10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,784.90 | 7,821.70 | 7,784.90 | 7,821.50 | 9,809.0K |
| 09:05 | 7,823.60 | 7,823.60 | 7,744.40 | 7,750.80 | 3,713.7K |
| 09:10 | 7,762.30 | 7,773.00 | 7,762.30 | 7,772.10 | 2,207.3K |
| 09:15 | 7,769.80 | 7,769.80 | 7,757.90 | 7,762.00 | 3,198.6K |
| 09:20 | 7,762.80 | 7,774.60 | 7,749.60 | 7,749.60 | 2,183.8K |
| 09:25 | 7,746.30 | 7,750.20 | 7,742.20 | 7,743.80 | 2,502.8K |
| 09:30 | 7,743.70 | 7,768.80 | 7,743.70 | 7,751.00 | 2,847.4K |
| 09:35 | 7,754.90 | 7,772.70 | 7,754.80 | 7,769.90 | 1,533.8K |
| 09:40 | 7,766.80 | 7,771.70 | 7,761.70 | 7,764.90 | 1,621.9K |
| 09:45 | 7,748.60 | 7,748.60 | 7,716.10 | 7,716.10 | 2,417.8K |
| 09:50 | 7,706.40 | 7,716.70 | 7,696.80 | 7,699.30 | 2,257.5K |
| 09:55 | 7,702.50 | 7,715.30 | 7,702.50 | 7,704.00 | 1,667.6K |
| 10:00 | 7,698.50 | 7,711.40 | 7,698.50 | 7,704.50 | 1,346.2K |
| 10:05 | 7,702.00 | 7,704.10 | 7,686.90 | 7,694.10 | 2,321.2K |
| 10:10 | 7,699.20 | 7,705.80 | 7,674.70 | 7,679.50 | 2,162.7K |
| 10:15 | 7,682.00 | 7,682.00 | 7,650.90 | 7,668.10 | 1,887.2K |
| 10:20 | 7,676.70 | 7,685.90 | 7,676.70 | 7,685.90 | 1,463.0K |
| 10:25 | 7,683.70 | 7,700.50 | 7,679.80 | 7,693.20 | 1,366.5K |
| 10:30 | 7,692.80 | 7,700.90 | 7,685.50 | 7,698.20 | 1,799.8K |
| 10:35 | 7,695.20 | 7,695.20 | 7,679.10 | 7,680.30 | 1,200.7K |
| 10:40 | 7,673.70 | 7,679.60 | 7,667.40 | 7,679.60 | 1,719.0K |
| 10:45 | 7,686.10 | 7,693.20 | 7,675.20 | 7,675.20 | 1,294.6K |
| 10:50 | 7,665.50 | 7,665.50 | 7,626.80 | 7,632.80 | 4,709.5K |
| 10:55 | 7,637.70 | 7,637.70 | 7,622.40 | 7,622.40 | 1,669.1K |
| 11:00 | 7,594.00 | 7,607.40 | 7,584.50 | 7,607.40 | 3,642.6K |
| 11:05 | 7,607.70 | 7,615.40 | 7,602.00 | 7,602.00 | 1,360.4K |
| 11:10 | 7,601.50 | 7,602.00 | 7,581.80 | 7,583.10 | 1,088.3K |
| 11:15 | 7,580.60 | 7,589.90 | 7,580.60 | 7,589.90 | 1,338.8K |
| 11:20 | 7,588.20 | 7,588.20 | 7,571.00 | 7,572.00 | 1,335.1K |
| 11:25 | 7,572.80 | 7,585.00 | 7,564.30 | 7,564.30 | 1,568.0K |
| 11:30 | 7,564.10 | 7,565.70 | 7,548.00 | 7,554.40 | 2,352.2K |
| 11:35 | 7,549.30 | 7,556.80 | 7,549.30 | 7,555.80 | 1,752.7K |
| 11:40 | 7,564.00 | 7,575.60 | 7,560.60 | 7,575.60 | 1,611.4K |
