10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,788.30 | 7,793.40 | 7,765.40 | 7,786.10 | 8,421.0K |
| 09:05 | 7,787.30 | 7,810.10 | 7,782.40 | 7,796.20 | 2,016.9K |
| 09:10 | 7,790.30 | 7,793.10 | 7,777.20 | 7,782.10 | 1,414.3K |
| 09:15 | 7,781.10 | 7,787.60 | 7,774.80 | 7,774.80 | 1,648.8K |
| 09:20 | 7,780.20 | 7,794.90 | 7,780.20 | 7,792.90 | 1,404.8K |
| 09:25 | 7,793.60 | 7,803.70 | 7,785.10 | 7,803.70 | 1,025.2K |
| 09:30 | 7,810.50 | 7,811.10 | 7,800.80 | 7,803.20 | 1,224.7K |
| 09:35 | 7,804.20 | 7,809.10 | 7,795.80 | 7,798.70 | 939.5K |
| 09:40 | 7,802.00 | 7,812.00 | 7,802.00 | 7,811.40 | 1,213.8K |
| 09:45 | 7,811.40 | 7,828.00 | 7,807.40 | 7,828.00 | 1,057.2K |
| 09:50 | 7,828.90 | 7,838.60 | 7,826.40 | 7,838.00 | 848.8K |
| 09:55 | 7,840.40 | 7,840.40 | 7,827.40 | 7,831.40 | 891.9K |
| 10:00 | 7,826.80 | 7,840.20 | 7,826.20 | 7,830.70 | 852.9K |
| 10:05 | 7,830.90 | 7,839.40 | 7,830.30 | 7,839.20 | 588.5K |
| 10:10 | 7,837.80 | 7,839.10 | 7,814.70 | 7,818.40 | 1,321.2K |
| 10:15 | 7,815.60 | 7,827.60 | 7,815.60 | 7,825.00 | 994.9K |
| 10:20 | 7,826.30 | 7,840.00 | 7,826.30 | 7,840.00 | 628.1K |
| 10:25 | 7,844.50 | 7,852.20 | 7,842.30 | 7,852.20 | 470.9K |
| 10:30 | 7,853.90 | 7,870.40 | 7,853.10 | 7,866.20 | 815.5K |
| 10:35 | 7,866.10 | 7,866.10 | 7,859.00 | 7,863.30 | 499.6K |
| 10:40 | 7,862.10 | 7,866.70 | 7,861.00 | 7,866.40 | 377.6K |
| 10:45 | 7,869.80 | 7,872.50 | 7,866.70 | 7,870.50 | 836.8K |
| 10:50 | 7,864.80 | 7,867.50 | 7,860.30 | 7,861.20 | 711.2K |
| 10:55 | 7,864.70 | 7,864.70 | 7,860.30 | 7,863.60 | 450.1K |
| 11:00 | 7,864.30 | 7,869.90 | 7,860.10 | 7,868.40 | 429.4K |
| 11:05 | 7,869.30 | 7,876.20 | 7,865.90 | 7,875.40 | 459.3K |
| 11:10 | 7,876.90 | 7,883.60 | 7,874.70 | 7,883.60 | 585.6K |
| 11:15 | 7,884.10 | 7,887.00 | 7,880.10 | 7,883.00 | 532.0K |
| 11:20 | 7,882.50 | 7,887.30 | 7,877.90 | 7,877.90 | 588.9K |
| 11:25 | 7,877.50 | 7,880.80 | 7,871.10 | 7,877.50 | 628.2K |
| 11:30 | 7,878.90 | 7,884.20 | 7,877.70 | 7,884.20 | 519.3K |
| 11:35 | 7,884.40 | 7,884.40 | 7,880.40 | 7,881.60 | 352.6K |
| 11:40 | 7,879.60 | 7,881.70 | 7,877.00 | 7,880.60 | 485.1K |
| 11:45 | 7,881.90 | 7,884.20 | 7,879.20 | 7,880.50 | 397.1K |
