10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,757.30 | 7,781.20 | 7,750.40 | 7,750.40 | 9,637.2K |
| 09:05 | 7,753.20 | 7,769.00 | 7,749.90 | 7,749.90 | 2,192.5K |
| 09:10 | 7,757.50 | 7,757.50 | 7,731.30 | 7,736.40 | 2,006.7K |
| 09:15 | 7,745.90 | 7,749.00 | 7,732.60 | 7,732.60 | 1,838.1K |
| 09:20 | 7,730.80 | 7,740.00 | 7,726.10 | 7,740.00 | 1,770.2K |
| 09:25 | 7,739.30 | 7,739.30 | 7,729.10 | 7,730.00 | 1,209.4K |
| 09:30 | 7,739.90 | 7,765.90 | 7,739.90 | 7,765.90 | 1,736.7K |
| 09:35 | 7,770.60 | 7,786.40 | 7,770.60 | 7,776.10 | 1,615.6K |
| 09:40 | 7,772.20 | 7,778.60 | 7,772.20 | 7,776.40 | 1,529.7K |
| 09:45 | 7,777.30 | 7,782.80 | 7,771.60 | 7,771.60 | 1,852.3K |
| 09:50 | 7,773.20 | 7,785.30 | 7,773.20 | 7,785.30 | 1,781.3K |
| 09:55 | 7,787.70 | 7,799.90 | 7,787.70 | 7,799.90 | 1,190.3K |
| 10:00 | 7,802.70 | 7,814.90 | 7,802.70 | 7,814.90 | 1,096.7K |
| 10:05 | 7,815.00 | 7,826.70 | 7,803.40 | 7,826.70 | 1,261.0K |
| 10:10 | 7,824.10 | 7,830.20 | 7,823.70 | 7,823.70 | 1,434.2K |
| 10:15 | 7,813.70 | 7,818.60 | 7,805.80 | 7,818.60 | 1,432.9K |
| 10:20 | 7,818.40 | 7,821.00 | 7,803.70 | 7,814.20 | 1,186.6K |
| 10:25 | 7,813.10 | 7,826.80 | 7,813.10 | 7,825.00 | 1,258.0K |
| 10:30 | 7,824.10 | 7,846.80 | 7,824.10 | 7,846.80 | 1,452.1K |
| 10:35 | 7,839.90 | 7,852.30 | 7,839.90 | 7,849.90 | 1,558.3K |
| 10:40 | 7,856.80 | 7,869.90 | 7,856.80 | 7,865.40 | 1,327.5K |
| 10:45 | 7,865.70 | 7,865.70 | 7,856.40 | 7,856.40 | 1,305.8K |
| 10:50 | 7,857.40 | 7,867.00 | 7,857.40 | 7,861.80 | 1,657.4K |
| 10:55 | 7,862.20 | 7,866.00 | 7,862.20 | 7,864.10 | 1,224.6K |
| 11:00 | 7,862.80 | 7,866.00 | 7,850.40 | 7,850.40 | 1,231.8K |
| 11:05 | 7,850.80 | 7,851.00 | 7,842.60 | 7,843.70 | 746.3K |
| 11:10 | 7,844.20 | 7,844.40 | 7,838.30 | 7,838.30 | 666.2K |
| 11:15 | 7,837.60 | 7,845.80 | 7,837.60 | 7,841.60 | 722.7K |
| 11:20 | 7,838.90 | 7,846.30 | 7,838.90 | 7,845.00 | 863.0K |
| 11:25 | 7,846.40 | 7,846.40 | 7,829.30 | 7,831.60 | 1,324.7K |
| 11:30 | 7,830.20 | 7,830.20 | 7,818.70 | 7,824.50 | 996.7K |
| 11:35 | 7,822.40 | 7,828.40 | 7,821.00 | 7,828.40 | 748.0K |
| 11:40 | 7,831.10 | 7,835.50 | 7,830.30 | 7,832.10 | 749.6K |
| 11:45 | 7,833.60 | 7,833.60 | 7,829.70 | 7,831.50 | 690.9K |
