10,342.50
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,836.50 | 7,859.20 | 7,790.90 | 7,802.10 | 9,559.6K |
| 09:05 | 7,796.80 | 7,803.80 | 7,731.40 | 7,750.70 | 2,269.1K |
| 09:10 | 7,765.80 | 7,783.70 | 7,758.60 | 7,783.70 | 1,736.8K |
| 09:15 | 7,805.00 | 7,805.00 | 7,786.50 | 7,791.60 | 1,263.3K |
| 09:20 | 7,795.20 | 7,808.10 | 7,795.20 | 7,807.20 | 1,366.6K |
| 09:25 | 7,818.50 | 7,827.20 | 7,815.80 | 7,815.80 | 1,405.4K |
| 09:30 | 7,824.30 | 7,831.60 | 7,821.10 | 7,826.30 | 1,249.6K |
| 09:35 | 7,822.30 | 7,822.30 | 7,797.10 | 7,797.10 | 1,237.2K |
| 09:40 | 7,793.80 | 7,804.50 | 7,792.30 | 7,799.30 | 758.7K |
| 09:45 | 7,804.70 | 7,815.50 | 7,803.40 | 7,806.90 | 693.9K |
| 09:50 | 7,804.30 | 7,807.20 | 7,801.00 | 7,801.00 | 400.1K |
| 09:55 | 7,801.00 | 7,806.50 | 7,799.90 | 7,799.90 | 856.1K |
| 10:00 | 7,803.50 | 7,804.10 | 7,787.20 | 7,789.10 | 1,122.0K |
| 10:05 | 7,791.20 | 7,791.20 | 7,778.40 | 7,786.30 | 811.6K |
| 10:10 | 7,795.90 | 7,807.30 | 7,795.90 | 7,807.30 | 1,011.8K |
| 10:15 | 7,808.00 | 7,813.10 | 7,798.90 | 7,811.00 | 767.9K |
| 10:20 | 7,812.40 | 7,813.50 | 7,788.80 | 7,788.80 | 621.8K |
| 10:25 | 7,792.90 | 7,792.90 | 7,776.60 | 7,787.50 | 723.6K |
| 10:30 | 7,789.40 | 7,797.40 | 7,786.00 | 7,791.80 | 464.7K |
| 10:35 | 7,791.80 | 7,795.40 | 7,788.60 | 7,788.60 | 523.6K |
| 10:40 | 7,789.40 | 7,789.40 | 7,777.50 | 7,779.30 | 712.1K |
| 10:45 | 7,776.90 | 7,783.80 | 7,776.90 | 7,783.80 | 979.8K |
| 10:50 | 7,786.50 | 7,788.30 | 7,783.10 | 7,786.00 | 621.3K |
| 10:55 | 7,782.40 | 7,782.40 | 7,772.10 | 7,773.40 | 588.3K |
| 11:00 | 7,761.80 | 7,766.80 | 7,760.70 | 7,760.70 | 592.5K |
| 11:05 | 7,762.30 | 7,791.00 | 7,762.30 | 7,791.00 | 344.8K |
| 11:10 | 7,795.50 | 7,797.80 | 7,780.90 | 7,780.90 | 692.5K |
| 11:15 | 7,779.80 | 7,781.50 | 7,776.10 | 7,778.50 | 550.6K |
| 11:20 | 7,781.00 | 7,782.00 | 7,774.70 | 7,776.20 | 441.3K |
| 11:25 | 7,780.40 | 7,784.30 | 7,779.90 | 7,783.20 | 288.9K |
| 11:30 | 7,779.70 | 7,783.60 | 7,776.50 | 7,776.50 | 461.4K |
| 11:35 | 7,775.30 | 7,787.20 | 7,775.30 | 7,783.60 | 365.7K |
| 11:40 | 7,782.80 | 7,786.00 | 7,782.20 | 7,786.00 | 435.8K |
| 11:45 | 7,783.40 | 7,794.40 | 7,775.70 | 7,794.40 | 525.1K |
