10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,630.00 | 7,688.40 | 7,630.00 | 7,688.40 | 5,943.0K |
| 09:05 | 7,689.90 | 7,689.90 | 7,664.50 | 7,668.40 | 2,134.4K |
| 09:10 | 7,670.20 | 7,670.70 | 7,648.10 | 7,648.10 | 2,396.1K |
| 09:15 | 7,649.00 | 7,652.20 | 7,639.50 | 7,650.20 | 4,910.8K |
| 09:20 | 7,658.20 | 7,662.50 | 7,656.40 | 7,662.50 | 2,121.2K |
| 09:25 | 7,660.60 | 7,660.60 | 7,648.80 | 7,654.30 | 1,295.8K |
| 09:30 | 7,653.60 | 7,664.40 | 7,653.60 | 7,662.50 | 1,376.6K |
| 09:35 | 7,666.00 | 7,668.20 | 7,657.90 | 7,657.90 | 1,178.8K |
| 09:40 | 7,659.80 | 7,659.80 | 7,657.00 | 7,659.00 | 860.8K |
| 09:45 | 7,658.50 | 7,658.50 | 7,628.50 | 7,628.50 | 844.5K |
| 09:50 | 7,627.10 | 7,627.10 | 7,609.70 | 7,617.40 | 1,079.8K |
| 09:55 | 7,623.30 | 7,633.50 | 7,620.50 | 7,633.50 | 1,004.8K |
| 10:00 | 7,638.60 | 7,647.80 | 7,638.60 | 7,647.80 | 851.5K |
| 10:05 | 7,654.40 | 7,656.50 | 7,650.30 | 7,650.30 | 869.7K |
| 10:10 | 7,650.20 | 7,651.40 | 7,645.70 | 7,651.40 | 711.9K |
| 10:15 | 7,648.80 | 7,662.80 | 7,648.80 | 7,662.00 | 593.2K |
| 10:20 | 7,664.50 | 7,666.30 | 7,661.30 | 7,661.50 | 832.1K |
| 10:25 | 7,664.20 | 7,664.20 | 7,637.60 | 7,637.60 | 1,014.9K |
| 10:30 | 7,643.40 | 7,644.70 | 7,639.30 | 7,639.30 | 777.3K |
| 10:35 | 7,640.50 | 7,645.50 | 7,639.60 | 7,642.30 | 688.4K |
| 10:40 | 7,641.20 | 7,647.30 | 7,639.10 | 7,645.20 | 588.2K |
| 10:45 | 7,646.60 | 7,646.60 | 7,639.20 | 7,642.00 | 792.4K |
| 10:50 | 7,641.00 | 7,641.00 | 7,633.40 | 7,637.00 | 524.4K |
| 10:55 | 7,637.70 | 7,649.20 | 7,637.70 | 7,648.30 | 550.6K |
| 11:00 | 7,645.00 | 7,647.60 | 7,640.60 | 7,641.50 | 474.5K |
| 11:05 | 7,639.00 | 7,639.00 | 7,627.10 | 7,627.20 | 588.2K |
| 11:10 | 7,626.00 | 7,631.30 | 7,625.20 | 7,627.70 | 695.1K |
| 11:15 | 7,626.50 | 7,629.10 | 7,616.10 | 7,616.10 | 386.6K |
| 11:20 | 7,616.70 | 7,616.70 | 7,597.40 | 7,597.40 | 659.7K |
| 11:25 | 7,600.30 | 7,604.90 | 7,598.80 | 7,600.80 | 720.9K |
| 11:30 | 7,600.30 | 7,600.30 | 7,586.90 | 7,586.90 | 841.5K |
| 11:35 | 7,582.00 | 7,583.60 | 7,575.90 | 7,575.90 | 1,191.1K |
| 11:40 | 7,568.90 | 7,569.60 | 7,566.10 | 7,566.10 | 1,288.5K |
| 11:45 | 7,569.50 | 7,570.80 | 7,564.90 | 7,564.90 | 829.2K |
