10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,409.60 | 7,409.60 | 7,387.80 | 7,394.10 | 4,017.1K |
| 09:05 | 7,392.20 | 7,393.40 | 7,380.70 | 7,380.70 | 1,105.3K |
| 09:10 | 7,375.60 | 7,394.40 | 7,375.60 | 7,389.90 | 870.5K |
| 09:15 | 7,391.10 | 7,397.60 | 7,381.10 | 7,381.10 | 960.5K |
| 09:20 | 7,389.10 | 7,396.00 | 7,387.90 | 7,389.40 | 827.0K |
| 09:25 | 7,384.90 | 7,393.30 | 7,384.90 | 7,390.30 | 622.2K |
| 09:30 | 7,390.00 | 7,409.00 | 7,390.00 | 7,408.40 | 820.0K |
| 09:35 | 7,405.10 | 7,415.20 | 7,405.10 | 7,415.20 | 941.6K |
| 09:40 | 7,412.50 | 7,413.90 | 7,408.50 | 7,409.80 | 1,052.1K |
| 09:45 | 7,409.60 | 7,415.30 | 7,409.60 | 7,414.00 | 509.7K |
| 09:50 | 7,412.80 | 7,413.50 | 7,408.10 | 7,413.10 | 572.1K |
| 09:55 | 7,412.90 | 7,426.10 | 7,412.70 | 7,425.00 | 805.1K |
| 10:00 | 7,423.20 | 7,433.40 | 7,423.20 | 7,425.90 | 1,383.3K |
| 10:05 | 7,426.20 | 7,432.30 | 7,423.50 | 7,432.30 | 987.8K |
| 10:10 | 7,432.60 | 7,443.10 | 7,432.60 | 7,440.40 | 1,570.2K |
| 10:15 | 7,439.60 | 7,440.20 | 7,436.50 | 7,438.50 | 1,008.4K |
| 10:20 | 7,437.50 | 7,445.30 | 7,437.50 | 7,444.00 | 924.8K |
| 10:25 | 7,441.90 | 7,450.90 | 7,441.90 | 7,445.90 | 1,345.6K |
| 10:30 | 7,443.40 | 7,444.30 | 7,438.00 | 7,439.00 | 994.3K |
| 10:35 | 7,439.60 | 7,439.60 | 7,427.50 | 7,428.70 | 649.2K |
| 10:40 | 7,435.00 | 7,441.80 | 7,431.10 | 7,441.80 | 1,563.5K |
| 10:45 | 7,438.80 | 7,443.60 | 7,438.80 | 7,442.50 | 871.2K |
| 10:50 | 7,437.60 | 7,438.10 | 7,434.60 | 7,438.00 | 682.1K |
| 10:55 | 7,437.50 | 7,439.90 | 7,436.10 | 7,437.70 | 544.1K |
| 11:00 | 7,438.30 | 7,441.20 | 7,435.60 | 7,439.90 | 554.1K |
| 11:05 | 7,438.40 | 7,440.80 | 7,438.20 | 7,438.20 | 700.0K |
| 11:10 | 7,437.60 | 7,439.10 | 7,434.20 | 7,438.30 | 929.9K |
| 11:15 | 7,440.80 | 7,452.50 | 7,440.80 | 7,451.50 | 611.7K |
| 11:20 | 7,451.90 | 7,452.50 | 7,444.60 | 7,444.60 | 946.2K |
| 11:25 | 7,443.50 | 7,450.40 | 7,443.50 | 7,450.20 | 825.4K |
| 11:30 | 7,449.40 | 7,449.40 | 7,438.00 | 7,439.80 | 1,084.7K |
| 11:35 | 7,437.10 | 7,438.00 | 7,425.50 | 7,426.40 | 941.6K |
| 11:40 | 7,428.30 | 7,430.60 | 7,427.40 | 7,430.60 | 851.5K |
| 11:45 | 7,427.70 | 7,428.30 | 7,420.80 | 7,420.90 | 446.8K |
