10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,792.70 | 5,792.70 | 5,772.70 | 5,775.20 | 5,536.8K |
| 09:05 | 5,778.20 | 5,778.20 | 5,752.60 | 5,763.10 | 2,368.9K |
| 09:10 | 5,764.70 | 5,764.70 | 5,757.10 | 5,757.20 | 1,240.5K |
| 09:15 | 5,750.30 | 5,770.40 | 5,750.30 | 5,763.70 | 1,250.7K |
| 09:20 | 5,770.60 | 5,781.00 | 5,770.60 | 5,772.30 | 1,393.3K |
| 09:25 | 5,777.50 | 5,786.30 | 5,769.70 | 5,786.30 | 879.9K |
| 09:30 | 5,785.50 | 5,786.60 | 5,769.50 | 5,769.50 | 1,460.7K |
| 09:35 | 5,769.40 | 5,769.40 | 5,762.90 | 5,764.50 | 1,444.3K |
| 09:40 | 5,763.40 | 5,773.30 | 5,763.40 | 5,765.70 | 777.7K |
| 09:45 | 5,765.40 | 5,771.70 | 5,761.70 | 5,766.50 | 1,258.4K |
| 09:50 | 5,769.80 | 5,777.10 | 5,765.60 | 5,776.80 | 940.4K |
| 09:55 | 5,777.30 | 5,779.80 | 5,766.20 | 5,766.80 | 628.3K |
| 10:00 | 5,769.70 | 5,769.70 | 5,747.40 | 5,747.40 | 1,751.5K |
| 10:05 | 5,742.80 | 5,749.70 | 5,737.20 | 5,743.60 | 1,883.6K |
| 10:10 | 5,747.20 | 5,757.20 | 5,747.20 | 5,751.10 | 1,216.8K |
| 10:15 | 5,751.30 | 5,752.20 | 5,743.00 | 5,752.20 | 686.2K |
| 10:20 | 5,749.40 | 5,749.40 | 5,739.60 | 5,739.60 | 579.4K |
| 10:25 | 5,739.10 | 5,739.80 | 5,736.00 | 5,739.70 | 443.9K |
| 10:30 | 5,746.30 | 5,754.50 | 5,741.90 | 5,754.50 | 560.6K |
| 10:35 | 5,755.60 | 5,755.60 | 5,743.30 | 5,746.70 | 678.0K |
| 10:40 | 5,745.40 | 5,748.10 | 5,736.50 | 5,736.50 | 729.0K |
| 10:45 | 5,735.80 | 5,739.50 | 5,735.80 | 5,738.70 | 379.3K |
| 10:50 | 5,733.50 | 5,733.70 | 5,728.70 | 5,731.20 | 695.3K |
| 10:55 | 5,731.90 | 5,757.10 | 5,731.90 | 5,757.10 | 592.7K |
| 11:00 | 5,760.40 | 5,766.80 | 5,759.50 | 5,766.30 | 786.2K |
| 11:05 | 5,767.90 | 5,771.30 | 5,766.60 | 5,771.30 | 613.6K |
| 11:10 | 5,766.80 | 5,766.80 | 5,755.40 | 5,755.60 | 972.3K |
| 11:15 | 5,758.10 | 5,761.10 | 5,756.90 | 5,757.50 | 1,039.7K |
| 11:20 | 5,753.10 | 5,756.70 | 5,752.80 | 5,753.90 | 591.8K |
| 11:25 | 5,755.50 | 5,767.10 | 5,755.50 | 5,765.50 | 724.5K |
| 11:30 | 5,769.60 | 5,770.00 | 5,765.10 | 5,765.80 | 672.6K |
| 11:35 | 5,766.10 | 5,766.10 | 5,753.90 | 5,756.00 | 468.6K |
| 11:40 | 5,756.30 | 5,759.90 | 5,751.50 | 5,755.60 | 598.3K |
| 11:45 | 5,757.10 | 5,779.40 | 5,757.10 | 5,779.40 | 1,280.4K |
