10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,470.70 | 7,503.80 | 7,470.70 | 7,503.80 | 5,951.5K |
| 09:05 | 7,506.60 | 7,506.60 | 7,485.50 | 7,486.90 | 929.5K |
| 09:10 | 7,483.00 | 7,487.70 | 7,465.30 | 7,465.30 | 1,613.1K |
| 09:15 | 7,462.40 | 7,473.80 | 7,452.70 | 7,456.50 | 1,469.8K |
| 09:20 | 7,459.50 | 7,460.10 | 7,453.60 | 7,453.60 | 1,008.3K |
| 09:25 | 7,454.70 | 7,466.10 | 7,454.70 | 7,455.90 | 742.7K |
| 09:30 | 7,458.20 | 7,458.20 | 7,430.70 | 7,444.30 | 1,006.2K |
| 09:35 | 7,448.20 | 7,448.20 | 7,433.80 | 7,434.90 | 1,221.2K |
| 09:40 | 7,440.10 | 7,444.50 | 7,438.20 | 7,443.30 | 597.7K |
| 09:45 | 7,441.30 | 7,474.10 | 7,441.30 | 7,474.10 | 1,385.9K |
| 09:50 | 7,471.20 | 7,479.40 | 7,461.90 | 7,479.40 | 1,056.2K |
| 09:55 | 7,476.40 | 7,481.60 | 7,476.40 | 7,478.40 | 550.7K |
| 10:00 | 7,475.10 | 7,509.70 | 7,475.10 | 7,509.70 | 1,079.4K |
| 10:05 | 7,507.10 | 7,521.50 | 7,505.40 | 7,520.50 | 823.3K |
| 10:10 | 7,515.00 | 7,518.20 | 7,511.50 | 7,515.80 | 723.1K |
| 10:15 | 7,515.80 | 7,515.80 | 7,507.50 | 7,513.50 | 576.9K |
| 10:20 | 7,518.10 | 7,518.10 | 7,507.80 | 7,513.80 | 666.1K |
| 10:25 | 7,514.00 | 7,514.00 | 7,508.40 | 7,511.60 | 720.5K |
| 10:30 | 7,514.80 | 7,517.60 | 7,514.80 | 7,515.80 | 621.7K |
| 10:35 | 7,516.50 | 7,524.00 | 7,514.60 | 7,520.00 | 823.2K |
| 10:40 | 7,515.60 | 7,522.50 | 7,513.10 | 7,522.50 | 536.1K |
| 10:45 | 7,526.50 | 7,534.60 | 7,526.00 | 7,526.00 | 521.2K |
| 10:50 | 7,527.60 | 7,530.40 | 7,525.90 | 7,526.70 | 531.2K |
| 10:55 | 7,526.30 | 7,527.60 | 7,522.50 | 7,523.50 | 578.1K |
| 11:00 | 7,522.80 | 7,534.10 | 7,521.60 | 7,534.10 | 306.8K |
| 11:05 | 7,529.00 | 7,538.40 | 7,529.00 | 7,530.40 | 1,399.2K |
| 11:10 | 7,528.60 | 7,533.00 | 7,523.70 | 7,529.50 | 842.2K |
| 11:15 | 7,528.40 | 7,528.40 | 7,522.80 | 7,525.30 | 370.9K |
| 11:20 | 7,529.20 | 7,531.50 | 7,525.30 | 7,526.00 | 435.4K |
| 11:25 | 7,522.90 | 7,528.10 | 7,522.90 | 7,528.10 | 330.6K |
| 11:30 | 7,528.20 | 7,530.10 | 7,525.00 | 7,529.10 | 563.5K |
| 11:35 | 7,525.80 | 7,534.10 | 7,525.80 | 7,532.60 | 527.6K |
| 11:40 | 7,535.90 | 7,540.60 | 7,531.20 | 7,539.10 | 615.3K |
| 11:45 | 7,536.60 | 7,536.80 | 7,531.60 | 7,535.80 | 409.7K |
