10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,463.40 | 7,520.40 | 7,463.40 | 7,515.00 | 4,869.0K |
| 09:05 | 7,522.70 | 7,562.60 | 7,522.70 | 7,562.60 | 5,013.4K |
| 09:10 | 7,558.10 | 7,569.30 | 7,553.40 | 7,568.80 | 1,739.3K |
| 09:15 | 7,556.90 | 7,566.90 | 7,546.20 | 7,566.90 | 1,014.2K |
| 09:20 | 7,568.60 | 7,571.40 | 7,566.30 | 7,566.30 | 1,433.2K |
| 09:25 | 7,566.20 | 7,567.30 | 7,555.40 | 7,567.20 | 1,140.5K |
| 09:30 | 7,572.10 | 7,575.80 | 7,568.50 | 7,568.50 | 857.4K |
| 09:35 | 7,565.30 | 7,581.30 | 7,564.90 | 7,579.80 | 875.5K |
| 09:40 | 7,577.40 | 7,579.20 | 7,574.80 | 7,574.80 | 884.5K |
| 09:45 | 7,576.60 | 7,587.60 | 7,576.60 | 7,584.30 | 1,286.4K |
| 09:50 | 7,576.80 | 7,576.80 | 7,567.10 | 7,574.40 | 827.0K |
| 09:55 | 7,573.50 | 7,574.80 | 7,562.00 | 7,562.00 | 728.5K |
| 10:00 | 7,559.00 | 7,568.30 | 7,559.00 | 7,565.70 | 649.3K |
| 10:05 | 7,570.70 | 7,581.00 | 7,570.50 | 7,580.70 | 784.4K |
| 10:10 | 7,581.10 | 7,591.70 | 7,581.10 | 7,591.70 | 618.9K |
| 10:15 | 7,594.60 | 7,606.70 | 7,594.60 | 7,605.10 | 1,078.8K |
| 10:20 | 7,606.50 | 7,621.40 | 7,606.50 | 7,614.80 | 3,083.1K |
| 10:25 | 7,614.00 | 7,615.90 | 7,608.40 | 7,612.40 | 565.3K |
| 10:30 | 7,615.50 | 7,621.70 | 7,610.90 | 7,619.30 | 1,157.6K |
| 10:35 | 7,620.80 | 7,629.60 | 7,619.00 | 7,629.60 | 1,298.2K |
| 10:40 | 7,625.80 | 7,626.90 | 7,619.00 | 7,619.50 | 821.3K |
| 10:45 | 7,617.40 | 7,617.80 | 7,612.10 | 7,612.10 | 649.0K |
| 10:50 | 7,611.40 | 7,612.60 | 7,610.20 | 7,611.50 | 742.7K |
| 10:55 | 7,611.50 | 7,615.50 | 7,602.70 | 7,602.70 | 688.2K |
| 11:00 | 7,605.60 | 7,616.90 | 7,605.60 | 7,616.90 | 1,327.8K |
| 11:05 | 7,618.40 | 7,625.60 | 7,618.40 | 7,625.60 | 813.3K |
| 11:10 | 7,625.80 | 7,633.20 | 7,625.80 | 7,628.00 | 549.2K |
| 11:15 | 7,629.30 | 7,635.70 | 7,628.90 | 7,635.70 | 698.6K |
| 11:20 | 7,634.90 | 7,638.90 | 7,630.80 | 7,635.50 | 1,041.8K |
| 11:25 | 7,635.70 | 7,639.60 | 7,632.40 | 7,637.30 | 716.3K |
| 11:30 | 7,634.90 | 7,636.80 | 7,633.00 | 7,633.00 | 751.3K |
| 11:35 | 7,633.70 | 7,639.70 | 7,632.20 | 7,636.20 | 1,622.5K |
| 11:40 | 7,638.30 | 7,656.90 | 7,638.30 | 7,656.90 | 1,404.0K |
| 11:45 | 7,655.70 | 7,656.40 | 7,643.80 | 7,643.80 | 1,098.6K |
