10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,488.30 | 7,492.80 | 7,462.90 | 7,464.30 | 4,427.3K |
| 09:05 | 7,457.80 | 7,463.40 | 7,450.60 | 7,463.40 | 1,175.7K |
| 09:10 | 7,459.60 | 7,468.80 | 7,454.30 | 7,468.80 | 1,239.7K |
| 09:15 | 7,467.30 | 7,479.80 | 7,467.30 | 7,479.80 | 752.1K |
| 09:20 | 7,482.20 | 7,510.90 | 7,482.20 | 7,510.90 | 1,425.8K |
| 09:25 | 7,511.80 | 7,525.40 | 7,511.80 | 7,522.30 | 1,117.9K |
| 09:30 | 7,521.00 | 7,524.80 | 7,512.30 | 7,524.00 | 1,071.7K |
| 09:35 | 7,522.60 | 7,541.90 | 7,522.60 | 7,541.90 | 1,072.0K |
| 09:40 | 7,541.20 | 7,554.70 | 7,541.20 | 7,554.70 | 1,016.5K |
| 09:45 | 7,556.90 | 7,561.70 | 7,553.80 | 7,561.70 | 1,161.4K |
| 09:50 | 7,562.30 | 7,562.30 | 7,543.80 | 7,544.30 | 1,071.7K |
| 09:55 | 7,542.80 | 7,544.80 | 7,535.10 | 7,535.30 | 924.1K |
| 10:00 | 7,534.30 | 7,538.70 | 7,527.30 | 7,530.20 | 1,391.8K |
| 10:05 | 7,536.60 | 7,537.10 | 7,525.70 | 7,525.70 | 644.6K |
| 10:10 | 7,517.30 | 7,523.70 | 7,507.50 | 7,523.70 | 1,137.9K |
| 10:15 | 7,523.80 | 7,523.80 | 7,513.20 | 7,515.50 | 721.1K |
| 10:20 | 7,517.00 | 7,528.20 | 7,515.70 | 7,527.80 | 462.4K |
| 10:25 | 7,517.30 | 7,528.00 | 7,515.40 | 7,528.00 | 538.2K |
| 10:30 | 7,526.70 | 7,531.50 | 7,525.70 | 7,529.10 | 463.9K |
| 10:35 | 7,525.80 | 7,529.80 | 7,521.90 | 7,529.80 | 634.0K |
| 10:40 | 7,527.10 | 7,528.60 | 7,522.50 | 7,528.10 | 331.0K |
| 10:45 | 7,530.90 | 7,538.30 | 7,530.70 | 7,533.60 | 646.5K |
| 10:50 | 7,536.30 | 7,537.10 | 7,521.00 | 7,522.00 | 637.3K |
| 10:55 | 7,519.70 | 7,523.00 | 7,518.70 | 7,522.00 | 610.6K |
| 11:00 | 7,522.50 | 7,527.40 | 7,519.10 | 7,527.40 | 319.9K |
| 11:05 | 7,528.20 | 7,529.40 | 7,523.30 | 7,526.40 | 404.2K |
| 11:10 | 7,525.00 | 7,538.60 | 7,525.00 | 7,537.80 | 472.5K |
| 11:15 | 7,537.20 | 7,537.50 | 7,533.60 | 7,533.60 | 567.1K |
| 11:20 | 7,537.00 | 7,537.00 | 7,530.30 | 7,533.60 | 449.7K |
| 11:25 | 7,531.70 | 7,537.40 | 7,528.90 | 7,537.40 | 358.5K |
| 11:30 | 7,538.20 | 7,545.90 | 7,538.20 | 7,545.90 | 431.1K |
| 11:35 | 7,547.00 | 7,552.20 | 7,544.90 | 7,552.20 | 350.9K |
| 11:40 | 7,552.80 | 7,553.00 | 7,537.80 | 7,539.30 | 415.5K |
| 11:45 | 7,541.90 | 7,556.40 | 7,540.40 | 7,554.20 | 548.6K |