| 11:50 | 7,535.70 | 7,537.90 | 7,530.90 | 7,535.40 | 256.4K |
| 11:55 | 7,537.30 | 7,537.30 | 7,525.80 | 7,528.30 | 372.6K |
| 12:00 | 7,527.20 | 7,529.90 | 7,524.00 | 7,529.90 | 584.6K |
| 12:05 | 7,533.10 | 7,534.70 | 7,529.50 | 7,529.50 | 526.8K |
| 12:10 | 7,528.30 | 7,531.60 | 7,528.30 | 7,531.60 | 449.5K |
| 12:15 | 7,534.20 | 7,537.40 | 7,533.90 | 7,537.40 | 720.4K |
| 12:20 | 7,539.20 | 7,547.50 | 7,539.20 | 7,547.50 | 670.7K |
| 12:25 | 7,548.20 | 7,548.70 | 7,545.60 | 7,548.70 | 502.1K |
| 12:30 | 7,548.90 | 7,560.70 | 7,548.90 | 7,560.40 | 1,335.0K |
| 12:35 | 7,559.40 | 7,562.60 | 7,554.70 | 7,554.90 | 545.0K |
| 12:40 | 7,557.00 | 7,557.00 | 7,547.20 | 7,547.20 | 562.3K |
| 12:45 | 7,549.60 | 7,549.60 | 7,544.30 | 7,544.30 | 447.9K |
| 12:50 | 7,543.70 | 7,543.70 | 7,541.60 | 7,543.60 | 472.0K |
| 12:55 | 7,543.80 | 7,545.30 | 7,534.50 | 7,535.90 | 628.5K |
| 13:00 | 7,535.20 | 7,535.80 | 7,524.30 | 7,524.30 | 468.5K |
| 13:05 | 7,522.80 | 7,525.30 | 7,522.80 | 7,523.50 | 490.9K |
| 13:10 | 7,522.30 | 7,522.90 | 7,505.10 | 7,505.10 | 640.4K |
| 13:15 | 7,505.10 | 7,513.00 | 7,504.60 | 7,513.00 | 338.5K |
| 13:20 | 7,514.50 | 7,518.10 | 7,514.50 | 7,515.50 | 332.1K |
| 13:25 | 7,517.50 | 7,525.20 | 7,515.40 | 7,525.20 | 287.2K |
| 13:30 | 7,527.40 | 7,530.50 | 7,524.60 | 7,524.60 | 525.9K |
| 13:35 | 7,525.00 | 7,525.00 | 7,519.60 | 7,519.60 | 298.7K |
| 13:40 | 7,520.50 | 7,525.30 | 7,520.00 | 7,520.00 | 185.6K |
| 13:45 | 7,520.20 | 7,521.30 | 7,517.10 | 7,520.00 | 320.4K |
| 13:50 | 7,521.90 | 7,524.20 | 7,521.90 | 7,523.70 | 531.0K |
| 13:55 | 7,525.30 | 7,526.80 | 7,524.50 | 7,526.80 | 319.9K |
| 14:00 | 7,527.70 | 7,531.80 | 7,527.70 | 7,530.70 | 291.9K |
| 14:05 | 7,530.50 | 7,534.60 | 7,530.50 | 7,531.30 | 397.7K |
| 14:10 | 7,533.00 | 7,536.90 | 7,532.10 | 7,535.30 | 360.4K |
| 14:15 | 7,536.00 | 7,537.90 | 7,536.00 | 7,537.40 | 1,308.6K |
| 14:20 | 7,534.20 | 7,536.70 | 7,533.70 | 7,536.70 | 1,105.1K |
| 14:25 | 7,536.50 | 7,541.10 | 7,536.50 | 7,540.80 | 812.2K |
| 14:30 | 7,542.70 | 7,543.60 | 7,538.20 | 7,538.20 | 1,244.7K |
| 14:35 | 7,540.20 | 7,547.60 | 7,540.20 | 7,547.30 | 797.2K |
