10,285.20
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,683.80 | 7,727.70 | 7,683.80 | 7,727.70 | 5,508.4K |
| 09:05 | 7,734.60 | 7,736.10 | 7,722.20 | 7,722.20 | 1,626.0K |
| 09:10 | 7,717.70 | 7,728.70 | 7,716.30 | 7,718.40 | 838.6K |
| 09:15 | 7,717.50 | 7,720.50 | 7,690.80 | 7,693.20 | 1,372.8K |
| 09:20 | 7,693.60 | 7,705.00 | 7,684.20 | 7,704.00 | 926.0K |
| 09:25 | 7,694.00 | 7,694.00 | 7,674.40 | 7,675.90 | 806.9K |
| 09:30 | 7,675.90 | 7,675.90 | 7,646.50 | 7,651.50 | 1,028.5K |
| 09:35 | 7,658.20 | 7,658.20 | 7,645.00 | 7,648.70 | 732.2K |
| 09:40 | 7,657.60 | 7,672.30 | 7,657.60 | 7,659.60 | 749.1K |
| 09:45 | 7,665.60 | 7,666.60 | 7,651.50 | 7,660.60 | 570.2K |
| 09:50 | 7,656.10 | 7,668.30 | 7,655.90 | 7,664.20 | 475.4K |
| 09:55 | 7,657.60 | 7,667.10 | 7,657.60 | 7,665.10 | 459.5K |
| 10:00 | 7,661.40 | 7,686.50 | 7,661.40 | 7,683.00 | 738.5K |
| 10:05 | 7,680.80 | 7,685.40 | 7,669.30 | 7,669.30 | 659.0K |
| 10:10 | 7,672.90 | 7,701.50 | 7,672.90 | 7,701.50 | 671.3K |
| 10:15 | 7,702.40 | 7,708.40 | 7,692.80 | 7,708.40 | 567.7K |
| 10:20 | 7,709.50 | 7,709.50 | 7,700.50 | 7,703.50 | 419.0K |
| 10:25 | 7,702.80 | 7,707.60 | 7,700.60 | 7,705.20 | 537.8K |
| 10:30 | 7,700.60 | 7,712.50 | 7,700.60 | 7,712.50 | 488.3K |
| 10:35 | 7,710.80 | 7,710.80 | 7,699.60 | 7,707.50 | 492.9K |
| 10:40 | 7,707.70 | 7,722.30 | 7,707.70 | 7,718.50 | 573.9K |
| 10:45 | 7,714.60 | 7,720.20 | 7,711.90 | 7,720.20 | 524.0K |
| 10:50 | 7,725.90 | 7,725.90 | 7,722.60 | 7,725.90 | 716.0K |
| 10:55 | 7,724.00 | 7,724.00 | 7,717.00 | 7,718.90 | 371.3K |
| 11:00 | 7,724.50 | 7,725.20 | 7,717.60 | 7,720.70 | 654.7K |
| 11:05 | 7,724.80 | 7,736.10 | 7,724.80 | 7,735.40 | 500.2K |
| 11:10 | 7,735.60 | 7,756.30 | 7,735.60 | 7,753.10 | 1,040.6K |
| 11:15 | 7,758.80 | 7,761.10 | 7,754.40 | 7,757.70 | 678.5K |
| 11:20 | 7,757.30 | 7,765.40 | 7,757.30 | 7,759.80 | 415.5K |
| 11:25 | 7,753.90 | 7,757.60 | 7,747.00 | 7,747.00 | 460.1K |
| 11:30 | 7,753.50 | 7,762.20 | 7,749.90 | 7,762.20 | 711.0K |
| 11:35 | 7,763.70 | 7,769.00 | 7,763.40 | 7,763.40 | 395.9K |
| 11:40 | 7,765.30 | 7,773.00 | 7,765.30 | 7,771.20 | 425.2K |
| 11:45 | 7,769.00 | 7,770.10 | 7,765.80 | 7,766.50 | 508.3K |
