7,348.20
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,849.00 | 7,908.90 | 7,668.90 | 7,675.30 | 4,106.8K |
| 09:05 | 7,695.80 | 7,701.30 | 7,614.90 | 7,617.50 | 985.9K |
| 09:10 | 7,609.00 | 7,651.90 | 7,562.80 | 7,651.90 | 775.9K |
| 09:15 | 7,671.70 | 7,755.70 | 7,671.70 | 7,742.20 | 822.3K |
| 09:20 | 7,784.00 | 7,812.40 | 7,784.00 | 7,812.40 | 607.0K |
| 09:25 | 7,813.60 | 7,819.80 | 7,711.20 | 7,730.00 | 892.4K |
| 09:30 | 7,746.60 | 7,746.60 | 7,606.40 | 7,623.00 | 796.5K |
| 09:35 | 7,639.50 | 7,686.60 | 7,639.50 | 7,676.00 | 486.7K |
| 09:40 | 7,663.90 | 7,738.30 | 7,662.50 | 7,719.20 | 681.7K |
| 09:45 | 7,737.80 | 7,746.30 | 7,704.10 | 7,714.60 | 398.9K |
| 09:50 | 7,725.90 | 7,734.10 | 7,699.20 | 7,711.40 | 464.5K |
| 09:55 | 7,713.70 | 7,713.70 | 7,618.90 | 7,618.90 | 533.6K |
| 10:00 | 7,651.40 | 7,676.20 | 7,622.30 | 7,650.70 | 534.4K |
| 10:05 | 7,637.40 | 7,676.70 | 7,637.40 | 7,660.40 | 332.5K |
| 10:10 | 7,658.10 | 7,658.10 | 7,591.10 | 7,594.50 | 494.2K |
| 10:15 | 7,598.00 | 7,598.00 | 7,537.80 | 7,551.10 | 411.0K |
| 10:20 | 7,554.10 | 7,563.50 | 7,473.90 | 7,476.90 | 980.8K |
| 10:25 | 7,479.20 | 7,497.60 | 7,446.10 | 7,446.10 | 571.7K |
| 10:30 | 7,450.00 | 7,470.40 | 7,440.80 | 7,470.40 | 579.6K |
| 10:35 | 7,481.90 | 7,555.90 | 7,481.90 | 7,555.90 | 381.0K |
| 10:40 | 7,555.50 | 7,586.00 | 7,550.20 | 7,586.00 | 389.3K |
| 10:45 | 7,589.20 | 7,589.20 | 7,549.20 | 7,566.70 | 369.3K |
| 10:50 | 7,570.20 | 7,580.30 | 7,542.80 | 7,580.30 | 381.6K |
| 10:55 | 7,579.80 | 7,629.00 | 7,579.80 | 7,621.10 | 418.2K |
| 11:00 | 7,652.10 | 7,703.10 | 7,642.90 | 7,700.10 | 419.6K |
| 11:05 | 7,698.30 | 7,747.50 | 7,679.50 | 7,717.60 | 458.4K |
| 11:10 | 7,718.70 | 7,741.00 | 7,687.80 | 7,687.80 | 376.6K |
| 11:15 | 7,685.70 | 7,693.70 | 7,666.20 | 7,685.20 | 491.1K |
| 11:20 | 7,694.60 | 7,694.60 | 7,652.40 | 7,652.40 | 565.9K |
| 11:25 | 7,659.00 | 7,659.00 | 7,602.80 | 7,602.80 | 334.0K |
| 11:30 | 7,600.00 | 7,628.90 | 7,600.00 | 7,613.80 | 277.3K |
| 11:35 | 7,613.80 | 7,613.80 | 7,580.50 | 7,580.50 | 223.9K |
| 11:40 | 7,568.60 | 7,568.60 | 7,536.60 | 7,544.90 | 577.9K |
| 11:45 | 7,543.00 | 7,561.20 | 7,517.30 | 7,560.70 | 306.2K |
