11,783.42
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,197.04 | 7,197.04 | 7,134.20 | 7,156.96 | 77,324.6K |
| 09:05 | 7,137.21 | 7,178.37 | 7,137.21 | 7,177.58 | 288,183.5K |
| 09:10 | 7,177.52 | 7,179.64 | 7,145.45 | 7,176.00 | 26,683.8K |
| 09:15 | 7,176.48 | 7,180.25 | 7,149.55 | 7,158.59 | 46,205.2K |
| 09:20 | 7,180.29 | 7,180.29 | 7,147.87 | 7,157.84 | 31,721.6K |
| 09:25 | 7,157.26 | 7,182.69 | 7,152.57 | 7,152.57 | 20,117.2K |
| 09:30 | 7,148.40 | 7,200.14 | 7,145.93 | 7,176.52 | 189,857.5K |
| 09:35 | 7,198.01 | 7,203.81 | 7,169.66 | 7,181.41 | 36,998.1K |
| 09:40 | 7,181.41 | 7,202.97 | 7,168.45 | 7,194.56 | 25,309.6K |
| 09:45 | 7,190.42 | 7,204.09 | 7,173.59 | 7,195.79 | 29,741.4K |
| 09:50 | 7,174.92 | 7,207.55 | 7,174.76 | 7,202.15 | 23,913.6K |
| 09:55 | 7,200.85 | 7,207.28 | 7,172.92 | 7,183.05 | 28,881.6K |
| 10:00 | 7,176.55 | 7,205.54 | 7,175.22 | 7,205.50 | 9,335.1K |
| 10:05 | 7,204.67 | 7,209.52 | 7,176.50 | 7,204.71 | 21,953.2K |
| 10:10 | 7,204.71 | 7,206.78 | 7,180.62 | 7,206.24 | 29,937.4K |
| 10:15 | 7,206.28 | 7,206.28 | 7,164.47 | 7,196.74 | 83,993.6K |
| 10:20 | 7,197.29 | 7,197.57 | 7,161.57 | 7,172.13 | 11,715.7K |
| 10:25 | 7,194.58 | 7,194.58 | 7,160.74 | 7,188.45 | 15,710.8K |
| 10:30 | 7,188.45 | 7,190.35 | 7,162.17 | 7,168.69 | 10,140.5K |
| 10:35 | 7,190.35 | 7,190.35 | 7,152.00 | 7,158.56 | 11,173.7K |
| 10:40 | 7,158.63 | 7,181.14 | 7,119.58 | 7,151.73 | 19,811.0K |
| 10:45 | 7,151.89 | 7,153.06 | 7,119.76 | 7,149.36 | 16,711.8K |
| 10:50 | 7,148.83 | 7,148.89 | 7,116.51 | 7,122.31 | 24,200.9K |
| 10:55 | 7,122.31 | 7,146.42 | 7,088.91 | 7,091.63 | 320,524.7K |
| 11:00 | 7,106.25 | 7,109.09 | 7,076.00 | 7,104.81 | 30,261.6K |
| 11:05 | 7,104.02 | 7,113.65 | 7,083.16 | 7,113.38 | 18,256.6K |
| 11:10 | 7,112.84 | 7,121.34 | 7,091.18 | 7,098.89 | 13,954.3K |
| 11:15 | 7,121.34 | 7,121.34 | 7,096.82 | 7,098.90 | 15,585.4K |
| 11:20 | 7,098.90 | 7,134.05 | 7,098.90 | 7,128.18 | 10,884.5K |
| 11:25 | 7,128.97 | 7,137.27 | 7,107.13 | 7,113.90 | 17,703.0K |
| 11:30 | 7,135.56 | 7,136.08 | 7,106.71 | 7,131.47 | 14,627.5K |
| 11:35 | 7,109.81 | 7,141.82 | 7,109.81 | 7,135.72 | 18,024.8K |
| 11:40 | 7,135.76 | 7,136.07 | 7,113.33 | 7,128.88 | 12,472.7K |
