10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,153.20 | 7,172.50 | 7,146.30 | 7,172.50 | 6,204.3K |
| 09:05 | 7,173.40 | 7,186.40 | 7,173.40 | 7,186.40 | 1,095.3K |
| 09:10 | 7,185.80 | 7,185.80 | 7,170.40 | 7,170.40 | 1,175.7K |
| 09:15 | 7,177.30 | 7,187.00 | 7,175.90 | 7,187.00 | 1,888.7K |
| 09:20 | 7,187.40 | 7,201.30 | 7,186.10 | 7,201.30 | 956.6K |
| 09:25 | 7,202.70 | 7,209.90 | 7,201.10 | 7,209.40 | 777.0K |
| 09:30 | 7,212.30 | 7,212.30 | 7,202.40 | 7,202.40 | 996.7K |
| 09:35 | 7,199.90 | 7,204.80 | 7,199.50 | 7,203.50 | 972.8K |
| 09:40 | 7,202.90 | 7,210.70 | 7,202.20 | 7,202.20 | 1,164.6K |
| 09:45 | 7,198.50 | 7,201.10 | 7,197.70 | 7,199.00 | 767.9K |
| 09:50 | 7,192.60 | 7,193.10 | 7,180.90 | 7,180.90 | 997.3K |
| 09:55 | 7,178.60 | 7,178.60 | 7,164.80 | 7,165.80 | 1,899.8K |
| 10:00 | 7,165.70 | 7,183.50 | 7,165.70 | 7,183.50 | 744.3K |
| 10:05 | 7,184.10 | 7,190.80 | 7,177.30 | 7,188.80 | 800.9K |
| 10:10 | 7,189.60 | 7,195.00 | 7,189.30 | 7,192.90 | 883.1K |
| 10:15 | 7,193.30 | 7,193.90 | 7,190.80 | 7,192.10 | 515.3K |
| 10:20 | 7,199.00 | 7,199.00 | 7,188.70 | 7,188.70 | 709.5K |
| 10:25 | 7,190.60 | 7,196.00 | 7,185.00 | 7,185.00 | 521.1K |
| 10:30 | 7,190.50 | 7,192.60 | 7,189.30 | 7,191.70 | 677.1K |
| 10:35 | 7,191.90 | 7,193.90 | 7,189.00 | 7,193.00 | 769.4K |
| 10:40 | 7,193.10 | 7,193.10 | 7,181.70 | 7,184.20 | 1,079.8K |
| 10:45 | 7,183.90 | 7,183.90 | 7,174.30 | 7,174.30 | 471.3K |
| 10:50 | 7,173.80 | 7,175.90 | 7,171.10 | 7,171.40 | 637.3K |
| 10:55 | 7,170.80 | 7,178.60 | 7,170.80 | 7,178.60 | 704.3K |
| 11:00 | 7,175.00 | 7,179.80 | 7,175.00 | 7,177.70 | 569.7K |
| 11:05 | 7,176.40 | 7,186.70 | 7,176.40 | 7,186.70 | 345.2K |
| 11:10 | 7,189.00 | 7,189.00 | 7,184.60 | 7,187.90 | 312.1K |
| 11:15 | 7,187.60 | 7,192.40 | 7,187.30 | 7,192.30 | 525.1K |
| 11:20 | 7,191.30 | 7,191.30 | 7,188.00 | 7,189.00 | 519.2K |
| 11:25 | 7,189.90 | 7,198.70 | 7,189.90 | 7,196.30 | 669.9K |
| 11:30 | 7,196.50 | 7,202.90 | 7,196.50 | 7,201.80 | 574.3K |
| 11:35 | 7,199.90 | 7,211.40 | 7,199.50 | 7,211.40 | 612.2K |
| 11:40 | 7,210.90 | 7,211.80 | 7,209.20 | 7,211.30 | 334.0K |
| 11:45 | 7,212.10 | 7,212.10 | 7,203.40 | 7,205.20 | 433.4K |
