10,342.50
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,993.50 | 8,024.20 | 7,989.50 | 8,022.40 | 4,662.0K |
| 09:05 | 8,011.20 | 8,011.20 | 7,977.30 | 7,981.60 | 1,297.2K |
| 09:10 | 7,975.30 | 7,991.60 | 7,973.50 | 7,991.60 | 767.7K |
| 09:15 | 8,001.50 | 8,022.90 | 8,001.50 | 8,005.90 | 1,159.1K |
| 09:20 | 8,008.00 | 8,008.00 | 7,994.60 | 7,996.90 | 1,096.0K |
| 09:25 | 8,001.80 | 8,004.00 | 7,999.90 | 7,999.90 | 742.3K |
| 09:30 | 8,006.00 | 8,019.80 | 8,006.00 | 8,012.90 | 1,127.2K |
| 09:35 | 8,007.40 | 8,014.90 | 8,004.40 | 8,006.50 | 1,999.4K |
| 09:40 | 8,010.60 | 8,013.50 | 8,000.40 | 8,000.40 | 820.7K |
| 09:45 | 7,998.10 | 8,008.50 | 7,998.10 | 8,004.00 | 613.9K |
| 09:50 | 8,003.90 | 8,004.20 | 8,000.90 | 8,002.50 | 484.4K |
| 09:55 | 7,999.60 | 8,003.20 | 7,989.40 | 7,989.40 | 759.5K |
| 10:00 | 7,989.80 | 7,992.00 | 7,961.40 | 7,963.00 | 1,002.5K |
| 10:05 | 7,967.00 | 7,970.00 | 7,949.00 | 7,952.30 | 1,026.3K |
| 10:10 | 7,951.90 | 7,951.90 | 7,929.40 | 7,951.20 | 1,292.5K |
| 10:15 | 7,949.30 | 7,953.60 | 7,943.40 | 7,943.40 | 841.2K |
| 10:20 | 7,940.90 | 7,940.90 | 7,927.70 | 7,931.40 | 568.6K |
| 10:25 | 7,936.10 | 7,949.40 | 7,933.90 | 7,934.00 | 573.1K |
| 10:30 | 7,934.10 | 7,934.10 | 7,919.80 | 7,930.20 | 635.0K |
| 10:35 | 7,930.60 | 7,932.70 | 7,929.00 | 7,932.40 | 458.7K |
| 10:40 | 7,934.40 | 7,940.40 | 7,928.40 | 7,937.60 | 725.4K |
| 10:45 | 7,932.60 | 7,936.80 | 7,928.70 | 7,928.70 | 548.5K |
| 10:50 | 7,928.80 | 7,935.30 | 7,922.80 | 7,931.40 | 489.8K |
| 10:55 | 7,928.80 | 7,937.10 | 7,926.60 | 7,935.40 | 707.2K |
| 11:00 | 7,934.70 | 7,934.70 | 7,905.70 | 7,906.20 | 1,051.3K |
| 11:05 | 7,916.60 | 7,921.40 | 7,910.70 | 7,911.00 | 649.0K |
| 11:10 | 7,911.50 | 7,914.10 | 7,879.00 | 7,882.80 | 844.0K |
| 11:15 | 7,886.10 | 7,886.10 | 7,850.50 | 7,853.40 | 966.7K |
| 11:20 | 7,859.50 | 7,859.50 | 7,837.90 | 7,838.20 | 1,198.6K |
| 11:25 | 7,827.60 | 7,846.10 | 7,827.60 | 7,844.30 | 840.6K |
| 11:30 | 7,852.40 | 7,866.30 | 7,852.40 | 7,864.10 | 612.4K |
| 11:35 | 7,865.50 | 7,872.30 | 7,865.50 | 7,869.40 | 878.3K |
| 11:40 | 7,874.30 | 7,880.50 | 7,871.00 | 7,872.80 | 528.5K |
| 11:45 | 7,873.60 | 7,882.20 | 7,871.10 | 7,879.20 | 364.1K |
