 | 5,852.30 | 5,855.70 | 411.5K |
| 13:40 | 5,855.60 | 5,855.60 | 5,851.60 | 5,851.60 | 213.3K |
| 13:45 | 5,851.40 | 5,861.30 | 5,851.40 | 5,861.20 | 251.1K |
| 13:50 | 5,860.70 | 5,862.50 | 5,856.10 | 5,858.00 | 296.4K |
| 13:55 | 5,860.50 | 5,865.90 | 5,859.80 | 5,865.90 | 324.5K |
| 14:00 | 5,865.00 | 5,871.70 | 5,865.00 | 5,867.50 | 440.7K |
| 14:05 | 5,867.70 | 5,867.70 | 5,865.10 | 5,867.70 | 460.0K |
| 14:10 | 5,868.90 | 5,869.10 | 5,866.00 | 5,868.90 | 183.5K |
| 14:15 | 5,869.20 | 5,876.60 | 5,869.20 | 5,874.20 | 382.0K |
| 14:20 | 5,875.20 | 5,875.90 | 5,871.70 | 5,874.50 | 471.7K |
| 14:25 | 5,875.10 | 5,881.10 | 5,874.30 | 5,881.10 | 233.6K |
| 14:30 | 5,881.70 | 5,887.90 | 5,881.70 | 5,886.20 | 600.8K |
| 14:35 | 5,886.50 | 5,887.90 | 5,883.40 | 5,884.50 | 344.8K |
| 14:40 | 5,887.20 | 5,889.40 | 5,884.60 | 5,886.30 | 939.5K |
| 14:45 | 5,889.60 | 5,902.00 | 5,889.60 | 5,902.00 | 521.1K |
| 14:50 | 5,899.00 | 5,899.00 | 5,889.00 | 5,889.50 | 649.9K |
| 14:55 | 5,889.50 | 5,890.60 | 5,886.30 | 5,890.60 | 281.3K |
| 15:00 | 5,891.30 | 5,896.10 | 5,889.20 | 5,895.20 | 559.7K |
| 15:05 | 5,895.60 | 5,902.00 | 5,895.60 | 5,902.00 | 368.7K |
| 15:10 | 5,903.00 | 5,903.00 | 5,894.70 | 5,896.50 | 426.3K |
| 15:15 | 5,896.60 | 5,896.60 | 5,883.70 | 5,883.70 | 438.7K |
| 15:20 | 5,881.20 | 5,883.70 | 5,871.80 | 5,874.20 | 637.1K |
| 15:25 | 5,874.10 | 5,874.60 | 5,872.10 | 5,872.10 | 614.9K |
| 15:30 | 5,872.00 | 5,877.60 | 5,872.00 | 5,873.40 | 840.0K |
| 15:35 | 5,869.90 | 5,869.90 | 5,860.10 | 5,860.70 | 1,045.6K |
| 15:40 | 5,863.30 | 5,866.30 | 5,856.80 | 5,857.60 | 861.2K |
| 15:45 | 5,857.20 | 5,858.90 | 5,853.30 | 5,858.00 | 683.8K |
| 15:50 | 5,857.80 | 5,857.90 | 5,852.70 | 5,857.50 | 490.8K |
| 15:55 | 5,859.00 | 5,860.70 | 5,858.60 | 5,858.90 | 496.6K |
| 16:00 | 5,861.80 | 5,861.80 | 5,847.30 | 5,847.30 | 817.6K |
| 16:05 | 5,845.10 | 5,845.10 | 5,838.50 | 5,841.20 | 651.5K |
| 16:10 | 5,842.00 | 5,842.60 | 5,839.60 | 5,840.60 | 665.1K |
| 16:15 | 5,835.20 | 5,838.90 | 5,835.20 | 5,838.30 | 936.2K |
| 16:20 | 5,840.00 | 5,843.50 | 5,836.20 | 5,837.10 | 668.8K |
| 16:25 | 5,838.50 | 5,844.00 | 5,830.20 | 5,830.70 | 1,205.1K |
| 16:30 | 5,833.90 | 5,840.50 | 5,833.70 | 5,839.30 | 816.4K |
| 16:35 | 5,841.50 | 5,852.10 | 5,840.60 | 5,850.50 | 925.5K |
| 16:40 | 5,854.00 | 5,873.10 | 5,854.00 | 5,873.10 | 726.5K |
| 16:45 | 5,868.60 | 5,868.60 | 5,863.80 | 5,867.20 | 579.2K |
| 16:50 | 5,867.80 | 5,870.90 | 5,866.40 | 5,866.40 | 933.9K |
| 16:55 | 5,866.20 | 5,866.20 | 5,858.40 | 5,862.10 | 623.9K |
| 17:00 | 5,862.50 | 5,863.20 | 5,856.90 | 5,856.90 | 821.0K |
| 17:05 | 5,857.40 | 5,862.60 | 5,856.70 | 5,859.20 | 1,412.2K |
| 17:10 | 5,856.50 | 5,856.50 | 5,851.80 | 5,851.80 | 950.1K |
| 17:15 | 5,854.40 | 5,864.40 | 5,851.70 | 5,863.70 | 985.6K |
| 17:20 | 5,862.70 | 5,872.60 | 5,862.70 | 5,871.20 | 1,359.1K |
| 17:25 | 5,872.10 | 5,874.90 | 5,866.30 | 5,866.30 | 1,925.9K |
| 17:35 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 0.0K |