10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,039.50 | 7,057.60 | 7,039.50 | 7,054.90 | 9,630.2K |
| 09:05 | 7,054.60 | 7,056.50 | 7,045.00 | 7,054.70 | 2,645.1K |
| 09:10 | 7,053.50 | 7,081.50 | 7,053.50 | 7,072.70 | 1,859.0K |
| 09:15 | 7,071.50 | 7,071.50 | 7,055.10 | 7,055.10 | 1,772.9K |
| 09:20 | 7,052.20 | 7,062.80 | 7,050.00 | 7,062.80 | 2,046.6K |
| 09:25 | 7,063.10 | 7,064.80 | 7,058.60 | 7,061.50 | 1,378.4K |
| 09:30 | 7,063.80 | 7,064.30 | 7,057.50 | 7,060.70 | 1,130.6K |
| 09:35 | 7,058.20 | 7,067.80 | 7,058.20 | 7,065.50 | 1,596.3K |
| 09:40 | 7,063.20 | 7,075.80 | 7,063.20 | 7,072.20 | 1,107.5K |
| 09:45 | 7,073.80 | 7,083.80 | 7,073.70 | 7,076.50 | 1,391.0K |
| 09:50 | 7,078.00 | 7,078.00 | 7,071.60 | 7,072.20 | 1,370.0K |
| 09:55 | 7,072.70 | 7,080.70 | 7,071.20 | 7,080.40 | 926.2K |
| 10:00 | 7,082.20 | 7,089.80 | 7,078.80 | 7,089.80 | 1,196.5K |
| 10:05 | 7,092.00 | 7,093.40 | 7,087.90 | 7,093.40 | 1,077.1K |
| 10:10 | 7,092.90 | 7,092.90 | 7,079.70 | 7,079.70 | 785.2K |
| 10:15 | 7,079.60 | 7,079.60 | 7,068.80 | 7,071.60 | 1,000.6K |
| 10:20 | 7,071.80 | 7,072.20 | 7,067.00 | 7,067.00 | 915.8K |
| 10:25 | 7,065.90 | 7,070.50 | 7,065.90 | 7,067.60 | 892.1K |
| 10:30 | 7,064.70 | 7,083.30 | 7,063.50 | 7,082.10 | 1,289.4K |
| 10:35 | 7,087.90 | 7,091.90 | 7,082.40 | 7,091.00 | 1,130.6K |
| 10:40 | 7,090.50 | 7,094.10 | 7,081.40 | 7,083.60 | 1,114.4K |
| 10:45 | 7,086.20 | 7,086.20 | 7,079.70 | 7,079.70 | 1,087.8K |
| 10:50 | 7,079.40 | 7,081.40 | 7,071.70 | 7,071.70 | 850.1K |
| 10:55 | 7,072.80 | 7,073.90 | 7,069.00 | 7,069.00 | 696.2K |
| 11:00 | 7,072.80 | 7,072.80 | 7,065.70 | 7,070.30 | 999.2K |
| 11:05 | 7,071.80 | 7,076.10 | 7,070.10 | 7,070.10 | 1,013.9K |
| 11:10 | 7,072.50 | 7,077.00 | 7,072.50 | 7,073.70 | 846.5K |
| 11:15 | 7,072.00 | 7,072.00 | 7,064.80 | 7,065.00 | 934.9K |
| 11:20 | 7,064.70 | 7,070.80 | 7,061.60 | 7,066.80 | 1,066.4K |
| 11:25 | 7,063.60 | 7,067.30 | 7,062.20 | 7,067.30 | 547.0K |
| 11:30 | 7,068.10 | 7,069.00 | 7,064.30 | 7,067.70 | 1,161.8K |
| 11:35 | 7,065.90 | 7,074.40 | 7,065.50 | 7,074.40 | 672.2K |
| 11:40 | 7,075.30 | 7,077.50 | 7,072.70 | 7,074.30 | 710.9K |
| 11:45 | 7,074.60 | 7,079.00 | 7,074.60 | 7,074.90 | 692.4K |
