10,285.20
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,558.00 | 7,610.80 | 7,558.00 | 7,609.60 | 4,477.2K |
| 09:05 | 7,601.30 | 7,630.40 | 7,601.30 | 7,630.40 | 1,425.4K |
| 09:10 | 7,626.90 | 7,626.90 | 7,603.20 | 7,603.20 | 1,234.5K |
| 09:15 | 7,606.80 | 7,628.30 | 7,606.10 | 7,625.80 | 863.2K |
| 09:20 | 7,619.70 | 7,641.80 | 7,619.70 | 7,635.20 | 1,090.6K |
| 09:25 | 7,633.90 | 7,636.10 | 7,612.10 | 7,615.80 | 1,086.9K |
| 09:30 | 7,612.80 | 7,619.80 | 7,592.40 | 7,592.40 | 1,128.5K |
| 09:35 | 7,584.50 | 7,594.90 | 7,584.50 | 7,594.90 | 676.0K |
| 09:40 | 7,590.80 | 7,590.80 | 7,582.30 | 7,583.10 | 784.5K |
| 09:45 | 7,576.60 | 7,580.60 | 7,572.10 | 7,578.70 | 918.2K |
| 09:50 | 7,580.00 | 7,580.00 | 7,545.00 | 7,545.00 | 595.5K |
| 09:55 | 7,540.40 | 7,541.30 | 7,539.40 | 7,541.30 | 711.2K |
| 10:00 | 7,557.20 | 7,561.10 | 7,554.10 | 7,554.10 | 781.3K |
| 10:05 | 7,553.30 | 7,553.30 | 7,532.70 | 7,534.50 | 525.9K |
| 10:10 | 7,532.00 | 7,542.40 | 7,532.00 | 7,539.80 | 437.0K |
| 10:15 | 7,520.80 | 7,534.20 | 7,520.70 | 7,521.90 | 800.2K |
| 10:20 | 7,519.70 | 7,529.50 | 7,517.00 | 7,528.20 | 538.0K |
| 10:25 | 7,526.90 | 7,526.90 | 7,498.80 | 7,500.60 | 874.7K |
| 10:30 | 7,498.90 | 7,505.40 | 7,496.60 | 7,505.40 | 548.8K |
| 10:35 | 7,503.10 | 7,505.60 | 7,498.30 | 7,505.50 | 1,050.1K |
| 10:40 | 7,496.60 | 7,500.70 | 7,493.40 | 7,500.70 | 826.2K |
| 10:45 | 7,502.40 | 7,515.50 | 7,500.00 | 7,515.50 | 577.5K |
| 10:50 | 7,517.50 | 7,522.50 | 7,514.90 | 7,519.80 | 523.0K |
| 10:55 | 7,520.50 | 7,529.30 | 7,520.50 | 7,526.30 | 409.3K |
| 11:00 | 7,525.20 | 7,527.50 | 7,522.80 | 7,526.50 | 349.1K |
| 11:05 | 7,527.50 | 7,527.50 | 7,518.70 | 7,521.20 | 301.4K |
| 11:10 | 7,520.60 | 7,533.80 | 7,520.60 | 7,533.80 | 457.2K |
| 11:15 | 7,531.20 | 7,531.30 | 7,523.00 | 7,530.60 | 360.4K |
| 11:20 | 7,531.80 | 7,537.70 | 7,529.10 | 7,536.60 | 477.5K |
| 11:25 | 7,537.10 | 7,543.70 | 7,536.70 | 7,543.70 | 378.2K |
| 11:30 | 7,545.00 | 7,550.50 | 7,544.10 | 7,546.30 | 333.1K |
| 11:35 | 7,547.10 | 7,555.70 | 7,547.10 | 7,555.70 | 491.7K |
| 11:40 | 7,557.80 | 7,567.90 | 7,557.80 | 7,566.40 | 472.6K |
| 11:45 | 7,566.30 | 7,574.70 | 7,564.90 | 7,574.10 | 441.9K |
