10,285.20
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,201.90 | 7,216.40 | 7,182.60 | 7,197.70 | 4,607.4K |
| 09:05 | 7,200.20 | 7,206.90 | 7,193.10 | 7,193.10 | 1,146.7K |
| 09:10 | 7,206.90 | 7,224.40 | 7,206.90 | 7,208.10 | 1,314.3K |
| 09:15 | 7,196.80 | 7,196.80 | 7,174.20 | 7,175.50 | 1,541.6K |
| 09:20 | 7,178.70 | 7,198.00 | 7,178.70 | 7,191.00 | 1,186.0K |
| 09:25 | 7,188.80 | 7,188.80 | 7,177.70 | 7,179.30 | 833.7K |
| 09:30 | 7,180.40 | 7,186.20 | 7,165.60 | 7,170.40 | 983.2K |
| 09:35 | 7,167.00 | 7,196.10 | 7,167.00 | 7,191.10 | 1,030.1K |
| 09:40 | 7,190.00 | 7,190.00 | 7,176.10 | 7,178.60 | 828.8K |
| 09:45 | 7,176.20 | 7,181.90 | 7,162.40 | 7,166.10 | 690.4K |
| 09:50 | 7,158.10 | 7,161.40 | 7,139.80 | 7,139.80 | 1,424.0K |
| 09:55 | 7,139.10 | 7,139.10 | 7,130.80 | 7,135.90 | 598.1K |
| 10:00 | 7,130.70 | 7,149.00 | 7,123.90 | 7,123.90 | 615.3K |
| 10:05 | 7,129.70 | 7,131.10 | 7,109.60 | 7,109.60 | 1,381.2K |
| 10:10 | 7,114.40 | 7,115.00 | 7,098.10 | 7,102.50 | 803.3K |
| 10:15 | 7,102.90 | 7,115.80 | 7,102.90 | 7,115.80 | 606.5K |
| 10:20 | 7,116.40 | 7,125.20 | 7,115.50 | 7,118.80 | 803.6K |
| 10:25 | 7,125.50 | 7,216.50 | 7,124.40 | 7,180.70 | 2,695.9K |
| 10:30 | 7,198.00 | 7,198.00 | 7,162.20 | 7,162.20 | 685.1K |
| 10:35 | 7,167.40 | 7,176.40 | 7,158.40 | 7,176.40 | 477.3K |
| 10:40 | 7,181.40 | 7,225.30 | 7,181.40 | 7,220.50 | 809.1K |
| 10:45 | 7,210.30 | 7,210.30 | 7,197.80 | 7,203.20 | 680.3K |
| 10:50 | 7,206.00 | 7,211.00 | 7,177.20 | 7,181.70 | 751.9K |
| 10:55 | 7,181.90 | 7,186.70 | 7,175.50 | 7,175.50 | 283.3K |
| 11:00 | 7,182.50 | 7,184.30 | 7,174.20 | 7,174.20 | 541.7K |
| 11:05 | 7,174.50 | 7,176.90 | 7,168.60 | 7,176.40 | 352.5K |
| 11:10 | 7,175.20 | 7,193.80 | 7,175.20 | 7,192.70 | 422.1K |
| 11:15 | 7,196.90 | 7,202.30 | 7,192.40 | 7,202.30 | 613.3K |
| 11:20 | 7,201.60 | 7,204.00 | 7,198.50 | 7,204.00 | 315.4K |
| 11:25 | 7,207.00 | 7,216.50 | 7,198.50 | 7,198.50 | 531.4K |
| 11:30 | 7,193.30 | 7,198.30 | 7,185.10 | 7,185.90 | 339.2K |
| 11:35 | 7,186.00 | 7,186.90 | 7,172.90 | 7,172.90 | 327.1K |
| 11:40 | 7,173.60 | 7,178.00 | 7,173.60 | 7,173.60 | 330.8K |
| 11:45 | 7,174.20 | 7,175.20 | 7,170.90 | 7,175.00 | 371.0K |
