10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,565.30 | 7,599.60 | 7,534.90 | 7,541.60 | 8,285.6K |
| 09:05 | 7,536.30 | 7,539.30 | 7,518.20 | 7,523.60 | 5,181.9K |
| 09:10 | 7,524.40 | 7,573.20 | 7,524.40 | 7,572.90 | 2,013.4K |
| 09:15 | 7,571.10 | 7,572.20 | 7,544.30 | 7,546.80 | 1,788.4K |
| 09:20 | 7,547.30 | 7,555.00 | 7,530.30 | 7,550.60 | 1,932.4K |
| 09:25 | 7,544.90 | 7,575.10 | 7,543.70 | 7,575.10 | 1,647.2K |
| 09:30 | 7,572.00 | 7,593.90 | 7,572.00 | 7,579.80 | 1,621.9K |
| 09:35 | 7,590.10 | 7,590.10 | 7,553.70 | 7,554.00 | 1,689.9K |
| 09:40 | 7,562.40 | 7,565.00 | 7,547.20 | 7,561.10 | 1,659.3K |
| 09:45 | 7,568.90 | 7,584.20 | 7,555.20 | 7,584.20 | 1,570.2K |
| 09:50 | 7,583.70 | 7,583.70 | 7,563.00 | 7,579.40 | 907.7K |
| 09:55 | 7,587.90 | 7,613.40 | 7,586.90 | 7,613.40 | 1,137.0K |
| 10:00 | 7,623.90 | 7,629.40 | 7,614.10 | 7,626.20 | 1,585.7K |
| 10:05 | 7,628.80 | 7,642.60 | 7,628.80 | 7,632.70 | 2,090.4K |
| 10:10 | 7,626.00 | 7,626.20 | 7,605.00 | 7,622.30 | 881.5K |
| 10:15 | 7,620.80 | 7,621.90 | 7,608.20 | 7,609.40 | 865.1K |
| 10:20 | 7,610.10 | 7,610.10 | 7,591.90 | 7,597.50 | 852.8K |
| 10:25 | 7,598.00 | 7,613.90 | 7,598.00 | 7,604.90 | 762.7K |
| 10:30 | 7,600.90 | 7,603.90 | 7,594.70 | 7,603.90 | 1,200.3K |
| 10:35 | 7,598.20 | 7,598.20 | 7,586.20 | 7,589.80 | 855.0K |
| 10:40 | 7,581.50 | 7,581.50 | 7,566.40 | 7,574.10 | 1,427.0K |
| 10:45 | 7,572.80 | 7,585.10 | 7,572.80 | 7,585.10 | 763.3K |
| 10:50 | 7,584.60 | 7,599.80 | 7,581.20 | 7,596.80 | 695.4K |
| 10:55 | 7,594.60 | 7,598.00 | 7,594.10 | 7,596.40 | 690.1K |
| 11:00 | 7,596.90 | 7,596.90 | 7,575.40 | 7,579.10 | 642.4K |
| 11:05 | 7,580.20 | 7,585.70 | 7,563.00 | 7,563.00 | 535.4K |
| 11:10 | 7,561.00 | 7,563.00 | 7,551.40 | 7,554.30 | 701.0K |
| 11:15 | 7,562.70 | 7,567.90 | 7,558.80 | 7,560.30 | 864.1K |
| 11:20 | 7,562.70 | 7,563.70 | 7,557.20 | 7,559.10 | 937.7K |
| 11:25 | 7,564.50 | 7,572.50 | 7,563.30 | 7,568.80 | 591.6K |
| 11:30 | 7,571.20 | 7,574.50 | 7,560.60 | 7,565.20 | 879.0K |
| 11:35 | 7,563.80 | 7,567.90 | 7,563.30 | 7,567.90 | 718.5K |
| 11:40 | 7,563.90 | 7,564.20 | 7,548.10 | 7,548.60 | 838.1K |
| 11:45 | 7,555.30 | 7,558.00 | 7,550.60 | 7,552.60 | 538.9K |