| 11:50 | 7,800.70 | 7,809.80 | 7,800.70 | 7,804.50 | 2,700.8K |
| 11:55 | 7,797.30 | 7,813.70 | 7,797.30 | 7,804.30 | 2,444.8K |
| 12:00 | 7,795.70 | 7,801.50 | 7,792.90 | 7,801.00 | 583.3K |
| 12:05 | 7,800.60 | 7,800.80 | 7,796.30 | 7,797.00 | 691.3K |
| 12:10 | 7,793.70 | 7,793.70 | 7,789.50 | 7,791.70 | 386.3K |
| 12:15 | 7,794.10 | 7,794.90 | 7,783.10 | 7,783.50 | 592.1K |
| 12:20 | 7,785.60 | 7,785.90 | 7,775.70 | 7,776.30 | 387.6K |
| 12:25 | 7,778.40 | 7,779.40 | 7,771.80 | 7,779.40 | 598.3K |
| 12:30 | 7,780.00 | 7,780.90 | 7,770.40 | 7,770.40 | 413.2K |
| 12:35 | 7,770.50 | 7,770.70 | 7,761.60 | 7,761.60 | 518.6K |
| 12:40 | 7,759.40 | 7,759.40 | 7,751.20 | 7,751.20 | 555.0K |
| 12:45 | 7,749.60 | 7,759.20 | 7,746.90 | 7,759.20 | 743.7K |
| 12:50 | 7,761.50 | 7,761.50 | 7,751.60 | 7,754.10 | 381.5K |
| 12:55 | 7,756.60 | 7,757.80 | 7,752.90 | 7,757.80 | 347.5K |
| 13:00 | 7,759.40 | 7,759.40 | 7,754.20 | 7,757.10 | 445.6K |
| 13:05 | 7,758.00 | 7,758.00 | 7,748.20 | 7,750.50 | 454.8K |
| 13:10 | 7,748.40 | 7,751.20 | 7,742.50 | 7,742.50 | 659.4K |
| 13:15 | 7,741.30 | 7,745.00 | 7,740.80 | 7,743.40 | 804.7K |
| 13:20 | 7,743.50 | 7,745.00 | 7,740.10 | 7,740.60 | 682.2K |
| 13:25 | 7,740.20 | 7,745.00 | 7,735.90 | 7,740.60 | 552.0K |
| 13:30 | 7,736.90 | 7,739.70 | 7,727.80 | 7,732.90 | 782.7K |
| 13:35 | 7,729.00 | 7,739.40 | 7,728.70 | 7,739.40 | 396.5K |
| 13:40 | 7,740.60 | 7,746.00 | 7,738.70 | 7,739.40 | 456.5K |
| 13:45 | 7,739.10 | 7,748.50 | 7,736.70 | 7,748.50 | 509.9K |
| 13:50 | 7,749.90 | 7,757.10 | 7,749.90 | 7,754.40 | 415.3K |
| 13:55 | 7,754.80 | 7,759.50 | 7,751.40 | 7,757.50 | 374.4K |
| 14:00 | 7,757.00 | 7,761.80 | 7,752.50 | 7,753.80 | 444.6K |
| 14:05 | 7,753.20 | 7,753.20 | 7,738.30 | 7,738.30 | 401.5K |
| 14:10 | 7,735.40 | 7,737.40 | 7,726.80 | 7,729.70 | 334.5K |
| 14:15 | 7,730.80 | 7,730.80 | 7,722.60 | 7,726.10 | 384.5K |
| 14:20 | 7,732.50 | 7,746.30 | 7,732.50 | 7,740.00 | 466.3K |
| 14:25 | 7,743.10 | 7,745.60 | 7,739.50 | 7,743.40 | 429.8K |
| 14:30 | 7,769.50 | 7,779.00 | 7,760.30 | 7,764.10 | 1,454.1K |
| 14:35 | 7,768.50 | 7,804.90 | 7,768.50 | 7,796.30 | 1,386.9K |
