10,285.20
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,784.10 | 7,786.20 | 7,704.60 | 7,707.50 | 5,462.1K |
| 09:05 | 7,707.50 | 7,723.30 | 7,670.20 | 7,670.20 | 2,072.6K |
| 09:10 | 7,670.20 | 7,695.10 | 7,670.20 | 7,695.10 | 1,774.8K |
| 09:15 | 7,690.60 | 7,703.60 | 7,688.40 | 7,691.80 | 1,234.6K |
| 09:20 | 7,685.90 | 7,696.50 | 7,663.80 | 7,663.80 | 1,876.8K |
| 09:25 | 7,656.10 | 7,659.00 | 7,649.00 | 7,659.00 | 1,772.4K |
| 09:30 | 7,659.00 | 7,661.30 | 7,651.80 | 7,661.30 | 2,036.2K |
| 09:35 | 7,663.10 | 7,663.10 | 7,653.50 | 7,659.20 | 1,093.3K |
| 09:40 | 7,654.30 | 7,654.30 | 7,633.10 | 7,635.80 | 1,097.7K |
| 09:45 | 7,638.80 | 7,638.80 | 7,627.30 | 7,631.00 | 1,528.2K |
| 09:50 | 7,623.40 | 7,623.40 | 7,614.10 | 7,618.40 | 1,827.5K |
| 09:55 | 7,626.60 | 7,628.10 | 7,617.80 | 7,617.80 | 1,217.6K |
| 10:00 | 7,616.30 | 7,616.30 | 7,579.20 | 7,580.00 | 1,231.2K |
| 10:05 | 7,582.50 | 7,607.80 | 7,582.50 | 7,607.80 | 997.9K |
| 10:10 | 7,604.00 | 7,609.10 | 7,599.00 | 7,608.00 | 1,151.7K |
| 10:15 | 7,607.90 | 7,610.40 | 7,601.50 | 7,605.70 | 1,018.0K |
| 10:20 | 7,598.10 | 7,601.30 | 7,568.30 | 7,571.60 | 1,346.3K |
| 10:25 | 7,572.30 | 7,584.20 | 7,562.50 | 7,584.20 | 994.0K |
| 10:30 | 7,580.00 | 7,580.00 | 7,561.70 | 7,564.10 | 2,047.4K |
| 10:35 | 7,558.80 | 7,566.70 | 7,556.70 | 7,562.90 | 933.0K |
| 10:40 | 7,561.10 | 7,561.10 | 7,551.70 | 7,561.00 | 738.5K |
| 10:45 | 7,560.80 | 7,571.60 | 7,558.80 | 7,558.80 | 740.6K |
| 10:50 | 7,555.20 | 7,566.50 | 7,550.90 | 7,550.90 | 800.0K |
| 10:55 | 7,543.30 | 7,543.30 | 7,528.50 | 7,528.50 | 2,079.3K |
| 11:00 | 7,530.40 | 7,543.50 | 7,526.30 | 7,532.10 | 1,678.7K |
| 11:05 | 7,534.70 | 7,542.40 | 7,534.70 | 7,542.40 | 1,863.1K |
| 11:10 | 7,546.60 | 7,547.20 | 7,535.50 | 7,535.50 | 1,018.4K |
| 11:15 | 7,528.60 | 7,547.50 | 7,528.60 | 7,546.90 | 808.9K |
| 11:20 | 7,548.90 | 7,548.90 | 7,530.70 | 7,530.70 | 1,572.0K |
| 11:25 | 7,529.30 | 7,532.20 | 7,519.40 | 7,519.40 | 894.9K |
| 11:30 | 7,523.60 | 7,526.80 | 7,519.40 | 7,526.80 | 592.4K |
| 11:35 | 7,532.20 | 7,544.30 | 7,532.20 | 7,537.00 | 1,333.1K |
| 11:40 | 7,539.90 | 7,551.60 | 7,537.10 | 7,551.60 | 714.8K |
| 11:45 | 7,554.40 | 7,554.40 | 7,541.10 | 7,543.30 | 994.2K |