| 11:50 | 7,071.70 | 7,075.90 | 7,071.10 | 7,074.30 | 625.6K |
| 11:55 | 7,071.60 | 7,071.80 | 7,066.30 | 7,066.30 | 453.3K |
| 12:00 | 7,066.80 | 7,066.80 | 7,058.20 | 7,058.20 | 716.6K |
| 12:05 | 7,058.20 | 7,061.40 | 7,054.90 | 7,061.40 | 770.6K |
| 12:10 | 7,061.20 | 7,076.30 | 7,061.20 | 7,075.30 | 853.6K |
| 12:15 | 7,073.80 | 7,079.80 | 7,073.80 | 7,078.30 | 874.1K |
| 12:20 | 7,076.70 | 7,082.20 | 7,071.80 | 7,082.20 | 576.3K |
| 12:25 | 7,081.30 | 7,086.50 | 7,078.40 | 7,078.40 | 690.4K |
| 12:30 | 7,078.60 | 7,079.70 | 7,073.50 | 7,075.70 | 624.1K |
| 12:35 | 7,073.70 | 7,078.80 | 7,073.60 | 7,073.60 | 668.0K |
| 12:40 | 7,078.60 | 7,080.60 | 7,076.70 | 7,080.40 | 894.0K |
| 12:45 | 7,079.50 | 7,090.20 | 7,079.50 | 7,088.90 | 1,217.9K |
| 12:50 | 7,088.90 | 7,093.90 | 7,088.90 | 7,091.20 | 474.1K |
| 12:55 | 7,090.80 | 7,094.30 | 7,089.70 | 7,089.70 | 1,219.3K |
| 13:00 | 7,095.50 | 7,099.70 | 7,093.10 | 7,096.90 | 1,136.5K |
| 13:05 | 7,096.10 | 7,103.50 | 7,096.10 | 7,102.80 | 806.0K |
| 13:10 | 7,101.00 | 7,101.00 | 7,090.00 | 7,090.00 | 707.1K |
| 13:15 | 7,085.60 | 7,094.10 | 7,085.60 | 7,092.40 | 823.1K |
| 13:20 | 7,093.40 | 7,093.80 | 7,090.20 | 7,093.30 | 882.0K |
| 13:25 | 7,093.90 | 7,093.90 | 7,086.00 | 7,086.00 | 753.0K |
| 13:30 | 7,084.10 | 7,084.90 | 7,077.90 | 7,077.90 | 365.1K |
| 13:35 | 7,075.70 | 7,081.20 | 7,075.70 | 7,081.20 | 458.8K |
| 13:40 | 7,080.90 | 7,090.80 | 7,080.90 | 7,088.50 | 725.4K |
| 13:45 | 7,086.20 | 7,097.60 | 7,085.60 | 7,096.30 | 1,011.3K |
| 13:50 | 7,098.10 | 7,104.50 | 7,098.00 | 7,098.00 | 1,131.3K |
| 13:55 | 7,095.80 | 7,097.60 | 7,094.60 | 7,096.60 | 360.0K |
| 14:00 | 7,100.50 | 7,109.90 | 7,100.50 | 7,104.80 | 545.1K |
| 14:05 | 7,103.90 | 7,109.60 | 7,103.90 | 7,108.70 | 788.3K |
| 14:10 | 7,110.40 | 7,113.60 | 7,108.20 | 7,110.90 | 990.6K |
| 14:15 | 7,111.00 | 7,114.50 | 7,108.40 | 7,109.30 | 2,749.8K |
| 14:20 | 7,108.60 | 7,108.60 | 7,103.60 | 7,104.90 | 652.3K |
| 14:25 | 7,104.70 | 7,109.50 | 7,104.70 | 7,109.30 | 982.5K |
| 14:30 | 7,106.70 | 7,108.50 | 7,106.40 | 7,107.40 | 802.4K |
| 14:35 | 7,110.70 | 7,111.20 | 7,108.10 | 7,109.50 | 646.2K |
| 14:40 | 7,108.70 | 7,108.70 | 7,104.80 | 7,105.10 | 680.2K |