| 11:50 | 5,764.60 | 5,778.80 | 5,764.10 | 5,778.80 | 11,916.3K |
| 11:55 | 5,790.20 | 5,790.20 | 5,773.80 | 5,773.80 | 9,251.0K |
| 12:00 | 5,774.20 | 5,800.10 | 5,773.10 | 5,783.40 | 1,911.1K |
| 12:05 | 5,781.90 | 5,787.20 | 5,775.50 | 5,775.50 | 860.3K |
| 12:10 | 5,775.00 | 5,789.00 | 5,773.60 | 5,786.50 | 715.9K |
| 12:15 | 5,783.80 | 5,784.00 | 5,777.90 | 5,779.60 | 509.6K |
| 12:20 | 5,778.10 | 5,779.20 | 5,767.90 | 5,768.40 | 461.6K |
| 12:25 | 5,769.00 | 5,773.10 | 5,769.00 | 5,772.50 | 324.8K |
| 12:30 | 5,770.20 | 5,770.70 | 5,764.20 | 5,766.80 | 429.5K |
| 12:35 | 5,763.20 | 5,764.70 | 5,761.60 | 5,762.70 | 660.9K |
| 12:40 | 5,763.00 | 5,763.00 | 5,755.70 | 5,755.70 | 724.5K |
| 12:45 | 5,756.00 | 5,761.80 | 5,754.80 | 5,761.80 | 447.0K |
| 12:50 | 5,762.30 | 5,762.30 | 5,758.10 | 5,759.40 | 291.7K |
| 12:55 | 5,762.10 | 5,767.30 | 5,755.50 | 5,755.50 | 420.2K |
| 13:00 | 5,757.50 | 5,757.50 | 5,750.20 | 5,757.30 | 472.6K |
| 13:05 | 5,757.20 | 5,757.20 | 5,750.40 | 5,750.40 | 452.1K |
| 13:10 | 5,750.10 | 5,757.00 | 5,750.10 | 5,754.80 | 402.9K |
| 13:15 | 5,755.50 | 5,756.60 | 5,749.00 | 5,749.20 | 579.4K |
| 13:20 | 5,748.60 | 5,750.80 | 5,744.10 | 5,744.10 | 307.1K |
| 13:25 | 5,743.40 | 5,744.70 | 5,736.20 | 5,744.20 | 583.2K |
| 13:30 | 5,743.10 | 5,750.70 | 5,742.80 | 5,748.00 | 398.9K |
| 13:35 | 5,747.20 | 5,756.80 | 5,747.20 | 5,756.80 | 515.4K |
| 13:40 | 5,757.90 | 5,767.60 | 5,757.90 | 5,765.90 | 324.1K |
| 13:45 | 5,765.40 | 5,770.20 | 5,765.40 | 5,769.30 | 213.0K |
| 13:50 | 5,769.20 | 5,769.20 | 5,765.40 | 5,765.80 | 264.5K |
| 13:55 | 5,765.00 | 5,768.60 | 5,765.00 | 5,768.00 | 218.6K |
| 14:00 | 5,764.30 | 5,770.10 | 5,764.10 | 5,770.10 | 269.8K |
| 14:05 | 5,769.10 | 5,769.10 | 5,761.60 | 5,763.30 | 265.5K |
| 14:10 | 5,766.70 | 5,769.70 | 5,765.00 | 5,766.20 | 251.5K |
| 14:15 | 5,763.00 | 5,770.30 | 5,762.60 | 5,770.00 | 258.4K |
| 14:20 | 5,771.90 | 5,772.00 | 5,766.60 | 5,766.70 | 247.2K |
| 14:25 | 5,769.20 | 5,770.00 | 5,766.40 | 5,767.20 | 136.1K |
| 14:30 | 5,774.90 | 5,794.50 | 5,774.90 | 5,789.80 | 505.0K |
| 14:35 | 5,792.20 | 5,799.50 | 5,791.50 | 5,791.50 | 352.3K |
