10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,791.60 | 7,822.50 | 7,791.60 | 7,797.60 | 5,588.4K |
| 09:05 | 7,789.70 | 7,792.20 | 7,768.70 | 7,769.40 | 2,007.8K |
| 09:10 | 7,764.90 | 7,764.90 | 7,726.90 | 7,726.90 | 2,177.5K |
| 09:15 | 7,739.00 | 7,739.00 | 7,713.40 | 7,713.40 | 1,652.5K |
| 09:20 | 7,715.80 | 7,732.50 | 7,715.80 | 7,732.50 | 1,170.1K |
| 09:25 | 7,749.10 | 7,749.10 | 7,737.30 | 7,739.40 | 1,483.2K |
| 09:30 | 7,730.20 | 7,730.20 | 7,704.90 | 7,708.00 | 1,809.9K |
| 09:35 | 7,706.50 | 7,708.20 | 7,678.50 | 7,678.50 | 1,761.1K |
| 09:40 | 7,689.60 | 7,689.60 | 7,653.90 | 7,655.30 | 2,118.2K |
| 09:45 | 7,662.50 | 7,668.70 | 7,632.80 | 7,635.50 | 1,529.6K |
| 09:50 | 7,642.30 | 7,644.40 | 7,599.40 | 7,599.40 | 2,363.9K |
| 09:55 | 7,594.20 | 7,594.20 | 7,565.60 | 7,570.70 | 2,172.5K |
| 10:00 | 7,562.60 | 7,601.40 | 7,562.60 | 7,599.10 | 1,545.2K |
| 10:05 | 7,599.30 | 7,609.30 | 7,575.70 | 7,575.70 | 1,546.1K |
| 10:10 | 7,575.90 | 7,575.90 | 7,555.60 | 7,557.60 | 1,291.6K |
| 10:15 | 7,570.40 | 7,608.60 | 7,565.10 | 7,606.80 | 1,473.9K |
| 10:20 | 7,603.40 | 7,630.90 | 7,603.40 | 7,629.00 | 990.0K |
| 10:25 | 7,634.90 | 7,638.40 | 7,624.40 | 7,624.40 | 925.5K |
| 10:30 | 7,628.50 | 7,640.20 | 7,627.80 | 7,634.80 | 1,206.5K |
| 10:35 | 7,628.70 | 7,640.90 | 7,628.70 | 7,632.50 | 1,510.2K |
| 10:40 | 7,631.60 | 7,649.90 | 7,631.60 | 7,646.50 | 914.1K |
| 10:45 | 7,647.50 | 7,668.20 | 7,647.50 | 7,667.90 | 970.1K |
| 10:50 | 7,660.70 | 7,660.70 | 7,649.90 | 7,649.90 | 800.4K |
| 10:55 | 7,653.60 | 7,660.10 | 7,637.50 | 7,645.70 | 798.0K |
| 11:00 | 7,654.90 | 7,666.50 | 7,654.90 | 7,657.10 | 802.4K |
| 11:05 | 7,661.80 | 7,661.80 | 7,651.70 | 7,654.00 | 940.0K |
| 11:10 | 7,645.60 | 7,653.40 | 7,645.60 | 7,646.30 | 969.4K |
| 11:15 | 7,646.20 | 7,654.30 | 7,643.50 | 7,654.30 | 612.3K |
| 11:20 | 7,646.20 | 7,646.20 | 7,639.80 | 7,645.20 | 604.5K |
| 11:25 | 7,652.00 | 7,656.40 | 7,647.70 | 7,652.30 | 549.1K |
| 11:30 | 7,654.30 | 7,654.30 | 7,639.30 | 7,639.30 | 595.8K |
| 11:35 | 7,640.50 | 7,640.50 | 7,632.80 | 7,633.00 | 762.6K |
| 11:40 | 7,631.00 | 7,631.90 | 7,623.30 | 7,625.20 | 533.4K |
| 11:45 | 7,628.20 | 7,632.60 | 7,622.70 | 7,622.70 | 713.2K |
