10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,756.80 | 7,773.50 | 7,731.40 | 7,773.50 | 11,997.1K |
| 09:05 | 7,784.90 | 7,816.40 | 7,782.90 | 7,799.30 | 3,790.9K |
| 09:10 | 7,810.40 | 7,822.30 | 7,810.40 | 7,813.50 | 2,400.2K |
| 09:15 | 7,823.70 | 7,833.00 | 7,823.40 | 7,827.90 | 3,309.0K |
| 09:20 | 7,830.30 | 7,830.30 | 7,804.20 | 7,810.90 | 1,825.2K |
| 09:25 | 7,797.80 | 7,811.60 | 7,788.90 | 7,811.60 | 1,679.7K |
| 09:30 | 7,816.40 | 7,820.10 | 7,806.30 | 7,816.70 | 1,776.4K |
| 09:35 | 7,816.80 | 7,831.10 | 7,816.80 | 7,828.80 | 1,467.1K |
| 09:40 | 7,836.50 | 7,838.80 | 7,832.00 | 7,835.40 | 2,472.7K |
| 09:45 | 7,836.40 | 7,836.40 | 7,804.30 | 7,806.20 | 1,442.3K |
| 09:50 | 7,793.10 | 7,796.60 | 7,785.20 | 7,786.30 | 1,177.8K |
| 09:55 | 7,786.70 | 7,786.70 | 7,766.20 | 7,766.20 | 1,045.2K |
| 10:00 | 7,763.50 | 7,772.20 | 7,761.80 | 7,770.20 | 1,041.2K |
| 10:05 | 7,764.90 | 7,776.10 | 7,764.90 | 7,776.10 | 1,630.0K |
| 10:10 | 7,774.60 | 7,796.20 | 7,774.60 | 7,796.20 | 1,368.8K |
| 10:15 | 7,797.40 | 7,801.50 | 7,778.40 | 7,787.50 | 1,179.1K |
| 10:20 | 7,797.70 | 7,822.30 | 7,797.70 | 7,822.30 | 1,133.9K |
| 10:25 | 7,829.50 | 7,837.10 | 7,824.50 | 7,824.50 | 1,734.7K |
| 10:30 | 7,819.60 | 7,824.80 | 7,818.20 | 7,824.10 | 1,248.8K |
| 10:35 | 7,827.90 | 7,859.80 | 7,827.10 | 7,859.80 | 1,995.8K |
| 10:40 | 7,859.60 | 7,866.70 | 7,853.10 | 7,866.70 | 1,052.4K |
| 10:45 | 7,867.00 | 7,867.00 | 7,859.00 | 7,864.00 | 999.7K |
| 10:50 | 7,863.70 | 7,868.20 | 7,859.30 | 7,860.30 | 1,248.1K |
| 10:55 | 7,862.80 | 7,872.70 | 7,862.40 | 7,871.50 | 855.8K |
| 11:00 | 7,866.30 | 7,881.20 | 7,866.30 | 7,881.20 | 956.9K |
| 11:05 | 7,884.80 | 7,892.30 | 7,882.30 | 7,882.30 | 1,453.0K |
| 11:10 | 7,877.60 | 7,877.60 | 7,867.40 | 7,870.70 | 999.4K |
| 11:15 | 7,871.90 | 7,875.20 | 7,860.20 | 7,875.20 | 1,178.6K |
| 11:20 | 7,868.50 | 7,868.50 | 7,856.50 | 7,856.50 | 1,033.9K |
| 11:25 | 7,852.90 | 7,852.90 | 7,836.10 | 7,836.10 | 917.3K |
| 11:30 | 7,837.80 | 7,840.80 | 7,833.20 | 7,834.30 | 1,018.5K |
| 11:35 | 7,833.30 | 7,846.10 | 7,833.30 | 7,846.10 | 769.8K |
| 11:40 | 7,846.20 | 7,846.80 | 7,839.90 | 7,839.90 | 1,041.9K |