| 11:50 | 7,880.90 | 7,906.40 | 7,880.90 | 7,906.40 | 356.8K |
| 11:55 | 7,905.60 | 7,911.40 | 7,905.60 | 7,909.00 | 492.6K |
| 12:00 | 7,902.70 | 7,908.30 | 7,895.80 | 7,895.80 | 519.9K |
| 12:05 | 7,895.60 | 7,895.60 | 7,888.70 | 7,891.40 | 358.8K |
| 12:10 | 7,892.00 | 7,895.80 | 7,886.40 | 7,895.70 | 398.0K |
| 12:15 | 7,894.70 | 7,910.10 | 7,894.70 | 7,906.70 | 459.5K |
| 12:20 | 7,909.60 | 7,913.80 | 7,907.50 | 7,913.70 | 299.2K |
| 12:25 | 7,913.50 | 7,917.80 | 7,909.50 | 7,917.50 | 300.0K |
| 12:30 | 7,920.20 | 7,930.00 | 7,920.20 | 7,930.00 | 464.5K |
| 12:35 | 7,931.00 | 7,932.20 | 7,924.60 | 7,924.60 | 283.5K |
| 12:40 | 7,925.60 | 7,925.90 | 7,919.40 | 7,919.40 | 282.7K |
| 12:45 | 7,920.90 | 7,934.70 | 7,920.90 | 7,933.30 | 361.1K |
| 12:50 | 7,934.10 | 7,937.50 | 7,929.90 | 7,935.50 | 333.3K |
| 12:55 | 7,934.10 | 7,941.70 | 7,927.90 | 7,941.70 | 547.4K |
| 13:00 | 7,938.70 | 7,939.90 | 7,928.80 | 7,934.30 | 385.6K |
| 13:05 | 7,937.10 | 7,938.70 | 7,934.60 | 7,938.40 | 297.6K |
| 13:10 | 7,939.30 | 7,945.60 | 7,939.30 | 7,945.60 | 461.0K |
| 13:15 | 7,944.40 | 7,947.20 | 7,943.00 | 7,943.20 | 431.2K |
| 13:20 | 7,945.90 | 7,945.90 | 7,928.00 | 7,930.30 | 1,015.8K |
| 13:25 | 7,929.70 | 7,935.00 | 7,929.70 | 7,933.50 | 164.6K |
| 13:30 | 7,932.60 | 7,932.60 | 7,918.80 | 7,918.80 | 388.1K |
| 13:35 | 7,927.50 | 7,944.90 | 7,927.50 | 7,939.60 | 682.7K |
| 13:40 | 7,940.70 | 7,946.70 | 7,940.70 | 7,946.70 | 643.1K |
| 13:45 | 7,945.30 | 7,945.30 | 7,937.30 | 7,937.30 | 183.5K |
| 13:50 | 7,937.30 | 7,938.40 | 7,927.90 | 7,933.10 | 336.5K |
| 13:55 | 7,932.90 | 7,948.70 | 7,932.90 | 7,948.70 | 547.7K |
| 14:00 | 7,947.70 | 7,947.70 | 7,942.60 | 7,946.60 | 284.8K |
| 14:05 | 7,945.70 | 7,952.90 | 7,945.70 | 7,951.30 | 432.0K |
| 14:10 | 7,950.60 | 7,951.00 | 7,944.80 | 7,947.50 | 215.6K |
| 14:15 | 7,947.00 | 7,952.90 | 7,947.00 | 7,952.90 | 404.1K |
| 14:20 | 7,952.30 | 7,952.30 | 7,948.00 | 7,950.40 | 337.5K |
| 14:25 | 7,945.50 | 7,953.50 | 7,945.50 | 7,953.50 | 577.3K |
| 14:30 | 7,956.50 | 7,957.70 | 7,953.40 | 7,957.70 | 535.1K |
| 14:35 | 7,960.20 | 7,967.90 | 7,960.20 | 7,962.80 | 401.1K |
