10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,654.50 | 7,716.80 | 7,654.50 | 7,711.90 | 5,693.0K |
| 09:05 | 7,713.80 | 7,734.00 | 7,713.80 | 7,734.00 | 2,137.6K |
| 09:10 | 7,736.20 | 7,741.40 | 7,726.90 | 7,739.90 | 998.1K |
| 09:15 | 7,740.40 | 7,740.40 | 7,724.90 | 7,729.80 | 916.4K |
| 09:20 | 7,726.80 | 7,728.80 | 7,717.60 | 7,724.20 | 1,013.1K |
| 09:25 | 7,722.30 | 7,729.30 | 7,710.20 | 7,728.00 | 1,192.5K |
| 09:30 | 7,729.40 | 7,740.20 | 7,727.20 | 7,727.20 | 1,818.1K |
| 09:35 | 7,727.90 | 7,727.90 | 7,715.00 | 7,715.00 | 953.9K |
| 09:40 | 7,713.90 | 7,725.40 | 7,712.70 | 7,725.40 | 708.2K |
| 09:45 | 7,724.10 | 7,736.60 | 7,724.10 | 7,736.60 | 953.4K |
| 09:50 | 7,740.80 | 7,740.80 | 7,734.10 | 7,736.80 | 949.3K |
| 09:55 | 7,738.00 | 7,754.80 | 7,738.00 | 7,753.10 | 1,531.1K |
| 10:00 | 7,749.10 | 7,762.90 | 7,746.10 | 7,762.90 | 962.8K |
| 10:05 | 7,764.50 | 7,766.80 | 7,752.20 | 7,752.20 | 788.7K |
| 10:10 | 7,750.10 | 7,754.20 | 7,748.00 | 7,752.80 | 394.9K |
| 10:15 | 7,755.50 | 7,762.10 | 7,753.40 | 7,753.40 | 992.0K |
| 10:20 | 7,752.70 | 7,765.60 | 7,752.40 | 7,765.60 | 549.2K |
| 10:25 | 7,767.70 | 7,769.80 | 7,765.00 | 7,765.00 | 994.1K |
| 10:30 | 7,765.60 | 7,769.80 | 7,761.70 | 7,765.10 | 864.7K |
| 10:35 | 7,761.30 | 7,761.30 | 7,753.50 | 7,756.50 | 709.6K |
| 10:40 | 7,756.00 | 7,758.60 | 7,753.50 | 7,753.60 | 799.1K |
| 10:45 | 7,755.50 | 7,755.50 | 7,749.60 | 7,751.30 | 692.6K |
| 10:50 | 7,747.80 | 7,752.00 | 7,746.80 | 7,752.00 | 779.7K |
| 10:55 | 7,749.50 | 7,760.60 | 7,749.50 | 7,759.30 | 471.9K |
| 11:00 | 7,760.70 | 7,771.00 | 7,760.00 | 7,769.70 | 630.0K |
| 11:05 | 7,772.70 | 7,772.70 | 7,765.90 | 7,767.60 | 514.6K |
| 11:10 | 7,768.40 | 7,768.40 | 7,760.90 | 7,762.20 | 685.6K |
| 11:15 | 7,762.10 | 7,763.60 | 7,757.40 | 7,763.60 | 591.2K |
| 11:20 | 7,765.40 | 7,768.90 | 7,764.00 | 7,767.10 | 534.6K |
| 11:25 | 7,767.50 | 7,769.20 | 7,765.20 | 7,766.80 | 489.3K |
| 11:30 | 7,768.40 | 7,773.60 | 7,767.30 | 7,771.60 | 687.1K |
| 11:35 | 7,769.70 | 7,775.50 | 7,766.80 | 7,775.50 | 458.4K |
| 11:40 | 7,775.60 | 7,779.50 | 7,769.70 | 7,779.50 | 633.2K |
| 11:45 | 7,781.20 | 7,791.40 | 7,781.20 | 7,790.90 | 496.1K |
