10,285.20
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,904.90 | 7,925.20 | 7,880.30 | 7,896.00 | 5,841.3K |
| 09:05 | 7,899.50 | 7,906.10 | 7,889.30 | 7,906.10 | 1,399.5K |
| 09:10 | 7,896.50 | 7,911.30 | 7,896.00 | 7,911.30 | 1,585.3K |
| 09:15 | 7,913.20 | 7,917.20 | 7,896.60 | 7,896.60 | 1,249.2K |
| 09:20 | 7,896.00 | 7,905.30 | 7,888.00 | 7,888.00 | 1,055.4K |
| 09:25 | 7,890.70 | 7,899.10 | 7,889.40 | 7,891.20 | 1,148.3K |
| 09:30 | 7,888.20 | 7,895.00 | 7,883.90 | 7,889.40 | 906.7K |
| 09:35 | 7,885.70 | 7,888.20 | 7,883.00 | 7,884.60 | 606.9K |
| 09:40 | 7,884.40 | 7,884.40 | 7,875.50 | 7,878.00 | 817.9K |
| 09:45 | 7,881.00 | 7,893.90 | 7,880.50 | 7,880.50 | 796.4K |
| 09:50 | 7,881.60 | 7,882.30 | 7,875.60 | 7,878.10 | 573.6K |
| 09:55 | 7,875.80 | 7,880.70 | 7,874.90 | 7,878.40 | 506.7K |
| 10:00 | 7,877.00 | 7,877.00 | 7,834.70 | 7,837.00 | 1,442.5K |
| 10:05 | 7,832.40 | 7,838.00 | 7,820.90 | 7,820.90 | 963.4K |
| 10:10 | 7,821.60 | 7,825.30 | 7,779.10 | 7,786.60 | 2,218.6K |
| 10:15 | 7,785.70 | 7,801.00 | 7,781.90 | 7,796.50 | 646.2K |
| 10:20 | 7,795.80 | 7,799.50 | 7,788.60 | 7,789.30 | 580.1K |
| 10:25 | 7,790.10 | 7,790.10 | 7,781.10 | 7,785.10 | 887.0K |
| 10:30 | 7,790.00 | 7,809.80 | 7,790.00 | 7,808.80 | 791.0K |
| 10:35 | 7,810.20 | 7,820.00 | 7,810.20 | 7,816.30 | 559.4K |
| 10:40 | 7,820.20 | 7,820.20 | 7,812.80 | 7,812.90 | 638.2K |
| 10:45 | 7,812.50 | 7,826.80 | 7,812.50 | 7,826.10 | 638.7K |
| 10:50 | 7,824.80 | 7,827.00 | 7,822.00 | 7,824.00 | 609.7K |
| 10:55 | 7,822.60 | 7,824.00 | 7,817.30 | 7,820.50 | 492.0K |
| 11:00 | 7,820.00 | 7,824.80 | 7,816.30 | 7,816.30 | 761.8K |
| 11:05 | 7,816.50 | 7,821.70 | 7,816.50 | 7,821.20 | 389.0K |
| 11:10 | 7,817.20 | 7,826.00 | 7,817.20 | 7,821.80 | 510.4K |
| 11:15 | 7,822.70 | 7,822.70 | 7,814.30 | 7,814.50 | 517.8K |
| 11:20 | 7,815.60 | 7,815.60 | 7,802.50 | 7,804.60 | 715.7K |
| 11:25 | 7,804.90 | 7,811.80 | 7,804.90 | 7,811.80 | 423.2K |
| 11:30 | 7,816.20 | 7,818.80 | 7,802.90 | 7,818.30 | 479.4K |
| 11:35 | 7,818.40 | 7,821.60 | 7,812.50 | 7,819.60 | 337.5K |
| 11:40 | 7,816.60 | 7,820.50 | 7,814.50 | 7,814.80 | 531.1K |
| 11:45 | 7,814.40 | 7,817.70 | 7,798.80 | 7,798.80 | 566.6K |
