10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,222.60 | 7,255.30 | 7,222.60 | 7,252.10 | 9,442.9K |
| 09:05 | 7,250.00 | 7,261.60 | 7,244.90 | 7,249.50 | 2,889.0K |
| 09:10 | 7,247.40 | 7,248.50 | 7,221.90 | 7,221.90 | 2,466.6K |
| 09:15 | 7,228.20 | 7,236.00 | 7,227.50 | 7,227.70 | 2,612.7K |
| 09:20 | 7,228.90 | 7,238.60 | 7,224.80 | 7,229.50 | 1,663.1K |
| 09:25 | 7,232.60 | 7,233.80 | 7,215.40 | 7,215.40 | 1,757.8K |
| 09:30 | 7,207.70 | 7,207.70 | 7,195.40 | 7,199.60 | 1,265.0K |
| 09:35 | 7,200.50 | 7,200.50 | 7,178.10 | 7,180.50 | 1,684.8K |
| 09:40 | 7,183.40 | 7,188.90 | 7,177.10 | 7,177.80 | 1,082.2K |
| 09:45 | 7,176.40 | 7,176.40 | 7,164.70 | 7,166.40 | 1,310.2K |
| 09:50 | 7,167.70 | 7,187.60 | 7,167.70 | 7,185.90 | 690.0K |
| 09:55 | 7,188.90 | 7,200.40 | 7,188.90 | 7,199.10 | 923.1K |
| 10:00 | 7,199.10 | 7,205.60 | 7,199.10 | 7,199.40 | 887.5K |
| 10:05 | 7,198.90 | 7,200.50 | 7,190.10 | 7,196.00 | 1,015.4K |
| 10:10 | 7,198.50 | 7,206.00 | 7,198.40 | 7,204.50 | 428.7K |
| 10:15 | 7,203.50 | 7,203.60 | 7,196.00 | 7,197.20 | 1,126.1K |
| 10:20 | 7,198.00 | 7,198.30 | 7,188.70 | 7,188.70 | 695.2K |
| 10:25 | 7,190.00 | 7,190.80 | 7,188.10 | 7,189.00 | 522.0K |
| 10:30 | 7,186.40 | 7,188.70 | 7,185.00 | 7,187.40 | 673.1K |
| 10:35 | 7,190.80 | 7,193.40 | 7,188.40 | 7,189.70 | 695.4K |
| 10:40 | 7,189.20 | 7,189.20 | 7,178.80 | 7,180.80 | 895.8K |
| 10:45 | 7,181.00 | 7,181.00 | 7,174.50 | 7,176.70 | 675.2K |
| 10:50 | 7,179.80 | 7,187.50 | 7,178.80 | 7,183.20 | 682.5K |
| 10:55 | 7,179.60 | 7,179.60 | 7,172.00 | 7,177.30 | 697.7K |
| 11:00 | 7,178.80 | 7,178.80 | 7,169.50 | 7,170.50 | 1,172.3K |
| 11:05 | 7,172.80 | 7,178.50 | 7,172.80 | 7,178.00 | 467.1K |
| 11:10 | 7,175.00 | 7,179.20 | 7,174.50 | 7,177.50 | 817.5K |
| 11:15 | 7,176.20 | 7,179.60 | 7,175.30 | 7,177.40 | 561.3K |
| 11:20 | 7,180.70 | 7,187.20 | 7,180.70 | 7,180.90 | 1,322.5K |
| 11:25 | 7,181.40 | 7,184.80 | 7,179.70 | 7,184.80 | 829.9K |
| 11:30 | 7,187.00 | 7,188.90 | 7,184.10 | 7,184.10 | 460.2K |
| 11:35 | 7,184.80 | 7,184.80 | 7,179.10 | 7,181.60 | 494.3K |
| 11:40 | 7,181.80 | 7,190.40 | 7,181.70 | 7,190.40 | 956.0K |
| 11:45 | 7,188.90 | 7,195.50 | 7,188.90 | 7,194.10 | 1,270.6K |