| 11:50 | 7,791.30 | 7,791.30 | 7,782.60 | 7,786.10 | 353.1K |
| 11:55 | 7,788.70 | 7,791.70 | 7,786.20 | 7,788.10 | 418.6K |
| 12:00 | 7,786.40 | 7,793.50 | 7,786.40 | 7,791.70 | 592.9K |
| 12:05 | 7,788.20 | 7,797.50 | 7,788.20 | 7,797.40 | 421.2K |
| 12:10 | 7,797.70 | 7,797.70 | 7,790.20 | 7,790.30 | 522.9K |
| 12:15 | 7,788.50 | 7,788.70 | 7,781.70 | 7,783.30 | 471.8K |
| 12:20 | 7,787.50 | 7,787.50 | 7,783.30 | 7,786.10 | 325.6K |
| 12:25 | 7,787.60 | 7,791.30 | 7,786.80 | 7,791.30 | 313.4K |
| 12:30 | 7,789.70 | 7,800.70 | 7,789.70 | 7,800.70 | 392.3K |
| 12:35 | 7,801.00 | 7,811.70 | 7,800.20 | 7,811.70 | 879.6K |
| 12:40 | 7,810.80 | 7,811.40 | 7,806.90 | 7,809.50 | 345.2K |
| 12:45 | 7,808.90 | 7,808.90 | 7,805.20 | 7,805.20 | 445.8K |
| 12:50 | 7,805.80 | 7,805.80 | 7,800.00 | 7,801.80 | 523.4K |
| 12:55 | 7,803.30 | 7,803.30 | 7,793.50 | 7,798.30 | 467.6K |
| 13:00 | 7,799.00 | 7,814.60 | 7,799.00 | 7,814.60 | 502.1K |
| 13:05 | 7,814.40 | 7,819.20 | 7,813.70 | 7,815.00 | 354.7K |
| 13:10 | 7,816.30 | 7,820.00 | 7,815.10 | 7,820.00 | 1,240.5K |
| 13:15 | 7,815.90 | 7,815.90 | 7,813.10 | 7,814.70 | 699.8K |
| 13:20 | 7,812.60 | 7,813.10 | 7,810.30 | 7,811.10 | 441.1K |
| 13:25 | 7,812.10 | 7,815.20 | 7,811.60 | 7,812.60 | 453.2K |
| 13:30 | 7,817.30 | 7,828.10 | 7,817.30 | 7,827.80 | 753.2K |
| 13:35 | 7,829.30 | 7,832.90 | 7,826.90 | 7,826.90 | 456.0K |
| 13:40 | 7,826.70 | 7,827.20 | 7,825.10 | 7,826.60 | 365.4K |
| 13:45 | 7,828.40 | 7,831.20 | 7,827.20 | 7,827.20 | 508.5K |
| 13:50 | 7,830.10 | 7,830.10 | 7,823.60 | 7,824.60 | 340.8K |
| 13:55 | 7,828.30 | 7,832.70 | 7,828.30 | 7,831.20 | 474.6K |
| 14:00 | 7,830.00 | 7,831.10 | 7,823.40 | 7,823.40 | 316.5K |
| 14:05 | 7,824.60 | 7,828.00 | 7,821.70 | 7,827.40 | 393.0K |
| 14:10 | 7,829.10 | 7,831.90 | 7,827.90 | 7,831.70 | 577.9K |
| 14:15 | 7,831.70 | 7,838.90 | 7,829.70 | 7,837.00 | 476.7K |
| 14:20 | 7,836.20 | 7,839.10 | 7,832.60 | 7,839.10 | 577.6K |
| 14:25 | 7,841.10 | 7,844.40 | 7,840.80 | 7,844.40 | 943.8K |
| 14:30 | 7,843.20 | 7,849.20 | 7,843.20 | 7,848.30 | 1,035.8K |
| 14:35 | 7,849.70 | 7,864.00 | 7,848.40 | 7,864.00 | 979.6K |
| 14:40 | 7,865.80 | 7,865.80 | 7,854.80 | 7,854.80 | 666.8K |