| 11:45 | 7,577.10 | 7,597.00 | 7,577.10 | 7,591.00 | 1,728.5K |
| 11:50 | 7,590.50 | 7,597.00 | 7,584.90 | 7,592.10 | 1,172.1K |
| 11:55 | 7,594.90 | 7,594.90 | 7,581.30 | 7,581.30 | 954.2K |
| 12:00 | 7,574.80 | 7,579.40 | 7,558.90 | 7,558.90 | 1,176.5K |
| 12:05 | 7,557.60 | 7,565.90 | 7,557.60 | 7,560.50 | 847.5K |
| 12:10 | 7,566.20 | 7,581.70 | 7,566.20 | 7,576.40 | 1,071.2K |
| 12:15 | 7,571.10 | 7,577.20 | 7,569.20 | 7,573.90 | 829.6K |
| 12:20 | 7,575.50 | 7,588.60 | 7,574.10 | 7,579.70 | 705.5K |
| 12:25 | 7,580.50 | 7,588.70 | 7,580.50 | 7,581.10 | 915.9K |
| 12:30 | 7,585.40 | 7,587.00 | 7,570.30 | 7,572.40 | 901.7K |
| 12:35 | 7,569.20 | 7,570.30 | 7,563.40 | 7,568.80 | 1,126.8K |
| 12:40 | 7,575.60 | 7,591.50 | 7,575.60 | 7,591.50 | 802.8K |
| 12:45 | 7,589.10 | 7,590.50 | 7,584.40 | 7,584.40 | 765.3K |
| 12:50 | 7,585.40 | 7,592.60 | 7,582.20 | 7,582.20 | 893.7K |
| 12:55 | 7,583.70 | 7,588.60 | 7,583.70 | 7,583.80 | 528.0K |
| 13:00 | 7,580.40 | 7,584.40 | 7,559.30 | 7,563.50 | 953.0K |
| 13:05 | 7,569.90 | 7,578.80 | 7,567.20 | 7,572.60 | 630.3K |
| 13:10 | 7,579.20 | 7,595.20 | 7,579.20 | 7,583.00 | 606.5K |
| 13:15 | 7,586.00 | 7,586.00 | 7,567.20 | 7,575.60 | 767.7K |
| 13:20 | 7,565.20 | 7,573.20 | 7,563.50 | 7,573.20 | 758.7K |
| 13:25 | 7,576.10 | 7,579.00 | 7,568.80 | 7,568.80 | 817.4K |
| 13:30 | 7,568.50 | 7,571.70 | 7,561.30 | 7,562.20 | 516.2K |
| 13:35 | 7,561.60 | 7,571.60 | 7,561.60 | 7,569.20 | 979.0K |
| 13:40 | 7,575.10 | 7,575.10 | 7,567.90 | 7,572.80 | 652.4K |
| 13:45 | 7,573.70 | 7,585.30 | 7,573.70 | 7,580.50 | 613.7K |
| 13:50 | 7,584.20 | 7,585.10 | 7,572.80 | 7,574.30 | 824.5K |
| 13:55 | 7,579.00 | 7,579.10 | 7,575.10 | 7,577.40 | 568.0K |
| 14:00 | 7,579.60 | 7,579.60 | 7,561.40 | 7,562.70 | 637.9K |
| 14:05 | 7,568.20 | 7,585.60 | 7,568.20 | 7,573.40 | 635.3K |
| 14:10 | 7,570.30 | 7,570.50 | 7,561.20 | 7,561.20 | 434.2K |
| 14:15 | 7,562.40 | 7,564.30 | 7,559.20 | 7,559.20 | 545.3K |
| 14:20 | 7,560.60 | 7,574.70 | 7,560.60 | 7,574.70 | 683.6K |
| 14:25 | 7,575.10 | 7,579.20 | 7,566.60 | 7,568.50 | 406.2K |
| 14:30 | 7,570.70 | 7,575.40 | 7,565.90 | 7,568.80 | 684.6K |
| 14:35 | 7,574.30 | 7,576.00 | 7,567.30 | 7,575.30 | 1,108.6K |
