10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,541.90 | 7,562.70 | 7,541.90 | 7,562.70 | 3,534.8K |
| 09:05 | 7,564.70 | 7,564.70 | 7,555.30 | 7,556.40 | 791.4K |
| 09:10 | 7,552.50 | 7,559.30 | 7,550.70 | 7,555.80 | 770.7K |
| 09:15 | 7,557.50 | 7,563.90 | 7,554.50 | 7,561.70 | 880.7K |
| 09:20 | 7,561.90 | 7,574.00 | 7,561.90 | 7,564.10 | 934.7K |
| 09:25 | 7,560.00 | 7,563.10 | 7,555.70 | 7,563.10 | 1,007.1K |
| 09:30 | 7,565.30 | 7,572.20 | 7,552.00 | 7,552.50 | 1,258.1K |
| 09:35 | 7,553.10 | 7,563.50 | 7,551.90 | 7,563.50 | 1,277.6K |
| 09:40 | 7,562.40 | 7,606.80 | 7,562.40 | 7,604.60 | 1,945.5K |
| 09:45 | 7,609.40 | 7,609.40 | 7,603.20 | 7,604.60 | 1,080.0K |
| 09:50 | 7,603.20 | 7,605.70 | 7,602.20 | 7,602.70 | 626.2K |
| 09:55 | 7,605.30 | 7,605.30 | 7,602.10 | 7,604.70 | 754.5K |
| 10:00 | 7,609.70 | 7,618.00 | 7,604.40 | 7,606.60 | 1,412.4K |
| 10:05 | 7,612.10 | 7,613.20 | 7,605.70 | 7,608.90 | 793.2K |
| 10:10 | 7,610.30 | 7,610.30 | 7,602.30 | 7,602.40 | 649.3K |
| 10:15 | 7,601.00 | 7,602.00 | 7,598.30 | 7,601.70 | 650.9K |
| 10:20 | 7,602.70 | 7,602.80 | 7,598.80 | 7,598.80 | 487.9K |
| 10:25 | 7,597.70 | 7,597.70 | 7,580.70 | 7,582.60 | 544.4K |
| 10:30 | 7,583.40 | 7,583.40 | 7,578.40 | 7,582.80 | 661.2K |
| 10:35 | 7,583.00 | 7,591.10 | 7,583.00 | 7,583.60 | 668.9K |
| 10:40 | 7,580.80 | 7,585.50 | 7,578.50 | 7,583.90 | 587.5K |
| 10:45 | 7,583.40 | 7,585.90 | 7,582.30 | 7,582.60 | 727.0K |
| 10:50 | 7,583.20 | 7,586.00 | 7,579.60 | 7,584.30 | 505.9K |
| 10:55 | 7,583.30 | 7,585.90 | 7,577.90 | 7,581.70 | 409.4K |
| 11:00 | 7,583.20 | 7,587.00 | 7,582.10 | 7,582.10 | 378.2K |
| 11:05 | 7,580.40 | 7,586.50 | 7,578.60 | 7,585.50 | 328.2K |
| 11:10 | 7,584.40 | 7,590.70 | 7,584.40 | 7,589.80 | 591.6K |
| 11:15 | 7,590.70 | 7,591.20 | 7,588.20 | 7,589.70 | 880.4K |
| 11:20 | 7,588.90 | 7,590.20 | 7,576.00 | 7,579.50 | 657.0K |
| 11:25 | 7,577.00 | 7,583.10 | 7,575.70 | 7,583.10 | 687.8K |
| 11:30 | 7,582.60 | 7,585.40 | 7,582.60 | 7,584.50 | 483.9K |
| 11:35 | 7,582.50 | 7,584.30 | 7,580.90 | 7,582.40 | 522.3K |
| 11:40 | 7,583.30 | 7,583.30 | 7,578.80 | 7,580.00 | 549.1K |
| 11:45 | 7,581.40 | 7,584.60 | 7,580.30 | 7,582.80 | 503.0K |