| 11:50 | 7,542.10 | 7,556.60 | 7,542.10 | 7,554.40 | 1,870.7K |
| 11:55 | 7,554.00 | 7,562.90 | 7,554.00 | 7,562.90 | 1,579.3K |
| 12:00 | 7,565.20 | 7,565.20 | 7,554.10 | 7,563.20 | 1,048.0K |
| 12:05 | 7,559.90 | 7,568.60 | 7,559.10 | 7,567.60 | 832.7K |
| 12:10 | 7,565.40 | 7,565.40 | 7,561.10 | 7,564.40 | 660.5K |
| 12:15 | 7,565.80 | 7,570.40 | 7,563.10 | 7,566.70 | 682.0K |
| 12:20 | 7,571.40 | 7,572.40 | 7,564.10 | 7,565.90 | 660.0K |
| 12:25 | 7,564.90 | 7,568.10 | 7,557.50 | 7,558.10 | 981.9K |
| 12:30 | 7,553.90 | 7,556.20 | 7,538.30 | 7,544.10 | 1,010.5K |
| 12:35 | 7,546.00 | 7,546.30 | 7,538.20 | 7,539.90 | 615.3K |
| 12:40 | 7,539.90 | 7,556.30 | 7,539.90 | 7,554.20 | 944.8K |
| 12:45 | 7,556.00 | 7,559.40 | 7,554.20 | 7,559.40 | 1,120.6K |
| 12:50 | 7,560.50 | 7,570.10 | 7,559.40 | 7,570.10 | 882.3K |
| 12:55 | 7,570.80 | 7,570.80 | 7,557.10 | 7,561.80 | 617.0K |
| 13:00 | 7,560.40 | 7,585.30 | 7,560.40 | 7,585.30 | 1,024.9K |
| 13:05 | 7,587.20 | 7,591.00 | 7,587.20 | 7,588.70 | 586.2K |
| 13:10 | 7,592.00 | 7,608.50 | 7,592.00 | 7,606.90 | 849.0K |
| 13:15 | 7,607.80 | 7,612.20 | 7,604.50 | 7,604.50 | 906.4K |
| 13:20 | 7,607.10 | 7,614.30 | 7,607.10 | 7,610.00 | 572.0K |
| 13:25 | 7,609.70 | 7,609.70 | 7,597.20 | 7,597.20 | 616.7K |
| 13:30 | 7,596.00 | 7,596.00 | 7,577.80 | 7,577.80 | 644.1K |
| 13:35 | 7,572.40 | 7,583.60 | 7,572.40 | 7,583.60 | 410.5K |
| 13:40 | 7,580.30 | 7,580.30 | 7,568.70 | 7,568.70 | 420.7K |
| 13:45 | 7,564.30 | 7,565.50 | 7,529.00 | 7,531.20 | 2,230.4K |
| 13:50 | 7,530.80 | 7,549.10 | 7,530.80 | 7,549.10 | 562.5K |
| 13:55 | 7,550.60 | 7,553.70 | 7,550.60 | 7,551.70 | 263.3K |
| 14:00 | 7,553.20 | 7,554.20 | 7,543.20 | 7,544.10 | 624.3K |
| 14:05 | 7,549.10 | 7,549.10 | 7,538.70 | 7,547.50 | 584.0K |
| 14:10 | 7,550.70 | 7,554.20 | 7,548.50 | 7,553.10 | 473.9K |
| 14:15 | 7,553.70 | 7,553.70 | 7,536.50 | 7,536.50 | 1,051.7K |
| 14:20 | 7,533.60 | 7,533.60 | 7,523.50 | 7,527.70 | 665.2K |
| 14:25 | 7,528.40 | 7,535.40 | 7,528.40 | 7,532.60 | 633.4K |
| 14:30 | 7,530.20 | 7,530.20 | 7,494.80 | 7,496.50 | 1,443.8K |
| 14:35 | 7,502.50 | 7,502.50 | 7,483.40 | 7,484.20 | 1,182.4K |
