10,285.20
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,902.90 | 7,936.00 | 7,897.10 | 7,936.00 | 4,689.0K |
| 09:05 | 7,933.30 | 7,933.30 | 7,914.80 | 7,915.80 | 1,371.0K |
| 09:10 | 7,915.50 | 7,922.20 | 7,912.30 | 7,919.80 | 1,275.3K |
| 09:15 | 7,917.70 | 7,930.60 | 7,917.10 | 7,930.60 | 1,252.9K |
| 09:20 | 7,929.00 | 7,951.70 | 7,929.00 | 7,950.60 | 1,234.4K |
| 09:25 | 7,948.20 | 7,948.20 | 7,936.00 | 7,943.20 | 1,439.4K |
| 09:30 | 7,946.30 | 7,946.30 | 7,939.30 | 7,943.10 | 612.8K |
| 09:35 | 7,941.80 | 7,943.70 | 7,934.50 | 7,934.50 | 710.8K |
| 09:40 | 7,937.00 | 7,944.80 | 7,936.10 | 7,936.10 | 989.4K |
| 09:45 | 7,933.40 | 7,933.40 | 7,917.80 | 7,918.50 | 732.0K |
| 09:50 | 7,915.30 | 7,921.10 | 7,913.00 | 7,913.00 | 638.2K |
| 09:55 | 7,914.40 | 7,919.90 | 7,913.20 | 7,917.60 | 611.4K |
| 10:00 | 7,918.50 | 7,929.00 | 7,918.50 | 7,929.00 | 540.5K |
| 10:05 | 7,928.00 | 7,932.00 | 7,925.50 | 7,931.20 | 474.0K |
| 10:10 | 7,933.20 | 7,933.20 | 7,911.90 | 7,914.30 | 568.5K |
| 10:15 | 7,915.30 | 7,926.50 | 7,915.30 | 7,926.50 | 382.8K |
| 10:20 | 7,927.90 | 7,927.90 | 7,921.10 | 7,922.40 | 412.6K |
| 10:25 | 7,923.60 | 7,923.60 | 7,919.60 | 7,921.40 | 404.4K |
| 10:30 | 7,930.50 | 7,939.90 | 7,929.70 | 7,938.30 | 602.1K |
| 10:35 | 7,935.10 | 7,935.10 | 7,930.60 | 7,930.60 | 590.0K |
| 10:40 | 7,930.60 | 7,938.40 | 7,926.70 | 7,938.40 | 282.8K |
| 10:45 | 7,936.50 | 7,937.30 | 7,930.40 | 7,930.40 | 321.8K |
| 10:50 | 7,930.00 | 7,930.00 | 7,920.20 | 7,920.20 | 371.2K |
| 10:55 | 7,916.00 | 7,922.40 | 7,915.80 | 7,918.20 | 421.3K |
| 11:00 | 7,918.40 | 7,925.80 | 7,916.80 | 7,924.50 | 451.6K |
| 11:05 | 7,925.20 | 7,934.40 | 7,925.20 | 7,929.80 | 358.6K |
| 11:10 | 7,929.30 | 7,929.30 | 7,920.80 | 7,921.50 | 408.4K |
| 11:15 | 7,922.50 | 7,923.70 | 7,920.30 | 7,922.20 | 328.1K |
| 11:20 | 7,919.70 | 7,926.40 | 7,919.70 | 7,926.40 | 254.0K |
| 11:25 | 7,925.80 | 7,925.80 | 7,917.10 | 7,921.80 | 366.5K |
| 11:30 | 7,925.50 | 7,936.80 | 7,925.50 | 7,936.00 | 387.7K |
| 11:35 | 7,934.20 | 7,934.20 | 7,926.60 | 7,931.30 | 559.0K |
| 11:40 | 7,931.70 | 7,934.00 | 7,930.80 | 7,934.00 | 288.9K |
| 11:45 | 7,932.80 | 7,932.80 | 7,928.80 | 7,929.30 | 331.3K |
