10,402.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 6,987.30 | 7,055.10 | 6,987.30 | 7,051.70 | 4,182.8K |
| 09:05 | 7,039.20 | 7,039.20 | 7,014.50 | 7,014.50 | 1,434.4K |
| 09:10 | 6,997.10 | 6,997.10 | 6,959.70 | 6,981.00 | 1,730.6K |
| 09:15 | 6,980.80 | 7,002.00 | 6,965.00 | 7,002.00 | 1,686.3K |
| 09:20 | 7,002.80 | 7,015.70 | 7,002.80 | 7,004.30 | 1,312.5K |
| 09:25 | 7,015.80 | 7,022.70 | 7,011.00 | 7,022.70 | 898.1K |
| 09:30 | 7,020.80 | 7,046.10 | 7,020.80 | 7,046.10 | 1,136.9K |
| 09:35 | 7,047.70 | 7,065.70 | 7,047.70 | 7,065.70 | 954.8K |
| 09:40 | 7,061.70 | 7,063.10 | 7,052.40 | 7,061.60 | 724.2K |
| 09:45 | 7,062.20 | 7,073.60 | 7,062.20 | 7,072.90 | 907.5K |
| 09:50 | 7,068.00 | 7,068.60 | 7,055.00 | 7,062.20 | 736.0K |
| 09:55 | 7,059.90 | 7,069.90 | 7,059.90 | 7,069.90 | 712.3K |
| 10:00 | 7,034.20 | 7,053.00 | 7,016.90 | 7,018.10 | 2,726.3K |
| 10:05 | 7,022.10 | 7,055.20 | 7,022.10 | 7,042.30 | 853.5K |
| 10:10 | 7,041.20 | 7,077.20 | 7,041.20 | 7,075.40 | 696.5K |
| 10:15 | 7,075.00 | 7,078.90 | 7,065.70 | 7,069.60 | 876.0K |
| 10:20 | 7,067.60 | 7,075.60 | 7,063.30 | 7,063.30 | 1,190.3K |
| 10:25 | 7,059.50 | 7,061.60 | 7,053.50 | 7,059.70 | 605.3K |
| 10:30 | 7,070.50 | 7,071.90 | 7,063.20 | 7,066.60 | 729.1K |
| 10:35 | 7,070.60 | 7,089.00 | 7,070.60 | 7,089.00 | 469.0K |
| 10:40 | 7,091.20 | 7,106.50 | 7,088.10 | 7,106.50 | 1,343.7K |
| 10:45 | 7,101.90 | 7,109.60 | 7,100.90 | 7,109.60 | 724.8K |
| 10:50 | 7,110.60 | 7,114.30 | 7,105.10 | 7,109.80 | 559.8K |
| 10:55 | 7,113.80 | 7,115.60 | 7,111.60 | 7,111.60 | 783.6K |
| 11:00 | 7,102.50 | 7,107.80 | 7,102.50 | 7,104.50 | 498.6K |
| 11:05 | 7,105.20 | 7,109.20 | 7,102.50 | 7,104.00 | 598.5K |
| 11:10 | 7,107.60 | 7,107.60 | 7,083.30 | 7,088.30 | 698.9K |
| 11:15 | 7,090.50 | 7,098.80 | 7,088.90 | 7,096.50 | 577.2K |
| 11:20 | 7,092.00 | 7,092.20 | 7,086.60 | 7,088.90 | 415.4K |
| 11:25 | 7,088.90 | 7,088.90 | 7,079.10 | 7,084.00 | 417.0K |
| 11:30 | 7,082.60 | 7,100.40 | 7,082.60 | 7,097.10 | 602.7K |
| 11:35 | 7,097.70 | 7,097.70 | 7,083.30 | 7,086.60 | 731.4K |
| 11:40 | 7,086.70 | 7,090.20 | 7,083.70 | 7,089.80 | 551.4K |
| 11:45 | 7,089.10 | 7,099.00 | 7,086.80 | 7,086.80 | 502.8K |
