10,285.20
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,835.50 | 7,869.50 | 7,822.90 | 7,858.60 | 6,007.7K |
| 09:05 | 7,858.90 | 7,862.80 | 7,847.50 | 7,854.70 | 1,776.0K |
| 09:10 | 7,846.00 | 7,853.10 | 7,846.00 | 7,853.10 | 804.0K |
| 09:15 | 7,842.40 | 7,863.60 | 7,842.40 | 7,861.10 | 1,067.7K |
| 09:20 | 7,859.60 | 7,878.80 | 7,851.50 | 7,871.50 | 1,413.6K |
| 09:25 | 7,869.40 | 7,878.20 | 7,867.80 | 7,872.20 | 870.0K |
| 09:30 | 7,871.00 | 7,871.40 | 7,851.80 | 7,851.80 | 1,404.8K |
| 09:35 | 7,851.00 | 7,851.00 | 7,837.10 | 7,839.50 | 764.8K |
| 09:40 | 7,838.00 | 7,844.90 | 7,832.70 | 7,832.70 | 650.0K |
| 09:45 | 7,831.70 | 7,831.70 | 7,812.20 | 7,812.20 | 824.2K |
| 09:50 | 7,813.80 | 7,813.80 | 7,809.80 | 7,812.90 | 496.9K |
| 09:55 | 7,815.20 | 7,815.30 | 7,806.80 | 7,809.80 | 512.2K |
| 10:00 | 7,812.50 | 7,838.50 | 7,812.50 | 7,825.60 | 712.9K |
| 10:05 | 7,827.40 | 7,833.80 | 7,825.90 | 7,831.10 | 596.7K |
| 10:10 | 7,832.50 | 7,836.10 | 7,830.50 | 7,833.00 | 441.3K |
| 10:15 | 7,838.30 | 7,845.30 | 7,838.30 | 7,842.40 | 503.4K |
| 10:20 | 7,837.10 | 7,839.10 | 7,833.20 | 7,839.10 | 342.0K |
| 10:25 | 7,834.40 | 7,845.30 | 7,830.60 | 7,845.30 | 496.6K |
| 10:30 | 7,844.10 | 7,853.70 | 7,840.90 | 7,853.70 | 496.3K |
| 10:35 | 7,853.40 | 7,861.60 | 7,850.00 | 7,861.60 | 703.5K |
| 10:40 | 7,862.50 | 7,864.70 | 7,858.20 | 7,863.00 | 510.0K |
| 10:45 | 7,866.60 | 7,867.40 | 7,862.40 | 7,862.40 | 481.7K |
| 10:50 | 7,859.70 | 7,862.30 | 7,855.30 | 7,862.30 | 472.8K |
| 10:55 | 7,862.30 | 7,864.40 | 7,861.40 | 7,862.20 | 442.7K |
| 11:00 | 7,866.40 | 7,872.10 | 7,866.40 | 7,868.60 | 541.6K |
| 11:05 | 7,868.30 | 7,871.60 | 7,866.70 | 7,868.20 | 679.9K |
| 11:10 | 7,869.20 | 7,871.80 | 7,868.20 | 7,871.80 | 670.0K |
| 11:15 | 7,876.40 | 7,876.40 | 7,872.30 | 7,872.60 | 435.4K |
| 11:20 | 7,870.70 | 7,878.70 | 7,870.40 | 7,878.70 | 509.0K |
| 11:25 | 7,879.70 | 7,889.50 | 7,879.70 | 7,889.10 | 911.6K |
| 11:30 | 7,889.90 | 7,898.60 | 7,889.90 | 7,896.90 | 679.3K |
| 11:35 | 7,895.10 | 7,900.70 | 7,893.50 | 7,900.70 | 860.3K |
| 11:40 | 7,900.10 | 7,905.90 | 7,900.10 | 7,902.10 | 327.8K |
| 11:45 | 7,903.70 | 7,905.70 | 7,896.50 | 7,896.50 | 989.2K |
