10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,424.10 | 7,478.50 | 7,424.10 | 7,468.90 | 7,862.8K |
| 09:05 | 7,469.70 | 7,494.60 | 7,469.70 | 7,493.90 | 1,606.4K |
| 09:10 | 7,490.20 | 7,503.70 | 7,485.90 | 7,500.30 | 1,318.8K |
| 09:15 | 7,495.60 | 7,495.60 | 7,476.00 | 7,476.00 | 1,558.2K |
| 09:20 | 7,479.60 | 7,482.10 | 7,463.50 | 7,471.50 | 1,205.2K |
| 09:25 | 7,474.20 | 7,486.70 | 7,470.50 | 7,483.20 | 1,095.9K |
| 09:30 | 7,487.50 | 7,489.70 | 7,482.00 | 7,486.40 | 1,031.1K |
| 09:35 | 7,484.60 | 7,487.90 | 7,475.20 | 7,484.40 | 1,468.8K |
| 09:40 | 7,482.70 | 7,483.50 | 7,471.40 | 7,483.50 | 841.4K |
| 09:45 | 7,488.10 | 7,490.80 | 7,486.20 | 7,486.30 | 1,260.3K |
| 09:50 | 7,486.80 | 7,500.50 | 7,486.20 | 7,500.50 | 866.0K |
| 09:55 | 7,506.50 | 7,509.50 | 7,494.90 | 7,496.80 | 1,052.7K |
| 10:00 | 7,501.10 | 7,501.50 | 7,494.80 | 7,501.50 | 1,182.2K |
| 10:05 | 7,502.00 | 7,512.50 | 7,497.10 | 7,512.50 | 1,550.2K |
| 10:10 | 7,511.00 | 7,511.80 | 7,503.00 | 7,511.80 | 971.2K |
| 10:15 | 7,513.30 | 7,523.10 | 7,513.30 | 7,522.60 | 1,156.9K |
| 10:20 | 7,524.40 | 7,524.40 | 7,517.20 | 7,517.20 | 708.5K |
| 10:25 | 7,517.50 | 7,522.60 | 7,517.10 | 7,522.60 | 447.2K |
| 10:30 | 7,522.30 | 7,525.00 | 7,514.80 | 7,516.00 | 683.1K |
| 10:35 | 7,514.70 | 7,519.20 | 7,514.70 | 7,515.40 | 407.9K |
| 10:40 | 7,512.60 | 7,523.50 | 7,511.80 | 7,523.50 | 706.9K |
| 10:45 | 7,523.50 | 7,532.20 | 7,523.50 | 7,531.40 | 648.1K |
| 10:50 | 7,536.20 | 7,536.20 | 7,526.60 | 7,529.50 | 726.9K |
| 10:55 | 7,527.60 | 7,535.60 | 7,527.60 | 7,529.80 | 802.9K |
| 11:00 | 7,527.10 | 7,531.40 | 7,527.10 | 7,531.40 | 405.1K |
| 11:05 | 7,530.70 | 7,532.70 | 7,526.90 | 7,529.30 | 452.0K |
| 11:10 | 7,530.10 | 7,531.10 | 7,521.50 | 7,523.10 | 713.6K |
| 11:15 | 7,521.90 | 7,523.00 | 7,517.10 | 7,517.10 | 437.4K |
| 11:20 | 7,513.30 | 7,514.20 | 7,512.30 | 7,513.30 | 537.8K |
| 11:25 | 7,516.10 | 7,524.00 | 7,516.10 | 7,524.00 | 652.7K |
| 11:30 | 7,521.60 | 7,523.50 | 7,520.00 | 7,521.80 | 1,017.9K |
| 11:35 | 7,519.40 | 7,524.70 | 7,519.10 | 7,524.70 | 478.9K |
| 11:40 | 7,525.80 | 7,528.40 | 7,524.70 | 7,526.80 | 644.4K |
| 11:45 | 7,529.60 | 7,532.50 | 7,529.10 | 7,531.60 | 505.1K |