| 11:50 | 7,641.00 | 7,641.00 | 7,631.50 | 7,635.40 | 674.6K |
| 11:55 | 7,631.10 | 7,631.40 | 7,627.20 | 7,630.30 | 566.3K |
| 12:00 | 7,636.60 | 7,645.00 | 7,636.60 | 7,640.80 | 900.0K |
| 12:05 | 7,635.90 | 7,645.80 | 7,633.30 | 7,645.80 | 1,811.7K |
| 12:10 | 7,646.70 | 7,657.40 | 7,645.20 | 7,657.40 | 1,037.4K |
| 12:15 | 7,659.30 | 7,662.70 | 7,658.50 | 7,660.90 | 993.8K |
| 12:20 | 7,651.40 | 7,655.70 | 7,650.70 | 7,655.50 | 823.2K |
| 12:25 | 7,657.00 | 7,667.60 | 7,657.00 | 7,666.00 | 475.1K |
| 12:30 | 7,667.40 | 7,677.10 | 7,666.10 | 7,677.10 | 1,600.2K |
| 12:35 | 7,678.40 | 7,681.70 | 7,678.40 | 7,681.60 | 678.0K |
| 12:40 | 7,684.50 | 7,685.20 | 7,682.80 | 7,684.40 | 911.4K |
| 12:45 | 7,681.70 | 7,681.70 | 7,673.40 | 7,673.40 | 1,190.6K |
| 12:50 | 7,669.30 | 7,671.90 | 7,667.20 | 7,671.80 | 864.0K |
| 12:55 | 7,671.30 | 7,676.30 | 7,671.20 | 7,675.50 | 812.9K |
| 13:00 | 7,674.00 | 7,674.00 | 7,667.30 | 7,667.30 | 619.2K |
| 13:05 | 7,667.90 | 7,674.10 | 7,667.90 | 7,672.80 | 934.8K |
| 13:10 | 7,673.00 | 7,673.00 | 7,667.00 | 7,668.10 | 763.6K |
| 13:15 | 7,668.50 | 7,676.10 | 7,668.50 | 7,675.90 | 604.4K |
| 13:20 | 7,675.20 | 7,679.10 | 7,673.00 | 7,679.10 | 876.7K |
| 13:25 | 7,680.20 | 7,680.60 | 7,676.30 | 7,677.70 | 589.6K |
| 13:30 | 7,680.90 | 7,680.90 | 7,670.30 | 7,670.30 | 1,085.1K |
| 13:35 | 7,670.30 | 7,676.50 | 7,669.50 | 7,676.50 | 1,142.3K |
| 13:40 | 7,677.20 | 7,685.10 | 7,677.20 | 7,685.10 | 1,004.7K |
| 13:45 | 7,684.30 | 7,684.30 | 7,672.80 | 7,672.80 | 655.2K |
| 13:50 | 7,674.80 | 7,677.40 | 7,674.80 | 7,676.70 | 516.0K |
| 13:55 | 7,677.50 | 7,682.90 | 7,677.50 | 7,682.20 | 856.1K |
| 14:00 | 7,682.60 | 7,682.60 | 7,679.40 | 7,679.40 | 329.8K |
| 14:05 | 7,680.40 | 7,681.50 | 7,676.20 | 7,680.50 | 380.4K |
| 14:10 | 7,679.70 | 7,679.70 | 7,673.00 | 7,674.80 | 511.7K |
| 14:15 | 7,673.30 | 7,680.70 | 7,671.90 | 7,680.70 | 524.5K |
| 14:20 | 7,682.40 | 7,697.60 | 7,682.40 | 7,697.60 | 1,199.4K |
| 14:25 | 7,699.50 | 7,710.30 | 7,699.50 | 7,707.40 | 2,338.1K |
| 14:30 | 7,703.10 | 7,709.60 | 7,703.10 | 7,705.80 | 609.0K |
| 14:35 | 7,705.80 | 7,714.10 | 7,705.80 | 7,713.30 | 346.7K |