| 14:40 | 7,962.60 | 7,968.90 | 7,962.60 | 7,965.20 | 312.6K |
| 14:45 | 7,964.00 | 7,964.00 | 7,961.70 | 7,962.00 | 391.1K |
| 14:50 | 7,961.70 | 7,962.30 | 7,960.50 | 7,961.30 | 238.1K |
| 14:55 | 7,962.70 | 7,964.70 | 7,961.00 | 7,961.00 | 331.4K |
| 15:00 | 7,961.50 | 7,961.50 | 7,952.60 | 7,952.60 | 537.7K |
| 15:05 | 7,952.10 | 7,963.30 | 7,952.10 | 7,963.30 | 403.7K |
| 15:10 | 7,966.20 | 7,969.20 | 7,965.20 | 7,969.20 | 449.5K |
| 15:15 | 7,969.30 | 7,969.90 | 7,964.50 | 7,967.70 | 792.7K |
| 15:20 | 7,968.30 | 7,968.30 | 7,963.40 | 7,967.40 | 427.4K |
| 15:25 | 7,968.70 | 7,968.70 | 7,951.60 | 7,951.60 | 396.3K |
| 15:30 | 7,957.50 | 7,962.90 | 7,956.20 | 7,960.60 | 674.0K |
| 15:35 | 7,957.70 | 7,969.80 | 7,957.70 | 7,967.60 | 521.9K |
| 15:40 | 7,969.80 | 7,969.80 | 7,954.00 | 7,955.60 | 597.8K |
| 15:45 | 7,956.30 | 7,964.10 | 7,955.00 | 7,955.00 | 619.2K |
| 15:50 | 7,953.90 | 7,953.90 | 7,941.20 | 7,944.60 | 1,414.1K |
| 15:55 | 7,944.70 | 7,967.00 | 7,944.70 | 7,963.30 | 596.7K |
| 16:00 | 7,962.00 | 7,963.60 | 7,958.10 | 7,963.00 | 596.8K |
| 16:05 | 7,964.90 | 7,965.30 | 7,958.20 | 7,964.30 | 867.5K |
| 16:10 | 7,964.10 | 7,967.30 | 7,962.00 | 7,962.00 | 640.1K |
| 16:15 | 7,966.00 | 7,994.90 | 7,966.00 | 7,985.20 | 1,630.1K |
| 16:20 | 7,983.60 | 7,983.90 | 7,973.30 | 7,973.30 | 531.7K |
| 16:25 | 7,974.70 | 7,974.70 | 7,966.50 | 7,969.20 | 642.4K |
| 16:30 | 7,966.10 | 7,966.10 | 7,951.60 | 7,955.20 | 784.9K |
| 16:35 | 7,954.70 | 7,955.50 | 7,941.20 | 7,945.70 | 655.2K |
| 16:40 | 7,941.00 | 7,941.00 | 7,928.90 | 7,931.70 | 652.0K |
| 16:45 | 7,932.10 | 7,935.10 | 7,926.30 | 7,935.10 | 700.0K |
| 16:50 | 7,930.40 | 7,930.40 | 7,921.70 | 7,928.60 | 621.8K |
| 16:55 | 7,929.50 | 7,940.10 | 7,927.70 | 7,940.10 | 777.9K |
| 17:00 | 7,939.10 | 7,940.80 | 7,937.30 | 7,939.00 | 625.6K |
| 17:05 | 7,942.30 | 7,952.40 | 7,942.30 | 7,950.20 | 866.6K |
| 17:10 | 7,946.60 | 7,949.20 | 7,944.30 | 7,949.00 | 1,001.3K |
| 17:15 | 7,948.80 | 7,952.20 | 7,948.80 | 7,952.20 | 744.7K |
| 17:20 | 7,951.20 | 7,951.20 | 7,943.70 | 7,944.70 | 1,282.4K |
| 17:25 | 7,943.20 | 7,949.50 | 7,942.60 | 7,943.60 | 1,689.2K |
| 17:35 | 7,968.80 | 7,968.80 | 7,968.80 | 7,968.80 | 0.0K |