| 11:50 | 7,429.30 | 7,429.30 | 7,421.40 | 7,427.20 | 3,535.6K |
| 11:55 | 7,428.80 | 7,442.80 | 7,428.80 | 7,435.30 | 2,445.1K |
| 12:00 | 7,435.60 | 7,440.70 | 7,435.30 | 7,435.80 | 709.2K |
| 12:05 | 7,435.90 | 7,438.00 | 7,434.30 | 7,435.20 | 799.7K |
| 12:10 | 7,436.80 | 7,449.10 | 7,436.80 | 7,449.10 | 550.1K |
| 12:15 | 7,447.90 | 7,453.50 | 7,447.90 | 7,451.80 | 524.2K |
| 12:20 | 7,451.00 | 7,452.40 | 7,449.40 | 7,452.40 | 558.1K |
| 12:25 | 7,453.30 | 7,459.10 | 7,453.30 | 7,458.20 | 556.9K |
| 12:30 | 7,455.60 | 7,459.40 | 7,453.70 | 7,458.40 | 519.3K |
| 12:35 | 7,456.70 | 7,457.80 | 7,453.80 | 7,456.80 | 544.8K |
| 12:40 | 7,458.20 | 7,467.10 | 7,458.20 | 7,467.10 | 652.0K |
| 12:45 | 7,467.50 | 7,470.40 | 7,466.70 | 7,469.40 | 745.9K |
| 12:50 | 7,469.60 | 7,469.60 | 7,467.20 | 7,469.30 | 679.4K |
| 12:55 | 7,467.90 | 7,471.10 | 7,467.20 | 7,471.10 | 589.9K |
| 13:00 | 7,477.00 | 7,477.40 | 7,471.20 | 7,471.20 | 669.4K |
| 13:05 | 7,469.50 | 7,470.60 | 7,464.80 | 7,465.70 | 572.9K |
| 13:10 | 7,465.90 | 7,468.00 | 7,464.70 | 7,464.70 | 501.3K |
| 13:15 | 7,463.20 | 7,464.10 | 7,460.10 | 7,464.10 | 420.7K |
| 13:20 | 7,467.30 | 7,467.30 | 7,463.40 | 7,464.70 | 647.8K |
| 13:25 | 7,464.50 | 7,464.50 | 7,458.00 | 7,458.00 | 897.2K |
| 13:30 | 7,457.10 | 7,457.10 | 7,452.60 | 7,456.80 | 587.5K |
| 13:35 | 7,457.40 | 7,457.40 | 7,455.00 | 7,455.80 | 504.9K |
| 13:40 | 7,458.00 | 7,458.20 | 7,453.60 | 7,454.10 | 436.4K |
| 13:45 | 7,452.20 | 7,452.90 | 7,448.10 | 7,448.10 | 521.4K |
| 13:50 | 7,447.20 | 7,448.40 | 7,442.10 | 7,444.30 | 330.9K |
| 13:55 | 7,446.30 | 7,449.20 | 7,443.40 | 7,449.20 | 457.4K |
| 14:00 | 7,451.70 | 7,460.90 | 7,451.70 | 7,458.00 | 912.7K |
| 14:05 | 7,458.80 | 7,458.80 | 7,455.20 | 7,457.10 | 727.2K |
| 14:10 | 7,456.80 | 7,457.80 | 7,454.20 | 7,455.20 | 450.8K |
| 14:15 | 7,455.60 | 7,460.10 | 7,455.60 | 7,456.40 | 1,212.3K |
| 14:20 | 7,455.50 | 7,455.80 | 7,454.00 | 7,455.10 | 440.8K |
| 14:25 | 7,456.70 | 7,457.30 | 7,452.90 | 7,452.90 | 426.5K |
| 14:30 | 7,455.10 | 7,455.10 | 7,448.90 | 7,451.10 | 973.8K |
| 14:35 | 7,449.00 | 7,453.20 | 7,447.50 | 7,452.40 | 680.8K |
