10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,169.40 | 7,169.60 | 7,153.70 | 7,160.40 | 6,348.5K |
| 09:05 | 7,178.00 | 7,193.10 | 7,178.00 | 7,189.80 | 2,924.1K |
| 09:10 | 7,187.50 | 7,198.50 | 7,187.50 | 7,198.10 | 1,068.0K |
| 09:15 | 7,199.80 | 7,212.50 | 7,199.80 | 7,209.10 | 1,051.9K |
| 09:20 | 7,208.20 | 7,208.20 | 7,198.70 | 7,198.70 | 1,144.7K |
| 09:25 | 7,193.90 | 7,193.90 | 7,178.50 | 7,189.00 | 1,546.8K |
| 09:30 | 7,188.20 | 7,195.10 | 7,187.50 | 7,192.30 | 1,214.4K |
| 09:35 | 7,196.40 | 7,208.70 | 7,196.40 | 7,208.70 | 1,062.3K |
| 09:40 | 7,209.50 | 7,210.00 | 7,202.60 | 7,203.00 | 551.6K |
| 09:45 | 7,204.00 | 7,206.10 | 7,195.20 | 7,195.20 | 1,567.6K |
| 09:50 | 7,193.90 | 7,200.20 | 7,193.50 | 7,200.20 | 934.9K |
| 09:55 | 7,198.70 | 7,201.10 | 7,191.80 | 7,192.10 | 653.5K |
| 10:00 | 7,191.60 | 7,191.80 | 7,186.70 | 7,188.20 | 1,127.2K |
| 10:05 | 7,188.10 | 7,197.80 | 7,188.00 | 7,197.30 | 1,217.9K |
| 10:10 | 7,197.00 | 7,203.50 | 7,193.90 | 7,202.70 | 2,314.5K |
| 10:15 | 7,202.70 | 7,204.30 | 7,198.30 | 7,198.30 | 2,237.7K |
| 10:20 | 7,195.10 | 7,195.10 | 7,179.60 | 7,179.60 | 2,429.3K |
| 10:25 | 7,180.60 | 7,181.00 | 7,176.30 | 7,177.50 | 1,756.7K |
| 10:30 | 7,181.90 | 7,184.60 | 7,175.10 | 7,175.20 | 1,963.0K |
| 10:35 | 7,176.00 | 7,182.30 | 7,176.00 | 7,182.30 | 1,701.1K |
| 10:40 | 7,183.60 | 7,192.40 | 7,183.60 | 7,189.30 | 1,059.8K |
| 10:45 | 7,188.70 | 7,188.70 | 7,186.50 | 7,188.70 | 800.7K |
| 10:50 | 7,189.20 | 7,190.40 | 7,185.50 | 7,185.50 | 918.1K |
| 10:55 | 7,185.60 | 7,195.10 | 7,185.60 | 7,195.00 | 897.0K |
| 11:00 | 7,194.20 | 7,195.60 | 7,187.80 | 7,187.80 | 846.9K |
| 11:05 | 7,188.40 | 7,188.40 | 7,178.30 | 7,178.30 | 776.4K |
| 11:10 | 7,178.40 | 7,181.30 | 7,175.70 | 7,180.20 | 584.7K |
| 11:15 | 7,182.50 | 7,184.10 | 7,179.20 | 7,179.70 | 663.5K |
| 11:20 | 7,182.90 | 7,184.00 | 7,180.40 | 7,181.50 | 779.3K |
| 11:25 | 7,183.40 | 7,185.10 | 7,181.40 | 7,185.10 | 666.3K |
| 11:30 | 7,185.40 | 7,188.40 | 7,184.30 | 7,185.60 | 610.2K |
| 11:35 | 7,188.30 | 7,190.10 | 7,184.30 | 7,184.30 | 748.7K |
| 11:40 | 7,184.10 | 7,186.60 | 7,184.00 | 7,186.60 | 564.3K |
| 11:45 | 7,189.00 | 7,190.30 | 7,187.70 | 7,188.40 | 490.4K |