| 11:50 | 7,581.80 | 7,587.50 | 7,580.70 | 7,587.50 | 1,009.5K |
| 11:55 | 7,588.00 | 7,590.60 | 7,586.70 | 7,588.80 | 348.5K |
| 12:00 | 7,592.20 | 7,600.20 | 7,592.20 | 7,600.20 | 842.4K |
| 12:05 | 7,600.10 | 7,602.90 | 7,599.00 | 7,599.00 | 774.6K |
| 12:10 | 7,597.30 | 7,598.60 | 7,594.60 | 7,595.70 | 330.8K |
| 12:15 | 7,596.10 | 7,601.40 | 7,596.10 | 7,597.20 | 330.4K |
| 12:20 | 7,598.40 | 7,600.20 | 7,596.90 | 7,596.90 | 370.4K |
| 12:25 | 7,596.20 | 7,607.90 | 7,596.20 | 7,607.90 | 609.6K |
| 12:30 | 7,609.70 | 7,610.90 | 7,607.50 | 7,607.90 | 545.2K |
| 12:35 | 7,607.10 | 7,609.70 | 7,605.50 | 7,609.70 | 339.9K |
| 12:40 | 7,609.80 | 7,611.80 | 7,605.90 | 7,609.00 | 1,097.7K |
| 12:45 | 7,608.20 | 7,608.70 | 7,606.70 | 7,608.70 | 459.6K |
| 12:50 | 7,610.30 | 7,611.60 | 7,608.80 | 7,611.60 | 542.4K |
| 12:55 | 7,611.20 | 7,611.20 | 7,606.40 | 7,609.30 | 451.0K |
| 13:00 | 7,611.40 | 7,620.90 | 7,611.40 | 7,620.90 | 737.7K |
| 13:05 | 7,618.90 | 7,623.70 | 7,615.20 | 7,618.60 | 914.7K |
| 13:10 | 7,613.10 | 7,613.10 | 7,611.00 | 7,611.70 | 513.9K |
| 13:15 | 7,611.40 | 7,611.70 | 7,605.50 | 7,607.70 | 381.0K |
| 13:20 | 7,608.70 | 7,614.50 | 7,608.70 | 7,614.50 | 591.0K |
| 13:25 | 7,616.90 | 7,618.40 | 7,612.30 | 7,613.20 | 449.2K |
| 13:30 | 7,614.30 | 7,616.70 | 7,614.30 | 7,616.00 | 242.6K |
| 13:35 | 7,616.70 | 7,616.90 | 7,613.20 | 7,615.00 | 323.0K |
| 13:40 | 7,617.10 | 7,617.70 | 7,612.50 | 7,617.70 | 470.5K |
| 13:45 | 7,615.40 | 7,621.20 | 7,615.40 | 7,621.20 | 367.6K |
| 13:50 | 7,624.20 | 7,631.60 | 7,624.20 | 7,631.60 | 550.0K |
| 13:55 | 7,631.60 | 7,632.30 | 7,627.50 | 7,632.30 | 604.4K |
| 14:00 | 7,634.20 | 7,642.30 | 7,634.20 | 7,635.10 | 375.4K |
| 14:05 | 7,634.40 | 7,637.90 | 7,634.00 | 7,634.00 | 375.8K |
| 14:10 | 7,634.10 | 7,634.10 | 7,626.60 | 7,626.60 | 534.6K |
| 14:15 | 7,626.40 | 7,630.30 | 7,625.70 | 7,629.30 | 354.8K |
| 14:20 | 7,628.90 | 7,629.60 | 7,623.00 | 7,623.90 | 375.7K |
| 14:25 | 7,625.00 | 7,625.00 | 7,616.30 | 7,616.90 | 545.4K |
| 14:30 | 7,621.10 | 7,621.10 | 7,615.70 | 7,620.40 | 906.1K |
| 14:35 | 7,620.90 | 7,620.90 | 7,614.90 | 7,615.20 | 464.2K |
| 14:40 | 7,616.30 | 7,616.40 | 7,611.20 | 7,611.30 | 286.0K |
