10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,870.20 | 5,884.80 | 5,847.50 | 5,847.50 | 6,783.1K |
| 09:05 | 5,848.60 | 5,860.10 | 5,839.70 | 5,860.10 | 607.2K |
| 09:10 | 5,866.80 | 5,878.20 | 5,866.30 | 5,871.80 | 633.7K |
| 09:15 | 5,875.20 | 5,898.60 | 5,875.20 | 5,898.60 | 693.8K |
| 09:20 | 5,891.60 | 5,896.90 | 5,890.20 | 5,896.20 | 690.0K |
| 09:25 | 5,898.70 | 5,902.90 | 5,889.30 | 5,902.90 | 918.7K |
| 09:30 | 5,906.10 | 5,906.10 | 5,885.30 | 5,885.30 | 462.6K |
| 09:35 | 5,889.40 | 5,898.60 | 5,889.40 | 5,897.70 | 523.3K |
| 09:40 | 5,896.80 | 5,902.80 | 5,896.80 | 5,897.50 | 561.6K |
| 09:45 | 5,896.60 | 5,901.50 | 5,896.60 | 5,899.70 | 491.3K |
| 09:50 | 5,896.30 | 5,904.80 | 5,895.80 | 5,903.20 | 387.5K |
| 09:55 | 5,899.90 | 5,912.10 | 5,899.90 | 5,912.10 | 608.5K |
| 10:00 | 5,918.00 | 5,921.40 | 5,916.50 | 5,917.00 | 549.1K |
| 10:05 | 5,915.60 | 5,920.00 | 5,914.80 | 5,918.60 | 532.2K |
| 10:10 | 5,919.10 | 5,920.90 | 5,915.80 | 5,916.10 | 456.4K |
| 10:15 | 5,916.70 | 5,916.70 | 5,908.70 | 5,908.70 | 417.4K |
| 10:20 | 5,906.80 | 5,912.10 | 5,906.80 | 5,906.90 | 433.4K |
| 10:25 | 5,907.90 | 5,910.60 | 5,907.20 | 5,910.30 | 403.2K |
| 10:30 | 5,911.00 | 5,911.30 | 5,908.60 | 5,908.80 | 418.9K |
| 10:35 | 5,912.20 | 5,920.70 | 5,912.20 | 5,915.00 | 432.7K |
| 10:40 | 5,915.60 | 5,916.50 | 5,913.90 | 5,914.70 | 320.0K |
| 10:45 | 5,915.20 | 5,919.90 | 5,914.80 | 5,919.90 | 293.0K |
| 10:50 | 5,919.80 | 5,921.20 | 5,914.90 | 5,920.60 | 472.3K |
| 10:55 | 5,921.70 | 5,922.10 | 5,918.80 | 5,921.00 | 587.8K |
| 11:00 | 5,921.80 | 5,930.20 | 5,921.80 | 5,927.90 | 367.7K |
| 11:05 | 5,928.30 | 5,935.50 | 5,928.30 | 5,933.90 | 726.2K |
| 11:10 | 5,932.10 | 5,934.40 | 5,932.10 | 5,933.10 | 492.3K |
| 11:15 | 5,931.60 | 5,931.60 | 5,921.80 | 5,923.30 | 754.1K |
| 11:20 | 5,924.00 | 5,928.90 | 5,922.70 | 5,928.90 | 548.9K |
| 11:25 | 5,928.10 | 5,928.30 | 5,920.00 | 5,920.00 | 605.5K |
| 11:30 | 5,919.60 | 5,919.60 | 5,915.20 | 5,917.40 | 953.3K |
| 11:35 | 5,911.90 | 5,911.90 | 5,904.10 | 5,904.10 | 850.6K |
| 11:40 | 5,904.40 | 5,908.70 | 5,904.40 | 5,906.90 | 374.5K |
| 11:45 | 5,905.60 | 5,905.60 | 5,896.80 | 5,896.90 | 654.5K |