| 14:40 | 7,715.40 | 7,720.90 | 7,714.90 | 7,719.10 | 480.6K |
| 14:45 | 7,719.70 | 7,724.40 | 7,713.20 | 7,724.40 | 523.6K |
| 14:50 | 7,722.80 | 7,730.10 | 7,722.80 | 7,729.00 | 587.6K |
| 14:55 | 7,728.40 | 7,734.70 | 7,727.30 | 7,727.30 | 842.1K |
| 15:00 | 7,725.10 | 7,725.80 | 7,716.20 | 7,716.40 | 880.9K |
| 15:05 | 7,718.30 | 7,722.40 | 7,715.30 | 7,722.40 | 606.8K |
| 15:10 | 7,728.50 | 7,734.40 | 7,719.40 | 7,734.40 | 765.1K |
| 15:15 | 7,737.00 | 7,752.90 | 7,737.00 | 7,751.90 | 992.2K |
| 15:20 | 7,748.90 | 7,752.50 | 7,746.80 | 7,752.50 | 493.2K |
| 15:25 | 7,751.90 | 7,751.90 | 7,747.40 | 7,751.40 | 566.7K |
| 15:30 | 7,750.90 | 7,756.60 | 7,745.80 | 7,755.80 | 1,034.4K |
| 15:35 | 7,748.90 | 7,748.90 | 7,726.40 | 7,736.20 | 1,217.8K |
| 15:40 | 7,736.90 | 7,736.90 | 7,719.90 | 7,719.90 | 1,486.3K |
| 15:45 | 7,717.50 | 7,719.20 | 7,706.20 | 7,707.40 | 1,881.0K |
| 15:50 | 7,706.50 | 7,707.10 | 7,692.30 | 7,693.90 | 1,201.4K |
| 15:55 | 7,688.30 | 7,691.20 | 7,687.30 | 7,689.60 | 819.8K |
| 16:00 | 7,684.40 | 7,684.40 | 7,654.90 | 7,662.60 | 1,029.6K |
| 16:05 | 7,668.90 | 7,668.90 | 7,659.60 | 7,662.30 | 873.2K |
| 16:10 | 7,661.30 | 7,661.50 | 7,650.40 | 7,650.40 | 1,631.2K |
| 16:15 | 7,649.80 | 7,651.70 | 7,630.80 | 7,631.50 | 1,245.1K |
| 16:20 | 7,628.10 | 7,630.00 | 7,621.50 | 7,621.50 | 1,425.5K |
| 16:25 | 7,613.10 | 7,616.00 | 7,603.50 | 7,603.50 | 1,177.0K |
| 16:30 | 7,604.90 | 7,612.50 | 7,598.70 | 7,612.50 | 1,141.3K |
| 16:35 | 7,618.00 | 7,626.60 | 7,618.00 | 7,626.60 | 881.0K |
| 16:40 | 7,628.20 | 7,636.90 | 7,619.70 | 7,634.80 | 823.1K |
| 16:45 | 7,634.10 | 7,642.50 | 7,634.10 | 7,641.30 | 635.0K |
| 16:50 | 7,644.30 | 7,655.20 | 7,644.30 | 7,655.00 | 670.0K |
| 16:55 | 7,653.50 | 7,658.70 | 7,648.00 | 7,648.00 | 903.5K |
| 17:00 | 7,647.00 | 7,648.60 | 7,635.60 | 7,639.20 | 855.3K |
| 17:05 | 7,635.30 | 7,647.70 | 7,635.30 | 7,643.40 | 864.5K |
| 17:10 | 7,644.30 | 7,655.60 | 7,644.30 | 7,650.20 | 1,824.0K |
| 17:15 | 7,654.00 | 7,654.00 | 7,641.00 | 7,646.70 | 1,670.0K |
| 17:20 | 7,644.00 | 7,649.20 | 7,644.00 | 7,647.00 | 1,746.3K |
| 17:25 | 7,647.10 | 7,647.70 | 7,643.80 | 7,646.80 | 2,128.2K |
| 17:35 | 7,638.80 | 7,638.80 | 7,638.80 | 7,638.80 | 0.0K |