10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,882.00 | 5,893.00 | 5,846.60 | 5,846.60 | 4,292.3K |
| 09:05 | 5,852.30 | 5,852.30 | 5,843.80 | 5,844.90 | 909.1K |
| 09:10 | 5,847.00 | 5,863.30 | 5,847.00 | 5,862.90 | 704.6K |
| 09:15 | 5,857.60 | 5,857.60 | 5,837.80 | 5,840.20 | 1,003.3K |
| 09:20 | 5,839.70 | 5,850.70 | 5,839.40 | 5,846.60 | 645.3K |
| 09:25 | 5,841.40 | 5,841.40 | 5,827.50 | 5,827.50 | 842.0K |
| 09:30 | 5,822.70 | 5,823.60 | 5,818.40 | 5,818.40 | 762.7K |
| 09:35 | 5,820.70 | 5,831.20 | 5,820.70 | 5,831.20 | 375.8K |
| 09:40 | 5,831.90 | 5,841.20 | 5,831.70 | 5,841.00 | 523.7K |
| 09:45 | 5,840.50 | 5,849.60 | 5,839.70 | 5,845.00 | 476.1K |
| 09:50 | 5,848.70 | 5,856.10 | 5,848.70 | 5,856.10 | 276.0K |
| 09:55 | 5,855.80 | 5,859.80 | 5,855.80 | 5,857.40 | 377.8K |
| 10:00 | 5,856.70 | 5,862.00 | 5,856.40 | 5,857.20 | 510.3K |
| 10:05 | 5,864.50 | 5,867.00 | 5,862.50 | 5,864.00 | 460.5K |
| 10:10 | 5,864.00 | 5,867.00 | 5,851.60 | 5,857.60 | 392.8K |
| 10:15 | 5,859.90 | 5,864.40 | 5,859.70 | 5,860.40 | 288.8K |
| 10:20 | 5,863.30 | 5,873.00 | 5,863.30 | 5,869.50 | 434.8K |
| 10:25 | 5,869.60 | 5,879.80 | 5,867.70 | 5,877.90 | 424.1K |
| 10:30 | 5,878.70 | 5,881.40 | 5,862.80 | 5,862.80 | 743.0K |
| 10:35 | 5,866.60 | 5,868.20 | 5,862.60 | 5,863.70 | 295.5K |
| 10:40 | 5,864.70 | 5,876.80 | 5,864.70 | 5,867.70 | 608.4K |
| 10:45 | 5,867.40 | 5,874.90 | 5,867.40 | 5,874.90 | 385.0K |
| 10:50 | 5,877.50 | 5,878.50 | 5,871.00 | 5,871.00 | 246.3K |
| 10:55 | 5,867.20 | 5,868.10 | 5,852.80 | 5,852.80 | 451.7K |
| 11:00 | 5,855.50 | 5,865.40 | 5,855.50 | 5,864.20 | 366.9K |
| 11:05 | 5,865.10 | 5,873.80 | 5,865.10 | 5,873.80 | 264.3K |
| 11:10 | 5,876.00 | 5,878.20 | 5,875.30 | 5,875.30 | 261.6K |
| 11:15 | 5,873.80 | 5,874.90 | 5,870.80 | 5,874.10 | 251.0K |
| 11:20 | 5,874.30 | 5,874.80 | 5,867.20 | 5,867.20 | 330.4K |
| 11:25 | 5,865.20 | 5,868.60 | 5,864.90 | 5,868.60 | 303.0K |
| 11:30 | 5,872.00 | 5,872.00 | 5,865.80 | 5,870.30 | 379.2K |
| 11:35 | 5,870.70 | 5,878.00 | 5,870.70 | 5,877.60 | 314.4K |
| 11:40 | 5,874.40 | 5,880.80 | 5,874.40 | 5,877.00 | 353.3K |
| 11:45 | 5,877.60 | 5,877.70 | 5,870.00 | 5,870.90 | 247.4K |