| 11:50 | 7,896.00 | 7,904.80 | 7,895.20 | 7,903.70 | 472.3K |
| 11:55 | 7,903.70 | 7,903.70 | 7,884.10 | 7,884.10 | 518.7K |
| 12:00 | 7,879.90 | 7,882.20 | 7,879.30 | 7,882.20 | 334.3K |
| 12:05 | 7,875.80 | 7,877.20 | 7,874.40 | 7,876.40 | 368.6K |
| 12:10 | 7,878.00 | 7,880.70 | 7,877.40 | 7,880.30 | 308.5K |
| 12:15 | 7,880.30 | 7,880.70 | 7,879.40 | 7,879.60 | 413.4K |
| 12:20 | 7,876.70 | 7,877.50 | 7,872.90 | 7,877.50 | 368.2K |
| 12:25 | 7,880.10 | 7,882.00 | 7,878.90 | 7,882.00 | 169.5K |
| 12:30 | 7,883.60 | 7,883.60 | 7,878.10 | 7,883.00 | 256.6K |
| 12:35 | 7,881.30 | 7,882.40 | 7,879.50 | 7,879.50 | 265.2K |
| 12:40 | 7,878.60 | 7,879.10 | 7,874.00 | 7,878.00 | 271.6K |
| 12:45 | 7,880.40 | 7,885.10 | 7,878.70 | 7,885.10 | 294.3K |
| 12:50 | 7,885.30 | 7,885.30 | 7,856.80 | 7,856.80 | 473.0K |
| 12:55 | 7,848.70 | 7,848.70 | 7,838.20 | 7,840.30 | 591.8K |
| 13:00 | 7,836.10 | 7,836.10 | 7,825.20 | 7,827.30 | 535.1K |
| 13:05 | 7,828.70 | 7,829.00 | 7,814.20 | 7,814.20 | 671.4K |
| 13:10 | 7,812.20 | 7,816.40 | 7,804.70 | 7,804.70 | 578.0K |
| 13:15 | 7,803.30 | 7,810.80 | 7,801.00 | 7,810.80 | 365.5K |
| 13:20 | 7,810.50 | 7,810.70 | 7,802.60 | 7,810.70 | 529.0K |
| 13:25 | 7,810.30 | 7,812.90 | 7,804.00 | 7,807.70 | 705.0K |
| 13:30 | 7,805.40 | 7,805.80 | 7,800.60 | 7,800.70 | 761.5K |
| 13:35 | 7,802.50 | 7,832.30 | 7,796.80 | 7,832.30 | 901.1K |
| 13:40 | 7,836.20 | 7,839.70 | 7,833.40 | 7,839.70 | 440.2K |
| 13:45 | 7,838.20 | 7,847.60 | 7,828.40 | 7,842.40 | 932.6K |
| 13:50 | 7,842.00 | 7,847.50 | 7,842.00 | 7,844.10 | 626.4K |
| 13:55 | 7,844.90 | 7,848.80 | 7,842.90 | 7,848.80 | 386.3K |
| 14:00 | 7,850.00 | 7,855.40 | 7,848.30 | 7,848.30 | 564.0K |
| 14:05 | 7,848.20 | 7,849.50 | 7,843.20 | 7,845.60 | 506.3K |
| 14:10 | 7,845.10 | 7,847.70 | 7,842.50 | 7,847.40 | 371.1K |
| 14:15 | 7,847.00 | 7,852.30 | 7,844.50 | 7,844.50 | 1,720.4K |
| 14:20 | 7,844.70 | 7,844.90 | 7,841.60 | 7,844.90 | 367.6K |
| 14:25 | 7,843.00 | 7,851.60 | 7,843.00 | 7,851.60 | 594.5K |
| 14:30 | 7,850.70 | 7,855.50 | 7,850.70 | 7,855.50 | 446.5K |
| 14:35 | 7,855.00 | 7,855.00 | 7,848.40 | 7,851.10 | 245.9K |