| 11:50 | 7,553.30 | 7,553.90 | 7,550.50 | 7,552.70 | 496.4K |
| 11:55 | 7,551.30 | 7,565.60 | 7,551.30 | 7,563.10 | 441.6K |
| 12:00 | 7,564.20 | 7,574.00 | 7,564.20 | 7,574.00 | 513.9K |
| 12:05 | 7,571.10 | 7,571.10 | 7,566.90 | 7,567.30 | 416.2K |
| 12:10 | 7,568.60 | 7,572.30 | 7,568.50 | 7,569.90 | 411.8K |
| 12:15 | 7,571.30 | 7,574.50 | 7,571.30 | 7,574.00 | 330.9K |
| 12:20 | 7,572.40 | 7,572.40 | 7,566.40 | 7,566.40 | 393.7K |
| 12:25 | 7,566.10 | 7,566.10 | 7,552.70 | 7,552.70 | 681.4K |
| 12:30 | 7,551.10 | 7,552.60 | 7,548.80 | 7,550.90 | 621.5K |
| 12:35 | 7,552.70 | 7,565.40 | 7,552.70 | 7,563.20 | 453.7K |
| 12:40 | 7,561.80 | 7,564.00 | 7,560.70 | 7,560.70 | 323.8K |
| 12:45 | 7,560.30 | 7,561.10 | 7,555.50 | 7,555.50 | 301.5K |
| 12:50 | 7,553.20 | 7,554.20 | 7,551.70 | 7,553.30 | 439.7K |
| 12:55 | 7,550.20 | 7,554.50 | 7,549.30 | 7,554.30 | 447.3K |
| 13:00 | 7,555.00 | 7,557.80 | 7,552.40 | 7,557.80 | 465.2K |
| 13:05 | 7,555.10 | 7,555.10 | 7,547.80 | 7,548.80 | 410.8K |
| 13:10 | 7,550.80 | 7,563.30 | 7,550.80 | 7,563.30 | 307.0K |
| 13:15 | 7,560.80 | 7,569.30 | 7,560.60 | 7,569.30 | 214.1K |
| 13:20 | 7,568.30 | 7,570.70 | 7,567.30 | 7,570.70 | 237.9K |
| 13:25 | 7,569.00 | 7,570.70 | 7,566.40 | 7,569.60 | 547.4K |
| 13:30 | 7,571.60 | 7,574.50 | 7,569.50 | 7,573.20 | 682.8K |
| 13:35 | 7,572.60 | 7,584.80 | 7,572.60 | 7,584.70 | 863.7K |
| 13:40 | 7,582.50 | 7,590.10 | 7,582.50 | 7,588.40 | 323.8K |
| 13:45 | 7,585.10 | 7,585.10 | 7,578.90 | 7,579.40 | 361.5K |
| 13:50 | 7,581.90 | 7,593.20 | 7,581.90 | 7,590.60 | 539.6K |
| 13:55 | 7,591.90 | 7,591.90 | 7,586.30 | 7,589.00 | 275.9K |
| 14:00 | 7,583.10 | 7,585.60 | 7,579.00 | 7,585.60 | 347.1K |
| 14:05 | 7,586.80 | 7,598.80 | 7,586.80 | 7,597.60 | 442.7K |
| 14:10 | 7,598.30 | 7,603.30 | 7,598.30 | 7,600.20 | 396.7K |
| 14:15 | 7,597.90 | 7,597.90 | 7,592.00 | 7,593.40 | 394.2K |
| 14:20 | 7,590.40 | 7,591.90 | 7,587.50 | 7,587.50 | 151.4K |
| 14:25 | 7,585.00 | 7,585.00 | 7,571.00 | 7,578.30 | 713.4K |
| 14:30 | 7,582.20 | 7,599.70 | 7,580.00 | 7,599.50 | 485.7K |
| 14:35 | 7,600.80 | 7,614.80 | 7,600.80 | 7,612.50 | 727.5K |