| 11:50 | 7,556.60 | 7,566.10 | 7,554.30 | 7,566.10 | 695.1K |
| 11:55 | 7,565.70 | 7,565.70 | 7,551.90 | 7,556.80 | 891.9K |
| 12:00 | 7,546.50 | 7,547.40 | 7,534.30 | 7,534.30 | 774.4K |
| 12:05 | 7,532.00 | 7,532.00 | 7,512.10 | 7,514.70 | 800.8K |
| 12:10 | 7,520.90 | 7,520.90 | 7,512.70 | 7,519.00 | 889.8K |
| 12:15 | 7,516.10 | 7,532.00 | 7,516.10 | 7,532.00 | 615.9K |
| 12:20 | 7,530.90 | 7,530.90 | 7,525.50 | 7,526.50 | 805.1K |
| 12:25 | 7,529.60 | 7,532.40 | 7,522.00 | 7,522.00 | 872.1K |
| 12:30 | 7,519.40 | 7,523.90 | 7,519.20 | 7,519.20 | 686.0K |
| 12:35 | 7,518.90 | 7,520.50 | 7,511.40 | 7,511.40 | 559.7K |
| 12:40 | 7,510.80 | 7,516.60 | 7,510.80 | 7,516.60 | 764.1K |
| 12:45 | 7,512.40 | 7,512.40 | 7,500.40 | 7,500.40 | 995.2K |
| 12:50 | 7,496.80 | 7,502.10 | 7,494.10 | 7,501.30 | 772.8K |
| 12:55 | 7,499.80 | 7,501.90 | 7,491.60 | 7,501.90 | 482.5K |
| 13:00 | 7,500.10 | 7,508.40 | 7,493.30 | 7,500.00 | 548.4K |
| 13:05 | 7,502.50 | 7,505.50 | 7,480.20 | 7,480.20 | 1,019.6K |
| 13:10 | 7,481.50 | 7,481.50 | 7,454.00 | 7,454.00 | 1,727.9K |
| 13:15 | 7,456.90 | 7,479.20 | 7,455.30 | 7,478.50 | 988.6K |
| 13:20 | 7,475.50 | 7,500.00 | 7,475.50 | 7,494.70 | 677.3K |
| 13:25 | 7,493.00 | 7,495.60 | 7,489.60 | 7,492.80 | 738.8K |
| 13:30 | 7,491.80 | 7,492.30 | 7,473.00 | 7,473.00 | 830.0K |
| 13:35 | 7,477.90 | 7,487.70 | 7,474.80 | 7,487.70 | 731.7K |
| 13:40 | 7,489.90 | 7,496.40 | 7,489.90 | 7,495.60 | 585.2K |
| 13:45 | 7,494.80 | 7,494.80 | 7,488.70 | 7,488.70 | 312.8K |
| 13:50 | 7,487.50 | 7,505.00 | 7,487.50 | 7,497.40 | 793.1K |
| 13:55 | 7,499.10 | 7,499.10 | 7,489.10 | 7,494.70 | 386.8K |
| 14:00 | 7,493.20 | 7,511.30 | 7,493.20 | 7,509.90 | 535.3K |
| 14:05 | 7,506.30 | 7,512.20 | 7,502.50 | 7,502.50 | 360.9K |
| 14:10 | 7,502.50 | 7,502.50 | 7,494.20 | 7,496.40 | 745.2K |
| 14:15 | 7,492.40 | 7,492.40 | 7,481.30 | 7,487.20 | 543.9K |
| 14:20 | 7,486.00 | 7,486.00 | 7,476.00 | 7,477.20 | 547.2K |
| 14:25 | 7,476.00 | 7,476.20 | 7,469.00 | 7,469.00 | 936.6K |
| 14:30 | 7,476.90 | 7,476.90 | 7,456.10 | 7,456.10 | 893.7K |
| 14:35 | 7,455.40 | 7,469.00 | 7,451.20 | 7,467.10 | 900.3K |
| 14:40 | 7,466.10 | 7,466.10 | 7,449.00 | 7,464.70 | 1,191.2K |
