10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,779.00 | 7,808.00 | 7,779.00 | 7,801.00 | 9,796.0K |
| 09:05 | 7,801.80 | 7,829.50 | 7,800.50 | 7,803.90 | 3,249.0K |
| 09:10 | 7,800.50 | 7,804.00 | 7,772.80 | 7,774.90 | 3,413.3K |
| 09:15 | 7,774.20 | 7,785.90 | 7,773.90 | 7,783.30 | 2,698.3K |
| 09:20 | 7,784.70 | 7,794.60 | 7,780.30 | 7,784.20 | 1,437.4K |
| 09:25 | 7,780.00 | 7,803.50 | 7,780.00 | 7,803.50 | 1,182.0K |
| 09:30 | 7,795.10 | 7,801.50 | 7,794.80 | 7,800.40 | 1,308.1K |
| 09:35 | 7,808.80 | 7,808.80 | 7,793.40 | 7,801.70 | 1,374.1K |
| 09:40 | 7,799.20 | 7,800.30 | 7,778.80 | 7,780.50 | 1,293.1K |
| 09:45 | 7,784.50 | 7,787.30 | 7,763.90 | 7,764.30 | 1,690.7K |
| 09:50 | 7,759.30 | 7,764.70 | 7,752.40 | 7,764.70 | 2,003.0K |
| 09:55 | 7,768.00 | 7,784.30 | 7,767.20 | 7,782.80 | 2,530.7K |
| 10:00 | 7,778.60 | 7,782.90 | 7,771.20 | 7,774.80 | 1,643.8K |
| 10:05 | 7,776.80 | 7,780.00 | 7,774.70 | 7,779.20 | 1,107.4K |
| 10:10 | 7,790.20 | 7,812.50 | 7,790.20 | 7,808.50 | 2,075.2K |
| 10:15 | 7,812.30 | 7,818.00 | 7,807.70 | 7,807.90 | 984.4K |
| 10:20 | 7,812.60 | 7,819.30 | 7,809.40 | 7,815.70 | 1,047.7K |
| 10:25 | 7,818.50 | 7,823.20 | 7,814.60 | 7,823.20 | 740.0K |
| 10:30 | 7,824.40 | 7,824.40 | 7,813.20 | 7,815.10 | 745.9K |
| 10:35 | 7,814.00 | 7,818.60 | 7,813.30 | 7,815.10 | 873.7K |
| 10:40 | 7,813.10 | 7,813.10 | 7,803.10 | 7,804.80 | 973.0K |
| 10:45 | 7,803.30 | 7,807.60 | 7,800.60 | 7,807.60 | 658.3K |
| 10:50 | 7,813.20 | 7,823.90 | 7,813.20 | 7,820.90 | 708.0K |
| 10:55 | 7,821.00 | 7,822.90 | 7,819.70 | 7,822.90 | 598.9K |
| 11:00 | 7,822.50 | 7,826.90 | 7,817.80 | 7,823.20 | 521.9K |
| 11:05 | 7,819.80 | 7,819.80 | 7,805.40 | 7,805.40 | 602.6K |
| 11:10 | 7,803.80 | 7,803.80 | 7,788.00 | 7,789.30 | 806.4K |
| 11:15 | 7,782.70 | 7,800.30 | 7,782.70 | 7,798.00 | 449.7K |
| 11:20 | 7,798.10 | 7,809.80 | 7,798.10 | 7,809.40 | 501.6K |
| 11:25 | 7,807.20 | 7,813.00 | 7,806.40 | 7,812.00 | 407.4K |
| 11:30 | 7,815.60 | 7,823.80 | 7,814.00 | 7,819.80 | 423.3K |
| 11:35 | 7,820.90 | 7,823.80 | 7,818.90 | 7,822.60 | 656.7K |
| 11:40 | 7,825.80 | 7,832.10 | 7,822.90 | 7,832.10 | 639.9K |
| 11:45 | 7,833.30 | 7,834.90 | 7,827.20 | 7,827.20 | 851.9K |