| 14:40 | 7,581.00 | 7,594.40 | 7,579.80 | 7,586.20 | 663.1K |
| 14:45 | 7,584.50 | 7,584.50 | 7,580.60 | 7,583.00 | 424.2K |
| 14:50 | 7,579.90 | 7,583.10 | 7,567.90 | 7,567.90 | 581.4K |
| 14:55 | 7,565.70 | 7,566.40 | 7,552.40 | 7,559.50 | 617.6K |
| 15:00 | 7,559.40 | 7,585.50 | 7,559.40 | 7,579.80 | 1,055.4K |
| 15:05 | 7,584.10 | 7,607.20 | 7,584.10 | 7,607.20 | 1,203.2K |
| 15:10 | 7,615.20 | 7,619.00 | 7,610.60 | 7,617.20 | 1,149.0K |
| 15:15 | 7,614.40 | 7,614.40 | 7,600.60 | 7,604.00 | 691.0K |
| 15:20 | 7,600.80 | 7,602.90 | 7,595.70 | 7,596.10 | 689.3K |
| 15:25 | 7,588.30 | 7,607.60 | 7,583.20 | 7,583.20 | 1,196.2K |
| 15:30 | 7,576.50 | 7,576.50 | 7,536.30 | 7,536.30 | 1,812.3K |
| 15:35 | 7,539.70 | 7,568.10 | 7,539.70 | 7,564.60 | 978.9K |
| 15:40 | 7,568.40 | 7,569.10 | 7,547.30 | 7,554.30 | 1,117.2K |
| 15:45 | 7,560.00 | 7,570.80 | 7,557.00 | 7,557.00 | 758.2K |
| 15:50 | 7,550.70 | 7,559.70 | 7,535.10 | 7,538.50 | 777.6K |
| 15:55 | 7,540.60 | 7,540.90 | 7,532.60 | 7,540.90 | 1,302.0K |
| 16:00 | 7,533.40 | 7,541.70 | 7,521.30 | 7,532.90 | 1,582.7K |
| 16:05 | 7,542.10 | 7,542.10 | 7,510.00 | 7,510.00 | 1,553.2K |
| 16:10 | 7,504.60 | 7,538.40 | 7,504.60 | 7,532.50 | 1,409.8K |
| 16:15 | 7,526.80 | 7,526.80 | 7,491.30 | 7,491.30 | 1,856.0K |
| 16:20 | 7,496.90 | 7,506.80 | 7,487.40 | 7,504.60 | 1,602.0K |
| 16:25 | 7,503.00 | 7,513.00 | 7,494.20 | 7,511.20 | 1,494.4K |
| 16:30 | 7,515.40 | 7,537.40 | 7,515.40 | 7,534.50 | 1,341.8K |
| 16:35 | 7,536.50 | 7,539.30 | 7,529.40 | 7,531.50 | 1,327.0K |
| 16:40 | 7,531.50 | 7,563.80 | 7,528.50 | 7,563.80 | 1,921.8K |
| 16:45 | 7,568.20 | 7,575.50 | 7,555.70 | 7,572.90 | 1,367.9K |
| 16:50 | 7,567.80 | 7,569.00 | 7,552.60 | 7,552.60 | 1,058.3K |
| 16:55 | 7,550.50 | 7,552.60 | 7,539.00 | 7,539.00 | 875.5K |
| 17:00 | 7,541.20 | 7,549.50 | 7,537.70 | 7,540.20 | 1,205.5K |
| 17:05 | 7,538.40 | 7,538.40 | 7,527.70 | 7,531.90 | 1,022.3K |
| 17:10 | 7,533.30 | 7,550.30 | 7,533.30 | 7,546.50 | 1,360.6K |
| 17:15 | 7,549.10 | 7,553.10 | 7,530.90 | 7,530.90 | 1,414.0K |
| 17:20 | 7,539.30 | 7,539.70 | 7,526.40 | 7,530.60 | 2,142.1K |
| 17:25 | 7,521.10 | 7,528.20 | 7,519.30 | 7,520.70 | 2,396.5K |
| 17:35 | 7,528.10 | 7,528.10 | 7,528.10 | 7,528.10 | 0.0K |