10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,653.40 | 7,653.40 | 7,629.70 | 7,631.20 | 7,585.7K |
| 09:05 | 7,634.50 | 7,644.10 | 7,623.50 | 7,624.90 | 1,745.4K |
| 09:10 | 7,630.00 | 7,644.30 | 7,622.80 | 7,644.30 | 963.3K |
| 09:15 | 7,639.50 | 7,653.10 | 7,637.90 | 7,653.10 | 1,522.7K |
| 09:20 | 7,658.20 | 7,659.80 | 7,642.10 | 7,655.50 | 1,390.8K |
| 09:25 | 7,651.70 | 7,663.90 | 7,647.40 | 7,663.00 | 1,152.8K |
| 09:30 | 7,676.00 | 7,676.50 | 7,649.50 | 7,651.00 | 1,560.1K |
| 09:35 | 7,656.70 | 7,660.30 | 7,643.20 | 7,643.20 | 1,118.8K |
| 09:40 | 7,643.40 | 7,652.10 | 7,641.90 | 7,650.10 | 916.5K |
| 09:45 | 7,653.60 | 7,667.30 | 7,653.60 | 7,657.50 | 895.6K |
| 09:50 | 7,662.30 | 7,666.90 | 7,649.50 | 7,652.80 | 775.4K |
| 09:55 | 7,658.00 | 7,667.30 | 7,658.00 | 7,659.70 | 563.6K |
| 10:00 | 7,656.30 | 7,697.60 | 7,656.30 | 7,692.30 | 1,074.5K |
| 10:05 | 7,693.10 | 7,696.70 | 7,682.70 | 7,696.40 | 628.9K |
| 10:10 | 7,700.30 | 7,713.90 | 7,698.50 | 7,713.90 | 1,207.9K |
| 10:15 | 7,705.90 | 7,708.10 | 7,696.20 | 7,705.30 | 984.3K |
| 10:20 | 7,702.20 | 7,702.20 | 7,695.00 | 7,695.00 | 688.9K |
| 10:25 | 7,691.50 | 7,695.80 | 7,690.40 | 7,692.80 | 732.5K |
| 10:30 | 7,693.80 | 7,704.20 | 7,693.60 | 7,695.10 | 735.4K |
| 10:35 | 7,693.30 | 7,698.60 | 7,691.70 | 7,695.60 | 698.6K |
| 10:40 | 7,696.50 | 7,699.50 | 7,694.10 | 7,695.70 | 505.7K |
| 10:45 | 7,695.50 | 7,709.30 | 7,695.50 | 7,709.30 | 729.9K |
| 10:50 | 7,709.70 | 7,711.40 | 7,707.30 | 7,710.10 | 587.0K |
| 10:55 | 7,710.60 | 7,711.20 | 7,706.60 | 7,707.70 | 653.1K |
| 11:00 | 7,710.30 | 7,715.50 | 7,702.60 | 7,703.00 | 751.9K |
| 11:05 | 7,702.50 | 7,702.50 | 7,682.90 | 7,686.50 | 515.6K |
| 11:10 | 7,688.60 | 7,688.60 | 7,684.00 | 7,686.30 | 449.9K |
| 11:15 | 7,685.40 | 7,685.40 | 7,672.00 | 7,678.00 | 953.8K |
| 11:20 | 7,675.10 | 7,685.20 | 7,674.30 | 7,682.90 | 679.3K |
| 11:25 | 7,688.00 | 7,688.00 | 7,673.40 | 7,673.40 | 977.1K |
| 11:30 | 7,674.80 | 7,675.20 | 7,665.50 | 7,675.20 | 737.2K |
| 11:35 | 7,679.10 | 7,681.40 | 7,667.60 | 7,667.60 | 649.2K |
| 11:40 | 7,666.30 | 7,667.60 | 7,655.80 | 7,655.80 | 492.7K |
| 11:45 | 7,655.50 | 7,662.90 | 7,652.90 | 7,658.30 | 652.1K |