| 11:50 | 5,871.90 | 5,875.00 | 5,871.90 | 5,874.00 | 276.4K |
| 11:55 | 5,873.30 | 5,875.70 | 5,871.40 | 5,871.40 | 301.3K |
| 12:00 | 5,874.20 | 5,874.20 | 5,867.80 | 5,869.30 | 228.4K |
| 12:05 | 5,870.10 | 5,870.10 | 5,864.60 | 5,868.60 | 281.5K |
| 12:10 | 5,867.60 | 5,877.90 | 5,867.60 | 5,877.90 | 239.5K |
| 12:15 | 5,877.10 | 5,880.40 | 5,877.10 | 5,880.40 | 297.7K |
| 12:20 | 5,881.90 | 5,881.90 | 5,874.90 | 5,879.00 | 210.6K |
| 12:25 | 5,877.30 | 5,877.30 | 5,872.70 | 5,872.80 | 429.3K |
| 12:30 | 5,871.20 | 5,873.20 | 5,868.70 | 5,868.70 | 242.7K |
| 12:35 | 5,870.00 | 5,871.10 | 5,869.60 | 5,870.30 | 268.8K |
| 12:40 | 5,869.90 | 5,869.90 | 5,864.90 | 5,868.80 | 410.9K |
| 12:45 | 5,868.20 | 5,869.70 | 5,865.70 | 5,866.50 | 307.9K |
| 12:50 | 5,867.30 | 5,868.80 | 5,864.40 | 5,864.40 | 165.5K |
| 12:55 | 5,863.80 | 5,865.70 | 5,861.80 | 5,865.70 | 264.4K |
| 13:00 | 5,868.00 | 5,872.70 | 5,868.00 | 5,872.70 | 447.1K |
| 13:05 | 5,874.70 | 5,882.60 | 5,874.70 | 5,881.40 | 450.6K |
| 13:10 | 5,881.40 | 5,885.70 | 5,880.40 | 5,884.80 | 427.9K |
| 13:15 | 5,885.90 | 5,887.70 | 5,885.80 | 5,886.40 | 134.0K |
| 13:20 | 5,884.90 | 5,891.40 | 5,884.90 | 5,891.40 | 295.1K |
| 13:25 | 5,891.10 | 5,891.10 | 5,882.00 | 5,884.40 | 349.3K |
| 13:30 | 5,885.60 | 5,894.70 | 5,885.60 | 5,891.80 | 337.3K |
| 13:35 | 5,891.30 | 5,893.70 | 5,888.30 | 5,893.70 | 345.9K |
| 13:40 | 5,893.10 | 5,893.10 | 5,887.60 | 5,891.00 | 158.9K |
| 13:45 | 5,890.20 | 5,890.90 | 5,886.50 | 5,886.50 | 221.5K |
| 13:50 | 5,885.90 | 5,885.90 | 5,883.50 | 5,884.40 | 218.2K |
| 13:55 | 5,884.40 | 5,886.80 | 5,883.80 | 5,886.80 | 153.6K |
| 14:00 | 5,887.10 | 5,890.50 | 5,885.90 | 5,885.90 | 224.1K |
| 14:05 | 5,885.70 | 5,885.80 | 5,878.00 | 5,878.00 | 243.6K |
| 14:10 | 5,879.00 | 5,881.10 | 5,878.20 | 5,878.90 | 229.0K |
| 14:15 | 5,879.10 | 5,880.40 | 5,867.70 | 5,868.40 | 473.0K |
| 14:20 | 5,868.00 | 5,870.40 | 5,867.80 | 5,868.60 | 555.6K |
| 14:25 | 5,869.60 | 5,870.70 | 5,869.40 | 5,870.00 | 229.7K |
| 14:30 | 5,870.10 | 5,870.60 | 5,867.90 | 5,869.40 | 687.4K |
| 14:35 | 5,868.40 | 5,868.70 | 5,861.40 | 5,861.40 | 574.6K |
