10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,770.80 | 7,795.60 | 7,764.10 | 7,789.00 | 5,458.8K |
| 09:05 | 7,804.50 | 7,828.90 | 7,804.50 | 7,808.50 | 1,250.3K |
| 09:10 | 7,806.10 | 7,815.60 | 7,806.10 | 7,806.10 | 979.8K |
| 09:15 | 7,793.60 | 7,798.20 | 7,766.00 | 7,766.00 | 1,262.2K |
| 09:20 | 7,764.90 | 7,764.90 | 7,748.00 | 7,750.90 | 3,477.9K |
| 09:25 | 7,754.00 | 7,757.70 | 7,737.20 | 7,737.20 | 1,227.7K |
| 09:30 | 7,726.00 | 7,734.70 | 7,722.70 | 7,725.50 | 1,801.0K |
| 09:35 | 7,735.20 | 7,748.20 | 7,734.70 | 7,743.00 | 1,084.8K |
| 09:40 | 7,745.20 | 7,752.70 | 7,731.10 | 7,731.10 | 1,011.9K |
| 09:45 | 7,744.10 | 7,756.30 | 7,744.10 | 7,753.00 | 856.7K |
| 09:50 | 7,757.90 | 7,771.90 | 7,757.90 | 7,766.50 | 1,116.3K |
| 09:55 | 7,763.20 | 7,775.20 | 7,763.20 | 7,772.60 | 880.6K |
| 10:00 | 7,778.80 | 7,778.80 | 7,771.70 | 7,773.70 | 1,084.5K |
| 10:05 | 7,773.90 | 7,783.00 | 7,773.90 | 7,782.70 | 579.1K |
| 10:10 | 7,787.00 | 7,791.70 | 7,776.90 | 7,791.70 | 686.9K |
| 10:15 | 7,789.70 | 7,793.40 | 7,775.70 | 7,779.50 | 800.4K |
| 10:20 | 7,780.30 | 7,780.30 | 7,765.60 | 7,778.60 | 1,361.2K |
| 10:25 | 7,781.70 | 7,788.80 | 7,781.60 | 7,781.60 | 584.1K |
| 10:30 | 7,772.30 | 7,790.00 | 7,768.50 | 7,788.10 | 866.0K |
| 10:35 | 7,784.50 | 7,784.50 | 7,756.00 | 7,756.20 | 938.1K |
| 10:40 | 7,764.70 | 7,774.80 | 7,764.70 | 7,773.40 | 613.2K |
| 10:45 | 7,771.60 | 7,788.00 | 7,771.60 | 7,787.90 | 464.9K |
| 10:50 | 7,780.20 | 7,786.20 | 7,780.20 | 7,780.70 | 574.3K |
| 10:55 | 7,776.00 | 7,777.50 | 7,769.40 | 7,775.00 | 521.8K |
| 11:00 | 7,783.60 | 7,795.90 | 7,783.60 | 7,795.70 | 581.5K |
| 11:05 | 7,796.60 | 7,805.40 | 7,796.60 | 7,802.10 | 603.1K |
| 11:10 | 7,787.90 | 7,800.50 | 7,787.90 | 7,800.50 | 430.9K |
| 11:15 | 7,802.10 | 7,807.90 | 7,802.10 | 7,806.30 | 2,206.5K |
| 11:20 | 7,803.80 | 7,804.60 | 7,793.60 | 7,799.50 | 672.8K |
| 11:25 | 7,798.70 | 7,801.80 | 7,792.80 | 7,792.80 | 448.7K |
| 11:30 | 7,790.80 | 7,794.70 | 7,790.70 | 7,792.30 | 473.2K |
| 11:35 | 7,791.20 | 7,793.30 | 7,787.60 | 7,790.90 | 334.8K |
| 11:40 | 7,797.60 | 7,810.80 | 7,797.00 | 7,810.50 | 647.9K |
| 11:45 | 7,812.50 | 7,840.00 | 7,812.50 | 7,840.00 | 1,210.0K |