| 14:40 | 7,548.30 | 7,554.70 | 7,548.30 | 7,553.50 | 864.8K |
| 14:45 | 7,554.00 | 7,554.50 | 7,552.80 | 7,552.80 | 1,326.3K |
| 14:50 | 7,552.00 | 7,553.00 | 7,552.00 | 7,552.80 | 868.7K |
| 14:55 | 7,554.20 | 7,554.20 | 7,548.20 | 7,548.20 | 780.4K |
| 15:00 | 7,548.20 | 7,554.20 | 7,542.80 | 7,543.10 | 506.1K |
| 15:05 | 7,540.50 | 7,540.50 | 7,523.00 | 7,524.30 | 949.9K |
| 15:10 | 7,524.70 | 7,524.70 | 7,519.60 | 7,522.90 | 591.7K |
| 15:15 | 7,523.00 | 7,533.50 | 7,523.00 | 7,531.30 | 805.4K |
| 15:20 | 7,531.50 | 7,531.50 | 7,520.80 | 7,520.80 | 257.1K |
| 15:25 | 7,523.80 | 7,535.00 | 7,523.80 | 7,531.10 | 712.3K |
| 15:30 | 7,525.10 | 7,525.10 | 7,513.70 | 7,515.50 | 776.1K |
| 15:35 | 7,515.60 | 7,515.60 | 7,500.00 | 7,500.50 | 652.2K |
| 15:40 | 7,496.10 | 7,505.10 | 7,492.50 | 7,496.50 | 568.0K |
| 15:45 | 7,497.40 | 7,498.00 | 7,486.40 | 7,486.40 | 406.3K |
| 15:50 | 7,485.40 | 7,485.40 | 7,467.30 | 7,469.50 | 1,023.4K |
| 15:55 | 7,465.40 | 7,466.10 | 7,440.20 | 7,444.70 | 1,998.5K |
| 16:00 | 7,448.60 | 7,450.80 | 7,434.80 | 7,435.30 | 1,323.9K |
| 16:05 | 7,434.30 | 7,449.10 | 7,424.20 | 7,445.00 | 1,894.1K |
| 16:10 | 7,452.70 | 7,458.00 | 7,452.00 | 7,454.80 | 888.8K |
| 16:15 | 7,455.80 | 7,464.60 | 7,455.80 | 7,463.50 | 640.0K |
| 16:20 | 7,469.40 | 7,474.90 | 7,467.70 | 7,474.70 | 1,068.7K |
| 16:25 | 7,478.60 | 7,478.70 | 7,467.30 | 7,467.30 | 656.7K |
| 16:30 | 7,463.20 | 7,477.60 | 7,463.20 | 7,472.70 | 880.6K |
| 16:35 | 7,477.20 | 7,483.70 | 7,473.90 | 7,483.00 | 737.5K |
| 16:40 | 7,479.60 | 7,479.60 | 7,469.60 | 7,474.50 | 457.8K |
| 16:45 | 7,476.90 | 7,476.90 | 7,466.70 | 7,474.70 | 683.1K |
| 16:50 | 7,480.20 | 7,483.70 | 7,477.60 | 7,477.60 | 732.5K |
| 16:55 | 7,471.60 | 7,477.40 | 7,465.80 | 7,477.40 | 656.5K |
| 17:00 | 7,476.60 | 7,492.20 | 7,475.80 | 7,492.20 | 775.8K |
| 17:05 | 7,489.00 | 7,508.20 | 7,489.00 | 7,506.60 | 1,097.6K |
| 17:10 | 7,498.60 | 7,504.90 | 7,498.60 | 7,502.90 | 1,678.2K |
| 17:15 | 7,504.00 | 7,507.20 | 7,503.00 | 7,503.00 | 1,236.4K |
| 17:20 | 7,504.10 | 7,510.50 | 7,502.60 | 7,510.50 | 1,215.3K |
| 17:25 | 7,513.60 | 7,522.10 | 7,513.60 | 7,520.40 | 1,870.5K |
| 17:35 | 7,519.30 | 7,519.30 | 7,519.30 | 7,519.30 | 0.0K |