| 11:50 | 7,573.10 | 7,573.10 | 7,551.20 | 7,552.30 | 441.3K |
| 11:55 | 7,552.60 | 7,558.10 | 7,551.50 | 7,555.00 | 422.0K |
| 12:00 | 7,560.00 | 7,567.60 | 7,558.80 | 7,567.60 | 454.8K |
| 12:05 | 7,570.90 | 7,579.30 | 7,570.20 | 7,577.20 | 553.8K |
| 12:10 | 7,575.70 | 7,580.70 | 7,574.00 | 7,578.70 | 253.9K |
| 12:15 | 7,578.40 | 7,584.70 | 7,577.20 | 7,582.40 | 373.8K |
| 12:20 | 7,579.50 | 7,583.90 | 7,579.50 | 7,579.90 | 415.2K |
| 12:25 | 7,579.80 | 7,580.50 | 7,575.90 | 7,575.90 | 252.6K |
| 12:30 | 7,578.40 | 7,580.60 | 7,575.50 | 7,576.00 | 368.9K |
| 12:35 | 7,569.90 | 7,569.90 | 7,559.90 | 7,563.00 | 345.4K |
| 12:40 | 7,564.90 | 7,572.90 | 7,564.90 | 7,572.90 | 317.6K |
| 12:45 | 7,571.50 | 7,573.60 | 7,566.30 | 7,573.60 | 601.1K |
| 12:50 | 7,572.60 | 7,581.60 | 7,568.00 | 7,579.10 | 259.4K |
| 12:55 | 7,580.60 | 7,586.10 | 7,578.50 | 7,586.10 | 257.3K |
| 13:00 | 7,589.50 | 7,589.50 | 7,577.10 | 7,577.10 | 824.7K |
| 13:05 | 7,576.30 | 7,577.70 | 7,574.80 | 7,576.60 | 497.4K |
| 13:10 | 7,576.90 | 7,582.70 | 7,574.00 | 7,575.40 | 325.5K |
| 13:15 | 7,573.60 | 7,579.90 | 7,571.60 | 7,571.90 | 360.8K |
| 13:20 | 7,570.20 | 7,572.40 | 7,567.60 | 7,570.90 | 457.6K |
| 13:25 | 7,568.80 | 7,571.70 | 7,567.60 | 7,567.60 | 407.4K |
| 13:30 | 7,564.60 | 7,564.60 | 7,557.70 | 7,557.70 | 396.8K |
| 13:35 | 7,557.70 | 7,578.90 | 7,553.40 | 7,566.20 | 1,349.7K |
| 13:40 | 7,558.90 | 7,560.00 | 7,548.60 | 7,551.50 | 602.7K |
| 13:45 | 7,551.90 | 7,560.90 | 7,551.90 | 7,560.90 | 453.8K |
| 13:50 | 7,560.50 | 7,571.00 | 7,560.50 | 7,570.50 | 499.9K |
| 13:55 | 7,571.30 | 7,571.90 | 7,568.30 | 7,569.40 | 376.9K |
| 14:00 | 7,569.00 | 7,571.70 | 7,565.70 | 7,565.70 | 194.8K |
| 14:05 | 7,565.80 | 7,565.80 | 7,553.80 | 7,554.80 | 438.6K |
| 14:10 | 7,555.10 | 7,555.90 | 7,548.30 | 7,549.50 | 353.0K |
| 14:15 | 7,550.00 | 7,552.40 | 7,550.00 | 7,551.70 | 119.9K |
| 14:20 | 7,553.40 | 7,553.40 | 7,542.20 | 7,542.20 | 447.8K |
| 14:25 | 7,543.40 | 7,543.40 | 7,540.30 | 7,541.00 | 285.9K |
| 14:30 | 7,536.90 | 7,540.50 | 7,535.10 | 7,539.10 | 390.3K |
| 14:35 | 7,539.90 | 7,556.50 | 7,539.90 | 7,556.30 | 283.5K |