| 14:40 | 7,848.20 | 7,851.80 | 7,848.20 | 7,851.80 | 310.9K |
| 14:45 | 7,852.50 | 7,859.50 | 7,852.50 | 7,854.80 | 254.2K |
| 14:50 | 7,852.20 | 7,858.70 | 7,852.20 | 7,857.40 | 303.0K |
| 14:55 | 7,856.40 | 7,865.20 | 7,856.40 | 7,860.20 | 770.5K |
| 15:00 | 7,861.10 | 7,867.20 | 7,858.10 | 7,867.20 | 399.9K |
| 15:05 | 7,865.40 | 7,865.40 | 7,862.10 | 7,862.30 | 175.7K |
| 15:10 | 7,863.70 | 7,873.60 | 7,863.70 | 7,873.60 | 644.3K |
| 15:15 | 7,876.50 | 7,880.70 | 7,874.60 | 7,877.50 | 463.1K |
| 15:20 | 7,877.70 | 7,879.10 | 7,874.00 | 7,877.90 | 352.1K |
| 15:25 | 7,877.30 | 7,882.40 | 7,877.10 | 7,877.10 | 518.7K |
| 15:30 | 7,882.90 | 7,891.40 | 7,879.50 | 7,881.40 | 671.8K |
| 15:35 | 7,882.00 | 7,887.00 | 7,882.00 | 7,882.80 | 542.9K |
| 15:40 | 7,884.20 | 7,890.30 | 7,884.20 | 7,887.50 | 421.6K |
| 15:45 | 7,888.40 | 7,888.50 | 7,873.80 | 7,873.80 | 712.0K |
| 15:50 | 7,871.30 | 7,874.00 | 7,870.00 | 7,874.00 | 329.0K |
| 15:55 | 7,873.00 | 7,888.70 | 7,872.10 | 7,888.60 | 430.4K |
| 16:00 | 7,877.10 | 7,886.60 | 7,877.00 | 7,886.60 | 875.5K |
| 16:05 | 7,893.80 | 7,902.00 | 7,893.40 | 7,901.70 | 868.4K |
| 16:10 | 7,896.90 | 7,896.90 | 7,890.30 | 7,895.30 | 921.3K |
| 16:15 | 7,892.90 | 7,892.90 | 7,878.50 | 7,878.50 | 844.1K |
| 16:20 | 7,878.50 | 7,883.90 | 7,875.30 | 7,883.90 | 852.4K |
| 16:25 | 7,885.60 | 7,891.00 | 7,885.60 | 7,887.00 | 1,451.5K |
| 16:30 | 7,887.70 | 7,887.70 | 7,868.50 | 7,872.60 | 1,538.7K |
| 16:35 | 7,875.30 | 7,892.70 | 7,875.30 | 7,892.70 | 712.6K |
| 16:40 | 7,892.20 | 7,893.80 | 7,888.40 | 7,891.60 | 1,049.4K |
| 16:45 | 7,892.20 | 7,900.80 | 7,892.20 | 7,896.50 | 860.5K |
| 16:50 | 7,894.80 | 7,894.80 | 7,876.30 | 7,878.60 | 1,002.9K |
| 16:55 | 7,879.50 | 7,881.80 | 7,871.10 | 7,880.20 | 956.6K |
| 17:00 | 7,882.80 | 7,882.90 | 7,876.50 | 7,880.70 | 835.3K |
| 17:05 | 7,878.80 | 7,880.60 | 7,872.20 | 7,872.20 | 754.2K |
| 17:10 | 7,872.30 | 7,879.70 | 7,872.30 | 7,876.30 | 854.9K |
| 17:15 | 7,872.10 | 7,878.40 | 7,871.60 | 7,877.90 | 1,067.4K |
| 17:20 | 7,882.10 | 7,884.20 | 7,880.90 | 7,881.70 | 1,244.7K |
| 17:25 | 7,879.50 | 7,879.50 | 7,870.10 | 7,877.00 | 1,727.1K |
| 17:35 | 7,888.00 | 7,888.00 | 7,888.00 | 7,888.00 | 0.0K |