| 11:50 | 7,087.30 | 7,087.30 | 7,081.30 | 7,084.40 | 826.7K |
| 11:55 | 7,087.80 | 7,096.50 | 7,087.80 | 7,090.80 | 1,588.3K |
| 12:00 | 7,095.80 | 7,104.00 | 7,095.80 | 7,096.70 | 904.2K |
| 12:05 | 7,091.70 | 7,105.40 | 7,091.70 | 7,105.40 | 689.2K |
| 12:10 | 7,104.30 | 7,115.40 | 7,104.30 | 7,114.10 | 776.6K |
| 12:15 | 7,109.10 | 7,110.70 | 7,101.40 | 7,101.40 | 410.0K |
| 12:20 | 7,101.30 | 7,115.30 | 7,101.30 | 7,115.30 | 650.7K |
| 12:25 | 7,116.80 | 7,122.10 | 7,116.80 | 7,118.10 | 592.8K |
| 12:30 | 7,118.30 | 7,118.30 | 7,103.20 | 7,104.00 | 879.8K |
| 12:35 | 7,102.60 | 7,102.60 | 7,093.30 | 7,096.00 | 521.6K |
| 12:40 | 7,095.20 | 7,095.20 | 7,089.50 | 7,093.50 | 534.6K |
| 12:45 | 7,091.60 | 7,099.20 | 7,089.10 | 7,091.70 | 466.6K |
| 12:50 | 7,092.30 | 7,103.60 | 7,092.30 | 7,103.60 | 427.5K |
| 12:55 | 7,102.90 | 7,109.20 | 7,102.90 | 7,109.20 | 654.4K |
| 13:00 | 7,111.40 | 7,111.80 | 7,104.00 | 7,105.50 | 514.6K |
| 13:05 | 7,105.10 | 7,111.00 | 7,101.80 | 7,107.80 | 501.6K |
| 13:10 | 7,110.80 | 7,111.80 | 7,107.60 | 7,107.60 | 396.0K |
| 13:15 | 7,107.30 | 7,107.30 | 7,097.80 | 7,097.80 | 405.3K |
| 13:20 | 7,096.90 | 7,107.80 | 7,095.70 | 7,107.80 | 490.5K |
| 13:25 | 7,109.20 | 7,120.60 | 7,107.20 | 7,120.60 | 437.4K |
| 13:30 | 7,119.20 | 7,121.70 | 7,118.70 | 7,118.70 | 566.4K |
| 13:35 | 7,118.40 | 7,118.40 | 7,107.00 | 7,109.50 | 718.9K |
| 13:40 | 7,110.00 | 7,115.10 | 7,106.50 | 7,106.50 | 496.2K |
| 13:45 | 7,108.50 | 7,108.50 | 7,098.50 | 7,100.20 | 354.8K |
| 13:50 | 7,099.00 | 7,104.20 | 7,093.60 | 7,104.20 | 489.5K |
| 13:55 | 7,105.50 | 7,113.40 | 7,103.40 | 7,103.40 | 459.2K |
| 14:00 | 7,104.30 | 7,104.30 | 7,096.40 | 7,098.60 | 356.0K |
| 14:05 | 7,098.80 | 7,103.70 | 7,094.30 | 7,102.80 | 271.1K |
| 14:10 | 7,100.00 | 7,100.00 | 7,096.70 | 7,098.80 | 394.1K |
| 14:15 | 7,097.80 | 7,097.80 | 7,090.40 | 7,090.40 | 335.6K |
| 14:20 | 7,090.60 | 7,092.30 | 7,082.60 | 7,091.70 | 399.6K |
| 14:25 | 7,093.20 | 7,093.40 | 7,082.50 | 7,083.00 | 444.6K |
| 14:30 | 7,086.10 | 7,109.00 | 7,086.10 | 7,105.80 | 565.4K |
| 14:35 | 7,112.20 | 7,130.50 | 7,111.20 | 7,129.90 | 1,038.0K |