| 11:45 | 7,128.88 | 7,136.61 | 7,108.46 | 7,134.11 | 7,523.3K |
| 11:50 | 7,134.11 | 7,134.19 | 7,101.19 | 7,123.79 | 6,143.9K |
| 11:55 | 7,124.33 | 7,124.58 | 7,097.83 | 7,097.83 | 267,290.2K |
| 13:30 | 7,127.40 | 7,127.81 | 7,093.37 | 7,115.17 | 52,668.6K |
| 13:35 | 7,094.03 | 7,134.14 | 7,093.26 | 7,134.06 | 51,998.7K |
| 13:40 | 7,133.94 | 7,144.72 | 7,111.20 | 7,118.74 | 11,249.9K |
| 13:45 | 7,133.90 | 7,133.90 | 7,101.24 | 7,131.02 | 12,486.4K |
| 13:50 | 7,129.40 | 7,134.35 | 7,099.03 | 7,130.42 | 9,433.1K |
| 13:55 | 7,130.42 | 7,131.71 | 7,107.10 | 7,107.10 | 24,942.4K |
| 14:00 | 7,107.10 | 7,132.91 | 7,080.81 | 7,102.47 | 80,004.2K |
| 14:05 | 7,080.83 | 7,112.30 | 7,080.83 | 7,106.96 | 13,463.7K |
| 14:10 | 7,085.30 | 7,111.10 | 7,084.77 | 7,107.89 | 13,291.5K |
| 14:15 | 7,086.23 | 7,132.55 | 7,083.70 | 7,127.98 | 9,656.0K |
| 14:20 | 7,127.18 | 7,127.18 | 7,076.70 | 7,090.70 | 18,030.9K |
| 14:25 | 7,090.70 | 7,121.05 | 7,086.74 | 7,121.05 | 25,810.9K |
| 14:30 | 7,120.27 | 7,129.10 | 7,082.49 | 7,082.49 | 331,025.4K |
| 14:35 | 7,082.49 | 7,104.16 | 7,074.63 | 7,097.72 | 45,178.9K |
| 14:40 | 7,097.72 | 7,098.50 | 7,065.76 | 7,094.50 | 31,283.9K |
| 14:45 | 7,073.37 | 7,097.16 | 7,060.61 | 7,082.04 | 28,495.8K |
| 14:50 | 7,082.04 | 7,094.83 | 7,060.37 | 7,094.83 | 34,391.5K |
| 14:55 | 7,094.83 | 7,095.75 | 7,066.04 | 7,070.99 | 256,265.7K |
| 15:00 | 7,070.99 | 7,089.33 | 7,043.95 | 7,084.35 | 370,695.2K |
| 15:05 | 7,058.22 | 7,079.88 | 7,051.77 | 7,077.72 | 29,228.5K |
| 15:10 | 7,071.22 | 7,076.83 | 7,048.87 | 7,050.55 | 94,936.1K |
| 15:15 | 7,072.21 | 7,079.04 | 7,046.35 | 7,078.26 | 55,094.9K |
| 15:20 | 7,078.24 | 7,083.46 | 7,048.55 | 7,048.55 | 26,947.4K |
| 15:25 | 7,048.55 | 7,077.03 | 7,047.28 | 7,069.98 | 19,667.0K |
| 15:30 | 7,048.31 | 7,077.81 | 7,046.59 | 7,055.31 | 18,734.5K |
| 15:35 | 7,077.74 | 7,093.57 | 7,056.00 | 7,093.57 | 21,710.5K |
| 15:40 | 7,071.91 | 7,101.71 | 7,063.25 | 7,074.08 | 213,306.5K |
| 15:45 | 7,094.98 | 7,122.25 | 7,079.58 | 7,080.36 | 45,717.8K |
| 16:00 | 7,069.30 | 7,069.30 | 7,069.30 | 7,069.30 | 278,547.4K |
| 16:35 | 7,069.30 | 7,069.30 | 7,069.30 | 7,069.30 | 0.0K |