| 11:50 | 7,880.90 | 7,880.90 | 7,874.60 | 7,878.90 | 334.9K |
| 11:55 | 7,877.00 | 7,878.60 | 7,873.80 | 7,876.70 | 347.5K |
| 12:00 | 7,880.50 | 7,890.80 | 7,878.20 | 7,890.80 | 402.4K |
| 12:05 | 7,889.90 | 7,892.20 | 7,887.10 | 7,889.00 | 505.8K |
| 12:10 | 7,891.40 | 7,899.20 | 7,891.40 | 7,898.40 | 270.8K |
| 12:15 | 7,899.20 | 7,899.20 | 7,889.70 | 7,894.60 | 249.9K |
| 12:20 | 7,896.20 | 7,898.80 | 7,895.80 | 7,898.80 | 384.9K |
| 12:25 | 7,902.70 | 7,905.30 | 7,901.00 | 7,902.00 | 297.4K |
| 12:30 | 7,900.80 | 7,902.50 | 7,898.50 | 7,902.50 | 412.0K |
| 12:35 | 7,901.90 | 7,904.30 | 7,899.30 | 7,903.10 | 281.4K |
| 12:40 | 7,901.80 | 7,901.80 | 7,896.90 | 7,897.40 | 322.4K |
| 12:45 | 7,892.60 | 7,893.20 | 7,882.80 | 7,882.80 | 516.3K |
| 12:50 | 7,880.40 | 7,882.80 | 7,873.00 | 7,882.10 | 496.6K |
| 12:55 | 7,884.20 | 7,884.20 | 7,865.20 | 7,881.80 | 1,173.3K |
| 13:00 | 7,888.60 | 7,888.60 | 7,874.90 | 7,874.90 | 630.9K |
| 13:05 | 7,874.30 | 7,874.30 | 7,863.00 | 7,863.00 | 736.6K |
| 13:10 | 7,870.10 | 7,870.50 | 7,866.80 | 7,868.20 | 467.5K |
| 13:15 | 7,869.90 | 7,878.90 | 7,868.10 | 7,868.90 | 324.4K |
| 13:20 | 7,868.80 | 7,869.40 | 7,866.10 | 7,869.40 | 479.2K |
| 13:25 | 7,870.80 | 7,873.90 | 7,870.20 | 7,872.10 | 267.8K |
| 13:30 | 7,873.80 | 7,884.70 | 7,873.80 | 7,884.70 | 642.3K |
| 13:35 | 7,885.40 | 7,885.40 | 7,868.70 | 7,868.70 | 927.1K |
| 13:40 | 7,869.10 | 7,883.60 | 7,868.20 | 7,883.60 | 644.0K |
| 13:45 | 7,884.40 | 7,888.00 | 7,881.00 | 7,881.80 | 643.1K |
| 13:50 | 7,884.20 | 7,892.10 | 7,884.20 | 7,891.50 | 498.1K |
| 13:55 | 7,888.10 | 7,888.70 | 7,882.30 | 7,882.30 | 727.5K |
| 14:00 | 7,877.60 | 7,877.60 | 7,868.50 | 7,868.50 | 964.7K |
| 14:05 | 7,871.10 | 7,886.30 | 7,871.10 | 7,884.80 | 353.8K |
| 14:10 | 7,885.40 | 7,887.00 | 7,874.10 | 7,874.10 | 315.4K |
| 14:15 | 7,875.10 | 7,880.90 | 7,872.70 | 7,880.90 | 275.2K |
| 14:20 | 7,879.90 | 7,892.50 | 7,879.80 | 7,892.50 | 344.4K |
| 14:25 | 7,889.90 | 7,893.30 | 7,886.80 | 7,890.80 | 307.8K |
| 14:30 | 7,893.00 | 7,895.20 | 7,888.40 | 7,893.50 | 428.3K |
| 14:35 | 7,893.20 | 7,897.70 | 7,881.50 | 7,881.80 | 399.0K |