| 11:50 | 7,527.10 | 7,527.10 | 7,516.80 | 7,516.80 | 410.1K |
| 11:55 | 7,515.90 | 7,515.90 | 7,511.70 | 7,513.10 | 461.8K |
| 12:00 | 7,510.30 | 7,518.10 | 7,509.60 | 7,518.10 | 566.5K |
| 12:05 | 7,520.10 | 7,521.70 | 7,518.70 | 7,520.30 | 754.3K |
| 12:10 | 7,521.50 | 7,521.50 | 7,515.20 | 7,515.20 | 456.7K |
| 12:15 | 7,516.40 | 7,525.00 | 7,516.40 | 7,520.30 | 445.0K |
| 12:20 | 7,519.50 | 7,526.00 | 7,519.50 | 7,521.90 | 950.6K |
| 12:25 | 7,522.60 | 7,527.10 | 7,517.10 | 7,517.10 | 693.5K |
| 12:30 | 7,516.30 | 7,516.30 | 7,506.70 | 7,507.60 | 561.1K |
| 12:35 | 7,507.60 | 7,507.60 | 7,502.40 | 7,504.60 | 392.6K |
| 12:40 | 7,504.20 | 7,510.70 | 7,502.60 | 7,510.70 | 374.1K |
| 12:45 | 7,507.10 | 7,513.60 | 7,505.40 | 7,513.60 | 351.6K |
| 12:50 | 7,512.10 | 7,514.80 | 7,511.50 | 7,514.80 | 524.6K |
| 12:55 | 7,515.00 | 7,516.10 | 7,508.80 | 7,508.80 | 568.3K |
| 13:00 | 7,509.10 | 7,513.70 | 7,508.70 | 7,509.10 | 610.4K |
| 13:05 | 7,508.70 | 7,514.80 | 7,508.70 | 7,513.20 | 615.0K |
| 13:10 | 7,509.20 | 7,509.30 | 7,499.50 | 7,502.80 | 641.4K |
| 13:15 | 7,505.70 | 7,511.00 | 7,505.70 | 7,511.00 | 448.6K |
| 13:20 | 7,509.80 | 7,515.40 | 7,509.10 | 7,514.50 | 502.1K |
| 13:25 | 7,520.00 | 7,520.00 | 7,514.00 | 7,514.90 | 572.7K |
| 13:30 | 7,516.80 | 7,522.40 | 7,516.80 | 7,522.40 | 556.6K |
| 13:35 | 7,521.10 | 7,524.20 | 7,521.10 | 7,523.90 | 412.6K |
| 13:40 | 7,526.40 | 7,530.20 | 7,526.40 | 7,526.60 | 695.5K |
| 13:45 | 7,527.50 | 7,530.10 | 7,525.60 | 7,530.10 | 366.5K |
| 13:50 | 7,529.90 | 7,532.60 | 7,527.30 | 7,531.90 | 404.3K |
| 13:55 | 7,531.10 | 7,536.10 | 7,530.80 | 7,536.10 | 349.7K |
| 14:00 | 7,536.80 | 7,536.80 | 7,523.70 | 7,523.70 | 319.6K |
| 14:05 | 7,524.80 | 7,529.10 | 7,524.80 | 7,528.30 | 544.1K |
| 14:10 | 7,527.60 | 7,530.00 | 7,527.60 | 7,529.90 | 637.6K |
| 14:15 | 7,530.30 | 7,530.60 | 7,524.80 | 7,530.60 | 457.1K |
| 14:20 | 7,528.60 | 7,530.00 | 7,527.10 | 7,530.00 | 284.4K |
| 14:25 | 7,530.40 | 7,534.70 | 7,527.60 | 7,527.60 | 275.8K |
| 14:30 | 7,522.60 | 7,531.90 | 7,522.60 | 7,523.40 | 508.8K |
| 14:35 | 7,520.20 | 7,524.60 | 7,519.80 | 7,524.60 | 556.9K |