| 11:50 | 7,199.30 | 7,199.30 | 7,189.10 | 7,189.10 | 1,136.9K |
| 11:55 | 7,187.80 | 7,190.90 | 7,187.30 | 7,187.30 | 954.3K |
| 12:00 | 7,187.20 | 7,189.20 | 7,185.00 | 7,189.20 | 567.4K |
| 12:05 | 7,188.50 | 7,188.50 | 7,182.10 | 7,184.10 | 982.0K |
| 12:10 | 7,185.60 | 7,193.50 | 7,185.60 | 7,189.90 | 544.2K |
| 12:15 | 7,190.00 | 7,194.20 | 7,189.30 | 7,194.20 | 572.5K |
| 12:20 | 7,190.80 | 7,191.50 | 7,185.90 | 7,190.40 | 588.8K |
| 12:25 | 7,190.70 | 7,192.10 | 7,190.30 | 7,190.30 | 524.7K |
| 12:30 | 7,190.20 | 7,193.20 | 7,186.30 | 7,186.30 | 549.5K |
| 12:35 | 7,185.70 | 7,188.00 | 7,182.90 | 7,182.90 | 1,418.6K |
| 12:40 | 7,183.60 | 7,185.20 | 7,182.20 | 7,182.20 | 587.9K |
| 12:45 | 7,182.30 | 7,189.90 | 7,182.30 | 7,189.90 | 610.2K |
| 12:50 | 7,191.20 | 7,193.40 | 7,184.20 | 7,185.20 | 776.4K |
| 12:55 | 7,185.30 | 7,185.30 | 7,180.60 | 7,180.90 | 348.1K |
| 13:00 | 7,179.10 | 7,180.50 | 7,173.10 | 7,173.10 | 693.7K |
| 13:05 | 7,173.30 | 7,176.30 | 7,172.40 | 7,173.10 | 356.5K |
| 13:10 | 7,172.00 | 7,173.80 | 7,169.60 | 7,172.30 | 669.3K |
| 13:15 | 7,173.80 | 7,183.40 | 7,173.80 | 7,183.40 | 470.0K |
| 13:20 | 7,180.00 | 7,180.40 | 7,178.20 | 7,178.70 | 600.0K |
| 13:25 | 7,179.90 | 7,180.50 | 7,175.90 | 7,176.50 | 379.5K |
| 13:30 | 7,180.00 | 7,180.00 | 7,176.10 | 7,177.60 | 618.4K |
| 13:35 | 7,178.30 | 7,180.70 | 7,175.80 | 7,175.80 | 515.0K |
| 13:40 | 7,176.60 | 7,179.60 | 7,175.30 | 7,179.60 | 786.3K |
| 13:45 | 7,180.60 | 7,184.60 | 7,180.60 | 7,184.40 | 805.8K |
| 13:50 | 7,183.30 | 7,191.60 | 7,181.00 | 7,191.60 | 569.4K |
| 13:55 | 7,190.30 | 7,193.40 | 7,188.10 | 7,190.90 | 502.4K |
| 14:00 | 7,190.90 | 7,191.80 | 7,188.20 | 7,191.80 | 410.3K |
| 14:05 | 7,195.80 | 7,195.80 | 7,185.90 | 7,186.60 | 355.5K |
| 14:10 | 7,188.50 | 7,188.50 | 7,183.10 | 7,186.40 | 422.9K |
| 14:15 | 7,185.50 | 7,190.10 | 7,185.50 | 7,186.50 | 362.7K |
| 14:20 | 7,186.10 | 7,189.30 | 7,183.40 | 7,185.00 | 387.7K |
| 14:25 | 7,187.20 | 7,188.00 | 7,185.50 | 7,187.50 | 525.7K |
| 14:30 | 7,208.90 | 7,208.90 | 7,182.20 | 7,192.50 | 1,290.5K |
| 14:35 | 7,194.80 | 7,203.90 | 7,194.80 | 7,203.20 | 959.8K |