| 14:40 | 7,485.30 | 7,485.30 | 7,462.20 | 7,474.90 | 1,225.6K |
| 14:45 | 7,464.70 | 7,472.60 | 7,445.20 | 7,453.20 | 1,789.5K |
| 14:50 | 7,459.30 | 7,459.40 | 7,442.30 | 7,454.40 | 1,005.5K |
| 14:55 | 7,456.20 | 7,474.60 | 7,456.20 | 7,470.20 | 538.6K |
| 15:00 | 7,473.50 | 7,485.40 | 7,468.30 | 7,485.40 | 652.0K |
| 15:05 | 7,492.40 | 7,494.30 | 7,484.60 | 7,486.10 | 703.7K |
| 15:10 | 7,483.70 | 7,496.90 | 7,483.70 | 7,496.00 | 681.2K |
| 15:15 | 7,496.40 | 7,515.60 | 7,495.00 | 7,515.60 | 681.6K |
| 15:20 | 7,514.30 | 7,525.90 | 7,511.00 | 7,525.90 | 1,485.9K |
| 15:25 | 7,523.60 | 7,533.30 | 7,515.60 | 7,521.00 | 933.5K |
| 15:30 | 7,523.30 | 7,527.20 | 7,503.00 | 7,506.70 | 1,237.2K |
| 15:35 | 7,510.60 | 7,510.60 | 7,479.70 | 7,479.70 | 1,167.6K |
| 15:40 | 7,478.00 | 7,478.00 | 7,455.60 | 7,469.30 | 887.7K |
| 15:45 | 7,463.90 | 7,492.30 | 7,463.90 | 7,485.90 | 905.9K |
| 15:50 | 7,467.90 | 7,485.60 | 7,467.90 | 7,474.60 | 1,570.1K |
| 15:55 | 7,477.30 | 7,482.40 | 7,467.00 | 7,469.30 | 878.0K |
| 16:00 | 7,482.30 | 7,499.20 | 7,482.30 | 7,499.20 | 1,209.6K |
| 16:05 | 7,498.30 | 7,528.00 | 7,498.30 | 7,528.00 | 1,559.6K |
| 16:10 | 7,531.40 | 7,532.10 | 7,528.60 | 7,529.00 | 1,498.7K |
| 16:15 | 7,521.90 | 7,524.10 | 7,513.40 | 7,524.10 | 999.1K |
| 16:20 | 7,530.60 | 7,565.50 | 7,530.60 | 7,561.30 | 1,800.2K |
| 16:25 | 7,557.30 | 7,569.40 | 7,555.50 | 7,569.40 | 947.6K |
| 16:30 | 7,568.10 | 7,579.90 | 7,568.10 | 7,569.30 | 944.9K |
| 16:35 | 7,567.60 | 7,572.60 | 7,561.70 | 7,572.60 | 898.1K |
| 16:40 | 7,575.90 | 7,593.20 | 7,571.70 | 7,592.80 | 745.1K |
| 16:45 | 7,589.60 | 7,589.60 | 7,577.30 | 7,586.40 | 803.2K |
| 16:50 | 7,584.90 | 7,598.50 | 7,575.50 | 7,594.30 | 1,172.4K |
| 16:55 | 7,596.70 | 7,603.70 | 7,589.50 | 7,602.30 | 648.6K |
| 17:00 | 7,602.20 | 7,616.30 | 7,602.20 | 7,615.40 | 1,314.4K |
| 17:05 | 7,613.30 | 7,633.90 | 7,613.30 | 7,633.90 | 982.3K |
| 17:10 | 7,635.80 | 7,647.40 | 7,633.80 | 7,647.40 | 1,003.6K |
| 17:15 | 7,636.70 | 7,641.20 | 7,630.60 | 7,641.20 | 1,354.1K |
| 17:20 | 7,639.70 | 7,656.10 | 7,639.70 | 7,648.60 | 1,963.6K |
| 17:25 | 7,641.20 | 7,641.20 | 7,632.10 | 7,632.10 | 1,998.7K |
| 17:35 | 7,690.20 | 7,690.20 | 7,690.20 | 7,690.20 | 0.0K |