| 11:50 | 7,830.50 | 7,838.00 | 7,830.50 | 7,838.00 | 991.2K |
| 11:55 | 7,837.00 | 7,837.00 | 7,826.30 | 7,828.00 | 586.8K |
| 12:00 | 7,829.80 | 7,833.40 | 7,828.30 | 7,831.70 | 723.3K |
| 12:05 | 7,831.50 | 7,837.60 | 7,830.90 | 7,837.60 | 610.7K |
| 12:10 | 7,839.20 | 7,849.00 | 7,839.20 | 7,848.70 | 1,122.2K |
| 12:15 | 7,847.40 | 7,852.90 | 7,845.00 | 7,852.90 | 580.2K |
| 12:20 | 7,855.40 | 7,855.80 | 7,849.60 | 7,849.60 | 913.8K |
| 12:25 | 7,849.70 | 7,849.70 | 7,842.50 | 7,847.10 | 752.9K |
| 12:30 | 7,848.70 | 7,853.20 | 7,845.40 | 7,846.40 | 613.8K |
| 12:35 | 7,849.00 | 7,850.50 | 7,845.10 | 7,850.50 | 563.3K |
| 12:40 | 7,852.50 | 7,854.80 | 7,839.50 | 7,839.50 | 592.2K |
| 12:45 | 7,838.40 | 7,840.30 | 7,834.90 | 7,834.90 | 839.8K |
| 12:50 | 7,833.50 | 7,834.10 | 7,827.60 | 7,830.00 | 891.3K |
| 12:55 | 7,829.20 | 7,838.60 | 7,824.70 | 7,838.60 | 605.7K |
| 13:00 | 7,842.10 | 7,853.10 | 7,842.10 | 7,850.90 | 599.1K |
| 13:05 | 7,851.30 | 7,863.70 | 7,850.50 | 7,863.70 | 764.1K |
| 13:10 | 7,864.70 | 7,864.70 | 7,854.40 | 7,855.70 | 747.3K |
| 13:15 | 7,855.00 | 7,855.00 | 7,849.70 | 7,850.00 | 1,068.9K |
| 13:20 | 7,851.80 | 7,851.90 | 7,847.00 | 7,847.40 | 776.7K |
| 13:25 | 7,846.00 | 7,847.80 | 7,845.10 | 7,846.80 | 506.9K |
| 13:30 | 7,852.20 | 7,853.70 | 7,846.80 | 7,847.40 | 418.8K |
| 13:35 | 7,845.00 | 7,845.00 | 7,839.20 | 7,840.70 | 489.1K |
| 13:40 | 7,840.10 | 7,845.90 | 7,840.10 | 7,844.40 | 517.9K |
| 13:45 | 7,846.00 | 7,846.00 | 7,838.90 | 7,843.20 | 504.7K |
| 13:50 | 7,842.70 | 7,842.70 | 7,831.50 | 7,831.50 | 697.8K |
| 13:55 | 7,829.00 | 7,833.60 | 7,826.50 | 7,826.50 | 362.8K |
| 14:00 | 7,826.80 | 7,832.20 | 7,826.70 | 7,827.00 | 382.2K |
| 14:05 | 7,824.60 | 7,832.80 | 7,822.40 | 7,832.80 | 724.0K |
| 14:10 | 7,831.10 | 7,832.90 | 7,827.80 | 7,830.00 | 371.4K |
| 14:15 | 7,828.10 | 7,842.20 | 7,828.10 | 7,841.50 | 705.6K |
| 14:20 | 7,837.60 | 7,838.80 | 7,831.60 | 7,831.90 | 440.8K |
| 14:25 | 7,831.80 | 7,832.40 | 7,826.40 | 7,830.30 | 489.4K |
| 14:30 | 7,826.80 | 7,832.10 | 7,820.00 | 7,820.00 | 708.5K |
| 14:35 | 7,815.30 | 7,819.20 | 7,813.10 | 7,819.20 | 581.5K |