| 11:50 | 7,826.20 | 7,827.20 | 7,817.70 | 7,818.90 | 1,019.4K |
| 11:55 | 7,822.00 | 7,827.20 | 7,818.20 | 7,827.20 | 1,000.5K |
| 12:00 | 7,826.30 | 7,837.00 | 7,826.30 | 7,837.00 | 473.1K |
| 12:05 | 7,838.30 | 7,838.30 | 7,831.70 | 7,837.80 | 967.1K |
| 12:10 | 7,837.40 | 7,839.40 | 7,833.10 | 7,833.10 | 339.5K |
| 12:15 | 7,833.70 | 7,835.60 | 7,832.80 | 7,834.30 | 538.5K |
| 12:20 | 7,841.20 | 7,841.70 | 7,832.90 | 7,832.90 | 658.7K |
| 12:25 | 7,835.00 | 7,841.60 | 7,835.00 | 7,838.30 | 292.7K |
| 12:30 | 7,837.10 | 7,837.10 | 7,824.60 | 7,824.60 | 740.7K |
| 12:35 | 7,825.20 | 7,825.20 | 7,817.00 | 7,819.30 | 504.9K |
| 12:40 | 7,823.60 | 7,829.30 | 7,823.50 | 7,829.00 | 459.8K |
| 12:45 | 7,829.20 | 7,838.10 | 7,827.30 | 7,838.10 | 630.1K |
| 12:50 | 7,839.80 | 7,841.70 | 7,837.00 | 7,841.50 | 403.0K |
| 12:55 | 7,839.90 | 7,843.40 | 7,839.90 | 7,841.60 | 488.3K |
| 13:00 | 7,840.20 | 7,840.80 | 7,830.90 | 7,832.20 | 444.8K |
| 13:05 | 7,834.10 | 7,834.10 | 7,829.30 | 7,832.60 | 351.0K |
| 13:10 | 7,836.60 | 7,836.60 | 7,833.80 | 7,834.80 | 358.3K |
| 13:15 | 7,836.50 | 7,836.50 | 7,831.90 | 7,831.90 | 346.9K |
| 13:20 | 7,828.90 | 7,828.90 | 7,821.70 | 7,821.70 | 505.8K |
| 13:25 | 7,820.00 | 7,820.00 | 7,811.40 | 7,813.10 | 576.8K |
| 13:30 | 7,809.00 | 7,810.00 | 7,805.40 | 7,809.30 | 1,267.2K |
| 13:35 | 7,809.30 | 7,815.00 | 7,809.10 | 7,809.90 | 412.3K |
| 13:40 | 7,811.80 | 7,815.80 | 7,807.30 | 7,815.80 | 397.5K |
| 13:45 | 7,816.40 | 7,816.40 | 7,808.70 | 7,811.30 | 325.4K |
| 13:50 | 7,810.60 | 7,815.30 | 7,810.60 | 7,815.30 | 441.6K |
| 13:55 | 7,817.20 | 7,825.20 | 7,816.90 | 7,822.30 | 300.8K |
| 14:00 | 7,820.50 | 7,830.50 | 7,819.30 | 7,829.30 | 424.8K |
| 14:05 | 7,831.00 | 7,833.60 | 7,822.70 | 7,828.60 | 561.6K |
| 14:10 | 7,831.60 | 7,831.60 | 7,822.50 | 7,822.50 | 253.5K |
| 14:15 | 7,822.40 | 7,825.30 | 7,817.60 | 7,817.60 | 398.5K |
| 14:20 | 7,819.30 | 7,819.30 | 7,815.80 | 7,817.30 | 218.3K |
| 14:25 | 7,818.70 | 7,820.90 | 7,817.60 | 7,818.20 | 412.3K |
| 14:30 | 7,820.40 | 7,838.30 | 7,820.40 | 7,831.70 | 399.3K |
| 14:35 | 7,833.30 | 7,836.60 | 7,829.50 | 7,832.40 | 283.8K |