| 14:45 | 7,849.50 | 7,850.60 | 7,844.90 | 7,845.40 | 372.6K |
| 14:50 | 7,845.40 | 7,845.40 | 7,836.50 | 7,842.70 | 498.9K |
| 14:55 | 7,840.70 | 7,841.30 | 7,828.80 | 7,832.70 | 468.6K |
| 15:00 | 7,834.20 | 7,837.50 | 7,825.50 | 7,826.30 | 810.0K |
| 15:05 | 7,825.00 | 7,830.40 | 7,823.40 | 7,824.80 | 373.9K |
| 15:10 | 7,825.00 | 7,828.10 | 7,823.50 | 7,824.30 | 545.4K |
| 15:15 | 7,827.40 | 7,829.90 | 7,821.40 | 7,821.40 | 666.4K |
| 15:20 | 7,821.20 | 7,821.40 | 7,816.30 | 7,816.30 | 994.0K |
| 15:25 | 7,816.70 | 7,821.30 | 7,811.40 | 7,821.30 | 457.3K |
| 15:30 | 7,812.90 | 7,814.20 | 7,807.60 | 7,807.60 | 898.5K |
| 15:35 | 7,807.20 | 7,810.60 | 7,805.00 | 7,805.00 | 1,130.5K |
| 15:40 | 7,804.70 | 7,811.50 | 7,803.20 | 7,808.30 | 606.7K |
| 15:45 | 7,806.70 | 7,831.40 | 7,806.40 | 7,831.40 | 1,684.5K |
| 15:50 | 7,835.20 | 7,837.90 | 7,830.80 | 7,836.30 | 879.6K |
| 15:55 | 7,830.50 | 7,830.80 | 7,822.10 | 7,827.30 | 557.1K |
| 16:00 | 7,828.50 | 7,837.60 | 7,827.10 | 7,833.70 | 943.3K |
| 16:05 | 7,834.30 | 7,843.60 | 7,834.30 | 7,838.40 | 667.4K |
| 16:10 | 7,839.70 | 7,845.40 | 7,838.90 | 7,843.20 | 652.7K |
| 16:15 | 7,842.00 | 7,855.40 | 7,842.00 | 7,852.90 | 2,131.0K |
| 16:20 | 7,853.10 | 7,853.20 | 7,847.80 | 7,853.20 | 450.2K |
| 16:25 | 7,853.10 | 7,853.10 | 7,849.50 | 7,849.70 | 555.3K |
| 16:30 | 7,849.20 | 7,855.20 | 7,849.20 | 7,851.80 | 976.9K |
| 16:35 | 7,854.20 | 7,854.20 | 7,845.80 | 7,847.80 | 733.6K |
| 16:40 | 7,852.20 | 7,865.20 | 7,852.20 | 7,865.20 | 1,162.1K |
| 16:45 | 7,865.80 | 7,874.30 | 7,865.80 | 7,873.90 | 1,174.0K |
| 16:50 | 7,874.70 | 7,879.90 | 7,870.70 | 7,879.00 | 1,111.5K |
| 16:55 | 7,874.30 | 7,878.70 | 7,874.30 | 7,877.20 | 605.2K |
| 17:00 | 7,884.90 | 7,890.00 | 7,884.90 | 7,889.80 | 1,633.6K |
| 17:05 | 7,890.70 | 7,894.10 | 7,888.60 | 7,888.60 | 955.0K |
| 17:10 | 7,885.30 | 7,886.80 | 7,881.30 | 7,881.30 | 814.3K |
| 17:15 | 7,882.90 | 7,886.70 | 7,882.90 | 7,886.70 | 1,198.3K |
| 17:20 | 7,887.20 | 7,895.10 | 7,887.20 | 7,893.60 | 2,022.4K |
| 17:25 | 7,894.90 | 7,896.50 | 7,893.10 | 7,893.80 | 1,873.4K |
| 17:35 | 7,888.80 | 7,888.80 | 7,888.80 | 7,888.80 | 0.0K |