| 14:45 | 7,612.60 | 7,618.00 | 7,612.00 | 7,618.00 | 367.0K |
| 14:50 | 7,617.00 | 7,619.90 | 7,616.50 | 7,618.20 | 781.6K |
| 14:55 | 7,619.00 | 7,624.30 | 7,619.00 | 7,624.30 | 384.7K |
| 15:00 | 7,624.60 | 7,627.90 | 7,622.60 | 7,627.90 | 571.4K |
| 15:05 | 7,629.30 | 7,641.20 | 7,629.30 | 7,637.50 | 934.8K |
| 15:10 | 7,636.00 | 7,640.50 | 7,634.20 | 7,639.90 | 631.6K |
| 15:15 | 7,639.10 | 7,639.80 | 7,631.20 | 7,631.20 | 542.2K |
| 15:20 | 7,629.60 | 7,632.50 | 7,629.30 | 7,629.30 | 376.8K |
| 15:25 | 7,631.40 | 7,634.70 | 7,631.40 | 7,634.20 | 487.7K |
| 15:30 | 7,633.20 | 7,633.20 | 7,624.90 | 7,629.60 | 1,058.6K |
| 15:35 | 7,628.30 | 7,628.50 | 7,625.30 | 7,626.70 | 811.6K |
| 15:40 | 7,625.20 | 7,627.90 | 7,625.20 | 7,625.30 | 518.5K |
| 15:45 | 7,625.60 | 7,644.30 | 7,625.60 | 7,644.30 | 2,816.0K |
| 15:50 | 7,640.40 | 7,642.10 | 7,638.10 | 7,640.00 | 939.8K |
| 15:55 | 7,640.50 | 7,640.70 | 7,635.40 | 7,638.20 | 815.5K |
| 16:00 | 7,648.70 | 7,664.90 | 7,648.70 | 7,661.80 | 2,006.7K |
| 16:05 | 7,659.80 | 7,663.40 | 7,657.00 | 7,663.40 | 705.3K |
| 16:10 | 7,664.10 | 7,666.50 | 7,663.20 | 7,665.30 | 712.8K |
| 16:15 | 7,660.30 | 7,668.00 | 7,660.30 | 7,665.50 | 911.1K |
| 16:20 | 7,665.10 | 7,667.20 | 7,660.40 | 7,662.60 | 1,268.3K |
| 16:25 | 7,662.80 | 7,665.80 | 7,651.60 | 7,665.30 | 1,461.9K |
| 16:30 | 7,664.40 | 7,677.10 | 7,664.40 | 7,673.70 | 892.0K |
| 16:35 | 7,672.40 | 7,678.40 | 7,670.90 | 7,678.40 | 1,062.2K |
| 16:40 | 7,683.20 | 7,688.40 | 7,682.00 | 7,682.00 | 2,309.7K |
| 16:45 | 7,683.20 | 7,686.10 | 7,682.40 | 7,686.10 | 611.5K |
| 16:50 | 7,688.40 | 7,691.30 | 7,686.90 | 7,690.40 | 468.8K |
| 16:55 | 7,694.00 | 7,694.00 | 7,690.50 | 7,691.60 | 602.5K |
| 17:00 | 7,690.70 | 7,693.40 | 7,686.00 | 7,686.00 | 979.8K |
| 17:05 | 7,686.20 | 7,686.20 | 7,681.20 | 7,681.20 | 614.1K |
| 17:10 | 7,681.70 | 7,683.30 | 7,680.40 | 7,682.50 | 1,103.9K |
| 17:15 | 7,683.80 | 7,687.10 | 7,683.80 | 7,686.40 | 1,088.4K |
| 17:20 | 7,685.30 | 7,685.30 | 7,676.60 | 7,679.70 | 1,540.3K |
| 17:25 | 7,676.60 | 7,680.50 | 7,676.60 | 7,680.40 | 2,142.1K |
| 17:35 | 7,677.60 | 7,677.60 | 7,677.60 | 7,677.60 | 0.0K |