8,238.79
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:00 | 7,854.57 | 7,861.82 | 7,839.75 | 7,861.82 | 0.0K |
09:05 | 7,860.84 | 7,860.84 | 7,835.41 | 7,837.11 | 0.0K |
09:10 | 7,837.73 | 7,853.39 | 7,836.55 | 7,853.23 | 0.0K |
09:15 | 7,844.95 | 7,858.14 | 7,844.95 | 7,854.60 | 0.0K |
09:20 | 7,855.30 | 7,855.30 | 7,843.80 | 7,844.85 | 0.0K |
09:25 | 7,843.95 | 7,848.28 | 7,838.94 | 7,847.93 | 0.0K |
09:30 | 7,848.74 | 7,861.63 | 7,844.61 | 7,845.16 | 0.0K |
09:35 | 7,847.02 | 7,861.82 | 7,845.02 | 7,861.82 | 0.0K |
09:40 | 7,861.97 | 7,861.97 | 7,856.43 | 7,857.25 | 0.0K |
09:45 | 7,856.06 | 7,856.06 | 7,838.75 | 7,838.75 | 0.0K |
09:50 | 7,838.60 | 7,838.68 | 7,831.20 | 7,835.44 | 0.0K |
09:55 | 7,835.93 | 7,835.93 | 7,823.17 | 7,831.58 | 0.0K |
10:00 | 7,831.86 | 7,837.07 | 7,830.88 | 7,830.88 | 0.0K |
10:05 | 7,830.16 | 7,831.05 | 7,820.71 | 7,820.71 | 0.0K |
10:10 | 7,821.24 | 7,822.37 | 7,812.93 | 7,813.38 | 0.0K |
10:15 | 7,814.42 | 7,815.37 | 7,807.37 | 7,809.03 | 0.0K |
10:20 | 7,812.81 | 7,820.90 | 7,812.81 | 7,819.54 | 0.0K |
10:25 | 7,820.64 | 7,824.94 | 7,818.45 | 7,824.61 | 0.0K |
10:30 | 7,824.48 | 7,826.74 | 7,819.52 | 7,819.52 | 0.0K |
10:35 | 7,820.28 | 7,830.72 | 7,820.28 | 7,824.82 | 0.0K |
10:40 | 7,824.89 | 7,824.94 | 7,816.51 | 7,816.51 | 0.0K |
10:45 | 7,816.31 | 7,818.22 | 7,813.47 | 7,814.45 | 0.0K |
10:50 | 7,814.99 | 7,814.99 | 7,807.27 | 7,807.43 | 0.0K |
10:55 | 7,807.54 | 7,812.01 | 7,797.96 | 7,797.96 | 0.0K |
11:00 | 7,797.38 | 7,803.43 | 7,797.23 | 7,802.95 | 0.0K |
11:05 | 7,803.07 | 7,803.07 | 7,795.82 | 7,796.70 | 0.0K |
11:10 | 7,797.69 | 7,806.73 | 7,795.83 | 7,804.81 | 0.0K |
11:15 | 7,805.82 | 7,810.05 | 7,800.39 | 7,807.57 | 0.0K |
11:20 | 7,806.89 | 7,807.92 | 7,803.40 | 7,803.69 | 0.0K |
11:25 | 7,804.28 | 7,805.96 | 7,802.07 | 7,803.16 | 0.0K |
11:30 | 7,802.77 | 7,803.19 | 7,783.12 | 7,783.12 | 0.0K |
11:35 | 7,783.87 | 7,783.87 | 7,776.75 | 7,778.81 | 0.0K |
11:40 | 7,779.92 | 7,783.14 | 7,775.40 | 7,781.21 | 0.0K |
11:45 | 7,780.75 | 7,780.75 | 7,770.92 | 7,776.69 | 0.0K |
11:50 | 7,778.06 | 7,778.06 | 7,771.03 | 7,774.65 | 0.0K |
11:55 | 7,774.89 | 7,774.89 | 7,766.18 | 7,766.18 | 0.0K |
12:00 | 7,766.61 | 7,773.52 | 7,764.26 | 7,765.44 | 0.0K |
12:05 | 7,765.22 | 7,775.07 | 7,761.42 | 7,773.33 | 0.0K |
12:10 | 7,775.36 | 7,778.28 | 7,772.05 | 7,772.87 | 0.0K |
12:15 | 7,772.35 | 7,772.35 | 7,766.26 | 7,768.04 | 0.0K |
12:20 | 7,766.79 | 7,774.14 | 7,766.05 | 7,774.14 | 0.0K |
12:25 | 7,774.68 | 7,784.38 | 7,774.68 | 7,784.38 | 0.0K |
12:30 | 7,783.72 | 7,798.74 | 7,783.72 | 7,796.98 | 0.0K |
12:35 | 7,796.71 | 7,799.19 | 7,791.19 | 7,791.19 | 0.0K |
12:40 | 7,791.03 | 7,792.86 | 7,789.09 | 7,792.86 | 0.0K |
12:45 | 7,791.70 | 7,791.70 | 7,782.22 | 7,782.22 | 0.0K |
12:50 | 7,782.29 | 7,786.86 | 7,778.37 | 7,784.60 | 0.0K |
12:55 | 7,784.67 | 7,786.86 | 7,783.47 | 7,785.50 | 0.0K |
13:00 | 7,786.55 | 7,789.85 | 7,786.55 | 7,789.78 | 0.0K |
13:05 | 7,789.70 | 7,790.28 | 7,786.36 | 7,789.03 | 0.0K |
13:10 | 7,789.18 | 7,792.62 | 7,788.45 | 7,792.28 | 0.0K |