| 11:50 | 7,799.90 | 7,805.00 | 7,797.40 | 7,804.60 | 463.8K |
| 11:55 | 7,806.00 | 7,809.80 | 7,806.00 | 7,808.10 | 414.5K |
| 12:00 | 7,808.70 | 7,815.70 | 7,804.20 | 7,805.30 | 682.7K |
| 12:05 | 7,807.40 | 7,808.20 | 7,802.80 | 7,804.10 | 482.0K |
| 12:10 | 7,807.30 | 7,807.40 | 7,792.10 | 7,792.10 | 361.9K |
| 12:15 | 7,790.50 | 7,790.50 | 7,779.40 | 7,779.40 | 735.8K |
| 12:20 | 7,775.40 | 7,781.40 | 7,775.40 | 7,778.40 | 354.9K |
| 12:25 | 7,776.70 | 7,777.40 | 7,775.30 | 7,777.40 | 307.6K |
| 12:30 | 7,779.40 | 7,781.40 | 7,767.00 | 7,767.00 | 468.8K |
| 12:35 | 7,765.20 | 7,770.60 | 7,761.90 | 7,761.90 | 335.0K |
| 12:40 | 7,764.90 | 7,766.30 | 7,759.90 | 7,761.70 | 445.0K |
| 12:45 | 7,760.40 | 7,760.60 | 7,743.10 | 7,744.70 | 587.9K |
| 12:50 | 7,746.20 | 7,748.10 | 7,731.10 | 7,731.10 | 622.7K |
| 12:55 | 7,734.80 | 7,745.20 | 7,733.40 | 7,743.10 | 457.7K |
| 13:00 | 7,738.80 | 7,740.30 | 7,731.90 | 7,736.00 | 626.3K |
| 13:05 | 7,734.30 | 7,734.30 | 7,727.00 | 7,728.00 | 990.4K |
| 13:10 | 7,726.10 | 7,739.30 | 7,724.30 | 7,739.30 | 666.4K |
| 13:15 | 7,741.10 | 7,745.90 | 7,739.00 | 7,743.10 | 428.3K |
| 13:20 | 7,743.60 | 7,743.80 | 7,739.60 | 7,739.60 | 529.0K |
| 13:25 | 7,739.70 | 7,750.40 | 7,737.60 | 7,748.80 | 358.7K |
| 13:30 | 7,751.10 | 7,761.40 | 7,749.60 | 7,758.60 | 410.6K |
| 13:35 | 7,760.20 | 7,760.20 | 7,754.00 | 7,754.60 | 250.5K |
| 13:40 | 7,756.00 | 7,758.50 | 7,751.90 | 7,751.90 | 363.9K |
| 13:45 | 7,752.50 | 7,768.20 | 7,752.50 | 7,768.20 | 465.1K |
| 13:50 | 7,770.70 | 7,779.00 | 7,770.70 | 7,779.00 | 434.2K |
| 13:55 | 7,781.60 | 7,788.60 | 7,781.60 | 7,783.10 | 261.2K |
| 14:00 | 7,781.60 | 7,783.90 | 7,777.70 | 7,778.20 | 328.3K |
| 14:05 | 7,778.10 | 7,781.70 | 7,777.50 | 7,781.70 | 252.8K |
| 14:10 | 7,783.00 | 7,783.20 | 7,778.30 | 7,780.80 | 280.1K |
| 14:15 | 7,781.50 | 7,782.40 | 7,776.70 | 7,776.70 | 337.2K |
| 14:20 | 7,773.70 | 7,773.70 | 7,769.20 | 7,769.20 | 365.9K |
| 14:25 | 7,765.60 | 7,765.60 | 7,758.50 | 7,758.60 | 295.9K |
| 14:30 | 7,758.00 | 7,759.80 | 7,755.40 | 7,756.50 | 635.2K |
| 14:35 | 7,750.60 | 7,750.60 | 7,746.40 | 7,747.80 | 393.7K |
