10,342.50
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,937.80 | 7,946.70 | 7,906.10 | 7,914.70 | 6,632.2K |
| 09:05 | 7,913.90 | 7,917.70 | 7,907.20 | 7,908.40 | 2,030.3K |
| 09:10 | 7,906.40 | 7,926.10 | 7,901.10 | 7,926.10 | 1,113.4K |
| 09:15 | 7,932.20 | 7,934.30 | 7,927.10 | 7,932.40 | 1,686.9K |
| 09:20 | 7,929.40 | 7,948.30 | 7,929.00 | 7,948.30 | 1,399.7K |
| 09:25 | 7,947.10 | 7,948.60 | 7,935.00 | 7,946.20 | 1,066.5K |
| 09:30 | 7,949.20 | 7,949.30 | 7,933.00 | 7,938.20 | 1,322.1K |
| 09:35 | 7,940.90 | 7,948.50 | 7,940.90 | 7,946.40 | 1,320.6K |
| 09:40 | 7,948.90 | 7,963.50 | 7,948.70 | 7,963.50 | 991.4K |
| 09:45 | 7,961.30 | 7,961.30 | 7,957.80 | 7,961.30 | 753.6K |
| 09:50 | 7,969.50 | 7,976.10 | 7,969.50 | 7,972.60 | 1,229.4K |
| 09:55 | 7,969.60 | 7,969.60 | 7,962.60 | 7,966.50 | 1,116.3K |
| 10:00 | 7,963.50 | 7,969.20 | 7,959.30 | 7,964.70 | 722.7K |
| 10:05 | 7,965.20 | 7,965.20 | 7,960.40 | 7,962.50 | 696.0K |
| 10:10 | 7,963.20 | 7,964.90 | 7,955.20 | 7,957.10 | 1,053.1K |
| 10:15 | 7,958.60 | 7,958.60 | 7,940.30 | 7,940.40 | 858.2K |
| 10:20 | 7,944.30 | 7,953.00 | 7,944.30 | 7,953.00 | 919.4K |
| 10:25 | 7,953.90 | 7,971.10 | 7,953.00 | 7,969.20 | 614.0K |
| 10:30 | 7,967.10 | 7,983.40 | 7,967.10 | 7,982.00 | 634.6K |
| 10:35 | 7,982.70 | 7,982.70 | 7,978.10 | 7,980.30 | 1,120.1K |
| 10:40 | 7,981.60 | 7,981.60 | 7,978.30 | 7,978.30 | 547.3K |
| 10:45 | 7,977.00 | 7,978.60 | 7,971.50 | 7,972.20 | 602.7K |
| 10:50 | 7,968.70 | 7,971.10 | 7,964.60 | 7,964.60 | 836.7K |
| 10:55 | 7,962.10 | 7,962.10 | 7,949.80 | 7,952.50 | 587.8K |
| 11:00 | 7,957.00 | 7,970.20 | 7,957.00 | 7,970.20 | 653.9K |
| 11:05 | 7,972.00 | 7,972.00 | 7,960.10 | 7,963.40 | 608.0K |
| 11:10 | 7,963.20 | 7,964.70 | 7,949.60 | 7,950.20 | 659.1K |
| 11:15 | 7,946.90 | 7,961.40 | 7,946.90 | 7,961.40 | 534.3K |
| 11:20 | 7,960.10 | 7,960.10 | 7,950.40 | 7,954.60 | 420.0K |
| 11:25 | 7,955.70 | 7,958.10 | 7,949.90 | 7,950.50 | 437.3K |
| 11:30 | 7,954.50 | 7,961.10 | 7,951.80 | 7,961.10 | 512.6K |
| 11:35 | 7,960.60 | 7,960.60 | 7,955.00 | 7,959.00 | 438.9K |
| 11:40 | 7,961.40 | 7,968.40 | 7,961.40 | 7,963.10 | 478.0K |
| 11:45 | 7,962.00 | 7,974.30 | 7,962.00 | 7,974.30 | 616.2K |