| 11:45 | 7,835.60 | 7,838.50 | 7,807.40 | 7,807.40 | 1,163.0K |
| 11:50 | 7,807.20 | 7,807.50 | 7,796.20 | 7,799.60 | 1,126.8K |
| 11:55 | 7,796.00 | 7,796.00 | 7,779.70 | 7,787.00 | 1,271.1K |
| 12:00 | 7,786.20 | 7,787.70 | 7,779.60 | 7,779.70 | 757.9K |
| 12:05 | 7,780.50 | 7,783.00 | 7,774.00 | 7,783.00 | 915.1K |
| 12:10 | 7,787.10 | 7,787.50 | 7,782.00 | 7,785.60 | 679.1K |
| 12:15 | 7,790.20 | 7,791.50 | 7,786.60 | 7,788.90 | 622.2K |
| 12:20 | 7,787.30 | 7,792.50 | 7,775.40 | 7,775.40 | 1,067.1K |
| 12:25 | 7,776.00 | 7,778.00 | 7,770.50 | 7,770.50 | 617.5K |
| 12:30 | 7,768.00 | 7,770.70 | 7,755.30 | 7,755.30 | 788.4K |
| 12:35 | 7,753.40 | 7,770.20 | 7,752.00 | 7,770.20 | 1,104.7K |
| 12:40 | 7,769.20 | 7,780.30 | 7,769.20 | 7,780.20 | 922.1K |
| 12:45 | 7,780.50 | 7,781.80 | 7,775.40 | 7,780.30 | 602.3K |
| 12:50 | 7,778.50 | 7,778.50 | 7,743.60 | 7,743.60 | 1,224.5K |
| 12:55 | 7,742.50 | 7,751.70 | 7,742.50 | 7,751.20 | 923.1K |
| 13:00 | 7,740.60 | 7,743.10 | 7,736.80 | 7,736.80 | 880.0K |
| 13:05 | 7,739.40 | 7,747.70 | 7,735.60 | 7,743.40 | 595.0K |
| 13:10 | 7,747.30 | 7,755.50 | 7,747.30 | 7,750.20 | 493.4K |
| 13:15 | 7,749.10 | 7,749.30 | 7,741.20 | 7,743.90 | 796.9K |
| 13:20 | 7,752.20 | 7,763.50 | 7,750.70 | 7,763.50 | 1,323.7K |
| 13:25 | 7,765.80 | 7,769.90 | 7,757.20 | 7,761.70 | 777.5K |
| 13:30 | 7,767.00 | 7,774.60 | 7,767.00 | 7,770.70 | 1,099.0K |
| 13:35 | 7,774.70 | 7,777.20 | 7,764.20 | 7,764.20 | 1,340.0K |
| 13:40 | 7,765.30 | 7,765.30 | 7,758.10 | 7,758.10 | 581.6K |
| 13:45 | 7,760.10 | 7,762.60 | 7,757.00 | 7,758.00 | 489.5K |
| 13:50 | 7,760.30 | 7,761.90 | 7,752.50 | 7,752.50 | 617.9K |
| 13:55 | 7,751.20 | 7,751.20 | 7,746.10 | 7,746.10 | 566.1K |
| 14:00 | 7,746.80 | 7,766.60 | 7,746.80 | 7,764.30 | 1,797.2K |
| 14:05 | 7,764.30 | 7,786.30 | 7,764.30 | 7,786.30 | 2,545.4K |
| 14:10 | 7,791.20 | 7,791.20 | 7,777.60 | 7,777.60 | 941.7K |
| 14:15 | 7,774.10 | 7,779.90 | 7,759.70 | 7,759.70 | 643.7K |
| 14:20 | 7,761.30 | 7,770.20 | 7,760.30 | 7,764.10 | 436.3K |
| 14:25 | 7,764.30 | 7,764.30 | 7,750.50 | 7,755.30 | 582.1K |
| 14:30 | 7,761.70 | 7,782.60 | 7,758.70 | 7,782.60 | 534.6K |
| 14:35 | 7,779.90 | 7,793.90 | 7,777.80 | 7,793.90 | 648.5K |
