7,204.30
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 7,196.27 | 7,199.47 | 7,192.36 | 7,199.47 | 1,607.2K |
| 08:05 | 7,199.30 | 7,201.81 | 7,199.30 | 7,201.81 | 1,005.0K |
| 08:10 | 7,203.12 | 7,207.01 | 7,203.12 | 7,207.01 | 1,105.1K |
| 08:15 | 7,207.49 | 7,210.66 | 7,207.49 | 7,210.66 | 1,273.9K |
| 08:20 | 7,210.52 | 7,212.16 | 7,210.52 | 7,212.16 | 687.5K |
| 08:25 | 7,212.18 | 7,214.53 | 7,212.18 | 7,214.53 | 1,366.3K |
| 08:30 | 7,213.80 | 7,215.22 | 7,213.80 | 7,214.50 | 828.1K |
| 08:35 | 7,214.77 | 7,215.33 | 7,214.54 | 7,214.54 | 689.0K |
| 08:40 | 7,214.38 | 7,215.48 | 7,214.22 | 7,214.22 | 980.3K |
| 08:45 | 7,214.31 | 7,214.82 | 7,214.15 | 7,214.82 | 894.2K |
| 08:50 | 7,215.28 | 7,215.28 | 7,215.01 | 7,215.16 | 666.6K |
| 08:55 | 7,214.93 | 7,216.16 | 7,214.90 | 7,216.16 | 695.6K |
| 09:00 | 7,217.32 | 7,218.84 | 7,217.32 | 7,218.25 | 372.7K |
| 09:05 | 7,217.85 | 7,217.85 | 7,217.14 | 7,217.58 | 507.5K |
| 09:10 | 7,217.42 | 7,218.22 | 7,217.42 | 7,218.22 | 469.8K |
| 09:15 | 7,218.33 | 7,218.53 | 7,217.86 | 7,218.53 | 354.2K |
| 09:20 | 7,219.28 | 7,219.28 | 7,218.74 | 7,219.16 | 1,018.3K |
| 09:25 | 7,218.85 | 7,220.15 | 7,218.23 | 7,218.23 | 869.1K |
| 09:30 | 7,218.11 | 7,218.13 | 7,217.74 | 7,217.99 | 805.0K |
| 09:35 | 7,217.92 | 7,219.67 | 7,217.92 | 7,219.67 | 675.4K |
| 09:40 | 7,219.48 | 7,219.60 | 7,218.90 | 7,218.90 | 534.8K |
| 09:45 | 7,219.04 | 7,219.24 | 7,218.92 | 7,219.23 | 446.2K |
| 09:50 | 7,219.63 | 7,221.02 | 7,219.63 | 7,221.02 | 428.8K |
| 09:55 | 7,221.65 | 7,221.81 | 7,220.55 | 7,220.55 | 682.4K |
| 10:00 | 7,221.36 | 7,221.76 | 7,220.19 | 7,220.19 | 561.3K |
| 10:05 | 7,220.75 | 7,222.89 | 7,220.75 | 7,222.89 | 740.9K |
| 10:10 | 7,223.04 | 7,223.42 | 7,222.66 | 7,223.42 | 591.4K |
| 10:15 | 7,223.61 | 7,225.08 | 7,223.59 | 7,225.08 | 656.6K |
| 10:20 | 7,225.10 | 7,226.22 | 7,225.10 | 7,226.22 | 580.5K |
| 10:25 | 7,226.01 | 7,226.72 | 7,225.14 | 7,225.14 | 550.2K |
| 10:30 | 7,225.00 | 7,225.35 | 7,224.28 | 7,224.28 | 324.4K |
| 10:35 | 7,223.91 | 7,224.43 | 7,223.86 | 7,223.95 | 456.9K |
| 10:40 | 7,224.07 | 7,225.33 | 7,224.07 | 7,225.33 | 383.2K |
| 10:45 | 7,232.22 | 7,232.22 | 7,231.41 | 7,231.75 | 549.6K |
