10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,418.20 | 7,434.00 | 7,269.00 | 7,272.90 | 5,517.3K |
| 09:05 | 7,294.70 | 7,294.70 | 7,240.70 | 7,249.30 | 3,153.5K |
| 09:10 | 7,264.60 | 7,264.60 | 7,250.30 | 7,253.20 | 1,087.8K |
| 09:15 | 7,268.40 | 7,273.90 | 7,242.70 | 7,255.20 | 1,726.4K |
| 09:20 | 7,251.70 | 7,262.30 | 7,225.30 | 7,260.90 | 1,377.3K |
| 09:25 | 7,262.20 | 7,277.50 | 7,258.50 | 7,259.10 | 1,457.8K |
| 09:30 | 7,251.60 | 7,251.60 | 7,239.30 | 7,244.30 | 1,675.0K |
| 09:35 | 7,230.80 | 7,284.00 | 7,230.80 | 7,284.00 | 1,365.7K |
| 09:40 | 7,292.20 | 7,297.60 | 7,282.90 | 7,282.90 | 1,425.0K |
| 09:45 | 7,281.40 | 7,300.50 | 7,277.90 | 7,298.90 | 1,092.1K |
| 09:50 | 7,289.30 | 7,291.70 | 7,283.20 | 7,286.00 | 1,361.0K |
| 09:55 | 7,290.70 | 7,305.80 | 7,290.10 | 7,301.50 | 1,218.6K |
| 10:00 | 7,308.00 | 7,308.00 | 7,301.20 | 7,304.90 | 1,188.4K |
| 10:05 | 7,296.50 | 7,308.60 | 7,295.70 | 7,308.60 | 886.8K |
| 10:10 | 7,307.80 | 7,307.80 | 7,297.00 | 7,303.10 | 965.6K |
| 10:15 | 7,305.50 | 7,315.20 | 7,301.70 | 7,312.10 | 857.5K |
| 10:20 | 7,313.10 | 7,318.30 | 7,313.10 | 7,317.40 | 830.7K |
| 10:25 | 7,308.90 | 7,314.20 | 7,306.90 | 7,312.30 | 1,015.7K |
| 10:30 | 7,315.80 | 7,320.00 | 7,313.50 | 7,320.00 | 1,209.2K |
| 10:35 | 7,319.50 | 7,326.40 | 7,316.90 | 7,326.40 | 1,134.2K |
| 10:40 | 7,322.80 | 7,325.30 | 7,297.40 | 7,297.40 | 941.6K |
| 10:45 | 7,289.10 | 7,292.40 | 7,281.40 | 7,281.40 | 633.5K |
| 10:50 | 7,282.80 | 7,292.80 | 7,281.10 | 7,292.80 | 526.9K |
| 10:55 | 7,298.10 | 7,298.10 | 7,289.90 | 7,291.80 | 580.0K |
| 11:00 | 7,292.70 | 7,311.90 | 7,289.40 | 7,309.20 | 686.0K |
| 11:05 | 7,307.90 | 7,307.90 | 7,291.90 | 7,292.50 | 627.1K |
| 11:10 | 7,290.70 | 7,291.90 | 7,273.10 | 7,273.10 | 609.8K |
| 11:15 | 7,268.10 | 7,268.80 | 7,262.20 | 7,262.20 | 739.7K |
| 11:20 | 7,263.30 | 7,264.90 | 7,256.50 | 7,263.70 | 711.6K |
| 11:25 | 7,264.20 | 7,272.60 | 7,262.30 | 7,262.30 | 438.0K |
| 11:30 | 7,265.70 | 7,266.50 | 7,255.60 | 7,255.60 | 591.5K |
| 11:35 | 7,259.80 | 7,279.30 | 7,259.80 | 7,279.30 | 585.8K |
| 11:40 | 7,281.70 | 7,281.70 | 7,268.30 | 7,274.30 | 462.9K |
| 11:45 | 7,275.70 | 7,284.10 | 7,275.70 | 7,283.50 | 648.9K |