| 14:40 | 7,523.00 | 7,523.00 | 7,513.30 | 7,515.40 | 641.2K |
| 14:45 | 7,518.80 | 7,519.50 | 7,514.40 | 7,514.40 | 458.9K |
| 14:50 | 7,514.40 | 7,516.70 | 7,510.60 | 7,510.60 | 555.4K |
| 14:55 | 7,510.10 | 7,512.30 | 7,509.00 | 7,510.90 | 430.4K |
| 15:00 | 7,512.50 | 7,517.00 | 7,511.70 | 7,515.90 | 401.1K |
| 15:05 | 7,517.60 | 7,517.60 | 7,513.80 | 7,514.80 | 521.7K |
| 15:10 | 7,512.90 | 7,520.70 | 7,512.90 | 7,512.90 | 474.4K |
| 15:15 | 7,515.30 | 7,517.90 | 7,513.60 | 7,516.70 | 318.4K |
| 15:20 | 7,516.80 | 7,519.40 | 7,514.80 | 7,514.80 | 590.3K |
| 15:25 | 7,516.80 | 7,522.70 | 7,516.80 | 7,518.60 | 485.7K |
| 15:30 | 7,520.80 | 7,526.90 | 7,519.30 | 7,526.10 | 639.2K |
| 15:35 | 7,521.90 | 7,521.90 | 7,513.60 | 7,514.80 | 623.5K |
| 15:40 | 7,510.30 | 7,510.30 | 7,495.10 | 7,495.10 | 773.0K |
| 15:45 | 7,494.40 | 7,494.40 | 7,484.80 | 7,487.90 | 861.7K |
| 15:50 | 7,488.40 | 7,498.20 | 7,488.40 | 7,488.90 | 620.9K |
| 15:55 | 7,489.20 | 7,493.70 | 7,480.80 | 7,480.80 | 1,016.0K |
| 16:00 | 7,471.00 | 7,471.00 | 7,455.20 | 7,463.90 | 2,280.1K |
| 16:05 | 7,471.60 | 7,475.40 | 7,469.90 | 7,472.00 | 1,425.2K |
| 16:10 | 7,464.20 | 7,488.60 | 7,464.20 | 7,486.70 | 970.1K |
| 16:15 | 7,483.80 | 7,492.20 | 7,481.80 | 7,492.20 | 716.3K |
| 16:20 | 7,495.30 | 7,497.90 | 7,491.70 | 7,491.70 | 665.8K |
| 16:25 | 7,490.70 | 7,493.00 | 7,489.30 | 7,490.00 | 643.1K |
| 16:30 | 7,490.60 | 7,497.00 | 7,490.60 | 7,492.00 | 1,283.7K |
| 16:35 | 7,489.30 | 7,489.30 | 7,471.50 | 7,474.40 | 1,358.0K |
| 16:40 | 7,471.00 | 7,472.00 | 7,464.50 | 7,465.80 | 699.0K |
| 16:45 | 7,466.80 | 7,466.80 | 7,458.10 | 7,462.10 | 662.2K |
| 16:50 | 7,469.30 | 7,474.30 | 7,468.30 | 7,472.40 | 659.4K |
| 16:55 | 7,472.30 | 7,474.50 | 7,467.80 | 7,469.30 | 563.7K |
| 17:00 | 7,465.80 | 7,472.30 | 7,465.80 | 7,467.90 | 940.0K |
| 17:05 | 7,468.20 | 7,478.50 | 7,468.20 | 7,476.10 | 1,015.0K |
| 17:10 | 7,477.70 | 7,489.20 | 7,477.70 | 7,489.00 | 1,269.1K |
| 17:15 | 7,485.20 | 7,488.40 | 7,481.50 | 7,487.10 | 812.2K |
| 17:20 | 7,483.90 | 7,488.20 | 7,481.70 | 7,487.10 | 923.9K |
| 17:25 | 7,487.80 | 7,494.30 | 7,470.00 | 7,478.10 | 2,054.3K |
| 17:35 | 7,469.10 | 7,469.10 | 7,469.10 | 7,469.10 | 0.0K |