| 11:50 | 7,565.80 | 7,570.40 | 7,564.10 | 7,566.90 | 691.8K |
| 11:55 | 7,568.80 | 7,572.30 | 7,559.40 | 7,559.40 | 700.1K |
| 12:00 | 7,559.60 | 7,559.90 | 7,546.10 | 7,546.10 | 1,140.9K |
| 12:05 | 7,550.60 | 7,554.40 | 7,546.10 | 7,546.10 | 823.6K |
| 12:10 | 7,547.40 | 7,556.90 | 7,547.40 | 7,554.10 | 531.0K |
| 12:15 | 7,553.30 | 7,554.20 | 7,549.50 | 7,551.80 | 640.4K |
| 12:20 | 7,543.40 | 7,543.40 | 7,524.90 | 7,528.10 | 1,155.4K |
| 12:25 | 7,525.60 | 7,527.40 | 7,515.20 | 7,515.50 | 973.8K |
| 12:30 | 7,513.60 | 7,531.50 | 7,513.60 | 7,523.20 | 970.2K |
| 12:35 | 7,525.00 | 7,526.70 | 7,520.80 | 7,520.80 | 757.3K |
| 12:40 | 7,519.10 | 7,526.50 | 7,517.90 | 7,517.90 | 616.4K |
| 12:45 | 7,518.80 | 7,520.80 | 7,508.30 | 7,508.30 | 805.3K |
| 12:50 | 7,507.20 | 7,523.80 | 7,507.00 | 7,523.80 | 868.7K |
| 12:55 | 7,526.80 | 7,529.10 | 7,526.70 | 7,528.40 | 652.2K |
| 13:00 | 7,526.10 | 7,539.70 | 7,526.10 | 7,539.30 | 558.9K |
| 13:05 | 7,533.30 | 7,534.20 | 7,528.60 | 7,533.60 | 663.5K |
| 13:10 | 7,530.40 | 7,534.60 | 7,530.40 | 7,534.40 | 650.6K |
| 13:15 | 7,533.00 | 7,546.20 | 7,533.00 | 7,546.20 | 608.8K |
| 13:20 | 7,547.80 | 7,549.40 | 7,546.60 | 7,548.80 | 366.7K |
| 13:25 | 7,549.60 | 7,551.30 | 7,546.90 | 7,547.80 | 425.4K |
| 13:30 | 7,544.40 | 7,544.40 | 7,538.80 | 7,541.60 | 471.0K |
| 13:35 | 7,541.00 | 7,545.70 | 7,540.20 | 7,541.80 | 389.2K |
| 13:40 | 7,541.80 | 7,542.70 | 7,530.40 | 7,532.50 | 406.4K |
| 13:45 | 7,529.90 | 7,529.90 | 7,521.20 | 7,524.00 | 515.7K |
| 13:50 | 7,524.40 | 7,524.40 | 7,518.80 | 7,520.30 | 394.9K |
| 13:55 | 7,519.00 | 7,519.60 | 7,515.40 | 7,515.50 | 349.6K |
| 14:00 | 7,518.40 | 7,522.40 | 7,518.40 | 7,520.00 | 324.5K |
| 14:05 | 7,521.00 | 7,532.70 | 7,521.00 | 7,532.70 | 280.5K |
| 14:10 | 7,536.90 | 7,536.90 | 7,525.60 | 7,525.60 | 332.6K |
| 14:15 | 7,527.00 | 7,527.00 | 7,519.10 | 7,521.20 | 262.5K |
| 14:20 | 7,521.00 | 7,522.80 | 7,513.50 | 7,515.20 | 524.1K |
| 14:25 | 7,517.90 | 7,521.20 | 7,517.90 | 7,521.10 | 232.9K |
| 14:30 | 7,520.50 | 7,523.20 | 7,515.80 | 7,521.10 | 354.5K |
| 14:35 | 7,518.10 | 7,518.60 | 7,504.40 | 7,504.40 | 828.1K |