| 11:50 | 7,206.90 | 7,210.40 | 7,206.90 | 7,208.70 | 278.2K |
| 11:55 | 7,208.00 | 7,208.00 | 7,204.20 | 7,204.40 | 594.1K |
| 12:00 | 7,204.30 | 7,204.30 | 7,195.80 | 7,197.30 | 561.9K |
| 12:05 | 7,198.30 | 7,209.60 | 7,198.30 | 7,209.60 | 546.2K |
| 12:10 | 7,208.70 | 7,211.90 | 7,208.00 | 7,211.90 | 480.5K |
| 12:15 | 7,211.20 | 7,211.20 | 7,203.50 | 7,203.50 | 632.2K |
| 12:20 | 7,202.50 | 7,209.50 | 7,200.70 | 7,209.50 | 609.8K |
| 12:25 | 7,208.80 | 7,218.60 | 7,205.90 | 7,217.40 | 563.0K |
| 12:30 | 7,216.70 | 7,216.70 | 7,209.40 | 7,212.10 | 358.2K |
| 12:35 | 7,210.50 | 7,211.80 | 7,209.50 | 7,211.50 | 272.1K |
| 12:40 | 7,210.10 | 7,210.80 | 7,208.00 | 7,208.20 | 383.4K |
| 12:45 | 7,207.40 | 7,208.90 | 7,205.20 | 7,207.70 | 379.6K |
| 12:50 | 7,206.80 | 7,213.80 | 7,206.50 | 7,209.00 | 722.0K |
| 12:55 | 7,208.70 | 7,209.00 | 7,206.90 | 7,208.00 | 348.0K |
| 13:00 | 7,210.30 | 7,210.30 | 7,195.90 | 7,195.90 | 518.9K |
| 13:05 | 7,197.70 | 7,198.10 | 7,193.70 | 7,193.70 | 383.0K |
| 13:10 | 7,193.30 | 7,196.50 | 7,193.10 | 7,193.80 | 352.0K |
| 13:15 | 7,194.60 | 7,195.00 | 7,191.70 | 7,193.90 | 310.5K |
| 13:20 | 7,196.60 | 7,201.90 | 7,196.30 | 7,201.90 | 277.8K |
| 13:25 | 7,202.50 | 7,204.50 | 7,202.10 | 7,203.10 | 372.9K |
| 13:30 | 7,205.40 | 7,208.60 | 7,204.70 | 7,207.10 | 342.7K |
| 13:35 | 7,206.50 | 7,207.80 | 7,205.20 | 7,207.80 | 247.2K |
| 13:40 | 7,208.00 | 7,210.10 | 7,208.00 | 7,210.10 | 214.7K |
| 13:45 | 7,210.40 | 7,215.00 | 7,210.10 | 7,215.00 | 350.3K |
| 13:50 | 7,213.20 | 7,213.20 | 7,207.40 | 7,209.00 | 210.4K |
| 13:55 | 7,208.60 | 7,209.20 | 7,206.60 | 7,207.50 | 446.3K |
| 14:00 | 7,208.00 | 7,214.40 | 7,208.00 | 7,214.40 | 678.6K |
| 14:05 | 7,214.30 | 7,214.70 | 7,209.90 | 7,209.90 | 310.0K |
| 14:10 | 7,211.00 | 7,213.00 | 7,207.70 | 7,210.40 | 381.3K |
| 14:15 | 7,211.20 | 7,211.20 | 7,204.00 | 7,204.00 | 482.2K |
| 14:20 | 7,200.70 | 7,200.70 | 7,197.80 | 7,197.80 | 392.9K |
| 14:25 | 7,198.90 | 7,202.20 | 7,198.50 | 7,200.50 | 289.9K |
| 14:30 | 7,200.70 | 7,202.10 | 7,196.80 | 7,201.40 | 275.8K |
| 14:35 | 7,203.00 | 7,203.00 | 7,196.70 | 7,196.80 | 219.6K |