13:15 | 7,792.87 | 7,795.71 | 7,788.45 | 7,795.71 | 0.0K |
13:20 | 7,795.74 | 7,800.89 | 7,795.74 | 7,799.07 | 0.0K |
13:25 | 7,798.68 | 7,800.95 | 7,797.75 | 7,799.34 | 0.0K |
13:30 | 7,798.69 | 7,798.85 | 7,782.74 | 7,783.25 | 0.0K |
13:35 | 7,783.54 | 7,787.02 | 7,781.91 | 7,787.02 | 0.0K |
13:40 | 7,786.84 | 7,789.42 | 7,786.73 | 7,788.97 | 0.0K |
13:45 | 7,789.51 | 7,789.51 | 7,780.26 | 7,782.44 | 0.0K |
13:50 | 7,783.11 | 7,791.35 | 7,783.11 | 7,791.35 | 0.0K |
13:55 | 7,791.31 | 7,799.45 | 7,791.31 | 7,799.45 | 0.0K |
14:00 | 7,799.51 | 7,803.12 | 7,794.90 | 7,803.12 | 0.0K |
14:05 | 7,802.87 | 7,814.86 | 7,802.87 | 7,813.11 | 0.0K |
14:10 | 7,812.78 | 7,812.78 | 7,801.70 | 7,802.19 | 0.0K |
14:15 | 7,803.32 | 7,806.76 | 7,797.00 | 7,797.43 | 0.0K |
14:20 | 7,795.44 | 7,795.44 | 7,781.91 | 7,786.71 | 0.0K |
14:25 | 7,791.22 | 7,800.81 | 7,789.57 | 7,799.68 | 0.0K |
14:30 | 7,799.28 | 7,836.02 | 7,799.28 | 7,831.39 | 0.0K |
14:35 | 7,835.56 | 7,843.78 | 7,831.54 | 7,831.54 | 0.0K |
14:40 | 7,834.21 | 7,835.82 | 7,828.02 | 7,828.58 | 0.0K |
14:45 | 7,832.81 | 7,832.81 | 7,817.68 | 7,817.68 | 0.0K |
14:50 | 7,817.14 | 7,834.78 | 7,817.14 | 7,834.78 | 0.0K |
14:55 | 7,834.37 | 7,838.37 | 7,831.83 | 7,835.49 | 0.0K |
15:00 | 7,833.26 | 7,834.85 | 7,825.28 | 7,827.46 | 0.0K |
15:05 | 7,826.53 | 7,840.40 | 7,826.53 | 7,840.38 | 0.0K |
15:10 | 7,840.39 | 7,843.06 | 7,833.64 | 7,837.05 | 0.0K |
15:15 | 7,836.83 | 7,849.14 | 7,836.55 | 7,847.94 | 0.0K |
15:20 | 7,848.17 | 7,848.17 | 7,823.77 | 7,823.77 | 0.0K |
15:25 | 7,823.35 | 7,837.13 | 7,823.00 | 7,837.13 | 0.0K |
15:30 | 7,835.54 | 7,835.57 | 7,822.65 | 7,835.57 | 0.0K |
15:35 | 7,835.26 | 7,839.51 | 7,833.27 | 7,839.22 | 0.0K |
15:40 | 7,839.30 | 7,851.17 | 7,839.30 | 7,844.28 | 0.0K |
15:45 | 7,845.03 | 7,851.60 | 7,843.76 | 7,844.01 | 0.0K |
15:50 | 7,843.42 | 7,848.33 | 7,837.98 | 7,847.55 | 0.0K |
15:55 | 7,848.08 | 7,850.00 | 7,843.66 | 7,848.07 | 0.0K |
16:00 | 7,848.67 | 7,852.93 | 7,848.52 | 7,849.94 | 0.0K |
16:05 | 7,850.64 | 7,853.44 | 7,848.05 | 7,848.05 | 0.0K |
16:10 | 7,851.41 | 7,857.96 | 7,850.83 | 7,856.97 | 0.0K |
16:15 | 7,857.88 | 7,857.88 | 7,840.94 | 7,842.52 | 0.0K |
16:20 | 7,843.31 | 7,845.92 | 7,838.72 | 7,841.40 | 0.0K |
16:25 | 7,839.15 | 7,840.35 | 7,830.52 | 7,831.79 | 0.0K |
16:30 | 7,832.80 | 7,839.39 | 7,822.56 | 7,822.56 | 0.0K |
16:35 | 7,822.26 | 7,831.49 | 7,822.26 | 7,826.92 | 0.0K |
16:40 | 7,826.74 | 7,828.12 | 7,823.74 | 7,825.25 | 0.0K |
16:45 | 7,826.88 | 7,831.82 | 7,826.61 | 7,826.96 | 0.0K |
16:50 | 7,829.11 | 7,829.11 | 7,822.59 | 7,823.93 | 0.0K |
16:55 | 7,823.10 | 7,823.10 | 7,817.98 | 7,819.08 | 0.0K |
17:00 | 7,818.15 | 7,822.82 | 7,811.48 | 7,813.56 | 0.0K |
17:05 | 7,816.16 | 7,830.01 | 7,816.16 | 7,822.64 | 0.0K |
17:10 | 7,822.63 | 7,825.75 | 7,821.69 | 7,823.74 | 0.0K |
17:15 | 7,828.32 | 7,836.68 | 7,828.32 | 7,833.59 | 0.0K |
17:20 | 7,833.34 | 7,833.34 | 7,829.34 | 7,831.84 | 0.0K |
17:25 | 7,831.87 | 7,834.42 | 7,827.85 | 7,834.42 | 0.0K |
17:30 | 7,834.26 | 7,834.26 | 7,834.26 | 7,834.26 | 0.0K |
17:35 | 7,834.26 | 7,838.26 | 7,834.26 | 7,837.02 | 0.0K |