| 11:50 | 5,902.10 | 5,922.50 | 5,902.10 | 5,919.20 | 1,576.1K |
| 11:55 | 5,922.70 | 5,927.30 | 5,922.10 | 5,925.90 | 1,515.7K |
| 12:00 | 5,921.50 | 5,921.50 | 5,912.00 | 5,912.00 | 744.0K |
| 12:05 | 5,912.90 | 5,917.10 | 5,911.60 | 5,917.10 | 640.6K |
| 12:10 | 5,917.50 | 5,917.90 | 5,912.80 | 5,912.80 | 509.3K |
| 12:15 | 5,912.60 | 5,914.10 | 5,908.30 | 5,908.30 | 439.5K |
| 12:20 | 5,907.80 | 5,915.80 | 5,905.80 | 5,915.40 | 375.6K |
| 12:25 | 5,914.60 | 5,915.20 | 5,907.10 | 5,907.30 | 327.6K |
| 12:30 | 5,905.80 | 5,906.00 | 5,903.00 | 5,903.00 | 333.8K |
| 12:35 | 5,903.70 | 5,905.40 | 5,901.40 | 5,903.50 | 779.8K |
| 12:40 | 5,903.70 | 5,910.60 | 5,903.70 | 5,908.90 | 448.5K |
| 12:45 | 5,909.20 | 5,909.20 | 5,902.00 | 5,902.00 | 339.9K |
| 12:50 | 5,902.90 | 5,909.50 | 5,902.90 | 5,908.40 | 411.3K |
| 12:55 | 5,907.00 | 5,909.00 | 5,905.50 | 5,909.00 | 164.2K |
| 13:00 | 5,912.20 | 5,919.70 | 5,912.20 | 5,915.80 | 353.0K |
| 13:05 | 5,914.20 | 5,918.60 | 5,913.00 | 5,917.50 | 278.6K |
| 13:10 | 5,916.90 | 5,917.00 | 5,913.40 | 5,914.30 | 301.6K |
| 13:15 | 5,916.10 | 5,923.40 | 5,915.80 | 5,923.40 | 483.4K |
| 13:20 | 5,926.20 | 5,931.10 | 5,926.20 | 5,931.10 | 433.7K |
| 13:25 | 5,929.30 | 5,933.50 | 5,929.30 | 5,933.50 | 209.4K |
| 13:30 | 5,932.10 | 5,932.10 | 5,928.10 | 5,928.40 | 187.9K |
| 13:35 | 5,928.20 | 5,928.50 | 5,926.20 | 5,926.20 | 201.7K |
| 13:40 | 5,925.90 | 5,925.90 | 5,922.50 | 5,922.50 | 136.8K |
| 13:45 | 5,922.70 | 5,923.70 | 5,919.10 | 5,919.80 | 313.6K |
| 13:50 | 5,920.50 | 5,924.10 | 5,920.00 | 5,923.60 | 244.7K |
| 13:55 | 5,924.60 | 5,927.00 | 5,923.60 | 5,925.30 | 200.4K |
| 14:00 | 5,925.80 | 5,925.80 | 5,920.80 | 5,921.40 | 187.8K |
| 14:05 | 5,922.10 | 5,922.10 | 5,917.70 | 5,917.70 | 219.3K |
| 14:10 | 5,918.70 | 5,921.90 | 5,918.70 | 5,921.60 | 177.5K |
| 14:15 | 5,921.60 | 5,921.60 | 5,916.90 | 5,919.20 | 227.0K |
| 14:20 | 5,921.40 | 5,923.10 | 5,919.80 | 5,920.90 | 302.4K |
| 14:25 | 5,922.00 | 5,922.00 | 5,919.50 | 5,920.50 | 183.7K |
| 14:30 | 5,919.40 | 5,919.40 | 5,913.30 | 5,913.30 | 206.7K |
| 14:35 | 5,913.70 | 5,913.70 | 5,904.50 | 5,905.70 | 342.9K |