| 11:50 | 7,974.30 | 7,977.70 | 7,964.80 | 7,969.30 | 1,776.7K |
| 11:55 | 7,973.60 | 7,980.10 | 7,973.60 | 7,977.70 | 1,392.7K |
| 12:00 | 7,972.50 | 7,972.50 | 7,965.90 | 7,969.20 | 744.8K |
| 12:05 | 7,972.60 | 7,975.80 | 7,965.70 | 7,975.80 | 668.4K |
| 12:10 | 7,980.40 | 7,983.30 | 7,978.30 | 7,983.30 | 732.5K |
| 12:15 | 7,982.70 | 7,989.30 | 7,980.90 | 7,989.30 | 534.8K |
| 12:20 | 7,989.00 | 7,989.60 | 7,985.00 | 7,985.70 | 493.6K |
| 12:25 | 7,985.40 | 7,985.40 | 7,972.20 | 7,972.20 | 869.9K |
| 12:30 | 7,972.10 | 7,972.10 | 7,968.60 | 7,970.00 | 778.8K |
| 12:35 | 7,970.50 | 7,985.80 | 7,970.50 | 7,985.80 | 684.6K |
| 12:40 | 7,989.10 | 7,991.40 | 7,989.10 | 7,990.80 | 671.7K |
| 12:45 | 7,990.40 | 7,992.10 | 7,978.50 | 7,979.20 | 729.8K |
| 12:50 | 7,981.90 | 7,981.90 | 7,973.50 | 7,978.50 | 523.5K |
| 12:55 | 7,978.20 | 7,980.10 | 7,976.00 | 7,976.00 | 476.7K |
| 13:00 | 7,970.20 | 7,976.20 | 7,970.20 | 7,973.60 | 694.9K |
| 13:05 | 7,973.30 | 7,973.50 | 7,969.20 | 7,969.20 | 605.7K |
| 13:10 | 7,969.40 | 7,975.50 | 7,968.20 | 7,975.50 | 581.5K |
| 13:15 | 7,979.50 | 7,982.60 | 7,977.60 | 7,977.60 | 828.5K |
| 13:20 | 7,977.90 | 7,977.90 | 7,974.60 | 7,976.20 | 462.0K |
| 13:25 | 7,979.00 | 7,980.00 | 7,944.20 | 7,957.90 | 1,494.0K |
| 13:30 | 7,960.80 | 7,971.30 | 7,960.80 | 7,971.30 | 439.1K |
| 13:35 | 7,970.20 | 7,971.60 | 7,964.80 | 7,968.10 | 400.4K |
| 13:40 | 7,967.80 | 7,975.60 | 7,967.60 | 7,975.60 | 372.5K |
| 13:45 | 7,974.50 | 7,984.30 | 7,973.50 | 7,983.30 | 507.3K |
| 13:50 | 7,983.70 | 7,985.80 | 7,983.40 | 7,983.50 | 401.0K |
| 13:55 | 7,983.50 | 7,985.40 | 7,983.50 | 7,984.10 | 345.2K |
| 14:00 | 7,985.60 | 7,991.40 | 7,985.60 | 7,991.40 | 365.8K |
| 14:05 | 7,993.90 | 7,994.70 | 7,990.10 | 7,990.50 | 282.2K |
| 14:10 | 7,990.90 | 7,997.00 | 7,990.90 | 7,997.00 | 240.2K |
| 14:15 | 7,997.60 | 8,001.60 | 7,997.60 | 8,000.50 | 681.0K |
| 14:20 | 7,999.70 | 7,999.70 | 7,992.50 | 7,992.50 | 321.6K |
| 14:25 | 7,990.00 | 7,990.00 | 7,983.40 | 7,983.40 | 402.8K |
| 14:30 | 7,982.90 | 7,990.00 | 7,982.20 | 7,984.10 | 810.5K |
| 14:35 | 7,983.30 | 7,989.70 | 7,982.40 | 7,989.70 | 428.1K |