| 14:40 | 7,196.50 | 7,200.80 | 7,196.40 | 7,199.80 | 740.4K |
| 14:45 | 7,200.50 | 7,203.50 | 7,200.30 | 7,200.30 | 488.0K |
| 14:50 | 7,200.50 | 7,201.00 | 7,194.60 | 7,196.70 | 526.8K |
| 14:55 | 7,194.60 | 7,194.60 | 7,180.30 | 7,181.10 | 1,182.0K |
| 15:00 | 7,181.80 | 7,181.80 | 7,175.10 | 7,175.10 | 548.2K |
| 15:05 | 7,174.70 | 7,175.10 | 7,165.50 | 7,165.50 | 797.2K |
| 15:10 | 7,165.00 | 7,168.30 | 7,163.50 | 7,166.80 | 670.3K |
| 15:15 | 7,169.30 | 7,169.90 | 7,163.10 | 7,166.90 | 577.2K |
| 15:20 | 7,165.40 | 7,169.40 | 7,165.40 | 7,166.30 | 332.4K |
| 15:25 | 7,162.50 | 7,162.70 | 7,158.30 | 7,159.60 | 631.3K |
| 15:30 | 7,161.40 | 7,169.00 | 7,161.40 | 7,164.00 | 917.8K |
| 15:35 | 7,160.10 | 7,160.10 | 7,140.30 | 7,141.00 | 1,340.1K |
| 15:40 | 7,139.20 | 7,141.90 | 7,134.60 | 7,141.90 | 679.7K |
| 15:45 | 7,143.00 | 7,147.90 | 7,143.00 | 7,145.00 | 667.2K |
| 15:50 | 7,146.80 | 7,157.90 | 7,146.80 | 7,155.60 | 796.7K |
| 15:55 | 7,158.10 | 7,166.60 | 7,158.10 | 7,166.60 | 434.5K |
| 16:00 | 7,170.70 | 7,176.70 | 7,170.70 | 7,175.00 | 649.6K |
| 16:05 | 7,177.40 | 7,178.40 | 7,176.20 | 7,176.20 | 520.2K |
| 16:10 | 7,173.10 | 7,176.80 | 7,169.40 | 7,169.40 | 826.7K |
| 16:15 | 7,169.20 | 7,169.20 | 7,166.30 | 7,169.20 | 414.9K |
| 16:20 | 7,169.20 | 7,170.20 | 7,167.60 | 7,170.10 | 466.7K |
| 16:25 | 7,170.50 | 7,175.00 | 7,169.40 | 7,175.00 | 655.9K |
| 16:30 | 7,176.80 | 7,176.80 | 7,169.40 | 7,175.00 | 544.6K |
| 16:35 | 7,174.20 | 7,176.60 | 7,165.30 | 7,165.30 | 456.4K |
| 16:40 | 7,164.90 | 7,167.70 | 7,163.50 | 7,166.00 | 365.7K |
| 16:45 | 7,169.70 | 7,174.00 | 7,168.40 | 7,171.10 | 553.1K |
| 16:50 | 7,170.60 | 7,175.30 | 7,170.60 | 7,174.90 | 514.0K |
| 16:55 | 7,176.20 | 7,176.20 | 7,171.10 | 7,173.40 | 696.2K |
| 17:00 | 7,174.80 | 7,179.40 | 7,174.10 | 7,178.40 | 766.8K |
| 17:05 | 7,175.40 | 7,185.80 | 7,174.90 | 7,185.80 | 985.1K |
| 17:10 | 7,191.50 | 7,193.30 | 7,181.40 | 7,182.50 | 1,102.7K |
| 17:15 | 7,181.40 | 7,181.40 | 7,175.10 | 7,178.80 | 830.6K |
| 17:20 | 7,179.50 | 7,188.60 | 7,179.50 | 7,188.60 | 1,222.3K |
| 17:25 | 7,186.90 | 7,189.90 | 7,185.00 | 7,188.70 | 1,727.0K |
| 17:35 | 7,184.40 | 7,184.40 | 7,184.40 | 7,184.40 | 0.0K |