| 14:45 | 7,455.60 | 7,461.40 | 7,448.10 | 7,458.70 | 789.2K |
| 14:50 | 7,458.00 | 7,458.00 | 7,436.90 | 7,436.90 | 734.5K |
| 14:55 | 7,445.00 | 7,446.80 | 7,434.20 | 7,442.60 | 620.4K |
| 15:00 | 7,454.00 | 7,474.30 | 7,403.60 | 7,403.60 | 2,331.2K |
| 15:05 | 7,418.70 | 7,438.10 | 7,417.80 | 7,438.10 | 1,396.4K |
| 15:10 | 7,428.60 | 7,428.60 | 7,401.80 | 7,404.10 | 1,114.6K |
| 15:15 | 7,404.00 | 7,409.50 | 7,372.30 | 7,380.60 | 2,512.5K |
| 15:20 | 7,390.30 | 7,393.90 | 7,359.10 | 7,361.20 | 1,504.7K |
| 15:25 | 7,363.60 | 7,364.20 | 7,342.90 | 7,343.00 | 2,030.9K |
| 15:30 | 7,350.00 | 7,353.40 | 7,336.90 | 7,340.00 | 1,757.2K |
| 15:35 | 7,336.70 | 7,337.40 | 7,304.60 | 7,304.60 | 2,089.5K |
| 15:40 | 7,313.30 | 7,335.80 | 7,302.90 | 7,331.80 | 1,954.2K |
| 15:45 | 7,331.60 | 7,334.20 | 7,311.90 | 7,316.50 | 1,050.7K |
| 15:50 | 7,324.60 | 7,366.20 | 7,324.60 | 7,365.30 | 1,893.5K |
| 15:55 | 7,357.60 | 7,358.00 | 7,331.00 | 7,331.00 | 1,467.8K |
| 16:00 | 7,324.50 | 7,353.00 | 7,324.50 | 7,342.10 | 1,557.7K |
| 16:05 | 7,346.90 | 7,375.50 | 7,346.90 | 7,375.50 | 1,335.5K |
| 16:10 | 7,377.10 | 7,383.10 | 7,375.90 | 7,380.40 | 1,102.2K |
| 16:15 | 7,389.50 | 7,394.00 | 7,383.40 | 7,390.10 | 1,097.2K |
| 16:20 | 7,393.00 | 7,397.80 | 7,392.00 | 7,397.10 | 1,000.4K |
| 16:25 | 7,394.50 | 7,399.20 | 7,373.10 | 7,373.10 | 1,243.3K |
| 16:30 | 7,371.30 | 7,410.80 | 7,371.30 | 7,400.40 | 1,016.6K |
| 16:35 | 7,399.80 | 7,402.50 | 7,375.20 | 7,384.70 | 859.3K |
| 16:40 | 7,386.90 | 7,406.70 | 7,386.90 | 7,401.20 | 919.4K |
| 16:45 | 7,395.00 | 7,395.00 | 7,373.60 | 7,384.50 | 899.8K |
| 16:50 | 7,390.80 | 7,390.80 | 7,377.40 | 7,387.30 | 689.7K |
| 16:55 | 7,388.40 | 7,388.40 | 7,361.70 | 7,361.70 | 891.5K |
| 17:00 | 7,353.40 | 7,356.90 | 7,340.80 | 7,340.80 | 1,394.6K |
| 17:05 | 7,335.80 | 7,335.80 | 7,322.50 | 7,322.50 | 1,089.7K |
| 17:10 | 7,317.40 | 7,319.80 | 7,307.90 | 7,309.10 | 1,582.7K |
| 17:15 | 7,311.50 | 7,312.60 | 7,301.50 | 7,311.40 | 1,397.5K |
| 17:20 | 7,308.50 | 7,320.90 | 7,307.40 | 7,315.80 | 1,796.0K |
| 17:25 | 7,321.20 | 7,329.00 | 7,318.70 | 7,323.40 | 2,217.1K |
| 17:35 | 7,341.80 | 7,341.80 | 7,341.80 | 7,341.80 | 0.0K |