| 11:50 | 7,764.60 | 7,768.60 | 7,761.70 | 7,768.60 | 472.9K |
| 11:55 | 7,774.90 | 7,775.50 | 7,764.80 | 7,764.80 | 456.2K |
| 12:00 | 7,764.70 | 7,764.70 | 7,743.90 | 7,748.30 | 945.3K |
| 12:05 | 7,754.10 | 7,762.40 | 7,740.50 | 7,740.50 | 490.7K |
| 12:10 | 7,734.60 | 7,734.60 | 7,714.00 | 7,719.00 | 1,036.2K |
| 12:15 | 7,719.40 | 7,729.60 | 7,713.70 | 7,729.60 | 1,100.3K |
| 12:20 | 7,738.30 | 7,738.30 | 7,728.30 | 7,729.80 | 512.6K |
| 12:25 | 7,732.30 | 7,732.30 | 7,711.40 | 7,711.40 | 560.8K |
| 12:30 | 7,709.80 | 7,709.80 | 7,690.30 | 7,695.30 | 929.5K |
| 12:35 | 7,694.50 | 7,706.30 | 7,694.50 | 7,700.40 | 351.7K |
| 12:40 | 7,703.10 | 7,716.80 | 7,703.10 | 7,713.70 | 457.6K |
| 12:45 | 7,711.70 | 7,721.10 | 7,711.70 | 7,718.20 | 450.6K |
| 12:50 | 7,719.80 | 7,726.20 | 7,719.00 | 7,726.20 | 221.1K |
| 12:55 | 7,724.40 | 7,728.90 | 7,723.10 | 7,727.90 | 373.5K |
| 13:00 | 7,727.20 | 7,727.20 | 7,715.70 | 7,715.70 | 521.5K |
| 13:05 | 7,718.70 | 7,718.70 | 7,708.80 | 7,712.10 | 563.6K |
| 13:10 | 7,710.00 | 7,717.20 | 7,707.80 | 7,707.80 | 678.0K |
| 13:15 | 7,707.90 | 7,712.10 | 7,705.20 | 7,707.40 | 719.3K |
| 13:20 | 7,705.20 | 7,705.20 | 7,701.60 | 7,701.90 | 859.4K |
| 13:25 | 7,700.30 | 7,700.30 | 7,693.00 | 7,695.80 | 557.6K |
| 13:30 | 7,696.80 | 7,698.20 | 7,688.50 | 7,694.30 | 757.3K |
| 13:35 | 7,695.50 | 7,695.50 | 7,681.70 | 7,685.70 | 779.2K |
| 13:40 | 7,685.60 | 7,703.70 | 7,685.60 | 7,703.70 | 541.8K |
| 13:45 | 7,705.50 | 7,716.60 | 7,705.50 | 7,714.10 | 295.2K |
| 13:50 | 7,715.50 | 7,717.10 | 7,711.70 | 7,712.80 | 278.2K |
| 13:55 | 7,715.10 | 7,738.70 | 7,715.10 | 7,736.50 | 504.9K |
| 14:00 | 7,734.50 | 7,737.10 | 7,729.30 | 7,730.00 | 423.7K |
| 14:05 | 7,727.20 | 7,745.80 | 7,727.20 | 7,744.60 | 319.3K |
| 14:10 | 7,743.40 | 7,756.00 | 7,743.40 | 7,756.00 | 246.2K |
| 14:15 | 7,757.30 | 7,759.30 | 7,756.10 | 7,756.90 | 331.6K |
| 14:20 | 7,758.90 | 7,758.90 | 7,753.40 | 7,757.00 | 225.4K |
| 14:25 | 7,759.50 | 7,770.20 | 7,759.50 | 7,769.30 | 510.9K |
| 14:30 | 7,771.30 | 7,775.50 | 7,770.00 | 7,774.70 | 596.8K |
| 14:35 | 7,776.30 | 7,780.70 | 7,774.20 | 7,780.00 | 408.7K |
| 14:40 | 7,781.30 | 7,781.30 | 7,769.00 | 7,770.80 | 655.4K |