| 11:50 | 7,930.60 | 7,934.00 | 7,928.80 | 7,929.30 | 396.7K |
| 11:55 | 7,929.40 | 7,930.50 | 7,924.00 | 7,929.10 | 389.2K |
| 12:00 | 7,927.60 | 7,928.10 | 7,914.30 | 7,914.30 | 392.3K |
| 12:05 | 7,910.80 | 7,915.40 | 7,908.20 | 7,915.40 | 321.8K |
| 12:10 | 7,915.70 | 7,915.70 | 7,913.20 | 7,914.30 | 305.5K |
| 12:15 | 7,914.30 | 7,915.00 | 7,910.10 | 7,910.10 | 302.1K |
| 12:20 | 7,905.70 | 7,907.50 | 7,905.20 | 7,906.90 | 350.9K |
| 12:25 | 7,907.10 | 7,907.70 | 7,899.20 | 7,900.50 | 231.5K |
| 12:30 | 7,904.70 | 7,907.30 | 7,900.70 | 7,905.20 | 345.0K |
| 12:35 | 7,905.00 | 7,905.00 | 7,899.70 | 7,903.10 | 322.5K |
| 12:40 | 7,900.40 | 7,900.40 | 7,893.50 | 7,893.50 | 793.3K |
| 12:45 | 7,892.50 | 7,902.70 | 7,892.50 | 7,901.30 | 743.1K |
| 12:50 | 7,903.20 | 7,906.60 | 7,902.60 | 7,905.90 | 403.0K |
| 12:55 | 7,906.00 | 7,908.00 | 7,902.50 | 7,903.20 | 464.3K |
| 13:00 | 7,901.00 | 7,908.40 | 7,901.00 | 7,908.40 | 285.7K |
| 13:05 | 7,908.60 | 7,919.60 | 7,908.60 | 7,919.60 | 596.6K |
| 13:10 | 7,920.20 | 7,923.80 | 7,916.80 | 7,923.50 | 658.5K |
| 13:15 | 7,924.90 | 7,924.90 | 7,916.30 | 7,916.30 | 319.7K |
| 13:20 | 7,915.40 | 7,917.60 | 7,914.20 | 7,916.10 | 564.6K |
| 13:25 | 7,916.60 | 7,916.70 | 7,913.30 | 7,916.10 | 361.9K |
| 13:30 | 7,912.90 | 7,918.50 | 7,912.20 | 7,915.50 | 478.6K |
| 13:35 | 7,916.40 | 7,921.70 | 7,916.40 | 7,919.90 | 310.7K |
| 13:40 | 7,921.70 | 7,924.20 | 7,921.70 | 7,923.00 | 399.2K |
| 13:45 | 7,925.10 | 7,929.80 | 7,925.10 | 7,929.20 | 463.2K |
| 13:50 | 7,928.00 | 7,931.70 | 7,927.90 | 7,930.40 | 286.0K |
| 13:55 | 7,929.40 | 7,934.20 | 7,927.80 | 7,932.40 | 293.6K |
| 14:00 | 7,935.50 | 7,938.70 | 7,934.00 | 7,934.60 | 385.6K |
| 14:05 | 7,934.70 | 7,936.60 | 7,933.20 | 7,933.60 | 273.4K |
| 14:10 | 7,934.10 | 7,934.50 | 7,930.10 | 7,933.40 | 288.4K |
| 14:15 | 7,933.40 | 7,934.00 | 7,927.20 | 7,927.20 | 199.0K |
| 14:20 | 7,925.90 | 7,927.80 | 7,924.50 | 7,926.20 | 136.6K |
| 14:25 | 7,926.30 | 7,927.70 | 7,924.90 | 7,927.70 | 334.9K |
| 14:30 | 7,929.30 | 7,929.30 | 7,923.10 | 7,925.80 | 304.2K |
| 14:35 | 7,928.50 | 7,934.00 | 7,928.50 | 7,932.80 | 294.1K |