| 14:40 | 7,555.90 | 7,555.90 | 7,552.00 | 7,552.00 | 429.7K |
| 14:45 | 7,546.30 | 7,549.50 | 7,539.20 | 7,549.50 | 856.5K |
| 14:50 | 7,551.00 | 7,551.00 | 7,535.80 | 7,535.80 | 554.8K |
| 14:55 | 7,536.50 | 7,536.50 | 7,527.80 | 7,530.40 | 337.2K |
| 15:00 | 7,527.40 | 7,528.80 | 7,516.10 | 7,516.90 | 510.2K |
| 15:05 | 7,515.20 | 7,518.70 | 7,514.60 | 7,515.80 | 337.6K |
| 15:10 | 7,516.60 | 7,519.70 | 7,512.60 | 7,512.60 | 522.4K |
| 15:15 | 7,517.70 | 7,521.50 | 7,516.00 | 7,521.50 | 527.7K |
| 15:20 | 7,524.40 | 7,526.00 | 7,521.40 | 7,523.40 | 475.2K |
| 15:25 | 7,524.20 | 7,524.20 | 7,511.70 | 7,516.60 | 638.3K |
| 15:30 | 7,514.50 | 7,514.50 | 7,497.70 | 7,497.70 | 787.1K |
| 15:35 | 7,494.50 | 7,500.90 | 7,494.50 | 7,500.90 | 528.0K |
| 15:40 | 7,504.50 | 7,513.90 | 7,504.50 | 7,513.20 | 484.9K |
| 15:45 | 7,512.20 | 7,519.30 | 7,512.20 | 7,515.80 | 340.4K |
| 15:50 | 7,504.90 | 7,516.70 | 7,504.90 | 7,516.70 | 587.3K |
| 15:55 | 7,515.10 | 7,523.00 | 7,513.60 | 7,515.60 | 490.0K |
| 16:00 | 7,509.10 | 7,509.10 | 7,500.00 | 7,508.60 | 852.1K |
| 16:05 | 7,513.60 | 7,514.00 | 7,509.10 | 7,509.30 | 479.4K |
| 16:10 | 7,508.30 | 7,508.30 | 7,494.70 | 7,494.70 | 523.1K |
| 16:15 | 7,494.30 | 7,505.60 | 7,491.80 | 7,504.10 | 550.6K |
| 16:20 | 7,506.70 | 7,508.40 | 7,504.60 | 7,504.70 | 544.8K |
| 16:25 | 7,504.90 | 7,512.40 | 7,503.10 | 7,509.00 | 500.0K |
| 16:30 | 7,510.90 | 7,523.80 | 7,510.90 | 7,523.80 | 638.7K |
| 16:35 | 7,525.00 | 7,528.80 | 7,522.50 | 7,528.80 | 708.2K |
| 16:40 | 7,530.60 | 7,536.10 | 7,525.20 | 7,525.50 | 683.8K |
| 16:45 | 7,524.90 | 7,531.20 | 7,524.90 | 7,527.50 | 615.8K |
| 16:50 | 7,527.50 | 7,529.60 | 7,525.10 | 7,529.60 | 937.4K |
| 16:55 | 7,528.10 | 7,529.60 | 7,526.20 | 7,526.60 | 590.2K |
| 17:00 | 7,531.30 | 7,531.30 | 7,525.90 | 7,529.00 | 713.5K |
| 17:05 | 7,525.70 | 7,537.20 | 7,524.50 | 7,535.90 | 738.5K |
| 17:10 | 7,536.80 | 7,548.60 | 7,536.80 | 7,547.40 | 727.4K |
| 17:15 | 7,551.60 | 7,556.20 | 7,548.60 | 7,552.60 | 1,076.5K |
| 17:20 | 7,548.60 | 7,558.20 | 7,548.60 | 7,556.40 | 875.0K |
| 17:25 | 7,555.90 | 7,561.50 | 7,554.70 | 7,561.50 | 1,194.1K |
| 17:35 | 7,571.10 | 7,571.10 | 7,571.10 | 7,571.10 | 0.0K |