| 14:40 | 5,907.20 | 5,910.30 | 5,907.20 | 5,908.50 | 233.1K |
| 14:45 | 5,907.00 | 5,907.00 | 5,903.20 | 5,904.30 | 226.6K |
| 14:50 | 5,905.30 | 5,906.10 | 5,903.20 | 5,903.20 | 153.0K |
| 14:55 | 5,902.50 | 5,903.40 | 5,893.80 | 5,893.80 | 253.5K |
| 15:00 | 5,892.80 | 5,898.70 | 5,892.80 | 5,896.80 | 309.7K |
| 15:05 | 5,896.90 | 5,898.20 | 5,896.50 | 5,896.70 | 176.0K |
| 15:10 | 5,897.20 | 5,902.80 | 5,897.10 | 5,902.30 | 190.9K |
| 15:15 | 5,899.90 | 5,901.30 | 5,896.80 | 5,898.00 | 167.5K |
| 15:20 | 5,898.70 | 5,900.50 | 5,894.30 | 5,894.40 | 253.5K |
| 15:25 | 5,896.00 | 5,896.80 | 5,891.60 | 5,893.10 | 594.9K |
| 15:30 | 5,894.00 | 5,905.10 | 5,894.00 | 5,902.90 | 502.8K |
| 15:35 | 5,903.20 | 5,910.30 | 5,901.90 | 5,909.90 | 288.1K |
| 15:40 | 5,910.50 | 5,918.30 | 5,910.50 | 5,918.30 | 403.4K |
| 15:45 | 5,919.30 | 5,924.90 | 5,919.30 | 5,923.90 | 587.9K |
| 15:50 | 5,923.60 | 5,925.00 | 5,921.90 | 5,925.00 | 466.4K |
| 15:55 | 5,926.50 | 5,932.00 | 5,923.10 | 5,923.10 | 623.9K |
| 16:00 | 5,925.40 | 5,925.40 | 5,910.30 | 5,910.30 | 591.2K |
| 16:05 | 5,905.50 | 5,914.80 | 5,905.50 | 5,914.80 | 294.1K |
| 16:10 | 5,913.40 | 5,913.40 | 5,902.60 | 5,904.60 | 531.9K |
| 16:15 | 5,906.80 | 5,906.80 | 5,889.30 | 5,889.80 | 594.6K |
| 16:20 | 5,886.80 | 5,897.50 | 5,886.80 | 5,897.10 | 424.5K |
| 16:25 | 5,897.10 | 5,897.70 | 5,891.80 | 5,891.80 | 444.2K |
| 16:30 | 5,893.50 | 5,893.50 | 5,889.40 | 5,890.80 | 451.3K |
| 16:35 | 5,892.40 | 5,898.50 | 5,891.60 | 5,898.50 | 405.8K |
| 16:40 | 5,897.70 | 5,914.10 | 5,897.70 | 5,914.10 | 573.8K |
| 16:45 | 5,915.90 | 5,924.60 | 5,914.30 | 5,924.50 | 559.0K |
| 16:50 | 5,923.70 | 5,929.80 | 5,923.70 | 5,928.80 | 638.0K |
| 16:55 | 5,927.60 | 5,934.00 | 5,927.60 | 5,932.40 | 509.7K |
| 17:00 | 5,932.40 | 5,932.40 | 5,927.00 | 5,927.00 | 708.3K |
| 17:05 | 5,930.50 | 5,934.80 | 5,929.30 | 5,932.70 | 836.6K |
| 17:10 | 5,932.00 | 5,935.20 | 5,930.90 | 5,930.90 | 703.9K |
| 17:15 | 5,931.50 | 5,931.50 | 5,927.20 | 5,927.20 | 990.9K |
| 17:20 | 5,926.80 | 5,932.60 | 5,926.80 | 5,931.80 | 1,133.0K |
| 17:25 | 5,934.50 | 5,944.40 | 5,934.50 | 5,944.40 | 1,435.7K |