| 11:50 | 7,177.50 | 7,181.90 | 7,173.60 | 7,175.50 | 499.9K |
| 11:55 | 7,175.20 | 7,178.30 | 7,165.60 | 7,165.60 | 490.0K |
| 12:00 | 7,166.30 | 7,185.40 | 7,166.30 | 7,183.70 | 357.8K |
| 12:05 | 7,184.40 | 7,187.10 | 7,181.50 | 7,184.60 | 398.1K |
| 12:10 | 7,184.40 | 7,185.60 | 7,180.80 | 7,182.20 | 314.0K |
| 12:15 | 7,182.80 | 7,201.90 | 7,177.30 | 7,201.90 | 1,345.5K |
| 12:20 | 7,195.30 | 7,196.30 | 7,191.70 | 7,191.70 | 291.3K |
| 12:25 | 7,191.70 | 7,198.30 | 7,191.70 | 7,195.30 | 241.5K |
| 12:30 | 7,195.50 | 7,201.90 | 7,195.30 | 7,201.90 | 621.4K |
| 12:35 | 7,200.90 | 7,200.90 | 7,191.00 | 7,193.50 | 392.7K |
| 12:40 | 7,193.10 | 7,196.20 | 7,189.10 | 7,189.80 | 383.6K |
| 12:45 | 7,185.20 | 7,194.90 | 7,185.20 | 7,194.00 | 520.6K |
| 12:50 | 7,193.40 | 7,196.20 | 7,191.80 | 7,196.20 | 271.4K |
| 12:55 | 7,196.10 | 7,196.30 | 7,189.70 | 7,189.70 | 257.9K |
| 13:00 | 7,192.20 | 7,192.20 | 7,187.10 | 7,187.90 | 312.1K |
| 13:05 | 7,187.40 | 7,204.10 | 7,187.40 | 7,199.50 | 480.8K |
| 13:10 | 7,198.90 | 7,198.90 | 7,180.20 | 7,182.90 | 597.3K |
| 13:15 | 7,177.80 | 7,179.20 | 7,173.60 | 7,177.10 | 508.0K |
| 13:20 | 7,178.70 | 7,178.70 | 7,173.20 | 7,174.20 | 602.8K |
| 13:25 | 7,174.70 | 7,183.30 | 7,174.00 | 7,183.30 | 298.6K |
| 13:30 | 7,183.50 | 7,185.00 | 7,183.20 | 7,183.80 | 252.2K |
| 13:35 | 7,183.80 | 7,184.70 | 7,180.00 | 7,183.20 | 241.8K |
| 13:40 | 7,184.20 | 7,188.60 | 7,184.20 | 7,188.60 | 214.9K |
| 13:45 | 7,190.70 | 7,196.80 | 7,190.70 | 7,196.80 | 282.4K |
| 13:50 | 7,197.10 | 7,201.90 | 7,195.80 | 7,201.90 | 301.6K |
| 13:55 | 7,201.40 | 7,208.80 | 7,201.40 | 7,208.30 | 344.6K |
| 14:00 | 7,211.20 | 7,217.80 | 7,211.20 | 7,215.50 | 421.1K |
| 14:05 | 7,216.00 | 7,232.10 | 7,216.00 | 7,232.10 | 470.9K |
| 14:10 | 7,231.90 | 7,237.80 | 7,231.40 | 7,231.40 | 388.8K |
| 14:15 | 7,228.80 | 7,228.80 | 7,224.30 | 7,224.50 | 288.4K |
| 14:20 | 7,221.80 | 7,224.20 | 7,221.40 | 7,222.50 | 214.1K |
| 14:25 | 7,222.30 | 7,222.30 | 7,217.90 | 7,217.90 | 285.8K |
| 14:30 | 7,218.90 | 7,228.00 | 7,217.90 | 7,223.40 | 464.0K |
| 14:35 | 7,223.00 | 7,227.00 | 7,218.90 | 7,219.40 | 367.5K |