| 10:50 | 7,231.67 | 7,232.44 | 7,231.67 | 7,232.44 | 527.6K |
| 10:55 | 7,232.24 | 7,232.99 | 7,232.24 | 7,232.36 | 596.3K |
| 11:00 | 7,232.04 | 7,232.35 | 7,231.91 | 7,232.35 | 466.4K |
| 11:05 | 7,232.11 | 7,232.71 | 7,231.47 | 7,231.47 | 399.6K |
| 11:10 | 7,230.66 | 7,230.66 | 7,230.04 | 7,230.04 | 325.6K |
| 11:15 | 7,230.08 | 7,230.08 | 7,229.41 | 7,229.55 | 504.1K |
| 11:20 | 7,229.53 | 7,230.01 | 7,228.97 | 7,228.97 | 976.2K |
| 11:25 | 7,227.91 | 7,227.91 | 7,226.24 | 7,226.24 | 1,227.0K |
| 11:30 | 7,226.25 | 7,226.25 | 7,223.81 | 7,223.81 | 639.4K |
| 11:35 | 7,223.68 | 7,224.53 | 7,223.68 | 7,224.53 | 885.6K |
| 11:40 | 7,224.47 | 7,224.92 | 7,224.36 | 7,224.36 | 815.6K |
| 11:45 | 7,224.32 | 7,225.02 | 7,224.05 | 7,224.05 | 405.6K |
| 11:50 | 7,224.10 | 7,224.78 | 7,224.10 | 7,224.31 | 775.2K |
| 11:55 | 7,223.52 | 7,224.13 | 7,223.11 | 7,224.13 | 489.6K |
| 12:00 | 7,222.82 | 7,222.82 | 7,221.84 | 7,221.93 | 806.4K |
| 12:05 | 7,221.93 | 7,221.93 | 7,220.34 | 7,220.34 | 359.3K |
| 12:10 | 7,220.22 | 7,220.23 | 7,219.36 | 7,219.36 | 452.1K |
| 12:15 | 7,219.20 | 7,219.20 | 7,217.48 | 7,217.48 | 508.4K |
| 12:20 | 7,217.50 | 7,217.50 | 7,217.07 | 7,217.36 | 817.6K |
| 12:25 | 7,217.44 | 7,217.54 | 7,217.22 | 7,217.50 | 736.8K |
| 12:30 | 7,217.72 | 7,218.96 | 7,217.72 | 7,218.96 | 434.4K |
| 12:35 | 7,219.35 | 7,219.37 | 7,219.16 | 7,219.35 | 803.4K |
| 12:40 | 7,219.08 | 7,219.51 | 7,219.08 | 7,219.51 | 356.5K |
| 12:45 | 7,218.88 | 7,219.87 | 7,218.88 | 7,219.87 | 829.4K |
| 12:50 | 7,219.61 | 7,220.71 | 7,219.61 | 7,220.39 | 490.2K |
| 12:55 | 7,220.88 | 7,220.88 | 7,219.61 | 7,219.90 | 7,056.9K |
| 13:00 | 7,219.39 | 7,220.62 | 7,219.39 | 7,220.15 | 600.0K |
| 13:05 | 7,221.17 | 7,221.56 | 7,221.06 | 7,221.20 | 455.0K |
| 13:10 | 7,221.25 | 7,222.08 | 7,221.06 | 7,221.47 | 468.5K |
| 13:15 | 7,220.81 | 7,221.83 | 7,220.81 | 7,221.34 | 258.9K |
| 13:20 | 7,220.79 | 7,221.59 | 7,220.79 | 7,221.19 | 517.4K |
| 13:25 | 7,221.42 | 7,221.42 | 7,220.45 | 7,221.04 | 262.8K |
| 13:30 | 7,220.76 | 7,221.41 | 7,220.61 | 7,220.61 | 300.6K |
| 13:35 | 7,219.76 | 7,220.89 | 7,219.52 | 7,220.75 | 474.7K |
| 13:40 | 7,221.64 | 7,221.91 | 7,220.35 | 7,220.35 | 725.2K |