| 14:40 | 7,452.80 | 7,461.00 | 7,452.80 | 7,456.80 | 439.1K |
| 14:45 | 7,456.80 | 7,459.60 | 7,454.80 | 7,456.50 | 385.0K |
| 14:50 | 7,455.20 | 7,459.60 | 7,455.20 | 7,459.60 | 389.7K |
| 14:55 | 7,456.70 | 7,460.40 | 7,453.40 | 7,457.30 | 750.5K |
| 15:00 | 7,458.10 | 7,466.30 | 7,456.70 | 7,464.70 | 887.3K |
| 15:05 | 7,464.70 | 7,465.70 | 7,461.60 | 7,461.60 | 348.2K |
| 15:10 | 7,458.90 | 7,460.30 | 7,456.30 | 7,457.00 | 412.1K |
| 15:15 | 7,457.60 | 7,461.80 | 7,457.60 | 7,461.80 | 428.7K |
| 15:20 | 7,464.90 | 7,470.00 | 7,464.90 | 7,470.00 | 505.8K |
| 15:25 | 7,471.60 | 7,475.70 | 7,471.60 | 7,475.70 | 558.8K |
| 15:30 | 7,475.60 | 7,476.60 | 7,469.50 | 7,474.40 | 1,015.3K |
| 15:35 | 7,475.70 | 7,481.50 | 7,472.40 | 7,479.40 | 1,292.0K |
| 15:40 | 7,482.10 | 7,486.60 | 7,480.30 | 7,484.60 | 1,520.9K |
| 15:45 | 7,483.60 | 7,488.20 | 7,483.60 | 7,488.20 | 1,686.6K |
| 15:50 | 7,488.60 | 7,495.70 | 7,488.60 | 7,493.20 | 1,112.4K |
| 15:55 | 7,490.30 | 7,490.70 | 7,479.50 | 7,479.50 | 1,279.4K |
| 16:00 | 7,481.10 | 7,481.10 | 7,469.50 | 7,469.50 | 1,312.2K |
| 16:05 | 7,468.20 | 7,477.10 | 7,468.20 | 7,477.10 | 688.3K |
| 16:10 | 7,475.90 | 7,475.90 | 7,460.20 | 7,462.50 | 673.4K |
| 16:15 | 7,460.90 | 7,461.30 | 7,454.40 | 7,457.30 | 1,044.4K |
| 16:20 | 7,456.40 | 7,456.40 | 7,449.20 | 7,450.90 | 759.4K |
| 16:25 | 7,450.50 | 7,450.60 | 7,442.10 | 7,443.40 | 589.3K |
| 16:30 | 7,444.90 | 7,448.00 | 7,444.00 | 7,446.70 | 737.7K |
| 16:35 | 7,450.50 | 7,451.40 | 7,444.40 | 7,447.40 | 558.3K |
| 16:40 | 7,449.70 | 7,452.60 | 7,447.20 | 7,448.60 | 823.8K |
| 16:45 | 7,450.70 | 7,454.80 | 7,449.60 | 7,454.80 | 991.2K |
| 16:50 | 7,455.60 | 7,461.10 | 7,455.30 | 7,460.90 | 860.1K |
| 16:55 | 7,463.90 | 7,466.30 | 7,462.10 | 7,463.30 | 724.1K |
| 17:00 | 7,467.80 | 7,472.10 | 7,465.10 | 7,470.50 | 729.8K |
| 17:05 | 7,471.70 | 7,471.70 | 7,458.60 | 7,458.60 | 946.2K |
| 17:10 | 7,459.80 | 7,464.90 | 7,457.00 | 7,458.90 | 729.1K |
| 17:15 | 7,458.80 | 7,459.50 | 7,453.00 | 7,453.00 | 841.5K |
| 17:20 | 7,450.40 | 7,450.40 | 7,443.60 | 7,446.00 | 1,297.0K |
| 17:25 | 7,445.30 | 7,457.10 | 7,445.10 | 7,456.00 | 2,085.0K |
| 17:35 | 7,463.00 | 7,463.00 | 7,463.00 | 7,463.00 | 0.0K |