| 11:50 | 7,624.80 | 7,634.90 | 7,623.70 | 7,633.10 | 1,380.2K |
| 11:55 | 7,631.00 | 7,638.10 | 7,631.00 | 7,635.70 | 483.5K |
| 12:00 | 7,641.70 | 7,658.50 | 7,614.60 | 7,614.60 | 982.5K |
| 12:05 | 7,612.20 | 7,621.40 | 7,603.90 | 7,621.40 | 1,277.0K |
| 12:10 | 7,620.90 | 7,640.10 | 7,620.90 | 7,621.60 | 797.7K |
| 12:15 | 7,608.70 | 7,637.00 | 7,608.70 | 7,635.40 | 993.4K |
| 12:20 | 7,635.00 | 7,656.70 | 7,635.00 | 7,656.70 | 687.3K |
| 12:25 | 7,655.90 | 7,655.90 | 7,650.40 | 7,651.00 | 407.8K |
| 12:30 | 7,650.20 | 7,655.70 | 7,650.20 | 7,652.30 | 429.5K |
| 12:35 | 7,650.00 | 7,650.00 | 7,638.60 | 7,638.60 | 1,295.2K |
| 12:40 | 7,637.70 | 7,642.30 | 7,637.10 | 7,642.30 | 374.3K |
| 12:45 | 7,647.50 | 7,662.60 | 7,647.50 | 7,659.60 | 560.2K |
| 12:50 | 7,656.60 | 7,657.00 | 7,651.60 | 7,651.60 | 636.6K |
| 12:55 | 7,650.70 | 7,652.20 | 7,643.10 | 7,650.20 | 673.3K |
| 13:00 | 7,651.10 | 7,654.90 | 7,649.20 | 7,653.70 | 692.4K |
| 13:05 | 7,643.10 | 7,643.10 | 7,631.90 | 7,633.40 | 634.6K |
| 13:10 | 7,627.20 | 7,629.10 | 7,619.60 | 7,625.40 | 861.8K |
| 13:15 | 7,625.80 | 7,625.80 | 7,606.90 | 7,610.00 | 812.7K |
| 13:20 | 7,613.90 | 7,628.50 | 7,613.90 | 7,628.50 | 718.1K |
| 13:25 | 7,627.00 | 7,627.00 | 7,614.70 | 7,615.00 | 666.8K |
| 13:30 | 7,614.40 | 7,614.80 | 7,606.60 | 7,611.60 | 640.1K |
| 13:35 | 7,609.40 | 7,613.10 | 7,606.60 | 7,608.20 | 467.8K |
| 13:40 | 7,607.50 | 7,636.10 | 7,607.50 | 7,633.40 | 687.5K |
| 13:45 | 7,631.10 | 7,636.60 | 7,627.10 | 7,627.10 | 576.2K |
| 13:50 | 7,624.80 | 7,640.90 | 7,624.80 | 7,640.90 | 466.6K |
| 13:55 | 7,646.30 | 7,653.00 | 7,645.60 | 7,647.60 | 572.3K |
| 14:00 | 7,654.60 | 7,659.80 | 7,650.00 | 7,650.00 | 574.6K |
| 14:05 | 7,650.50 | 7,653.20 | 7,636.30 | 7,645.20 | 838.8K |
| 14:10 | 7,659.30 | 7,659.30 | 7,649.00 | 7,654.50 | 802.5K |
| 14:15 | 7,654.90 | 7,658.70 | 7,642.30 | 7,642.30 | 734.6K |
| 14:20 | 7,633.60 | 7,633.60 | 7,626.00 | 7,630.90 | 1,404.8K |
| 14:25 | 7,630.10 | 7,635.80 | 7,630.10 | 7,632.40 | 661.9K |
| 14:30 | 7,637.50 | 7,645.70 | 7,623.60 | 7,630.50 | 1,330.6K |
| 14:35 | 7,638.90 | 7,681.50 | 7,638.90 | 7,681.50 | 787.6K |
| 14:40 | 7,678.60 | 7,697.40 | 7,678.60 | 7,694.20 | 1,164.8K |