| 11:50 | 7,671.60 | 7,673.00 | 7,664.60 | 7,673.00 | 1,163.3K |
| 11:55 | 7,674.10 | 7,676.10 | 7,671.20 | 7,675.30 | 1,288.8K |
| 12:00 | 7,672.40 | 7,686.00 | 7,665.60 | 7,686.00 | 652.9K |
| 12:05 | 7,688.00 | 7,695.40 | 7,685.60 | 7,690.90 | 790.7K |
| 12:10 | 7,691.00 | 7,694.00 | 7,684.30 | 7,689.00 | 626.3K |
| 12:15 | 7,688.40 | 7,693.40 | 7,688.20 | 7,690.40 | 972.1K |
| 12:20 | 7,689.60 | 7,698.40 | 7,689.60 | 7,698.40 | 449.3K |
| 12:25 | 7,695.50 | 7,701.80 | 7,695.50 | 7,701.80 | 586.7K |
| 12:30 | 7,701.10 | 7,713.20 | 7,701.10 | 7,709.60 | 1,045.1K |
| 12:35 | 7,711.00 | 7,715.70 | 7,708.40 | 7,715.70 | 628.7K |
| 12:40 | 7,716.00 | 7,716.00 | 7,711.40 | 7,712.80 | 485.9K |
| 12:45 | 7,713.90 | 7,714.40 | 7,707.20 | 7,708.00 | 553.6K |
| 12:50 | 7,705.50 | 7,713.80 | 7,705.50 | 7,706.70 | 1,449.9K |
| 12:55 | 7,708.40 | 7,708.60 | 7,705.60 | 7,708.60 | 331.1K |
| 13:00 | 7,700.60 | 7,707.40 | 7,699.90 | 7,702.20 | 484.4K |
| 13:05 | 7,705.80 | 7,706.00 | 7,698.80 | 7,703.10 | 471.4K |
| 13:10 | 7,702.40 | 7,703.90 | 7,700.30 | 7,702.20 | 487.8K |
| 13:15 | 7,701.90 | 7,701.90 | 7,683.40 | 7,683.40 | 386.3K |
| 13:20 | 7,680.40 | 7,688.20 | 7,680.40 | 7,683.60 | 697.0K |
| 13:25 | 7,679.20 | 7,680.80 | 7,665.20 | 7,665.20 | 655.9K |
| 13:30 | 7,668.60 | 7,671.00 | 7,665.10 | 7,667.30 | 580.8K |
| 13:35 | 7,666.20 | 7,671.00 | 7,663.70 | 7,663.70 | 623.6K |
| 13:40 | 7,663.70 | 7,667.90 | 7,660.20 | 7,667.90 | 563.4K |
| 13:45 | 7,670.70 | 7,676.20 | 7,670.60 | 7,676.20 | 549.0K |
| 13:50 | 7,678.60 | 7,683.60 | 7,677.80 | 7,683.60 | 413.0K |
| 13:55 | 7,686.80 | 7,697.60 | 7,686.80 | 7,694.00 | 416.1K |
| 14:00 | 7,694.20 | 7,694.20 | 7,684.70 | 7,686.00 | 310.3K |
| 14:05 | 7,684.90 | 7,685.60 | 7,674.00 | 7,674.00 | 827.5K |
| 14:10 | 7,674.40 | 7,680.80 | 7,674.40 | 7,675.00 | 445.9K |
| 14:15 | 7,669.30 | 7,669.30 | 7,661.90 | 7,663.60 | 695.2K |
| 14:20 | 7,662.80 | 7,670.10 | 7,660.30 | 7,670.10 | 398.2K |
| 14:25 | 7,667.60 | 7,671.10 | 7,665.00 | 7,668.00 | 488.3K |
| 14:30 | 7,683.90 | 7,726.40 | 7,683.90 | 7,713.90 | 2,075.1K |
| 14:35 | 7,714.10 | 7,720.30 | 7,707.80 | 7,707.80 | 480.7K |