| 14:40 | 7,748.30 | 7,762.50 | 7,748.30 | 7,760.10 | 270.0K |
| 14:45 | 7,759.40 | 7,762.70 | 7,751.20 | 7,751.20 | 368.5K |
| 14:50 | 7,742.10 | 7,750.50 | 7,740.60 | 7,747.00 | 600.5K |
| 14:55 | 7,747.60 | 7,750.40 | 7,737.90 | 7,738.80 | 437.1K |
| 15:00 | 7,740.80 | 7,741.70 | 7,695.10 | 7,695.10 | 1,137.2K |
| 15:05 | 7,704.10 | 7,712.60 | 7,703.60 | 7,711.90 | 526.1K |
| 15:10 | 7,707.60 | 7,724.80 | 7,707.60 | 7,724.80 | 403.7K |
| 15:15 | 7,730.10 | 7,732.20 | 7,726.60 | 7,731.60 | 601.7K |
| 15:20 | 7,732.60 | 7,743.50 | 7,732.60 | 7,740.20 | 568.5K |
| 15:25 | 7,739.30 | 7,752.40 | 7,737.90 | 7,751.00 | 1,234.0K |
| 15:30 | 7,762.10 | 7,763.20 | 7,757.90 | 7,757.90 | 721.3K |
| 15:35 | 7,752.70 | 7,763.40 | 7,752.70 | 7,763.20 | 574.8K |
| 15:40 | 7,771.70 | 7,771.70 | 7,764.40 | 7,771.70 | 598.9K |
| 15:45 | 7,768.30 | 7,772.40 | 7,765.90 | 7,766.30 | 590.5K |
| 15:50 | 7,774.00 | 7,774.00 | 7,768.70 | 7,771.00 | 696.1K |
| 15:55 | 7,769.30 | 7,774.90 | 7,758.50 | 7,760.00 | 520.4K |
| 16:00 | 7,749.80 | 7,762.40 | 7,749.80 | 7,762.40 | 818.2K |
| 16:05 | 7,768.00 | 7,772.20 | 7,768.00 | 7,769.50 | 412.9K |
| 16:10 | 7,767.90 | 7,774.30 | 7,767.90 | 7,774.10 | 444.1K |
| 16:15 | 7,772.30 | 7,772.30 | 7,760.50 | 7,767.50 | 775.3K |
| 16:20 | 7,767.20 | 7,767.50 | 7,755.90 | 7,755.90 | 579.4K |
| 16:25 | 7,757.70 | 7,762.90 | 7,757.70 | 7,762.10 | 636.7K |
| 16:30 | 7,762.50 | 7,762.80 | 7,760.10 | 7,760.70 | 368.6K |
| 16:35 | 7,758.10 | 7,762.90 | 7,758.10 | 7,762.70 | 454.3K |
| 16:40 | 7,763.10 | 7,772.40 | 7,763.10 | 7,769.50 | 699.0K |
| 16:45 | 7,768.00 | 7,772.90 | 7,764.60 | 7,770.70 | 655.1K |
| 16:50 | 7,767.30 | 7,779.10 | 7,767.30 | 7,779.10 | 709.4K |
| 16:55 | 7,778.40 | 7,778.40 | 7,772.80 | 7,774.10 | 761.8K |
| 17:00 | 7,772.90 | 7,778.90 | 7,772.90 | 7,776.90 | 797.7K |
| 17:05 | 7,785.60 | 7,795.10 | 7,785.60 | 7,791.10 | 843.0K |
| 17:10 | 7,788.00 | 7,791.90 | 7,787.30 | 7,789.10 | 854.0K |
| 17:15 | 7,788.60 | 7,791.20 | 7,787.60 | 7,787.60 | 1,067.9K |
| 17:20 | 7,788.90 | 7,792.50 | 7,783.10 | 7,792.50 | 909.2K |
| 17:25 | 7,787.40 | 7,787.70 | 7,781.40 | 7,782.20 | 1,451.4K |
| 17:35 | 7,782.90 | 7,782.90 | 7,782.90 | 7,782.90 | 0.0K |