| 11:50 | 7,561.60 | 7,566.70 | 7,558.20 | 7,558.20 | 298.1K |
| 11:55 | 7,578.20 | 7,578.20 | 7,502.40 | 7,502.40 | 285.7K |
| 12:00 | 7,497.50 | 7,500.10 | 7,443.40 | 7,468.80 | 582.9K |
| 12:05 | 7,479.00 | 7,486.10 | 7,464.90 | 7,482.60 | 177.9K |
| 12:10 | 7,460.10 | 7,464.50 | 7,403.10 | 7,403.10 | 346.4K |
| 12:15 | 7,390.80 | 7,398.40 | 7,377.90 | 7,393.00 | 240.4K |
| 12:20 | 7,389.10 | 7,389.10 | 7,356.80 | 7,374.50 | 358.5K |
| 12:25 | 7,363.90 | 7,383.40 | 7,339.30 | 7,339.30 | 240.0K |
| 12:30 | 7,359.70 | 7,359.70 | 7,328.80 | 7,328.80 | 322.5K |
| 12:35 | 7,319.80 | 7,327.40 | 7,306.20 | 7,327.40 | 170.0K |
| 12:40 | 7,323.50 | 7,323.50 | 7,272.70 | 7,305.60 | 516.9K |
| 12:45 | 7,316.30 | 7,334.70 | 7,314.70 | 7,334.50 | 186.9K |
| 12:50 | 7,350.40 | 7,364.10 | 7,320.30 | 7,320.30 | 218.8K |
| 12:55 | 7,323.00 | 7,351.30 | 7,311.00 | 7,351.30 | 224.3K |
| 13:00 | 7,358.60 | 7,422.90 | 7,351.70 | 7,422.90 | 240.7K |
| 13:05 | 7,415.80 | 7,426.80 | 7,405.00 | 7,426.80 | 136.4K |
| 13:10 | 7,419.70 | 7,434.20 | 7,419.70 | 7,428.40 | 206.0K |
| 13:15 | 7,425.00 | 7,425.00 | 7,386.80 | 7,386.80 | 392.1K |
| 13:20 | 7,378.30 | 7,378.30 | 7,355.10 | 7,372.40 | 236.2K |
| 13:25 | 7,373.50 | 7,406.10 | 7,373.50 | 7,393.70 | 138.3K |
| 13:30 | 7,390.80 | 7,404.60 | 7,381.40 | 7,404.60 | 180.6K |
| 13:35 | 7,406.60 | 7,408.50 | 7,388.00 | 7,388.00 | 163.9K |
| 13:40 | 7,394.40 | 7,405.00 | 7,375.60 | 7,375.60 | 256.9K |
| 13:45 | 7,371.90 | 7,386.90 | 7,370.60 | 7,370.60 | 185.6K |
| 13:50 | 7,368.70 | 7,373.80 | 7,365.90 | 7,368.50 | 191.4K |
| 13:55 | 7,366.40 | 7,366.40 | 7,328.50 | 7,331.70 | 192.2K |
| 14:00 | 7,327.80 | 7,327.80 | 7,292.00 | 7,292.00 | 200.7K |
| 14:05 | 7,292.40 | 7,306.20 | 7,281.90 | 7,302.80 | 211.6K |
| 14:10 | 7,303.70 | 7,321.00 | 7,298.40 | 7,321.00 | 208.9K |
| 14:15 | 7,332.00 | 7,338.40 | 7,329.90 | 7,331.30 | 149.4K |
| 14:20 | 7,337.30 | 7,338.10 | 7,329.40 | 7,333.80 | 181.6K |
| 14:25 | 7,332.70 | 7,363.70 | 7,331.30 | 7,363.70 | 141.1K |
| 14:30 | 7,342.50 | 7,386.20 | 7,323.00 | 7,377.70 | 384.7K |
| 14:35 | 7,382.70 | 7,382.70 | 7,351.00 | 7,361.40 | 169.5K |