| 11:50 | 7,186.70 | 7,198.60 | 7,186.20 | 7,198.60 | 732.0K |
| 11:55 | 7,200.00 | 7,203.80 | 7,199.40 | 7,203.80 | 975.2K |
| 12:00 | 7,206.80 | 7,216.30 | 7,206.80 | 7,216.30 | 963.1K |
| 12:05 | 7,216.90 | 7,223.70 | 7,216.90 | 7,222.80 | 756.4K |
| 12:10 | 7,222.60 | 7,223.20 | 7,220.70 | 7,223.20 | 973.6K |
| 12:15 | 7,221.10 | 7,222.00 | 7,214.10 | 7,214.20 | 881.8K |
| 12:20 | 7,214.60 | 7,214.60 | 7,211.70 | 7,212.00 | 369.7K |
| 12:25 | 7,213.90 | 7,216.70 | 7,213.90 | 7,215.20 | 416.3K |
| 12:30 | 7,214.80 | 7,215.70 | 7,209.10 | 7,209.10 | 552.4K |
| 12:35 | 7,210.00 | 7,210.50 | 7,206.80 | 7,206.80 | 409.4K |
| 12:40 | 7,203.60 | 7,203.60 | 7,201.80 | 7,201.90 | 344.1K |
| 12:45 | 7,201.70 | 7,201.70 | 7,192.40 | 7,192.90 | 415.4K |
| 12:50 | 7,193.00 | 7,193.00 | 7,189.30 | 7,190.50 | 444.3K |
| 12:55 | 7,190.40 | 7,194.00 | 7,190.40 | 7,192.70 | 251.7K |
| 13:00 | 7,192.60 | 7,194.70 | 7,190.50 | 7,190.70 | 513.5K |
| 13:05 | 7,191.40 | 7,191.40 | 7,186.60 | 7,187.70 | 353.5K |
| 13:10 | 7,186.40 | 7,187.00 | 7,183.80 | 7,186.40 | 358.9K |
| 13:15 | 7,186.50 | 7,191.20 | 7,186.50 | 7,190.40 | 376.5K |
| 13:20 | 7,190.00 | 7,190.00 | 7,187.40 | 7,188.90 | 301.9K |
| 13:25 | 7,189.00 | 7,190.30 | 7,188.20 | 7,188.70 | 424.3K |
| 13:30 | 7,189.70 | 7,196.70 | 7,189.70 | 7,194.00 | 497.6K |
| 13:35 | 7,195.70 | 7,197.90 | 7,195.20 | 7,197.60 | 405.0K |
| 13:40 | 7,198.40 | 7,204.80 | 7,197.40 | 7,204.80 | 388.3K |
| 13:45 | 7,204.60 | 7,211.10 | 7,204.60 | 7,211.10 | 541.4K |
| 13:50 | 7,213.20 | 7,213.30 | 7,210.30 | 7,212.60 | 457.3K |
| 13:55 | 7,213.90 | 7,222.50 | 7,213.40 | 7,222.00 | 854.0K |
| 14:00 | 7,223.40 | 7,225.50 | 7,221.90 | 7,222.40 | 514.7K |
| 14:05 | 7,224.30 | 7,231.50 | 7,222.50 | 7,231.10 | 615.1K |
| 14:10 | 7,228.90 | 7,232.30 | 7,228.10 | 7,232.30 | 333.5K |
| 14:15 | 7,232.10 | 7,237.30 | 7,230.60 | 7,236.80 | 638.6K |
| 14:20 | 7,233.90 | 7,239.20 | 7,231.20 | 7,239.20 | 648.2K |
| 14:25 | 7,240.10 | 7,240.10 | 7,237.90 | 7,237.90 | 403.1K |
| 14:30 | 7,235.00 | 7,246.90 | 7,235.00 | 7,246.90 | 1,035.8K |
| 14:35 | 7,246.90 | 7,251.00 | 7,246.90 | 7,248.80 | 836.0K |