| 14:40 | 7,794.90 | 7,794.90 | 7,781.30 | 7,785.70 | 329.1K |
| 14:45 | 7,788.60 | 7,809.60 | 7,788.60 | 7,809.60 | 694.7K |
| 14:50 | 7,808.60 | 7,815.50 | 7,803.40 | 7,815.50 | 1,217.4K |
| 14:55 | 7,817.50 | 7,817.50 | 7,812.10 | 7,812.20 | 674.9K |
| 15:00 | 7,813.10 | 7,813.10 | 7,798.20 | 7,800.50 | 662.3K |
| 15:05 | 7,801.50 | 7,808.50 | 7,800.00 | 7,808.50 | 501.8K |
| 15:10 | 7,809.50 | 7,810.80 | 7,805.50 | 7,810.80 | 458.9K |
| 15:15 | 7,809.20 | 7,812.60 | 7,806.00 | 7,808.00 | 493.5K |
| 15:20 | 7,810.20 | 7,814.40 | 7,808.50 | 7,809.90 | 586.9K |
| 15:25 | 7,812.80 | 7,819.10 | 7,811.30 | 7,819.10 | 546.8K |
| 15:30 | 7,819.10 | 7,820.40 | 7,794.40 | 7,795.20 | 1,114.8K |
| 15:35 | 7,787.90 | 7,796.20 | 7,787.40 | 7,787.50 | 721.1K |
| 15:40 | 7,789.00 | 7,794.40 | 7,786.40 | 7,786.70 | 1,139.2K |
| 15:45 | 7,791.70 | 7,793.00 | 7,786.30 | 7,788.20 | 753.8K |
| 15:50 | 7,787.90 | 7,787.90 | 7,762.50 | 7,771.00 | 1,291.6K |
| 15:55 | 7,769.70 | 7,774.10 | 7,762.20 | 7,774.10 | 645.8K |
| 16:00 | 7,778.80 | 7,793.20 | 7,776.50 | 7,784.20 | 693.0K |
| 16:05 | 7,781.40 | 7,791.60 | 7,781.40 | 7,791.00 | 642.4K |
| 16:10 | 7,790.10 | 7,799.90 | 7,790.10 | 7,799.90 | 626.8K |
| 16:15 | 7,800.70 | 7,803.70 | 7,791.20 | 7,798.40 | 980.7K |
| 16:20 | 7,800.00 | 7,823.80 | 7,799.80 | 7,823.80 | 642.2K |
| 16:25 | 7,828.70 | 7,841.20 | 7,827.30 | 7,841.20 | 1,080.7K |
| 16:30 | 7,841.40 | 7,841.80 | 7,833.00 | 7,838.20 | 507.0K |
| 16:35 | 7,839.60 | 7,843.30 | 7,837.80 | 7,840.90 | 573.4K |
| 16:40 | 7,841.60 | 7,842.40 | 7,836.10 | 7,838.90 | 692.1K |
| 16:45 | 7,838.80 | 7,854.00 | 7,838.80 | 7,852.90 | 862.7K |
| 16:50 | 7,852.10 | 7,852.10 | 7,846.30 | 7,848.50 | 870.2K |
| 16:55 | 7,850.50 | 7,861.40 | 7,850.50 | 7,859.40 | 879.1K |
| 17:00 | 7,862.40 | 7,864.80 | 7,853.40 | 7,861.70 | 1,100.5K |
| 17:05 | 7,861.00 | 7,861.00 | 7,855.80 | 7,857.10 | 1,028.2K |
| 17:10 | 7,857.60 | 7,861.80 | 7,853.00 | 7,853.00 | 1,059.1K |
| 17:15 | 7,847.50 | 7,853.00 | 7,845.90 | 7,845.90 | 1,481.4K |
| 17:20 | 7,849.00 | 7,852.20 | 7,843.50 | 7,846.40 | 1,406.8K |
| 17:25 | 7,839.30 | 7,844.10 | 7,837.40 | 7,844.10 | 1,960.4K |
| 17:35 | 7,873.10 | 7,873.10 | 7,873.10 | 7,873.10 | 0.0K |