10,285.20
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,621.20 | 7,640.30 | 7,610.70 | 7,635.20 | 8,972.1K |
| 09:05 | 7,641.80 | 7,682.30 | 7,641.80 | 7,647.10 | 2,955.4K |
| 09:10 | 7,640.30 | 7,649.80 | 7,581.80 | 7,581.80 | 3,185.0K |
| 09:15 | 7,593.10 | 7,617.30 | 7,593.10 | 7,611.40 | 2,236.6K |
| 09:20 | 7,625.30 | 7,683.90 | 7,618.90 | 7,683.90 | 2,578.8K |
| 09:25 | 7,681.30 | 7,697.40 | 7,675.50 | 7,697.40 | 2,158.2K |
| 09:30 | 7,695.90 | 7,695.90 | 7,672.90 | 7,678.90 | 1,767.5K |
| 09:35 | 7,679.60 | 7,690.90 | 7,671.00 | 7,671.00 | 1,493.1K |
| 09:40 | 7,680.50 | 7,687.60 | 7,674.40 | 7,687.60 | 1,748.1K |
| 09:45 | 7,700.10 | 7,723.20 | 7,693.80 | 7,693.80 | 2,037.7K |
| 09:50 | 7,686.20 | 7,686.20 | 7,670.10 | 7,675.00 | 1,537.0K |
| 09:55 | 7,682.90 | 7,713.50 | 7,682.90 | 7,708.30 | 1,096.6K |
| 10:00 | 7,703.30 | 7,713.20 | 7,698.40 | 7,713.20 | 1,627.3K |
| 10:05 | 7,718.20 | 7,752.00 | 7,715.80 | 7,732.70 | 1,949.3K |
| 10:10 | 7,725.10 | 7,731.90 | 7,722.10 | 7,724.10 | 1,218.1K |
| 10:15 | 7,729.30 | 7,767.30 | 7,729.30 | 7,758.80 | 1,330.8K |
| 10:20 | 7,757.10 | 7,757.10 | 7,736.30 | 7,739.00 | 1,338.4K |
| 10:25 | 7,737.00 | 7,754.40 | 7,736.30 | 7,738.50 | 1,346.3K |
| 10:30 | 7,741.80 | 7,753.30 | 7,741.80 | 7,742.80 | 874.5K |
| 10:35 | 7,744.90 | 7,770.00 | 7,739.30 | 7,765.10 | 1,545.5K |
| 10:40 | 7,769.30 | 7,769.30 | 7,744.50 | 7,746.10 | 1,076.4K |
| 10:45 | 7,746.50 | 7,751.10 | 7,726.70 | 7,751.10 | 1,042.0K |
| 10:50 | 7,748.70 | 7,761.40 | 7,746.30 | 7,761.40 | 767.5K |
| 10:55 | 7,761.60 | 7,781.50 | 7,759.50 | 7,780.90 | 951.5K |
| 11:00 | 7,781.80 | 7,785.60 | 7,763.70 | 7,763.70 | 1,438.5K |
| 11:05 | 7,758.10 | 7,767.70 | 7,740.90 | 7,740.90 | 1,047.4K |
| 11:10 | 7,727.50 | 7,731.30 | 7,720.50 | 7,724.90 | 1,651.5K |
| 11:15 | 7,732.90 | 7,734.20 | 7,716.60 | 7,726.70 | 1,131.7K |
| 11:20 | 7,723.10 | 7,741.40 | 7,722.90 | 7,733.10 | 887.0K |
| 11:25 | 7,737.20 | 7,743.30 | 7,737.20 | 7,738.60 | 544.3K |
| 11:30 | 7,740.00 | 7,747.40 | 7,736.60 | 7,736.60 | 717.5K |
| 11:35 | 7,736.00 | 7,752.00 | 7,736.00 | 7,752.00 | 741.4K |
| 11:40 | 7,748.70 | 7,752.80 | 7,740.70 | 7,747.10 | 516.2K |
| 11:45 | 7,735.90 | 7,735.90 | 7,719.40 | 7,730.60 | 1,130.2K |