| 11:50 | 7,282.00 | 7,298.30 | 7,282.00 | 7,298.30 | 445.8K |
| 11:55 | 7,295.70 | 7,298.20 | 7,284.90 | 7,290.30 | 634.6K |
| 12:00 | 7,295.70 | 7,308.80 | 7,295.70 | 7,308.70 | 989.2K |
| 12:05 | 7,311.20 | 7,315.10 | 7,307.20 | 7,310.90 | 859.6K |
| 12:10 | 7,311.50 | 7,319.90 | 7,311.30 | 7,318.70 | 404.0K |
| 12:15 | 7,316.80 | 7,320.40 | 7,316.60 | 7,318.50 | 801.1K |
| 12:20 | 7,316.60 | 7,326.30 | 7,315.50 | 7,326.30 | 656.3K |
| 12:25 | 7,329.00 | 7,332.10 | 7,325.90 | 7,328.30 | 1,088.2K |
| 12:30 | 7,330.80 | 7,343.20 | 7,330.80 | 7,337.40 | 878.4K |
| 12:35 | 7,336.40 | 7,339.00 | 7,328.70 | 7,330.20 | 693.8K |
| 12:40 | 7,327.20 | 7,335.60 | 7,327.20 | 7,335.40 | 669.3K |
| 12:45 | 7,332.20 | 7,332.20 | 7,314.40 | 7,314.40 | 596.9K |
| 12:50 | 7,317.50 | 7,320.80 | 7,312.10 | 7,312.10 | 423.1K |
| 12:55 | 7,317.80 | 7,320.40 | 7,311.10 | 7,312.80 | 384.4K |
| 13:00 | 7,311.20 | 7,315.40 | 7,309.80 | 7,312.70 | 310.4K |
| 13:05 | 7,314.40 | 7,317.60 | 7,305.40 | 7,309.00 | 468.1K |
| 13:10 | 7,310.30 | 7,313.30 | 7,309.40 | 7,313.30 | 289.2K |
| 13:15 | 7,311.30 | 7,322.30 | 7,311.30 | 7,321.60 | 616.3K |
| 13:20 | 7,319.20 | 7,326.90 | 7,312.30 | 7,314.60 | 758.7K |
| 13:25 | 7,315.30 | 7,316.10 | 7,309.30 | 7,310.10 | 581.9K |
| 13:30 | 7,341.90 | 7,341.90 | 7,320.60 | 7,321.60 | 1,377.2K |
| 13:35 | 7,319.50 | 7,325.00 | 7,318.40 | 7,322.00 | 671.7K |
| 13:40 | 7,324.50 | 7,324.50 | 7,304.80 | 7,304.80 | 579.7K |
| 13:45 | 7,302.30 | 7,302.30 | 7,288.10 | 7,294.80 | 694.6K |
| 13:50 | 7,299.10 | 7,309.50 | 7,299.00 | 7,306.50 | 716.7K |
| 13:55 | 7,306.20 | 7,315.70 | 7,306.20 | 7,314.60 | 566.7K |
| 14:00 | 7,313.40 | 7,313.40 | 7,297.80 | 7,297.80 | 594.7K |
| 14:05 | 7,298.00 | 7,305.40 | 7,295.50 | 7,298.80 | 509.4K |
| 14:10 | 7,296.00 | 7,296.00 | 7,274.40 | 7,274.40 | 537.4K |
| 14:15 | 7,274.90 | 7,274.90 | 7,258.80 | 7,258.80 | 730.6K |
| 14:20 | 7,258.30 | 7,267.30 | 7,258.30 | 7,265.80 | 441.8K |
| 14:25 | 7,268.70 | 7,277.90 | 7,268.70 | 7,276.10 | 348.5K |
| 14:30 | 7,270.70 | 7,278.00 | 7,261.60 | 7,262.30 | 837.6K |
| 14:35 | 7,262.20 | 7,273.60 | 7,262.20 | 7,273.60 | 557.2K |
| 14:40 | 7,265.00 | 7,265.90 | 7,244.30 | 7,253.20 | 1,092.8K |