| 14:40 | 7,507.20 | 7,516.60 | 7,507.10 | 7,516.60 | 649.9K |
| 14:45 | 7,518.80 | 7,521.00 | 7,508.30 | 7,508.30 | 402.5K |
| 14:50 | 7,509.20 | 7,511.90 | 7,505.50 | 7,511.90 | 747.6K |
| 14:55 | 7,510.70 | 7,510.70 | 7,499.20 | 7,499.20 | 682.0K |
| 15:00 | 7,502.50 | 7,505.70 | 7,499.50 | 7,499.50 | 613.5K |
| 15:05 | 7,496.40 | 7,505.70 | 7,496.40 | 7,501.40 | 458.2K |
| 15:10 | 7,504.10 | 7,514.60 | 7,497.40 | 7,497.40 | 577.5K |
| 15:15 | 7,492.40 | 7,492.50 | 7,484.40 | 7,484.40 | 664.0K |
| 15:20 | 7,479.40 | 7,479.80 | 7,471.40 | 7,471.40 | 779.3K |
| 15:25 | 7,470.20 | 7,470.20 | 7,464.90 | 7,466.10 | 691.4K |
| 15:30 | 7,474.70 | 7,480.70 | 7,471.10 | 7,471.10 | 815.6K |
| 15:35 | 7,472.90 | 7,472.90 | 7,449.90 | 7,451.70 | 1,204.9K |
| 15:40 | 7,458.90 | 7,480.40 | 7,458.90 | 7,473.50 | 752.1K |
| 15:45 | 7,473.30 | 7,473.90 | 7,453.60 | 7,453.60 | 960.1K |
| 15:50 | 7,455.20 | 7,455.20 | 7,442.50 | 7,445.70 | 761.1K |
| 15:55 | 7,451.00 | 7,460.00 | 7,447.10 | 7,447.10 | 955.3K |
| 16:00 | 7,447.40 | 7,454.30 | 7,447.40 | 7,448.80 | 858.1K |
| 16:05 | 7,449.40 | 7,455.70 | 7,449.40 | 7,449.50 | 736.9K |
| 16:10 | 7,452.10 | 7,469.40 | 7,452.10 | 7,468.10 | 1,374.9K |
| 16:15 | 7,467.70 | 7,471.80 | 7,463.90 | 7,463.90 | 1,105.7K |
| 16:20 | 7,465.00 | 7,465.00 | 7,460.50 | 7,465.00 | 592.3K |
| 16:25 | 7,468.60 | 7,473.60 | 7,466.30 | 7,469.50 | 774.1K |
| 16:30 | 7,470.70 | 7,474.40 | 7,468.30 | 7,471.60 | 1,044.6K |
| 16:35 | 7,471.60 | 7,474.00 | 7,461.00 | 7,461.00 | 460.0K |
| 16:40 | 7,460.50 | 7,460.50 | 7,448.00 | 7,452.50 | 925.8K |
| 16:45 | 7,450.00 | 7,450.00 | 7,441.20 | 7,444.40 | 659.7K |
| 16:50 | 7,447.60 | 7,447.60 | 7,435.70 | 7,435.70 | 884.1K |
| 16:55 | 7,431.50 | 7,431.50 | 7,422.60 | 7,426.30 | 1,126.9K |
| 17:00 | 7,427.20 | 7,440.00 | 7,427.20 | 7,432.80 | 1,004.7K |
| 17:05 | 7,430.40 | 7,434.90 | 7,429.10 | 7,430.10 | 882.6K |
| 17:10 | 7,430.70 | 7,433.30 | 7,424.70 | 7,429.70 | 1,011.4K |
| 17:15 | 7,433.30 | 7,433.30 | 7,421.80 | 7,427.70 | 1,236.0K |
| 17:20 | 7,422.20 | 7,422.20 | 7,410.50 | 7,410.50 | 1,514.7K |
| 17:25 | 7,413.80 | 7,418.20 | 7,410.10 | 7,412.00 | 2,082.8K |
| 17:35 | 7,426.40 | 7,426.40 | 7,426.40 | 7,426.40 | 0.0K |