| 14:40 | 7,833.10 | 7,834.30 | 7,822.20 | 7,823.60 | 326.6K |
| 14:45 | 7,823.70 | 7,828.50 | 7,821.50 | 7,827.30 | 202.9K |
| 14:50 | 7,825.30 | 7,825.90 | 7,821.70 | 7,824.20 | 592.9K |
| 14:55 | 7,826.90 | 7,837.20 | 7,826.00 | 7,833.30 | 481.4K |
| 15:00 | 7,838.40 | 7,839.80 | 7,836.20 | 7,838.60 | 412.7K |
| 15:05 | 7,842.10 | 7,850.70 | 7,842.10 | 7,850.70 | 456.5K |
| 15:10 | 7,849.80 | 7,854.10 | 7,848.10 | 7,853.80 | 547.0K |
| 15:15 | 7,855.70 | 7,856.60 | 7,854.40 | 7,855.80 | 657.9K |
| 15:20 | 7,859.00 | 7,863.00 | 7,852.30 | 7,852.30 | 622.6K |
| 15:25 | 7,852.70 | 7,859.40 | 7,852.70 | 7,858.10 | 480.4K |
| 15:30 | 7,857.50 | 7,860.60 | 7,834.20 | 7,834.20 | 1,683.1K |
| 15:35 | 7,837.10 | 7,862.90 | 7,837.10 | 7,862.90 | 1,347.5K |
| 15:40 | 7,864.80 | 7,874.10 | 7,862.60 | 7,869.50 | 485.5K |
| 15:45 | 7,870.20 | 7,872.20 | 7,861.00 | 7,864.60 | 899.5K |
| 15:50 | 7,866.60 | 7,878.90 | 7,866.60 | 7,871.00 | 989.2K |
| 15:55 | 7,869.90 | 7,886.60 | 7,867.30 | 7,886.60 | 1,196.9K |
| 16:00 | 7,895.40 | 7,902.60 | 7,889.20 | 7,894.60 | 1,754.5K |
| 16:05 | 7,892.80 | 7,892.80 | 7,882.80 | 7,884.80 | 479.3K |
| 16:10 | 7,886.00 | 7,888.70 | 7,879.80 | 7,886.50 | 487.3K |
| 16:15 | 7,887.10 | 7,887.10 | 7,868.30 | 7,868.30 | 568.9K |
| 16:20 | 7,869.20 | 7,872.10 | 7,864.80 | 7,871.90 | 668.7K |
| 16:25 | 7,873.90 | 7,881.20 | 7,873.30 | 7,881.20 | 421.8K |
| 16:30 | 7,878.30 | 7,878.30 | 7,874.20 | 7,877.90 | 549.3K |
| 16:35 | 7,873.70 | 7,877.30 | 7,869.70 | 7,872.00 | 722.0K |
| 16:40 | 7,874.80 | 7,874.80 | 7,867.20 | 7,870.70 | 721.2K |
| 16:45 | 7,872.00 | 7,875.50 | 7,867.40 | 7,867.40 | 672.0K |
| 16:50 | 7,865.60 | 7,873.60 | 7,865.20 | 7,865.20 | 720.0K |
| 16:55 | 7,863.30 | 7,873.30 | 7,863.30 | 7,873.30 | 948.0K |
| 17:00 | 7,875.30 | 7,888.00 | 7,875.30 | 7,885.30 | 860.0K |
| 17:05 | 7,886.20 | 7,891.90 | 7,886.20 | 7,886.50 | 600.5K |
| 17:10 | 7,885.90 | 7,887.60 | 7,876.90 | 7,876.90 | 818.3K |
| 17:15 | 7,879.30 | 7,879.30 | 7,863.60 | 7,875.30 | 1,079.9K |
| 17:20 | 7,879.40 | 7,885.90 | 7,878.20 | 7,885.90 | 1,101.5K |
| 17:25 | 7,886.80 | 7,886.80 | 7,876.20 | 7,876.80 | 1,279.6K |
| 17:35 | 7,905.20 | 7,905.20 | 7,905.20 | 7,905.20 | 0.0K |