| 14:40 | 5,860.90 | 5,860.90 | 5,857.60 | 5,857.60 | 427.9K |
| 14:45 | 5,859.60 | 5,859.70 | 5,854.70 | 5,854.70 | 289.9K |
| 14:50 | 5,854.00 | 5,856.00 | 5,852.60 | 5,852.60 | 280.4K |
| 14:55 | 5,852.60 | 5,853.00 | 5,850.30 | 5,853.00 | 382.2K |
| 15:00 | 5,853.00 | 5,855.50 | 5,849.60 | 5,855.50 | 311.9K |
| 15:05 | 5,855.00 | 5,855.40 | 5,847.40 | 5,847.40 | 841.3K |
| 15:10 | 5,848.30 | 5,851.70 | 5,848.30 | 5,850.00 | 279.6K |
| 15:15 | 5,849.00 | 5,849.00 | 5,840.10 | 5,840.10 | 1,329.4K |
| 15:20 | 5,839.80 | 5,851.10 | 5,839.80 | 5,851.10 | 638.1K |
| 15:25 | 5,851.00 | 5,853.20 | 5,848.70 | 5,852.60 | 280.8K |
| 15:30 | 5,853.40 | 5,856.90 | 5,849.00 | 5,853.50 | 453.0K |
| 15:35 | 5,850.00 | 5,859.60 | 5,849.30 | 5,859.60 | 360.1K |
| 15:40 | 5,861.00 | 5,863.60 | 5,858.30 | 5,862.40 | 376.5K |
| 15:45 | 5,858.50 | 5,859.60 | 5,846.50 | 5,847.00 | 427.4K |
| 15:50 | 5,848.30 | 5,856.40 | 5,848.30 | 5,855.50 | 586.0K |
| 15:55 | 5,857.30 | 5,862.00 | 5,856.90 | 5,859.40 | 271.7K |
| 16:00 | 5,860.50 | 5,860.50 | 5,834.60 | 5,834.60 | 1,015.7K |
| 16:05 | 5,836.50 | 5,837.60 | 5,830.60 | 5,830.60 | 371.8K |
| 16:10 | 5,828.60 | 5,832.00 | 5,823.90 | 5,828.40 | 472.2K |
| 16:15 | 5,829.30 | 5,832.60 | 5,826.80 | 5,832.60 | 390.7K |
| 16:20 | 5,832.20 | 5,832.30 | 5,828.10 | 5,830.70 | 610.8K |
| 16:25 | 5,828.50 | 5,830.00 | 5,823.20 | 5,830.00 | 392.1K |
| 16:30 | 5,832.40 | 5,833.80 | 5,830.30 | 5,832.60 | 325.7K |
| 16:35 | 5,833.10 | 5,838.00 | 5,831.40 | 5,838.00 | 386.1K |
| 16:40 | 5,837.30 | 5,838.30 | 5,834.30 | 5,834.70 | 366.1K |
| 16:45 | 5,836.00 | 5,836.00 | 5,823.80 | 5,824.40 | 514.5K |
| 16:50 | 5,825.00 | 5,826.80 | 5,824.30 | 5,825.10 | 307.3K |
| 16:55 | 5,826.30 | 5,828.70 | 5,822.20 | 5,822.20 | 577.2K |
| 17:00 | 5,823.20 | 5,826.00 | 5,822.80 | 5,823.80 | 442.0K |
| 17:05 | 5,824.00 | 5,824.40 | 5,820.20 | 5,823.60 | 727.8K |
| 17:10 | 5,826.90 | 5,836.50 | 5,826.60 | 5,836.50 | 1,112.3K |
| 17:15 | 5,839.10 | 5,840.40 | 5,834.50 | 5,839.50 | 990.9K |
| 17:20 | 5,840.70 | 5,847.00 | 5,840.70 | 5,844.20 | 1,167.0K |
| 17:25 | 5,843.80 | 5,847.40 | 5,843.50 | 5,845.00 | 1,337.6K |
| 17:35 | 5,854.60 | 5,854.60 | 5,854.60 | 5,854.60 | 0.0K |