| 14:40 | 5,791.50 | 5,791.50 | 5,784.70 | 5,789.20 | 317.2K |
| 14:45 | 5,787.40 | 5,790.80 | 5,786.50 | 5,788.20 | 280.6K |
| 14:50 | 5,788.50 | 5,788.50 | 5,779.60 | 5,784.80 | 480.6K |
| 14:55 | 5,782.80 | 5,782.80 | 5,775.30 | 5,775.30 | 306.5K |
| 15:00 | 5,775.20 | 5,775.70 | 5,772.40 | 5,774.10 | 438.7K |
| 15:05 | 5,773.70 | 5,773.70 | 5,769.40 | 5,772.00 | 280.1K |
| 15:10 | 5,775.80 | 5,776.90 | 5,774.70 | 5,774.70 | 403.5K |
| 15:15 | 5,773.60 | 5,775.10 | 5,771.10 | 5,774.10 | 236.9K |
| 15:20 | 5,772.80 | 5,774.10 | 5,771.50 | 5,772.50 | 407.1K |
| 15:25 | 5,774.20 | 5,779.80 | 5,774.20 | 5,777.30 | 321.3K |
| 15:30 | 5,779.10 | 5,808.20 | 5,779.10 | 5,802.90 | 983.2K |
| 15:35 | 5,804.70 | 5,815.60 | 5,802.80 | 5,815.60 | 536.2K |
| 15:40 | 5,814.30 | 5,818.30 | 5,813.20 | 5,818.30 | 841.9K |
| 15:45 | 5,822.00 | 5,822.00 | 5,812.20 | 5,820.20 | 620.9K |
| 15:50 | 5,820.10 | 5,830.20 | 5,817.70 | 5,824.70 | 782.8K |
| 15:55 | 5,828.30 | 5,833.30 | 5,828.30 | 5,833.30 | 530.8K |
| 16:00 | 5,836.20 | 5,844.70 | 5,836.20 | 5,843.40 | 764.1K |
| 16:05 | 5,847.40 | 5,847.90 | 5,841.70 | 5,841.70 | 741.0K |
| 16:10 | 5,831.40 | 5,849.20 | 5,831.40 | 5,846.50 | 1,008.0K |
| 16:15 | 5,850.00 | 5,852.30 | 5,843.90 | 5,843.90 | 1,659.1K |
| 16:20 | 5,845.80 | 5,845.80 | 5,835.20 | 5,836.50 | 1,144.3K |
| 16:25 | 5,839.90 | 5,845.90 | 5,837.60 | 5,843.60 | 739.6K |
| 16:30 | 5,849.40 | 5,852.80 | 5,844.90 | 5,845.60 | 782.0K |
| 16:35 | 5,849.70 | 5,851.60 | 5,844.60 | 5,847.20 | 861.9K |
| 16:40 | 5,850.10 | 5,855.50 | 5,850.10 | 5,855.50 | 679.4K |
| 16:45 | 5,854.00 | 5,864.40 | 5,854.00 | 5,864.40 | 723.5K |
| 16:50 | 5,865.80 | 5,874.70 | 5,865.80 | 5,873.50 | 573.1K |
| 16:55 | 5,874.90 | 5,882.40 | 5,874.90 | 5,881.10 | 679.6K |
| 17:00 | 5,883.10 | 5,897.00 | 5,883.10 | 5,897.00 | 898.0K |
| 17:05 | 5,894.80 | 5,894.80 | 5,889.10 | 5,891.20 | 788.5K |
| 17:10 | 5,890.40 | 5,900.90 | 5,889.10 | 5,900.90 | 863.2K |
| 17:15 | 5,901.10 | 5,910.90 | 5,901.10 | 5,907.50 | 1,331.8K |
| 17:20 | 5,906.70 | 5,906.70 | 5,902.20 | 5,902.60 | 1,108.1K |
| 17:25 | 5,903.70 | 5,907.70 | 5,900.30 | 5,903.90 | 1,505.1K |
| 17:35 | 5,888.60 | 5,888.60 | 5,888.60 | 5,888.60 | 0.0K |