| 14:45 | 7,104.30 | 7,116.20 | 7,104.30 | 7,113.90 | 1,039.7K |
| 14:50 | 7,111.40 | 7,117.00 | 7,111.20 | 7,116.70 | 944.7K |
| 14:55 | 7,117.40 | 7,125.30 | 7,117.10 | 7,124.50 | 3,536.0K |
| 15:00 | 7,128.40 | 7,136.50 | 7,128.40 | 7,132.10 | 1,715.8K |
| 15:05 | 7,133.20 | 7,137.80 | 7,131.90 | 7,134.10 | 831.0K |
| 15:10 | 7,134.40 | 7,134.40 | 7,130.80 | 7,130.80 | 554.4K |
| 15:15 | 7,135.50 | 7,143.90 | 7,135.50 | 7,142.10 | 1,337.3K |
| 15:20 | 7,134.40 | 7,144.90 | 7,131.70 | 7,144.00 | 1,180.0K |
| 15:25 | 7,144.10 | 7,153.80 | 7,144.10 | 7,153.80 | 1,992.8K |
| 15:30 | 7,152.80 | 7,159.30 | 7,150.70 | 7,158.10 | 1,992.9K |
| 15:35 | 7,161.20 | 7,169.90 | 7,161.20 | 7,169.40 | 1,777.9K |
| 15:40 | 7,169.80 | 7,175.70 | 7,169.80 | 7,172.60 | 1,654.5K |
| 15:45 | 7,172.80 | 7,175.70 | 7,167.30 | 7,175.70 | 1,202.7K |
| 15:50 | 7,172.70 | 7,187.00 | 7,172.70 | 7,187.00 | 1,681.2K |
| 15:55 | 7,183.50 | 7,189.20 | 7,177.40 | 7,179.80 | 1,132.2K |
| 16:00 | 7,180.10 | 7,182.40 | 7,175.70 | 7,175.70 | 1,495.7K |
| 16:05 | 7,176.60 | 7,188.90 | 7,176.60 | 7,183.00 | 1,941.2K |
| 16:10 | 7,179.50 | 7,184.70 | 7,179.50 | 7,184.00 | 2,333.4K |
| 16:15 | 7,184.10 | 7,192.40 | 7,184.10 | 7,188.60 | 2,683.9K |
| 16:20 | 7,190.30 | 7,193.80 | 7,187.90 | 7,188.90 | 1,444.1K |
| 16:25 | 7,178.60 | 7,179.20 | 7,173.80 | 7,177.10 | 1,626.5K |
| 16:30 | 7,178.20 | 7,178.20 | 7,172.10 | 7,175.40 | 1,329.7K |
| 16:35 | 7,181.70 | 7,192.60 | 7,180.60 | 7,180.60 | 1,518.7K |
| 16:40 | 7,177.40 | 7,191.00 | 7,177.40 | 7,191.00 | 825.7K |
| 16:45 | 7,193.40 | 7,200.90 | 7,193.40 | 7,193.60 | 1,528.5K |
| 16:50 | 7,193.10 | 7,196.70 | 7,190.80 | 7,194.90 | 1,575.9K |
| 16:55 | 7,192.80 | 7,193.40 | 7,187.20 | 7,187.20 | 1,325.9K |
| 17:00 | 7,186.90 | 7,194.10 | 7,185.00 | 7,194.10 | 2,318.5K |
| 17:05 | 7,194.30 | 7,199.10 | 7,194.30 | 7,197.20 | 1,653.5K |
| 17:10 | 7,198.40 | 7,211.00 | 7,198.10 | 7,209.70 | 3,134.1K |
| 17:15 | 7,210.30 | 7,210.30 | 7,200.80 | 7,202.10 | 2,290.7K |
| 17:20 | 7,204.40 | 7,218.00 | 7,204.40 | 7,218.00 | 2,898.5K |
| 17:25 | 7,219.20 | 7,224.40 | 7,218.40 | 7,220.50 | 3,633.3K |
| 17:35 | 7,212.00 | 7,212.00 | 7,212.00 | 7,212.00 | 0.0K |