| 14:40 | 7,704.70 | 7,717.20 | 7,693.40 | 7,717.20 | 488.8K |
| 14:45 | 7,715.80 | 7,726.00 | 7,715.80 | 7,721.10 | 828.4K |
| 14:50 | 7,723.30 | 7,725.40 | 7,718.80 | 7,721.90 | 444.0K |
| 14:55 | 7,714.60 | 7,714.80 | 7,680.00 | 7,680.00 | 750.1K |
| 15:00 | 7,686.70 | 7,686.70 | 7,669.70 | 7,677.80 | 709.8K |
| 15:05 | 7,684.70 | 7,686.30 | 7,661.80 | 7,661.80 | 577.8K |
| 15:10 | 7,654.70 | 7,668.20 | 7,649.60 | 7,668.20 | 532.9K |
| 15:15 | 7,672.10 | 7,686.70 | 7,666.40 | 7,666.40 | 619.9K |
| 15:20 | 7,666.00 | 7,673.00 | 7,663.70 | 7,671.60 | 370.0K |
| 15:25 | 7,674.40 | 7,678.70 | 7,671.20 | 7,674.80 | 505.6K |
| 15:30 | 7,680.00 | 7,701.00 | 7,680.00 | 7,697.80 | 1,061.2K |
| 15:35 | 7,700.10 | 7,709.40 | 7,693.60 | 7,704.50 | 1,034.5K |
| 15:40 | 7,704.70 | 7,730.70 | 7,704.70 | 7,728.70 | 1,400.1K |
| 15:45 | 7,724.20 | 7,749.00 | 7,724.20 | 7,749.00 | 739.7K |
| 15:50 | 7,751.90 | 7,758.50 | 7,751.90 | 7,756.80 | 688.2K |
| 15:55 | 7,760.90 | 7,763.50 | 7,755.20 | 7,761.80 | 654.1K |
| 16:00 | 7,757.60 | 7,776.80 | 7,757.60 | 7,776.40 | 1,025.4K |
| 16:05 | 7,773.90 | 7,774.30 | 7,768.00 | 7,770.30 | 666.6K |
| 16:10 | 7,774.50 | 7,775.60 | 7,771.00 | 7,771.80 | 838.0K |
| 16:15 | 7,770.10 | 7,770.10 | 7,745.80 | 7,745.80 | 892.3K |
| 16:20 | 7,752.70 | 7,787.80 | 7,752.70 | 7,787.80 | 929.0K |
| 16:25 | 7,783.30 | 7,794.20 | 7,783.30 | 7,789.50 | 791.5K |
| 16:30 | 7,787.60 | 7,787.60 | 7,758.90 | 7,758.90 | 910.0K |
| 16:35 | 7,757.80 | 7,757.80 | 7,737.00 | 7,741.60 | 876.5K |
| 16:40 | 7,740.90 | 7,748.80 | 7,740.20 | 7,748.80 | 557.3K |
| 16:45 | 7,756.70 | 7,820.90 | 7,754.50 | 7,820.90 | 3,077.9K |
| 16:50 | 7,815.40 | 7,815.40 | 7,775.50 | 7,786.70 | 1,813.0K |
| 16:55 | 7,790.40 | 7,800.70 | 7,785.90 | 7,800.70 | 858.0K |
| 17:00 | 7,803.50 | 7,810.10 | 7,799.90 | 7,806.20 | 925.6K |
| 17:05 | 7,804.60 | 7,813.40 | 7,800.50 | 7,812.30 | 1,085.5K |
| 17:10 | 7,812.80 | 7,814.10 | 7,810.20 | 7,814.10 | 1,079.6K |
| 17:15 | 7,818.00 | 7,818.00 | 7,806.20 | 7,807.50 | 1,073.0K |
| 17:20 | 7,809.80 | 7,809.80 | 7,794.70 | 7,795.80 | 1,184.0K |
| 17:25 | 7,794.10 | 7,794.10 | 7,781.90 | 7,784.00 | 1,669.7K |
| 17:35 | 7,787.30 | 7,787.30 | 7,787.30 | 7,787.30 | 0.0K |