| 11:50 | 7,732.10 | 7,734.40 | 7,721.80 | 7,722.10 | 959.4K |
| 11:55 | 7,717.00 | 7,720.30 | 7,714.10 | 7,715.20 | 779.8K |
| 12:00 | 7,718.60 | 7,720.50 | 7,707.90 | 7,708.50 | 848.3K |
| 12:05 | 7,705.60 | 7,715.20 | 7,690.90 | 7,715.20 | 1,137.6K |
| 12:10 | 7,718.80 | 7,724.90 | 7,699.30 | 7,699.30 | 1,041.1K |
| 12:15 | 7,704.50 | 7,714.90 | 7,704.30 | 7,707.10 | 934.7K |
| 12:20 | 7,710.00 | 7,722.70 | 7,706.70 | 7,720.30 | 806.4K |
| 12:25 | 7,721.60 | 7,721.60 | 7,695.40 | 7,695.40 | 1,534.2K |
| 12:30 | 7,698.00 | 7,698.00 | 7,685.40 | 7,688.60 | 891.5K |
| 12:35 | 7,691.50 | 7,691.50 | 7,678.30 | 7,680.80 | 838.4K |
| 12:40 | 7,681.80 | 7,688.00 | 7,679.60 | 7,687.60 | 632.6K |
| 12:45 | 7,687.10 | 7,693.20 | 7,679.50 | 7,679.50 | 551.3K |
| 12:50 | 7,676.30 | 7,676.30 | 7,650.90 | 7,656.60 | 2,077.7K |
| 12:55 | 7,656.90 | 7,657.90 | 7,643.90 | 7,644.20 | 764.8K |
| 13:00 | 7,643.80 | 7,643.80 | 7,629.90 | 7,638.80 | 1,035.2K |
| 13:05 | 7,637.90 | 7,649.10 | 7,637.90 | 7,648.60 | 865.4K |
| 13:10 | 7,651.00 | 7,653.10 | 7,642.70 | 7,650.20 | 591.5K |
| 13:15 | 7,652.80 | 7,655.20 | 7,645.30 | 7,646.30 | 761.3K |
| 13:20 | 7,644.60 | 7,644.60 | 7,628.20 | 7,628.60 | 1,145.5K |
| 13:25 | 7,629.90 | 7,635.80 | 7,621.10 | 7,628.90 | 881.4K |
| 13:30 | 7,624.00 | 7,624.00 | 7,604.30 | 7,608.90 | 1,442.0K |
| 13:35 | 7,609.40 | 7,626.70 | 7,609.40 | 7,626.70 | 792.8K |
| 13:40 | 7,627.40 | 7,629.80 | 7,624.50 | 7,624.50 | 598.8K |
| 13:45 | 7,620.00 | 7,627.20 | 7,620.00 | 7,622.70 | 614.0K |
| 13:50 | 7,627.70 | 7,627.70 | 7,601.10 | 7,601.60 | 1,241.2K |
| 13:55 | 7,603.40 | 7,618.50 | 7,603.40 | 7,611.40 | 638.4K |
| 14:00 | 7,600.30 | 7,624.10 | 7,600.30 | 7,624.10 | 926.1K |
| 14:05 | 7,625.40 | 7,631.50 | 7,618.70 | 7,627.40 | 746.7K |
| 14:10 | 7,623.90 | 7,636.30 | 7,614.50 | 7,635.00 | 653.8K |
| 14:15 | 7,633.90 | 7,645.10 | 7,633.90 | 7,642.20 | 786.5K |
| 14:20 | 7,643.10 | 7,652.30 | 7,642.70 | 7,652.30 | 700.5K |
| 14:25 | 7,652.80 | 7,662.30 | 7,652.80 | 7,656.20 | 702.0K |
| 14:30 | 7,652.80 | 7,659.00 | 7,649.80 | 7,649.80 | 987.1K |
| 14:35 | 7,653.70 | 7,655.00 | 7,645.00 | 7,647.10 | 1,661.3K |
| 14:40 | 7,647.50 | 7,647.50 | 7,633.00 | 7,637.30 | 1,183.3K |