| 14:40 | 7,219.90 | 7,220.30 | 7,209.60 | 7,209.60 | 401.3K |
| 14:45 | 7,208.20 | 7,208.20 | 7,204.30 | 7,204.60 | 352.9K |
| 14:50 | 7,199.20 | 7,209.10 | 7,198.70 | 7,209.10 | 232.3K |
| 14:55 | 7,210.80 | 7,216.90 | 7,210.80 | 7,212.10 | 323.5K |
| 15:00 | 7,209.80 | 7,210.50 | 7,194.50 | 7,198.20 | 385.5K |
| 15:05 | 7,196.00 | 7,198.60 | 7,195.20 | 7,196.90 | 262.7K |
| 15:10 | 7,196.40 | 7,197.60 | 7,194.20 | 7,194.50 | 283.3K |
| 15:15 | 7,194.60 | 7,194.60 | 7,181.40 | 7,181.40 | 424.4K |
| 15:20 | 7,181.00 | 7,184.60 | 7,180.20 | 7,183.60 | 431.9K |
| 15:25 | 7,188.10 | 7,197.70 | 7,188.10 | 7,197.30 | 339.6K |
| 15:30 | 7,204.00 | 7,214.00 | 7,197.70 | 7,214.00 | 646.7K |
| 15:35 | 7,214.60 | 7,233.40 | 7,212.80 | 7,233.40 | 798.9K |
| 15:40 | 7,230.60 | 7,239.20 | 7,230.60 | 7,236.40 | 544.8K |
| 15:45 | 7,232.20 | 7,238.10 | 7,229.80 | 7,237.70 | 622.1K |
| 15:50 | 7,234.10 | 7,238.50 | 7,232.40 | 7,234.40 | 828.3K |
| 15:55 | 7,231.90 | 7,233.30 | 7,220.90 | 7,220.90 | 506.3K |
| 16:00 | 7,214.60 | 7,226.90 | 7,213.60 | 7,226.90 | 644.5K |
| 16:05 | 7,233.00 | 7,239.70 | 7,233.00 | 7,236.70 | 796.2K |
| 16:10 | 7,237.00 | 7,237.00 | 7,228.30 | 7,230.40 | 749.8K |
| 16:15 | 7,230.10 | 7,230.10 | 7,219.80 | 7,229.00 | 809.3K |
| 16:20 | 7,239.10 | 7,242.20 | 7,235.30 | 7,235.30 | 1,225.5K |
| 16:25 | 7,236.10 | 7,237.10 | 7,224.50 | 7,226.20 | 585.8K |
| 16:30 | 7,225.10 | 7,231.90 | 7,225.10 | 7,227.60 | 579.6K |
| 16:35 | 7,227.00 | 7,231.30 | 7,226.80 | 7,230.70 | 517.6K |
| 16:40 | 7,230.90 | 7,249.70 | 7,230.90 | 7,249.70 | 806.9K |
| 16:45 | 7,247.50 | 7,249.20 | 7,241.30 | 7,243.50 | 617.6K |
| 16:50 | 7,241.70 | 7,250.80 | 7,241.20 | 7,248.60 | 1,080.3K |
| 16:55 | 7,244.40 | 7,255.50 | 7,241.70 | 7,255.50 | 532.2K |
| 17:00 | 7,260.70 | 7,264.90 | 7,257.20 | 7,264.90 | 872.3K |
| 17:05 | 7,261.70 | 7,274.10 | 7,261.70 | 7,272.50 | 1,511.8K |
| 17:10 | 7,273.70 | 7,277.90 | 7,269.90 | 7,276.40 | 1,226.8K |
| 17:15 | 7,276.20 | 7,284.00 | 7,275.00 | 7,284.00 | 999.8K |
| 17:20 | 7,279.00 | 7,293.90 | 7,279.00 | 7,293.90 | 1,847.4K |
| 17:25 | 7,297.90 | 7,300.80 | 7,296.10 | 7,300.80 | 2,375.7K |
| 17:35 | 7,307.10 | 7,307.10 | 7,307.10 | 7,307.10 | 0.0K |