| 14:45 | 7,690.80 | 7,690.80 | 7,658.60 | 7,660.10 | 866.6K |
| 14:50 | 7,664.70 | 7,664.70 | 7,637.30 | 7,637.30 | 900.9K |
| 14:55 | 7,641.30 | 7,653.70 | 7,641.30 | 7,641.90 | 764.2K |
| 15:00 | 7,619.80 | 7,625.70 | 7,608.30 | 7,608.30 | 1,141.8K |
| 15:05 | 7,606.80 | 7,608.30 | 7,598.70 | 7,600.80 | 1,032.9K |
| 15:10 | 7,600.00 | 7,607.40 | 7,593.90 | 7,604.20 | 1,024.1K |
| 15:15 | 7,603.50 | 7,603.50 | 7,585.70 | 7,592.40 | 987.4K |
| 15:20 | 7,591.10 | 7,591.50 | 7,577.20 | 7,581.20 | 1,727.6K |
| 15:25 | 7,586.70 | 7,586.70 | 7,569.30 | 7,569.30 | 934.4K |
| 15:30 | 7,562.40 | 7,571.70 | 7,547.70 | 7,547.70 | 2,358.9K |
| 15:35 | 7,552.40 | 7,559.50 | 7,544.40 | 7,554.80 | 1,137.8K |
| 15:40 | 7,557.50 | 7,568.70 | 7,557.50 | 7,558.90 | 948.0K |
| 15:45 | 7,553.20 | 7,566.40 | 7,547.20 | 7,558.50 | 1,878.2K |
| 15:50 | 7,559.60 | 7,560.50 | 7,552.20 | 7,558.90 | 1,602.7K |
| 15:55 | 7,558.50 | 7,565.50 | 7,549.90 | 7,565.50 | 1,053.7K |
| 16:00 | 7,577.80 | 7,585.50 | 7,571.80 | 7,573.90 | 2,507.5K |
| 16:05 | 7,581.50 | 7,585.80 | 7,576.50 | 7,582.80 | 1,061.9K |
| 16:10 | 7,583.20 | 7,606.00 | 7,583.00 | 7,606.00 | 1,007.9K |
| 16:15 | 7,599.40 | 7,599.80 | 7,589.40 | 7,589.40 | 1,420.0K |
| 16:20 | 7,589.10 | 7,601.90 | 7,583.40 | 7,601.30 | 733.3K |
| 16:25 | 7,600.80 | 7,601.20 | 7,588.70 | 7,591.40 | 1,572.9K |
| 16:30 | 7,593.80 | 7,607.70 | 7,593.80 | 7,607.70 | 1,533.1K |
| 16:35 | 7,606.60 | 7,619.80 | 7,602.70 | 7,602.70 | 1,077.5K |
| 16:40 | 7,602.80 | 7,602.80 | 7,572.90 | 7,572.90 | 785.8K |
| 16:45 | 7,579.30 | 7,600.30 | 7,579.30 | 7,600.30 | 842.6K |
| 16:50 | 7,599.20 | 7,603.40 | 7,596.20 | 7,603.40 | 731.2K |
| 16:55 | 7,597.50 | 7,597.50 | 7,587.80 | 7,590.80 | 883.8K |
| 17:00 | 7,589.50 | 7,595.10 | 7,578.80 | 7,578.80 | 1,088.1K |
| 17:05 | 7,580.10 | 7,583.40 | 7,567.80 | 7,569.10 | 1,053.2K |
| 17:10 | 7,573.40 | 7,591.40 | 7,573.40 | 7,588.80 | 1,191.6K |
| 17:15 | 7,588.50 | 7,588.50 | 7,566.40 | 7,566.40 | 1,235.7K |
| 17:20 | 7,568.20 | 7,569.90 | 7,562.70 | 7,565.10 | 1,561.1K |
| 17:25 | 7,565.20 | 7,572.10 | 7,565.20 | 7,565.90 | 2,137.8K |
| 17:35 | 7,580.50 | 7,580.50 | 7,580.50 | 7,580.50 | 0.0K |