| 14:45 | 7,626.60 | 7,626.60 | 7,601.10 | 7,612.70 | 1,244.1K |
| 14:50 | 7,612.80 | 7,622.20 | 7,612.10 | 7,615.20 | 766.4K |
| 14:55 | 7,614.00 | 7,614.00 | 7,594.40 | 7,594.40 | 912.2K |
| 15:00 | 7,599.80 | 7,605.00 | 7,592.10 | 7,603.60 | 885.2K |
| 15:05 | 7,601.40 | 7,624.50 | 7,601.40 | 7,623.30 | 883.5K |
| 15:10 | 7,633.30 | 7,633.30 | 7,616.50 | 7,616.50 | 659.5K |
| 15:15 | 7,611.50 | 7,615.70 | 7,606.70 | 7,615.70 | 809.5K |
| 15:20 | 7,614.10 | 7,614.10 | 7,588.20 | 7,600.50 | 1,734.5K |
| 15:25 | 7,610.70 | 7,620.30 | 7,609.60 | 7,615.90 | 1,264.8K |
| 15:30 | 7,616.50 | 7,656.90 | 7,616.50 | 7,656.80 | 1,332.9K |
| 15:35 | 7,662.10 | 7,671.10 | 7,657.80 | 7,670.00 | 1,090.3K |
| 15:40 | 7,655.60 | 7,667.50 | 7,652.50 | 7,665.00 | 924.3K |
| 15:45 | 7,655.00 | 7,666.00 | 7,649.30 | 7,657.20 | 1,636.7K |
| 15:50 | 7,672.00 | 7,672.00 | 7,651.10 | 7,653.10 | 1,804.8K |
| 15:55 | 7,658.50 | 7,680.60 | 7,658.50 | 7,679.00 | 877.8K |
| 16:00 | 7,676.60 | 7,684.80 | 7,669.40 | 7,671.30 | 2,923.9K |
| 16:05 | 7,669.30 | 7,689.90 | 7,669.30 | 7,671.40 | 1,150.8K |
| 16:10 | 7,678.30 | 7,692.20 | 7,678.30 | 7,692.20 | 1,064.0K |
| 16:15 | 7,702.90 | 7,702.90 | 7,681.80 | 7,681.80 | 1,252.2K |
| 16:20 | 7,678.50 | 7,693.20 | 7,678.50 | 7,684.90 | 1,177.4K |
| 16:25 | 7,695.80 | 7,706.00 | 7,691.20 | 7,699.10 | 1,293.1K |
| 16:30 | 7,704.40 | 7,714.30 | 7,688.20 | 7,688.20 | 1,636.9K |
| 16:35 | 7,684.50 | 7,684.50 | 7,664.10 | 7,678.30 | 1,767.4K |
| 16:40 | 7,684.90 | 7,692.80 | 7,678.90 | 7,687.80 | 1,218.8K |
| 16:45 | 7,681.00 | 7,681.00 | 7,666.70 | 7,671.90 | 3,011.1K |
| 16:50 | 7,674.60 | 7,682.10 | 7,669.50 | 7,681.00 | 2,230.0K |
| 16:55 | 7,680.30 | 7,690.60 | 7,680.30 | 7,685.30 | 1,425.4K |
| 17:00 | 7,684.10 | 7,695.40 | 7,684.10 | 7,684.20 | 1,846.3K |
| 17:05 | 7,667.80 | 7,689.50 | 7,667.00 | 7,689.50 | 2,455.3K |
| 17:10 | 7,691.10 | 7,719.80 | 7,691.10 | 7,718.40 | 1,988.5K |
| 17:15 | 7,734.20 | 7,744.80 | 7,734.20 | 7,734.90 | 1,791.0K |
| 17:20 | 7,732.40 | 7,732.40 | 7,712.80 | 7,717.70 | 2,058.7K |
| 17:25 | 7,720.70 | 7,732.00 | 7,707.50 | 7,707.50 | 2,480.6K |
| 17:35 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 0.0K |