| 14:40 | 7,797.40 | 7,810.40 | 7,797.40 | 7,808.60 | 651.6K |
| 14:45 | 7,803.60 | 7,810.10 | 7,799.20 | 7,810.10 | 1,174.8K |
| 14:50 | 7,811.30 | 7,811.30 | 7,799.40 | 7,800.70 | 775.8K |
| 14:55 | 7,791.80 | 7,801.60 | 7,791.80 | 7,795.50 | 1,236.9K |
| 15:00 | 7,790.10 | 7,790.10 | 7,773.50 | 7,773.50 | 625.1K |
| 15:05 | 7,772.60 | 7,778.00 | 7,766.40 | 7,767.30 | 761.5K |
| 15:10 | 7,759.90 | 7,777.30 | 7,754.00 | 7,777.30 | 770.8K |
| 15:15 | 7,780.80 | 7,780.80 | 7,756.20 | 7,756.20 | 590.1K |
| 15:20 | 7,754.50 | 7,756.70 | 7,749.20 | 7,751.70 | 619.9K |
| 15:25 | 7,749.20 | 7,749.20 | 7,735.40 | 7,735.40 | 635.7K |
| 15:30 | 7,744.70 | 7,757.30 | 7,744.70 | 7,750.80 | 933.5K |
| 15:35 | 7,747.70 | 7,751.50 | 7,735.20 | 7,749.40 | 854.8K |
| 15:40 | 7,756.90 | 7,786.40 | 7,756.90 | 7,780.60 | 937.2K |
| 15:45 | 7,779.60 | 7,782.10 | 7,762.70 | 7,764.70 | 1,270.6K |
| 15:50 | 7,769.20 | 7,776.90 | 7,766.10 | 7,776.90 | 905.2K |
| 15:55 | 7,782.50 | 7,782.50 | 7,763.40 | 7,775.90 | 1,872.6K |
| 16:00 | 7,794.00 | 7,806.70 | 7,780.50 | 7,805.50 | 3,205.8K |
| 16:05 | 7,804.60 | 7,807.00 | 7,801.10 | 7,804.40 | 1,295.1K |
| 16:10 | 7,798.80 | 7,800.80 | 7,793.20 | 7,793.20 | 881.0K |
| 16:15 | 7,792.40 | 7,794.60 | 7,781.90 | 7,784.30 | 922.3K |
| 16:20 | 7,785.00 | 7,786.50 | 7,775.30 | 7,779.20 | 1,215.4K |
| 16:25 | 7,776.00 | 7,777.70 | 7,761.60 | 7,763.20 | 952.1K |
| 16:30 | 7,764.00 | 7,780.00 | 7,764.00 | 7,775.60 | 885.4K |
| 16:35 | 7,777.40 | 7,788.90 | 7,774.10 | 7,788.90 | 752.1K |
| 16:40 | 7,782.90 | 7,785.90 | 7,776.60 | 7,780.40 | 677.8K |
| 16:45 | 7,783.00 | 7,788.80 | 7,778.80 | 7,779.80 | 767.0K |
| 16:50 | 7,781.10 | 7,792.30 | 7,775.60 | 7,792.30 | 848.0K |
| 16:55 | 7,791.40 | 7,792.30 | 7,776.00 | 7,779.50 | 1,580.8K |
| 17:00 | 7,778.90 | 7,779.30 | 7,771.00 | 7,778.20 | 988.7K |
| 17:05 | 7,778.70 | 7,781.00 | 7,766.10 | 7,766.10 | 1,280.8K |
| 17:10 | 7,761.30 | 7,761.30 | 7,750.90 | 7,754.50 | 1,547.2K |
| 17:15 | 7,761.00 | 7,761.00 | 7,753.60 | 7,755.50 | 1,128.6K |
| 17:20 | 7,749.00 | 7,754.70 | 7,748.20 | 7,753.10 | 998.9K |
| 17:25 | 7,754.90 | 7,754.90 | 7,743.90 | 7,748.50 | 2,006.8K |
| 17:35 | 7,738.10 | 7,738.10 | 7,738.10 | 7,738.10 | 0.0K |