| 11:50 | 7,842.20 | 7,870.60 | 7,842.20 | 7,865.50 | 18,077.5K |
| 11:55 | 7,856.30 | 7,864.50 | 7,853.60 | 7,858.60 | 16,946.8K |
| 12:00 | 7,863.50 | 7,863.50 | 7,834.30 | 7,840.50 | 1,621.6K |
| 12:05 | 7,844.20 | 7,846.50 | 7,835.60 | 7,836.70 | 695.4K |
| 12:10 | 7,835.30 | 7,835.30 | 7,822.20 | 7,830.00 | 886.2K |
| 12:15 | 7,827.80 | 7,832.30 | 7,825.40 | 7,825.40 | 421.3K |
| 12:20 | 7,825.90 | 7,833.80 | 7,816.30 | 7,816.30 | 640.5K |
| 12:25 | 7,815.00 | 7,832.10 | 7,815.00 | 7,827.30 | 547.0K |
| 12:30 | 7,824.70 | 7,830.30 | 7,824.70 | 7,828.80 | 466.1K |
| 12:35 | 7,825.90 | 7,833.90 | 7,825.90 | 7,833.90 | 376.5K |
| 12:40 | 7,833.40 | 7,834.60 | 7,832.00 | 7,833.50 | 310.7K |
| 12:45 | 7,832.20 | 7,833.80 | 7,829.10 | 7,829.80 | 281.0K |
| 12:50 | 7,827.90 | 7,829.90 | 7,815.00 | 7,815.00 | 731.6K |
| 12:55 | 7,813.60 | 7,819.90 | 7,809.50 | 7,819.90 | 422.5K |
| 13:00 | 7,816.70 | 7,833.20 | 7,816.70 | 7,833.20 | 235.4K |
| 13:05 | 7,833.10 | 7,836.80 | 7,829.80 | 7,831.60 | 402.2K |
| 13:10 | 7,832.80 | 7,855.50 | 7,831.10 | 7,855.50 | 289.7K |
| 13:15 | 7,855.30 | 7,855.30 | 7,841.90 | 7,847.30 | 314.1K |
| 13:20 | 7,846.00 | 7,854.50 | 7,845.90 | 7,853.30 | 302.9K |
| 13:25 | 7,850.20 | 7,850.20 | 7,846.20 | 7,846.20 | 246.0K |
| 13:30 | 7,848.00 | 7,848.80 | 7,842.00 | 7,842.00 | 564.5K |
| 13:35 | 7,841.10 | 7,841.60 | 7,827.40 | 7,827.40 | 489.5K |
| 13:40 | 7,816.60 | 7,822.30 | 7,810.30 | 7,821.80 | 800.6K |
| 13:45 | 7,823.90 | 7,833.20 | 7,823.90 | 7,833.20 | 323.9K |
| 13:50 | 7,832.90 | 7,837.50 | 7,832.00 | 7,832.10 | 444.6K |
| 13:55 | 7,835.50 | 7,835.50 | 7,828.30 | 7,828.90 | 358.4K |
| 14:00 | 7,831.50 | 7,831.50 | 7,821.30 | 7,829.80 | 343.9K |
| 14:05 | 7,838.50 | 7,841.20 | 7,833.40 | 7,833.40 | 252.8K |
| 14:10 | 7,834.80 | 7,838.20 | 7,834.80 | 7,837.40 | 329.2K |
| 14:15 | 7,841.80 | 7,842.20 | 7,833.20 | 7,833.60 | 357.9K |
| 14:20 | 7,837.90 | 7,837.90 | 7,819.50 | 7,825.50 | 764.8K |
| 14:25 | 7,824.80 | 7,824.80 | 7,813.80 | 7,821.90 | 328.5K |
| 14:30 | 7,824.90 | 7,843.30 | 7,824.90 | 7,842.60 | 637.1K |
| 14:35 | 7,843.90 | 7,843.90 | 7,832.80 | 7,838.00 | 552.1K |