| 14:40 | 7,882.90 | 7,882.90 | 7,877.30 | 7,878.90 | 253.7K |
| 14:45 | 7,880.40 | 7,888.30 | 7,880.40 | 7,885.10 | 379.1K |
| 14:50 | 7,886.00 | 7,887.70 | 7,880.40 | 7,887.70 | 382.5K |
| 14:55 | 7,887.80 | 7,893.20 | 7,887.50 | 7,887.50 | 334.9K |
| 15:00 | 7,887.50 | 7,898.00 | 7,887.50 | 7,894.60 | 320.4K |
| 15:05 | 7,901.70 | 7,912.50 | 7,901.70 | 7,904.50 | 584.9K |
| 15:10 | 7,904.00 | 7,904.60 | 7,899.30 | 7,900.70 | 460.5K |
| 15:15 | 7,898.20 | 7,900.60 | 7,892.90 | 7,900.60 | 397.3K |
| 15:20 | 7,895.50 | 7,896.10 | 7,892.50 | 7,893.80 | 501.8K |
| 15:25 | 7,892.60 | 7,892.70 | 7,887.50 | 7,891.50 | 558.9K |
| 15:30 | 7,899.10 | 7,910.60 | 7,899.10 | 7,906.30 | 516.1K |
| 15:35 | 7,907.50 | 7,918.60 | 7,907.50 | 7,909.10 | 440.4K |
| 15:40 | 7,910.20 | 7,910.40 | 7,904.20 | 7,910.10 | 386.2K |
| 15:45 | 7,908.60 | 7,914.50 | 7,908.40 | 7,913.60 | 330.3K |
| 15:50 | 7,918.80 | 7,924.70 | 7,916.90 | 7,924.70 | 467.2K |
| 15:55 | 7,921.90 | 7,929.40 | 7,919.90 | 7,923.50 | 329.8K |
| 16:00 | 7,924.30 | 7,925.10 | 7,919.00 | 7,919.00 | 450.2K |
| 16:05 | 7,917.50 | 7,934.30 | 7,916.10 | 7,934.30 | 446.8K |
| 16:10 | 7,934.00 | 7,937.30 | 7,933.10 | 7,937.30 | 677.6K |
| 16:15 | 7,940.50 | 7,940.50 | 7,933.60 | 7,933.60 | 313.4K |
| 16:20 | 7,936.80 | 7,944.40 | 7,936.50 | 7,940.30 | 499.5K |
| 16:25 | 7,938.40 | 7,944.20 | 7,938.40 | 7,941.20 | 407.1K |
| 16:30 | 7,941.20 | 7,942.20 | 7,937.60 | 7,938.60 | 334.0K |
| 16:35 | 7,937.50 | 7,948.00 | 7,937.50 | 7,947.40 | 560.0K |
| 16:40 | 7,948.00 | 7,953.50 | 7,943.10 | 7,953.50 | 632.2K |
| 16:45 | 7,956.10 | 7,965.20 | 7,956.10 | 7,965.20 | 658.8K |
| 16:50 | 7,970.10 | 7,972.20 | 7,963.90 | 7,970.70 | 988.7K |
| 16:55 | 7,968.80 | 7,973.10 | 7,968.30 | 7,968.30 | 601.5K |
| 17:00 | 7,966.50 | 7,967.10 | 7,962.10 | 7,962.10 | 661.1K |
| 17:05 | 7,960.50 | 7,969.50 | 7,960.50 | 7,962.60 | 1,150.3K |
| 17:10 | 7,963.30 | 7,965.20 | 7,957.10 | 7,957.10 | 911.3K |
| 17:15 | 7,956.40 | 7,959.90 | 7,956.40 | 7,959.60 | 968.2K |
| 17:20 | 7,957.50 | 7,965.80 | 7,957.50 | 7,961.00 | 1,554.7K |
| 17:25 | 7,963.00 | 7,963.00 | 7,955.20 | 7,956.80 | 1,794.3K |
| 17:35 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.0K |