| 14:40 | 7,615.10 | 7,619.30 | 7,611.30 | 7,619.30 | 2,602.5K |
| 14:45 | 7,624.40 | 7,632.60 | 7,618.00 | 7,620.00 | 858.5K |
| 14:50 | 7,616.50 | 7,631.80 | 7,616.50 | 7,631.10 | 446.4K |
| 14:55 | 7,632.20 | 7,636.90 | 7,629.00 | 7,636.90 | 530.9K |
| 15:00 | 7,636.40 | 7,636.40 | 7,613.60 | 7,613.60 | 549.7K |
| 15:05 | 7,612.40 | 7,612.40 | 7,600.70 | 7,609.20 | 977.3K |
| 15:10 | 7,612.70 | 7,612.70 | 7,606.60 | 7,609.60 | 550.1K |
| 15:15 | 7,608.00 | 7,608.00 | 7,598.10 | 7,598.70 | 597.0K |
| 15:20 | 7,601.00 | 7,610.40 | 7,601.00 | 7,603.80 | 520.0K |
| 15:25 | 7,604.50 | 7,604.50 | 7,591.10 | 7,604.00 | 559.8K |
| 15:30 | 7,602.20 | 7,616.30 | 7,601.90 | 7,616.30 | 340.7K |
| 15:35 | 7,615.80 | 7,622.80 | 7,606.90 | 7,622.80 | 517.1K |
| 15:40 | 7,623.40 | 7,631.30 | 7,620.50 | 7,628.80 | 368.1K |
| 15:45 | 7,628.40 | 7,632.80 | 7,621.60 | 7,622.40 | 538.4K |
| 15:50 | 7,621.10 | 7,621.10 | 7,606.40 | 7,606.40 | 500.3K |
| 15:55 | 7,604.10 | 7,610.70 | 7,602.10 | 7,610.70 | 515.3K |
| 16:00 | 7,620.80 | 7,620.80 | 7,615.30 | 7,615.90 | 910.7K |
| 16:05 | 7,616.40 | 7,618.10 | 7,613.00 | 7,617.10 | 492.3K |
| 16:10 | 7,620.90 | 7,627.80 | 7,619.50 | 7,627.40 | 575.7K |
| 16:15 | 7,627.40 | 7,628.90 | 7,620.40 | 7,626.90 | 432.7K |
| 16:20 | 7,624.70 | 7,629.40 | 7,624.70 | 7,628.60 | 327.3K |
| 16:25 | 7,626.60 | 7,626.70 | 7,617.80 | 7,617.80 | 476.1K |
| 16:30 | 7,615.30 | 7,618.50 | 7,605.70 | 7,607.20 | 681.2K |
| 16:35 | 7,605.60 | 7,610.90 | 7,604.00 | 7,608.90 | 459.9K |
| 16:40 | 7,610.10 | 7,618.90 | 7,610.10 | 7,618.90 | 612.5K |
| 16:45 | 7,618.00 | 7,629.20 | 7,618.00 | 7,628.10 | 721.9K |
| 16:50 | 7,626.30 | 7,626.30 | 7,621.10 | 7,621.20 | 510.6K |
| 16:55 | 7,619.60 | 7,624.80 | 7,615.70 | 7,615.70 | 635.7K |
| 17:00 | 7,613.60 | 7,619.10 | 7,609.40 | 7,618.00 | 651.3K |
| 17:05 | 7,616.40 | 7,630.20 | 7,616.20 | 7,630.20 | 779.1K |
| 17:10 | 7,627.80 | 7,627.80 | 7,624.00 | 7,625.60 | 860.3K |
| 17:15 | 7,625.20 | 7,631.70 | 7,622.50 | 7,631.00 | 1,038.9K |
| 17:20 | 7,630.00 | 7,630.00 | 7,621.80 | 7,624.60 | 1,420.5K |
| 17:25 | 7,623.40 | 7,628.00 | 7,621.60 | 7,625.20 | 1,523.0K |
| 17:35 | 7,646.70 | 7,646.70 | 7,646.70 | 7,646.70 | 0.0K |