| 14:40 | 7,935.20 | 7,940.60 | 7,935.20 | 7,940.60 | 539.9K |
| 14:45 | 7,939.40 | 7,940.20 | 7,932.50 | 7,934.40 | 330.8K |
| 14:50 | 7,933.30 | 7,937.90 | 7,933.20 | 7,936.70 | 312.8K |
| 14:55 | 7,937.90 | 7,940.40 | 7,937.90 | 7,939.00 | 258.5K |
| 15:00 | 7,933.60 | 7,941.30 | 7,933.60 | 7,940.00 | 253.6K |
| 15:05 | 7,938.10 | 7,939.00 | 7,935.20 | 7,935.20 | 295.9K |
| 15:10 | 7,934.70 | 7,936.70 | 7,920.90 | 7,920.90 | 572.3K |
| 15:15 | 7,920.90 | 7,920.90 | 7,918.80 | 7,919.60 | 274.4K |
| 15:20 | 7,918.10 | 7,923.70 | 7,916.70 | 7,922.30 | 367.2K |
| 15:25 | 7,922.60 | 7,938.00 | 7,922.60 | 7,937.20 | 474.8K |
| 15:30 | 7,934.90 | 7,935.40 | 7,919.70 | 7,924.00 | 422.1K |
| 15:35 | 7,921.50 | 7,928.50 | 7,921.50 | 7,928.50 | 496.8K |
| 15:40 | 7,927.70 | 7,932.90 | 7,927.00 | 7,930.40 | 557.5K |
| 15:45 | 7,932.40 | 7,936.10 | 7,924.30 | 7,936.10 | 459.5K |
| 15:50 | 7,932.50 | 7,934.10 | 7,930.10 | 7,932.10 | 359.2K |
| 15:55 | 7,937.20 | 7,942.40 | 7,935.40 | 7,935.40 | 588.2K |
| 16:00 | 7,952.00 | 7,952.00 | 7,946.30 | 7,946.80 | 1,719.0K |
| 16:05 | 7,944.10 | 7,944.10 | 7,934.90 | 7,934.90 | 659.0K |
| 16:10 | 7,935.50 | 7,950.30 | 7,935.50 | 7,948.30 | 400.9K |
| 16:15 | 7,947.10 | 7,950.90 | 7,946.50 | 7,950.20 | 541.5K |
| 16:20 | 7,949.90 | 7,949.90 | 7,941.00 | 7,941.10 | 483.8K |
| 16:25 | 7,942.80 | 7,945.70 | 7,939.40 | 7,942.40 | 410.2K |
| 16:30 | 7,945.60 | 7,945.60 | 7,940.00 | 7,940.00 | 407.4K |
| 16:35 | 7,942.80 | 7,946.90 | 7,938.80 | 7,946.90 | 593.4K |
| 16:40 | 7,947.00 | 7,948.10 | 7,938.10 | 7,948.10 | 539.4K |
| 16:45 | 7,948.90 | 7,954.50 | 7,948.90 | 7,954.30 | 426.5K |
| 16:50 | 7,955.90 | 7,957.90 | 7,950.30 | 7,950.30 | 498.7K |
| 16:55 | 7,949.70 | 7,951.60 | 7,948.50 | 7,950.20 | 342.8K |
| 17:00 | 7,949.10 | 7,949.20 | 7,938.80 | 7,938.80 | 820.7K |
| 17:05 | 7,938.20 | 7,942.50 | 7,934.80 | 7,939.30 | 748.1K |
| 17:10 | 7,940.00 | 7,947.50 | 7,939.30 | 7,946.90 | 633.1K |
| 17:15 | 7,948.60 | 7,952.10 | 7,947.30 | 7,950.60 | 878.3K |
| 17:20 | 7,951.40 | 7,956.60 | 7,951.00 | 7,956.20 | 1,231.2K |
| 17:25 | 7,953.70 | 7,953.70 | 7,946.30 | 7,950.60 | 1,647.2K |
| 17:35 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | 0.0K |