| 14:40 | 7,819.90 | 7,822.60 | 7,815.10 | 7,822.60 | 923.5K |
| 14:45 | 7,825.80 | 7,825.90 | 7,771.60 | 7,772.30 | 2,834.5K |
| 14:50 | 7,769.00 | 7,781.30 | 7,761.60 | 7,762.40 | 1,936.3K |
| 14:55 | 7,767.80 | 7,782.40 | 7,767.80 | 7,774.70 | 1,061.9K |
| 15:00 | 7,773.00 | 7,785.80 | 7,773.00 | 7,780.00 | 1,550.2K |
| 15:05 | 7,781.90 | 7,781.90 | 7,767.20 | 7,774.70 | 1,192.2K |
| 15:10 | 7,772.30 | 7,782.10 | 7,772.30 | 7,780.70 | 578.5K |
| 15:15 | 7,780.50 | 7,780.50 | 7,762.80 | 7,762.80 | 721.8K |
| 15:20 | 7,768.00 | 7,774.20 | 7,768.00 | 7,773.40 | 703.5K |
| 15:25 | 7,775.80 | 7,775.80 | 7,767.20 | 7,767.70 | 527.1K |
| 15:30 | 7,763.10 | 7,766.70 | 7,751.20 | 7,751.20 | 1,479.9K |
| 15:35 | 7,753.80 | 7,768.10 | 7,751.90 | 7,763.40 | 888.9K |
| 15:40 | 7,760.90 | 7,766.00 | 7,758.10 | 7,762.40 | 1,029.8K |
| 15:45 | 7,758.20 | 7,766.00 | 7,737.30 | 7,742.50 | 1,149.6K |
| 15:50 | 7,742.50 | 7,752.10 | 7,740.10 | 7,743.40 | 1,292.6K |
| 15:55 | 7,743.30 | 7,743.30 | 7,730.90 | 7,732.40 | 993.3K |
| 16:00 | 7,722.10 | 7,722.60 | 7,708.50 | 7,722.60 | 1,852.4K |
| 16:05 | 7,727.30 | 7,729.50 | 7,721.30 | 7,729.50 | 943.9K |
| 16:10 | 7,733.50 | 7,753.70 | 7,733.50 | 7,751.50 | 1,085.7K |
| 16:15 | 7,755.40 | 7,760.10 | 7,752.40 | 7,754.10 | 803.1K |
| 16:20 | 7,758.70 | 7,783.30 | 7,753.80 | 7,776.60 | 1,495.6K |
| 16:25 | 7,775.50 | 7,775.50 | 7,770.90 | 7,771.60 | 866.3K |
| 16:30 | 7,775.30 | 7,777.40 | 7,772.50 | 7,777.40 | 820.8K |
| 16:35 | 7,776.00 | 7,786.30 | 7,775.80 | 7,785.00 | 890.2K |
| 16:40 | 7,785.20 | 7,790.40 | 7,776.90 | 7,785.90 | 2,462.5K |
| 16:45 | 7,786.10 | 7,786.10 | 7,781.30 | 7,786.10 | 759.3K |
| 16:50 | 7,789.50 | 7,789.50 | 7,781.20 | 7,784.60 | 905.9K |
| 16:55 | 7,782.60 | 7,788.60 | 7,780.80 | 7,784.60 | 873.9K |
| 17:00 | 7,784.20 | 7,790.80 | 7,784.20 | 7,790.80 | 934.7K |
| 17:05 | 7,791.80 | 7,800.80 | 7,789.80 | 7,798.80 | 1,030.5K |
| 17:10 | 7,803.40 | 7,808.30 | 7,803.40 | 7,804.20 | 951.2K |
| 17:15 | 7,804.20 | 7,807.10 | 7,802.70 | 7,806.70 | 1,137.0K |
| 17:20 | 7,807.30 | 7,809.90 | 7,803.90 | 7,807.10 | 1,301.0K |
| 17:25 | 7,807.60 | 7,807.60 | 7,792.50 | 7,792.50 | 2,241.2K |
| 17:35 | 7,815.50 | 7,815.50 | 7,815.50 | 7,815.50 | 0.0K |