| 14:40 | 7,989.60 | 7,992.80 | 7,989.40 | 7,992.50 | 735.1K |
| 14:45 | 7,993.40 | 7,996.30 | 7,992.50 | 7,996.10 | 692.1K |
| 14:50 | 7,997.10 | 7,997.10 | 7,992.20 | 7,992.20 | 313.1K |
| 14:55 | 7,991.00 | 7,992.40 | 7,988.50 | 7,988.90 | 470.1K |
| 15:00 | 7,990.00 | 7,997.80 | 7,989.80 | 7,996.70 | 785.5K |
| 15:05 | 7,993.50 | 7,998.10 | 7,993.50 | 7,996.80 | 756.8K |
| 15:10 | 7,997.20 | 8,003.80 | 7,997.20 | 7,999.40 | 712.1K |
| 15:15 | 7,998.50 | 7,998.50 | 7,990.30 | 7,990.50 | 596.0K |
| 15:20 | 7,992.40 | 8,001.20 | 7,992.10 | 8,001.20 | 421.4K |
| 15:25 | 7,999.90 | 8,011.80 | 7,999.80 | 8,011.80 | 2,690.2K |
| 15:30 | 8,012.50 | 8,012.50 | 7,997.20 | 7,997.20 | 748.1K |
| 15:35 | 7,992.40 | 7,998.50 | 7,991.80 | 7,997.70 | 496.3K |
| 15:40 | 7,998.40 | 7,998.40 | 7,993.60 | 7,995.10 | 389.3K |
| 15:45 | 7,993.70 | 8,010.30 | 7,993.70 | 8,010.30 | 647.6K |
| 15:50 | 8,009.70 | 8,013.60 | 8,006.90 | 8,013.40 | 566.6K |
| 15:55 | 8,014.40 | 8,030.10 | 8,011.00 | 8,030.10 | 874.8K |
| 16:00 | 8,026.80 | 8,031.80 | 8,012.30 | 8,012.30 | 622.6K |
| 16:05 | 8,013.10 | 8,021.50 | 8,013.10 | 8,019.80 | 459.5K |
| 16:10 | 8,016.60 | 8,018.10 | 8,010.50 | 8,010.50 | 571.5K |
| 16:15 | 8,012.10 | 8,012.70 | 8,002.80 | 8,002.80 | 550.0K |
| 16:20 | 7,999.40 | 7,999.40 | 7,987.80 | 7,987.80 | 607.9K |
| 16:25 | 7,988.40 | 7,989.10 | 7,977.60 | 7,985.80 | 774.0K |
| 16:30 | 7,984.30 | 7,985.70 | 7,981.60 | 7,983.00 | 561.2K |
| 16:35 | 7,978.90 | 7,980.40 | 7,973.00 | 7,980.40 | 765.6K |
| 16:40 | 7,981.90 | 7,984.60 | 7,975.20 | 7,983.60 | 589.4K |
| 16:45 | 7,981.70 | 7,983.30 | 7,975.40 | 7,979.90 | 737.2K |
| 16:50 | 7,982.80 | 7,989.60 | 7,981.70 | 7,984.40 | 1,178.4K |
| 16:55 | 7,983.90 | 7,984.60 | 7,978.20 | 7,980.00 | 575.7K |
| 17:00 | 7,980.70 | 7,982.20 | 7,976.70 | 7,979.60 | 846.2K |
| 17:05 | 7,979.60 | 7,984.30 | 7,979.60 | 7,983.30 | 1,649.1K |
| 17:10 | 7,981.60 | 7,988.10 | 7,980.70 | 7,988.10 | 1,529.8K |
| 17:15 | 7,986.90 | 7,986.90 | 7,982.80 | 7,983.30 | 915.4K |
| 17:20 | 7,985.70 | 7,985.70 | 7,974.30 | 7,974.30 | 1,157.3K |
| 17:25 | 7,982.30 | 7,982.30 | 7,973.00 | 7,982.10 | 1,367.4K |
| 17:35 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 0.0K |