| 14:45 | 7,258.10 | 7,260.90 | 7,239.30 | 7,243.40 | 888.8K |
| 14:50 | 7,252.00 | 7,254.50 | 7,222.20 | 7,222.20 | 1,728.4K |
| 14:55 | 7,220.10 | 7,235.90 | 7,214.40 | 7,235.90 | 1,078.2K |
| 15:00 | 7,235.20 | 7,241.00 | 7,219.20 | 7,219.20 | 820.1K |
| 15:05 | 7,224.80 | 7,226.80 | 7,209.40 | 7,215.50 | 1,194.3K |
| 15:10 | 7,214.20 | 7,215.50 | 7,204.00 | 7,207.80 | 925.2K |
| 15:15 | 7,198.30 | 7,234.40 | 7,198.30 | 7,234.40 | 1,265.4K |
| 15:20 | 7,233.40 | 7,233.40 | 7,205.70 | 7,206.90 | 1,223.2K |
| 15:25 | 7,207.00 | 7,231.20 | 7,207.00 | 7,226.80 | 1,032.6K |
| 15:30 | 7,222.80 | 7,222.80 | 7,192.40 | 7,192.40 | 895.1K |
| 15:35 | 7,191.70 | 7,191.70 | 7,170.60 | 7,171.00 | 1,004.3K |
| 15:40 | 7,174.80 | 7,174.80 | 7,164.20 | 7,167.20 | 1,272.5K |
| 15:45 | 7,161.70 | 7,184.80 | 7,161.70 | 7,173.70 | 707.6K |
| 15:50 | 7,178.90 | 7,203.80 | 7,178.90 | 7,203.80 | 550.8K |
| 15:55 | 7,199.00 | 7,199.00 | 7,190.10 | 7,193.80 | 941.7K |
| 16:00 | 7,192.80 | 7,192.80 | 7,167.30 | 7,169.80 | 1,470.7K |
| 16:05 | 7,167.50 | 7,168.80 | 7,149.30 | 7,157.00 | 1,016.2K |
| 16:10 | 7,163.50 | 7,179.80 | 7,163.50 | 7,179.80 | 769.5K |
| 16:15 | 7,183.80 | 7,189.50 | 7,181.70 | 7,189.20 | 1,019.5K |
| 16:20 | 7,183.70 | 7,193.20 | 7,176.90 | 7,189.10 | 938.0K |
| 16:25 | 7,196.00 | 7,200.50 | 7,192.20 | 7,200.50 | 777.7K |
| 16:30 | 7,205.70 | 7,217.80 | 7,205.70 | 7,212.90 | 833.1K |
| 16:35 | 7,214.20 | 7,225.50 | 7,214.20 | 7,225.00 | 821.5K |
| 16:40 | 7,224.10 | 7,232.90 | 7,224.10 | 7,226.80 | 846.7K |
| 16:45 | 7,223.30 | 7,235.90 | 7,223.30 | 7,230.50 | 634.2K |
| 16:50 | 7,233.40 | 7,235.20 | 7,224.50 | 7,224.50 | 860.7K |
| 16:55 | 7,225.10 | 7,225.10 | 7,208.80 | 7,217.10 | 813.6K |
| 17:00 | 7,215.90 | 7,218.70 | 7,211.50 | 7,217.60 | 851.2K |
| 17:05 | 7,224.70 | 7,235.40 | 7,223.30 | 7,235.40 | 964.3K |
| 17:10 | 7,236.50 | 7,241.00 | 7,229.30 | 7,234.50 | 1,054.1K |
| 17:15 | 7,235.30 | 7,235.30 | 7,229.60 | 7,233.30 | 913.0K |
| 17:20 | 7,234.70 | 7,242.30 | 7,234.70 | 7,241.30 | 1,124.4K |
| 17:25 | 7,235.90 | 7,240.50 | 7,230.80 | 7,234.70 | 1,329.1K |
| 17:35 | 7,257.60 | 7,257.60 | 7,257.60 | 7,257.60 | 0.0K |