| 14:40 | 7,360.90 | 7,364.80 | 7,347.30 | 7,352.80 | 203.5K |
| 14:45 | 7,352.20 | 7,370.30 | 7,341.40 | 7,367.50 | 126.2K |
| 14:50 | 7,371.70 | 7,388.40 | 7,371.70 | 7,388.40 | 131.7K |
| 14:55 | 7,386.90 | 7,386.90 | 7,370.50 | 7,375.10 | 108.2K |
| 15:00 | 7,372.80 | 7,400.40 | 7,372.80 | 7,400.40 | 288.7K |
| 15:05 | 7,402.00 | 7,431.20 | 7,402.00 | 7,425.40 | 133.9K |
| 15:10 | 7,426.80 | 7,437.40 | 7,413.90 | 7,437.40 | 206.8K |
| 15:15 | 7,436.30 | 7,451.00 | 7,436.30 | 7,444.70 | 641.8K |
| 15:20 | 7,451.80 | 7,468.20 | 7,447.70 | 7,465.00 | 412.4K |
| 15:25 | 7,465.00 | 7,474.80 | 7,461.50 | 7,464.00 | 710.0K |
| 15:30 | 7,458.50 | 7,478.30 | 7,454.10 | 7,478.30 | 417.2K |
| 15:35 | 7,478.90 | 7,521.70 | 7,478.90 | 7,521.70 | 310.4K |
| 15:40 | 7,526.70 | 7,596.50 | 7,526.70 | 7,590.60 | 489.4K |
| 15:45 | 7,616.10 | 7,622.00 | 7,572.50 | 7,572.50 | 280.3K |
| 15:50 | 7,583.00 | 7,595.40 | 7,583.00 | 7,595.40 | 269.1K |
| 15:55 | 7,584.10 | 7,584.10 | 7,542.80 | 7,542.80 | 258.2K |
| 16:00 | 7,548.80 | 7,597.00 | 7,548.80 | 7,572.00 | 312.3K |
| 16:05 | 7,569.90 | 7,569.90 | 7,521.40 | 7,526.50 | 170.8K |
| 16:10 | 7,536.10 | 7,555.00 | 7,536.10 | 7,555.00 | 247.1K |
| 16:15 | 7,566.50 | 7,566.50 | 7,531.50 | 7,537.50 | 231.5K |
| 16:20 | 7,543.90 | 7,568.60 | 7,540.10 | 7,568.60 | 211.6K |
| 16:25 | 7,572.70 | 7,577.00 | 7,529.00 | 7,539.80 | 366.9K |
| 16:30 | 7,557.10 | 7,578.70 | 7,557.10 | 7,572.00 | 349.4K |
| 16:35 | 7,564.20 | 7,573.40 | 7,516.60 | 7,516.60 | 316.6K |
| 16:40 | 7,530.90 | 7,530.90 | 7,498.20 | 7,498.20 | 307.9K |
| 16:45 | 7,493.20 | 7,493.20 | 7,436.00 | 7,457.10 | 360.5K |
| 16:50 | 7,467.70 | 7,489.10 | 7,467.70 | 7,489.10 | 234.0K |
| 16:55 | 7,492.50 | 7,527.70 | 7,492.50 | 7,522.60 | 304.0K |
| 17:00 | 7,521.00 | 7,526.00 | 7,506.10 | 7,509.10 | 541.7K |
| 17:05 | 7,507.70 | 7,550.20 | 7,507.70 | 7,550.20 | 481.4K |
| 17:10 | 7,544.00 | 7,620.90 | 7,544.00 | 7,620.90 | 775.1K |
| 17:15 | 7,611.50 | 7,634.00 | 7,610.10 | 7,634.00 | 625.4K |
| 17:20 | 7,641.60 | 7,685.70 | 7,641.60 | 7,682.50 | 749.9K |
| 17:25 | 7,675.80 | 7,690.30 | 7,675.80 | 7,689.80 | 837.3K |
| 17:35 | 7,753.70 | 7,753.70 | 7,753.70 | 7,753.70 | 0.0K |