10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,807.70 | 7,823.50 | 7,789.20 | 7,823.50 | 7,451.1K |
| 09:05 | 7,830.50 | 7,840.80 | 7,819.70 | 7,819.70 | 3,269.2K |
| 09:10 | 7,827.60 | 7,831.90 | 7,808.00 | 7,825.00 | 2,785.2K |
| 09:15 | 7,817.60 | 7,847.10 | 7,817.60 | 7,839.40 | 1,958.0K |
| 09:20 | 7,843.30 | 7,853.90 | 7,840.50 | 7,840.50 | 2,709.7K |
| 09:25 | 7,840.20 | 7,843.00 | 7,826.00 | 7,842.60 | 1,875.1K |
| 09:30 | 7,843.30 | 7,847.70 | 7,833.40 | 7,833.40 | 2,331.9K |
| 09:35 | 7,830.90 | 7,858.30 | 7,830.90 | 7,848.70 | 2,103.1K |
| 09:40 | 7,839.70 | 7,839.70 | 7,802.20 | 7,802.20 | 1,547.8K |
| 09:45 | 7,797.70 | 7,797.70 | 7,774.90 | 7,774.90 | 1,528.4K |
| 09:50 | 7,772.10 | 7,784.80 | 7,772.10 | 7,782.70 | 1,083.9K |
| 09:55 | 7,778.20 | 7,782.70 | 7,741.80 | 7,741.80 | 1,744.4K |
| 10:00 | 7,731.40 | 7,737.00 | 7,725.80 | 7,729.80 | 1,776.2K |
| 10:05 | 7,731.30 | 7,738.80 | 7,722.70 | 7,724.90 | 907.1K |
| 10:10 | 7,723.30 | 7,733.80 | 7,721.80 | 7,726.70 | 1,252.9K |
| 10:15 | 7,719.40 | 7,728.60 | 7,707.40 | 7,707.40 | 975.9K |
| 10:20 | 7,702.80 | 7,721.30 | 7,702.40 | 7,717.10 | 786.5K |
| 10:25 | 7,709.10 | 7,712.00 | 7,696.90 | 7,696.90 | 1,205.8K |
| 10:30 | 7,687.20 | 7,702.00 | 7,681.00 | 7,702.00 | 1,239.7K |
| 10:35 | 7,696.40 | 7,696.40 | 7,674.70 | 7,680.20 | 939.1K |
| 10:40 | 7,675.60 | 7,691.40 | 7,675.60 | 7,690.40 | 804.5K |
| 10:45 | 7,698.10 | 7,704.10 | 7,678.40 | 7,678.40 | 1,374.8K |
| 10:50 | 7,681.90 | 7,681.90 | 7,656.50 | 7,661.20 | 893.1K |
| 10:55 | 7,658.90 | 7,658.90 | 7,645.80 | 7,653.40 | 985.7K |
| 11:00 | 7,656.50 | 7,658.30 | 7,638.70 | 7,658.30 | 956.5K |
| 11:05 | 7,661.60 | 7,663.00 | 7,651.60 | 7,651.60 | 805.0K |
| 11:10 | 7,656.80 | 7,656.80 | 7,633.00 | 7,633.00 | 1,090.8K |
| 11:15 | 7,632.90 | 7,668.40 | 7,632.90 | 7,668.40 | 1,073.1K |
| 11:20 | 7,666.10 | 7,679.50 | 7,666.10 | 7,674.10 | 997.0K |
| 11:25 | 7,676.40 | 7,676.40 | 7,669.80 | 7,675.70 | 997.0K |
| 11:30 | 7,673.00 | 7,675.40 | 7,669.30 | 7,670.90 | 749.2K |
| 11:35 | 7,671.30 | 7,675.90 | 7,655.50 | 7,655.50 | 674.2K |
| 11:40 | 7,655.60 | 7,655.60 | 7,637.00 | 7,637.00 | 1,074.8K |
| 11:45 | 7,631.50 | 7,631.50 | 7,624.30 | 7,625.30 | 907.7K |