| 14:40 | 7,249.80 | 7,254.10 | 7,248.30 | 7,254.10 | 551.7K |
| 14:45 | 7,254.50 | 7,255.80 | 7,252.30 | 7,252.90 | 677.5K |
| 14:50 | 7,254.90 | 7,255.00 | 7,246.20 | 7,246.20 | 727.1K |
| 14:55 | 7,246.00 | 7,246.00 | 7,240.00 | 7,240.00 | 450.5K |
| 15:00 | 7,239.00 | 7,248.40 | 7,238.30 | 7,247.50 | 683.5K |
| 15:05 | 7,248.60 | 7,249.20 | 7,246.90 | 7,249.20 | 618.1K |
| 15:10 | 7,249.30 | 7,251.30 | 7,248.80 | 7,250.30 | 570.9K |
| 15:15 | 7,251.10 | 7,251.10 | 7,246.40 | 7,246.70 | 1,447.4K |
| 15:20 | 7,247.20 | 7,250.70 | 7,243.50 | 7,243.70 | 654.6K |
| 15:25 | 7,241.80 | 7,241.80 | 7,236.90 | 7,239.40 | 443.2K |
| 15:30 | 7,238.30 | 7,241.00 | 7,222.50 | 7,222.50 | 1,037.4K |
| 15:35 | 7,223.80 | 7,227.20 | 7,223.80 | 7,224.80 | 653.1K |
| 15:40 | 7,223.70 | 7,226.30 | 7,216.80 | 7,224.60 | 1,006.7K |
| 15:45 | 7,219.50 | 7,229.40 | 7,216.50 | 7,229.40 | 587.4K |
| 15:50 | 7,230.50 | 7,233.40 | 7,227.00 | 7,227.00 | 542.7K |
| 15:55 | 7,230.60 | 7,230.60 | 7,223.20 | 7,223.20 | 535.4K |
| 16:00 | 7,226.80 | 7,236.30 | 7,226.40 | 7,233.00 | 1,339.1K |
| 16:05 | 7,232.50 | 7,240.30 | 7,232.50 | 7,236.00 | 840.8K |
| 16:10 | 7,238.30 | 7,240.70 | 7,236.30 | 7,240.70 | 689.8K |
| 16:15 | 7,241.20 | 7,247.60 | 7,241.20 | 7,245.30 | 1,926.2K |
| 16:20 | 7,245.90 | 7,248.00 | 7,244.40 | 7,247.20 | 872.5K |
| 16:25 | 7,243.40 | 7,258.80 | 7,242.40 | 7,258.70 | 1,285.9K |
| 16:30 | 7,257.30 | 7,260.90 | 7,250.60 | 7,250.60 | 1,337.7K |
| 16:35 | 7,251.00 | 7,252.20 | 7,249.50 | 7,252.20 | 1,492.4K |
| 16:40 | 7,252.00 | 7,252.80 | 7,248.60 | 7,251.00 | 574.4K |
| 16:45 | 7,252.20 | 7,252.70 | 7,248.60 | 7,252.70 | 903.8K |
| 16:50 | 7,254.00 | 7,255.30 | 7,252.40 | 7,254.90 | 592.3K |
| 16:55 | 7,256.30 | 7,256.30 | 7,252.50 | 7,254.00 | 676.7K |
| 17:00 | 7,253.90 | 7,259.30 | 7,253.90 | 7,257.00 | 535.1K |
| 17:05 | 7,256.10 | 7,262.00 | 7,254.90 | 7,261.70 | 962.7K |
| 17:10 | 7,260.60 | 7,260.60 | 7,251.00 | 7,251.00 | 950.3K |
| 17:15 | 7,249.90 | 7,254.00 | 7,249.90 | 7,251.90 | 905.8K |
| 17:20 | 7,251.50 | 7,251.50 | 7,246.20 | 7,248.40 | 1,163.4K |
| 17:25 | 7,244.90 | 7,248.40 | 7,244.90 | 7,248.40 | 1,680.3K |
| 17:35 | 7,258.40 | 7,258.40 | 7,258.40 | 7,258.40 | 0.0K |