| 14:40 | 7,848.20 | 7,857.10 | 7,848.20 | 7,850.50 | 425.1K |
| 14:45 | 7,849.40 | 7,849.40 | 7,838.90 | 7,838.90 | 604.2K |
| 14:50 | 7,834.70 | 7,835.60 | 7,822.60 | 7,833.60 | 523.8K |
| 14:55 | 7,835.30 | 7,843.50 | 7,834.00 | 7,837.50 | 283.3K |
| 15:00 | 7,838.80 | 7,838.80 | 7,830.10 | 7,836.80 | 356.1K |
| 15:05 | 7,838.00 | 7,844.70 | 7,835.30 | 7,835.80 | 580.2K |
| 15:10 | 7,835.40 | 7,839.40 | 7,831.20 | 7,836.00 | 423.7K |
| 15:15 | 7,833.90 | 7,841.30 | 7,831.50 | 7,840.20 | 356.2K |
| 15:20 | 7,841.90 | 7,848.50 | 7,840.80 | 7,848.30 | 1,508.6K |
| 15:25 | 7,845.10 | 7,845.30 | 7,838.80 | 7,840.00 | 417.6K |
| 15:30 | 7,840.00 | 7,843.90 | 7,836.50 | 7,840.80 | 604.9K |
| 15:35 | 7,839.50 | 7,849.60 | 7,838.90 | 7,849.60 | 531.1K |
| 15:40 | 7,847.40 | 7,855.20 | 7,847.40 | 7,850.20 | 698.4K |
| 15:45 | 7,855.40 | 7,860.70 | 7,855.30 | 7,855.30 | 501.7K |
| 15:50 | 7,862.50 | 7,880.90 | 7,857.80 | 7,880.90 | 782.1K |
| 15:55 | 7,880.10 | 7,882.90 | 7,876.50 | 7,876.50 | 684.9K |
| 16:00 | 7,880.80 | 7,887.40 | 7,878.90 | 7,878.90 | 1,158.8K |
| 16:05 | 7,878.80 | 7,888.80 | 7,878.80 | 7,883.60 | 598.9K |
| 16:10 | 7,878.20 | 7,880.70 | 7,868.20 | 7,868.20 | 494.0K |
| 16:15 | 7,877.40 | 7,877.40 | 7,866.40 | 7,873.90 | 1,329.8K |
| 16:20 | 7,874.00 | 7,876.10 | 7,868.20 | 7,870.00 | 1,236.4K |
| 16:25 | 7,872.20 | 7,876.70 | 7,869.50 | 7,870.10 | 1,418.6K |
| 16:30 | 7,871.80 | 7,879.40 | 7,869.40 | 7,869.40 | 1,344.2K |
| 16:35 | 7,872.20 | 7,874.60 | 7,869.30 | 7,869.30 | 1,330.2K |
| 16:40 | 7,871.50 | 7,872.20 | 7,862.60 | 7,862.60 | 1,626.9K |
| 16:45 | 7,865.60 | 7,874.40 | 7,865.60 | 7,874.40 | 659.4K |
| 16:50 | 7,871.20 | 7,871.60 | 7,858.00 | 7,860.40 | 1,488.2K |
| 16:55 | 7,861.50 | 7,862.50 | 7,859.20 | 7,859.20 | 667.7K |
| 17:00 | 7,859.60 | 7,866.90 | 7,853.90 | 7,866.90 | 1,449.3K |
| 17:05 | 7,868.60 | 7,876.00 | 7,867.90 | 7,875.80 | 653.7K |
| 17:10 | 7,876.60 | 7,878.80 | 7,874.00 | 7,877.10 | 772.1K |
| 17:15 | 7,874.70 | 7,882.70 | 7,873.80 | 7,882.70 | 1,268.8K |
| 17:20 | 7,879.90 | 7,884.40 | 7,870.90 | 7,878.70 | 1,885.9K |
| 17:25 | 7,879.90 | 7,881.90 | 7,874.70 | 7,876.80 | 1,640.3K |
| 17:35 | 7,879.80 | 7,879.80 | 7,879.80 | 7,879.80 | 0.0K |