| 14:40 | 7,202.90 | 7,216.40 | 7,202.90 | 7,212.70 | 703.5K |
| 14:45 | 7,213.40 | 7,213.40 | 7,202.70 | 7,202.70 | 452.2K |
| 14:50 | 7,203.50 | 7,208.10 | 7,201.70 | 7,202.60 | 360.5K |
| 14:55 | 7,204.30 | 7,209.40 | 7,204.30 | 7,208.80 | 415.3K |
| 15:00 | 7,208.90 | 7,208.90 | 7,197.00 | 7,203.20 | 757.4K |
| 15:05 | 7,202.00 | 7,211.50 | 7,202.00 | 7,211.50 | 406.9K |
| 15:10 | 7,211.50 | 7,212.00 | 7,208.30 | 7,210.70 | 350.2K |
| 15:15 | 7,208.80 | 7,212.80 | 7,207.00 | 7,212.80 | 530.4K |
| 15:20 | 7,213.00 | 7,213.00 | 7,206.40 | 7,206.40 | 392.3K |
| 15:25 | 7,210.20 | 7,215.60 | 7,210.20 | 7,215.60 | 355.4K |
| 15:30 | 7,217.00 | 7,217.00 | 7,208.00 | 7,208.00 | 666.2K |
| 15:35 | 7,201.10 | 7,201.10 | 7,194.10 | 7,194.10 | 797.5K |
| 15:40 | 7,198.80 | 7,204.90 | 7,198.80 | 7,204.60 | 455.4K |
| 15:45 | 7,206.50 | 7,217.20 | 7,203.20 | 7,217.20 | 534.4K |
| 15:50 | 7,217.10 | 7,217.10 | 7,207.60 | 7,207.60 | 508.1K |
| 15:55 | 7,204.90 | 7,207.20 | 7,203.50 | 7,207.20 | 529.7K |
| 16:00 | 7,191.40 | 7,199.40 | 7,185.30 | 7,191.10 | 1,533.5K |
| 16:05 | 7,183.20 | 7,188.50 | 7,183.10 | 7,183.40 | 749.4K |
| 16:10 | 7,180.40 | 7,190.60 | 7,180.40 | 7,182.50 | 970.3K |
| 16:15 | 7,184.40 | 7,184.40 | 7,175.00 | 7,182.40 | 518.0K |
| 16:20 | 7,188.20 | 7,189.10 | 7,185.00 | 7,189.10 | 360.2K |
| 16:25 | 7,188.20 | 7,194.40 | 7,186.50 | 7,193.10 | 491.9K |
| 16:30 | 7,192.30 | 7,194.80 | 7,188.00 | 7,193.50 | 398.2K |
| 16:35 | 7,191.90 | 7,193.50 | 7,188.10 | 7,188.10 | 516.6K |
| 16:40 | 7,188.50 | 7,188.50 | 7,183.20 | 7,183.20 | 467.9K |
| 16:45 | 7,184.60 | 7,197.20 | 7,184.00 | 7,196.90 | 856.1K |
| 16:50 | 7,197.50 | 7,202.70 | 7,154.80 | 7,154.80 | 2,314.3K |
| 16:55 | 7,164.60 | 7,172.80 | 7,157.40 | 7,172.80 | 1,561.1K |
| 17:00 | 7,168.90 | 7,168.90 | 7,150.80 | 7,153.60 | 799.7K |
| 17:05 | 7,148.60 | 7,166.70 | 7,148.60 | 7,160.80 | 935.1K |
| 17:10 | 7,158.50 | 7,168.40 | 7,158.50 | 7,162.10 | 865.7K |
| 17:15 | 7,158.50 | 7,163.50 | 7,156.80 | 7,162.20 | 1,618.0K |
| 17:20 | 7,167.90 | 7,169.80 | 7,159.30 | 7,159.30 | 870.9K |
| 17:25 | 7,156.80 | 7,158.00 | 7,147.30 | 7,148.00 | 1,583.8K |
| 17:35 | 7,163.70 | 7,163.70 | 7,163.70 | 7,163.70 | 0.0K |