| 14:45 | 7,771.50 | 7,778.50 | 7,771.50 | 7,774.40 | 433.6K |
| 14:50 | 7,774.10 | 7,784.10 | 7,774.10 | 7,776.30 | 491.1K |
| 14:55 | 7,776.30 | 7,776.30 | 7,769.70 | 7,773.40 | 646.6K |
| 15:00 | 7,775.60 | 7,775.60 | 7,764.10 | 7,766.00 | 525.8K |
| 15:05 | 7,767.70 | 7,770.60 | 7,759.60 | 7,764.10 | 559.7K |
| 15:10 | 7,765.10 | 7,771.60 | 7,765.10 | 7,771.60 | 307.6K |
| 15:15 | 7,772.50 | 7,776.40 | 7,770.60 | 7,773.60 | 567.0K |
| 15:20 | 7,771.80 | 7,778.70 | 7,771.80 | 7,778.70 | 299.4K |
| 15:25 | 7,777.00 | 7,777.80 | 7,772.20 | 7,776.20 | 653.0K |
| 15:30 | 7,773.40 | 7,773.40 | 7,743.40 | 7,745.30 | 1,335.5K |
| 15:35 | 7,738.90 | 7,739.60 | 7,729.30 | 7,734.10 | 1,112.2K |
| 15:40 | 7,738.60 | 7,745.90 | 7,736.30 | 7,741.10 | 642.7K |
| 15:45 | 7,740.40 | 7,740.40 | 7,726.20 | 7,736.10 | 808.9K |
| 15:50 | 7,732.50 | 7,747.60 | 7,732.50 | 7,744.80 | 599.0K |
| 15:55 | 7,740.90 | 7,744.70 | 7,734.70 | 7,744.70 | 626.9K |
| 16:00 | 7,724.20 | 7,726.00 | 7,709.10 | 7,709.10 | 2,498.2K |
| 16:05 | 7,716.30 | 7,718.70 | 7,704.60 | 7,713.20 | 927.7K |
| 16:10 | 7,717.60 | 7,719.40 | 7,712.10 | 7,712.10 | 1,847.7K |
| 16:15 | 7,720.00 | 7,724.80 | 7,715.50 | 7,719.80 | 1,239.9K |
| 16:20 | 7,719.90 | 7,730.80 | 7,714.40 | 7,730.80 | 1,456.8K |
| 16:25 | 7,738.20 | 7,738.20 | 7,722.60 | 7,727.90 | 1,228.3K |
| 16:30 | 7,726.20 | 7,735.30 | 7,726.20 | 7,735.10 | 853.9K |
| 16:35 | 7,732.80 | 7,761.30 | 7,732.80 | 7,754.70 | 1,864.9K |
| 16:40 | 7,753.40 | 7,767.20 | 7,753.40 | 7,765.70 | 864.2K |
| 16:45 | 7,764.60 | 7,772.70 | 7,763.50 | 7,772.20 | 696.5K |
| 16:50 | 7,773.80 | 7,790.30 | 7,773.80 | 7,790.30 | 988.7K |
| 16:55 | 7,795.30 | 7,805.00 | 7,793.90 | 7,805.00 | 978.7K |
| 17:00 | 7,806.40 | 7,810.30 | 7,803.40 | 7,810.30 | 1,124.1K |
| 17:05 | 7,821.10 | 7,826.70 | 7,821.10 | 7,826.70 | 1,319.1K |
| 17:10 | 7,822.60 | 7,831.70 | 7,822.60 | 7,826.40 | 1,374.2K |
| 17:15 | 7,828.40 | 7,840.80 | 7,828.40 | 7,836.70 | 1,299.1K |
| 17:20 | 7,829.90 | 7,837.80 | 7,829.10 | 7,837.80 | 1,538.5K |
| 17:25 | 7,838.20 | 7,844.10 | 7,831.60 | 7,832.70 | 1,720.2K |
| 17:35 | 7,806.10 | 7,806.10 | 7,806.10 | 7,806.10 | 0.0K |