| 13:45 | 7,219.98 | 7,220.32 | 7,219.92 | 7,220.32 | 491.8K |
| 13:50 | 7,220.59 | 7,220.59 | 7,218.14 | 7,218.14 | 461.5K |
| 13:55 | 7,218.28 | 7,218.60 | 7,217.79 | 7,218.36 | 462.0K |
| 14:00 | 7,218.26 | 7,219.11 | 7,217.80 | 7,218.86 | 1,168.8K |
| 14:05 | 7,220.17 | 7,222.43 | 7,220.07 | 7,222.36 | 752.2K |
| 14:10 | 7,222.58 | 7,222.84 | 7,222.07 | 7,222.07 | 349.2K |
| 14:15 | 7,222.51 | 7,222.82 | 7,222.25 | 7,222.29 | 525.9K |
| 14:20 | 7,221.40 | 7,221.66 | 7,220.45 | 7,221.45 | 649.3K |
| 14:25 | 7,221.54 | 7,222.18 | 7,221.54 | 7,222.13 | 937.7K |
| 14:30 | 7,222.65 | 7,222.75 | 7,221.71 | 7,222.60 | 154.5K |
| 14:35 | 7,223.17 | 7,224.31 | 7,223.16 | 7,224.31 | 0.0K |
| 14:40 | 7,224.25 | 7,224.25 | 7,222.69 | 7,222.69 | 1,376.1K |
| 14:45 | 7,222.52 | 7,224.58 | 7,222.52 | 7,224.58 | 546.5K |
| 14:50 | 7,224.41 | 7,224.41 | 7,223.68 | 7,223.68 | 665.8K |
| 14:55 | 7,223.97 | 7,225.31 | 7,223.97 | 7,225.31 | 402.0K |
| 15:00 | 7,225.29 | 7,225.29 | 7,224.45 | 7,224.45 | 789.1K |
| 15:05 | 7,225.15 | 7,226.46 | 7,225.15 | 7,226.46 | 1,081.0K |
| 15:10 | 7,226.37 | 7,226.91 | 7,226.20 | 7,226.91 | 1,038.1K |
| 15:15 | 7,227.13 | 7,227.13 | 7,225.92 | 7,225.92 | 1,037.0K |
| 15:20 | 7,226.11 | 7,226.47 | 7,225.94 | 7,226.47 | 698.4K |
| 15:25 | 7,226.51 | 7,226.52 | 7,225.42 | 7,225.42 | 719.1K |
| 15:30 | 7,225.22 | 7,225.55 | 7,224.75 | 7,225.55 | 1,264.7K |
| 15:35 | 7,226.22 | 7,227.34 | 7,226.22 | 7,227.28 | 606.3K |
| 15:40 | 7,227.54 | 7,227.54 | 7,226.68 | 7,227.09 | 695.7K |
| 15:45 | 7,227.08 | 7,228.15 | 7,227.08 | 7,227.96 | 1,393.5K |
| 15:50 | 7,228.07 | 7,228.81 | 7,228.07 | 7,228.26 | 2,581.6K |
| 15:55 | 7,228.38 | 7,228.77 | 7,228.38 | 7,228.71 | 961.7K |
| 16:00 | 7,228.58 | 7,228.58 | 7,227.55 | 7,227.55 | 1,057.8K |
| 16:05 | 7,227.53 | 7,228.76 | 7,227.53 | 7,228.76 | 942.5K |
| 16:10 | 7,229.10 | 7,229.45 | 7,228.58 | 7,229.24 | 869.3K |
| 16:15 | 7,229.50 | 7,229.89 | 7,229.30 | 7,229.35 | 814.4K |
| 16:20 | 7,230.10 | 7,231.48 | 7,230.10 | 7,231.48 | 1,307.4K |
| 16:25 | 7,230.92 | 7,232.53 | 7,230.92 | 7,231.97 | 2,182.2K |
| 16:35 | 7,231.58 | 7,231.58 | 7,231.58 | 7,231.58 | 44,824.8K |