| 14:40 | 7,130.80 | 7,141.70 | 7,130.80 | 7,141.70 | 848.8K |
| 14:45 | 7,143.50 | 7,152.10 | 7,141.40 | 7,150.30 | 569.9K |
| 14:50 | 7,149.20 | 7,171.10 | 7,149.20 | 7,171.10 | 660.9K |
| 14:55 | 7,179.80 | 7,179.80 | 7,163.50 | 7,164.50 | 1,236.7K |
| 15:00 | 7,167.70 | 7,169.90 | 7,163.10 | 7,165.40 | 382.5K |
| 15:05 | 7,162.60 | 7,179.20 | 7,161.60 | 7,178.90 | 394.9K |
| 15:10 | 7,180.60 | 7,180.60 | 7,172.90 | 7,179.00 | 369.1K |
| 15:15 | 7,182.50 | 7,187.50 | 7,180.60 | 7,185.00 | 410.1K |
| 15:20 | 7,188.00 | 7,188.00 | 7,179.40 | 7,179.50 | 410.8K |
| 15:25 | 7,174.10 | 7,182.70 | 7,174.10 | 7,182.70 | 399.2K |
| 15:30 | 7,188.20 | 7,192.30 | 7,180.40 | 7,184.80 | 895.6K |
| 15:35 | 7,188.50 | 7,198.20 | 7,184.20 | 7,194.50 | 450.7K |
| 15:40 | 7,195.00 | 7,201.40 | 7,194.50 | 7,197.30 | 1,138.0K |
| 15:45 | 7,198.10 | 7,215.90 | 7,198.10 | 7,214.40 | 739.2K |
| 15:50 | 7,210.40 | 7,219.40 | 7,210.40 | 7,219.40 | 875.8K |
| 15:55 | 7,216.30 | 7,216.50 | 7,207.30 | 7,207.40 | 589.5K |
| 16:00 | 7,203.90 | 7,213.30 | 7,203.90 | 7,211.30 | 576.8K |
| 16:05 | 7,209.90 | 7,226.60 | 7,209.90 | 7,219.70 | 784.8K |
| 16:10 | 7,218.90 | 7,231.70 | 7,218.90 | 7,219.80 | 630.9K |
| 16:15 | 7,228.70 | 7,234.20 | 7,178.60 | 7,178.60 | 2,143.8K |
| 16:20 | 7,168.00 | 7,196.10 | 7,168.00 | 7,176.00 | 1,027.3K |
| 16:25 | 7,178.40 | 7,194.10 | 7,176.80 | 7,184.90 | 644.2K |
| 16:30 | 7,186.40 | 7,198.60 | 7,186.40 | 7,195.60 | 500.0K |
| 16:35 | 7,191.60 | 7,192.70 | 7,183.90 | 7,188.70 | 569.2K |
| 16:40 | 7,188.20 | 7,209.30 | 7,187.00 | 7,209.30 | 760.7K |
| 16:45 | 7,204.30 | 7,204.30 | 7,186.30 | 7,201.70 | 1,208.4K |
| 16:50 | 7,193.80 | 7,217.10 | 7,193.80 | 7,217.10 | 478.1K |
| 16:55 | 7,213.90 | 7,219.60 | 7,213.90 | 7,217.60 | 633.9K |
| 17:00 | 7,221.00 | 7,227.70 | 7,212.80 | 7,227.70 | 1,043.0K |
| 17:05 | 7,230.20 | 7,232.30 | 7,220.70 | 7,232.30 | 790.3K |
| 17:10 | 7,232.80 | 7,238.60 | 7,227.60 | 7,229.50 | 1,014.5K |
| 17:15 | 7,227.90 | 7,233.80 | 7,225.80 | 7,231.80 | 807.0K |
| 17:20 | 7,231.20 | 7,236.70 | 7,231.20 | 7,236.70 | 979.3K |
| 17:25 | 7,233.50 | 7,233.50 | 7,224.30 | 7,226.40 | 1,862.4K |
| 17:35 | 7,237.10 | 7,237.10 | 7,237.10 | 7,237.10 | 0.0K |