| 11:50 | 7,628.70 | 7,629.90 | 7,616.20 | 7,620.10 | 941.3K |
| 11:55 | 7,618.40 | 7,618.40 | 7,610.20 | 7,611.60 | 700.0K |
| 12:00 | 7,609.80 | 7,615.10 | 7,606.90 | 7,609.30 | 913.9K |
| 12:05 | 7,604.80 | 7,613.60 | 7,604.80 | 7,607.10 | 965.5K |
| 12:10 | 7,610.40 | 7,621.50 | 7,610.20 | 7,616.10 | 605.1K |
| 12:15 | 7,617.80 | 7,634.50 | 7,614.60 | 7,633.50 | 616.5K |
| 12:20 | 7,632.60 | 7,642.70 | 7,629.60 | 7,641.90 | 748.1K |
| 12:25 | 7,641.70 | 7,641.70 | 7,623.50 | 7,623.50 | 742.9K |
| 12:30 | 7,625.60 | 7,641.20 | 7,625.60 | 7,641.20 | 788.8K |
| 12:35 | 7,642.60 | 7,654.40 | 7,642.60 | 7,651.60 | 741.1K |
| 12:40 | 7,649.70 | 7,673.70 | 7,649.70 | 7,673.70 | 887.5K |
| 12:45 | 7,675.70 | 7,680.10 | 7,674.30 | 7,678.10 | 665.4K |
| 12:50 | 7,677.70 | 7,678.80 | 7,675.90 | 7,675.90 | 520.5K |
| 12:55 | 7,678.90 | 7,682.40 | 7,675.30 | 7,676.60 | 544.7K |
| 13:00 | 7,678.70 | 7,683.50 | 7,678.70 | 7,679.80 | 951.7K |
| 13:05 | 7,680.50 | 7,683.50 | 7,663.80 | 7,663.80 | 914.2K |
| 13:10 | 7,654.30 | 7,660.40 | 7,652.20 | 7,654.70 | 861.2K |
| 13:15 | 7,655.10 | 7,655.90 | 7,648.10 | 7,651.80 | 739.8K |
| 13:20 | 7,646.20 | 7,651.10 | 7,646.20 | 7,650.60 | 544.8K |
| 13:25 | 7,650.40 | 7,659.30 | 7,648.60 | 7,655.70 | 632.6K |
| 13:30 | 7,657.10 | 7,661.20 | 7,654.30 | 7,657.50 | 446.1K |
| 13:35 | 7,655.80 | 7,655.80 | 7,641.20 | 7,641.20 | 690.8K |
| 13:40 | 7,642.70 | 7,652.60 | 7,641.50 | 7,652.60 | 463.5K |
| 13:45 | 7,649.50 | 7,660.90 | 7,649.20 | 7,660.40 | 633.7K |
| 13:50 | 7,660.00 | 7,665.60 | 7,658.80 | 7,658.80 | 601.6K |
| 13:55 | 7,659.10 | 7,661.80 | 7,655.50 | 7,661.30 | 438.5K |
| 14:00 | 7,665.70 | 7,670.20 | 7,659.30 | 7,659.30 | 828.0K |
| 14:05 | 7,654.80 | 7,655.00 | 7,649.00 | 7,650.20 | 512.8K |
| 14:10 | 7,649.20 | 7,649.70 | 7,633.80 | 7,635.00 | 454.1K |
| 14:15 | 7,649.90 | 7,649.90 | 7,630.60 | 7,630.60 | 865.0K |
| 14:20 | 7,629.80 | 7,630.80 | 7,617.40 | 7,628.00 | 915.4K |
| 14:25 | 7,627.00 | 7,643.10 | 7,627.00 | 7,643.10 | 1,641.3K |
| 14:30 | 7,652.00 | 7,670.70 | 7,652.00 | 7,670.70 | 883.5K |
| 14:35 | 7,670.90 | 7,683.60 | 7,670.90 | 7,683.60 | 742.4K |
| 14:40 | 7,686.20 | 7,698.80 | 7,685.70 | 7,689.10 | 745.4K |
| 14:45 | 7,681.60 | 7,681.60 | 7,676.00 | 7,677.70 | 618.3K |
| 14:50 | 7,670.00 | 7,670.00 | 7,657.20 | 7,665.90 | 577.3K |
| 14:55 | 7,661.60 | 7,679.30 | 7,661.60 | 7,676.80 | 1,035.1K |
| 15:00 | 7,667.90 | 7,685.80 | 7,667.90 | 7,685.80 | 1,017.3K |
| 15:05 | 7,690.10 | 7,698.60 | 7,690.10 | 7,696.20 | 880.3K |
| 15:10 | 7,695.50 | 7,697.10 | 7,693.00 | 7,695.50 | 864.8K |
| 15:15 | 7,691.70 | 7,699.80 | 7,691.70 | 7,698.20 | 1,670.3K |
| 15:20 | 7,696.50 | 7,696.50 | 7,665.60 | 7,667.90 | 865.8K |
| 15:25 | 7,668.10 | 7,672.70 | 7,656.80 | 7,656.80 | 535.9K |
| 15:30 | 7,667.40 | 7,669.50 | 7,655.90 | 7,656.50 | 1,140.8K |
| 15:35 | 7,657.10 | 7,662.00 | 7,649.20 | 7,654.20 | 1,170.4K |
| 15:40 | 7,658.30 | 7,696.50 | 7,658.30 | 7,689.60 | 958.8K |
| 15:45 | 7,694.70 | 7,719.30 | 7,694.70 | 7,719.30 | 1,594.5K |
| 15:50 | 7,722.80 | 7,735.40 | 7,722.80 | 7,724.80 | 3,284.4K |
| 15:55 | 7,724.10 | 7,727.00 | 7,713.80 | 7,713.80 | 1,446.2K |
| 16:00 | 7,715.20 | 7,740.70 | 7,715.20 | 7,740.70 | 2,072.1K |
| 16:05 | 7,744.40 | 7,754.30 | 7,744.40 | 7,747.10 | 1,101.9K |
| 16:10 | 7,741.60 | 7,747.20 | 7,734.90 | 7,739.30 | 1,056.8K |
| 16:15 | 7,742.10 | 7,746.00 | 7,735.90 | 7,739.30 | 1,624.9K |
| 16:20 | 7,742.30 | 7,755.10 | 7,742.30 | 7,743.40 | 1,598.9K |
| 16:25 | 7,740.20 | 7,756.30 | 7,740.20 | 7,756.30 | 1,459.0K |
| 16:30 | 7,758.10 | 7,761.10 | 7,748.20 | 7,761.10 | 1,210.4K |
| 16:35 | 7,759.50 | 7,767.90 | 7,756.80 | 7,765.10 | 1,215.4K |
| 16:40 | 7,763.10 | 7,763.10 | 7,749.20 | 7,751.90 | 1,131.6K |
| 16:45 | 7,752.10 | 7,757.30 | 7,750.70 | 7,750.70 | 1,056.9K |
| 16:50 | 7,752.90 | 7,755.00 | 7,750.70 | 7,751.60 | 1,480.1K |
| 16:55 | 7,751.20 | 7,764.00 | 7,748.40 | 7,764.00 | 1,241.5K |
| 17:00 | 7,768.30 | 7,777.50 | 7,759.00 | 7,776.20 | 1,332.6K |
| 17:05 | 7,775.30 | 7,788.60 | 7,775.30 | 7,788.60 | 1,578.6K |
| 17:10 | 7,786.30 | 7,791.10 | 7,785.20 | 7,789.60 | 1,370.5K |
| 17:15 | 7,789.50 | 7,798.40 | 7,789.50 | 7,792.90 | 1,635.3K |
| 17:20 | 7,792.60 | 7,792.70 | 7,778.50 | 7,782.70 | 1,571.8K |
| 17:25 | 7,786.90 | 7,788.30 | 7,771.40 | 7,777.00 | 2,822.4K |
| 17:35 | 7,761.10 | 7,761.10 | 7,761.10 | 7,761.10 | 0.0K |