7,348.20
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,967.60 | 7,967.60 | 7,687.50 | 7,698.80 | 3,670.6K |
| 09:05 | 7,713.90 | 7,713.90 | 7,338.60 | 7,339.10 | 2,238.8K |
| 09:10 | 7,390.10 | 7,496.60 | 7,382.30 | 7,491.70 | 1,171.0K |
| 09:15 | 7,536.30 | 7,598.90 | 7,536.30 | 7,575.50 | 711.9K |
| 09:20 | 7,564.50 | 7,602.70 | 7,348.80 | 7,348.80 | 1,405.2K |
| 09:25 | 7,362.80 | 7,440.90 | 7,353.60 | 7,440.90 | 851.8K |
| 09:30 | 7,422.40 | 7,448.60 | 7,391.70 | 7,422.00 | 607.7K |
| 09:35 | 7,382.80 | 7,446.80 | 7,382.80 | 7,414.70 | 715.9K |
| 09:40 | 7,430.40 | 7,438.30 | 7,383.90 | 7,383.90 | 715.5K |
| 09:45 | 7,379.10 | 7,452.70 | 7,373.70 | 7,452.70 | 494.7K |
| 09:50 | 7,451.60 | 7,461.60 | 7,398.70 | 7,461.60 | 394.3K |
| 09:55 | 7,471.40 | 7,495.90 | 7,452.90 | 7,478.90 | 476.6K |
| 10:00 | 7,523.10 | 7,570.20 | 7,514.20 | 7,514.20 | 677.5K |
| 10:05 | 7,524.60 | 7,595.70 | 7,524.60 | 7,580.90 | 456.6K |
| 10:10 | 7,580.00 | 7,585.70 | 7,545.60 | 7,563.10 | 493.8K |
| 10:15 | 7,559.70 | 7,561.80 | 7,508.00 | 7,541.70 | 517.7K |
| 10:20 | 7,494.20 | 7,532.90 | 7,494.20 | 7,521.20 | 407.0K |
| 10:25 | 7,525.10 | 7,562.90 | 7,508.90 | 7,533.30 | 823.5K |
| 10:30 | 7,515.50 | 7,589.80 | 7,511.90 | 7,562.50 | 561.0K |
| 10:35 | 7,573.10 | 7,606.20 | 7,558.40 | 7,596.40 | 318.6K |
| 10:40 | 7,605.10 | 7,605.10 | 7,588.70 | 7,598.70 | 311.3K |
| 10:45 | 7,596.20 | 7,612.50 | 7,589.30 | 7,589.60 | 384.4K |
| 10:50 | 7,604.60 | 7,621.40 | 7,562.40 | 7,575.90 | 460.2K |
| 10:55 | 7,560.00 | 7,560.00 | 7,512.10 | 7,516.50 | 456.6K |
| 11:00 | 7,524.00 | 7,524.00 | 7,465.70 | 7,484.60 | 340.3K |
| 11:05 | 7,501.00 | 7,508.00 | 7,457.50 | 7,508.00 | 447.8K |
| 11:10 | 7,507.80 | 7,586.60 | 7,507.80 | 7,531.00 | 658.0K |
| 11:15 | 7,505.30 | 7,519.00 | 7,429.00 | 7,472.90 | 801.1K |
| 11:20 | 7,507.40 | 7,527.60 | 7,504.40 | 7,527.20 | 230.9K |
| 11:25 | 7,531.30 | 7,542.40 | 7,472.90 | 7,472.90 | 403.6K |
| 11:30 | 7,483.70 | 7,507.40 | 7,471.80 | 7,485.90 | 758.3K |
| 11:35 | 7,479.80 | 7,510.30 | 7,479.80 | 7,487.60 | 487.7K |
| 11:40 | 7,489.80 | 7,496.70 | 7,475.20 | 7,481.20 | 365.1K |
| 11:45 | 7,460.20 | 7,465.20 | 7,391.90 | 7,391.90 | 446.4K |
| 11:50 | 7,382.30 | 7,432.20 | 7,382.30 | 7,417.20 | 656.4K |
| 11:55 | 7,414.20 | 7,414.90 | 7,395.60 | 7,414.90 | 602.3K |
| 12:00 | 7,386.90 | 7,395.30 | 7,345.90 | 7,369.80 | 667.4K |
| 12:05 | 7,367.30 | 7,424.50 | 7,366.80 | 7,424.50 | 356.1K |
| 12:10 | 7,427.20 | 7,427.20 | 7,341.80 | 7,380.80 | 534.0K |
| 12:15 | 7,383.90 | 7,385.50 | 7,353.40 | 7,353.40 | 262.3K |
| 12:20 | 7,359.30 | 7,399.90 | 7,359.30 | 7,394.60 | 397.6K |
| 12:25 | 7,406.30 | 7,417.00 | 7,382.50 | 7,413.10 | 430.7K |
| 12:30 | 7,416.70 | 7,462.50 | 7,416.70 | 7,442.20 | 314.6K |
| 12:35 | 7,439.90 | 7,465.50 | 7,438.10 | 7,442.70 | 436.1K |
| 12:40 | 7,447.40 | 7,461.60 | 7,427.70 | 7,458.10 | 316.3K |
| 12:45 | 7,451.30 | 7,468.00 | 7,431.10 | 7,440.80 | 356.0K |
| 12:50 | 7,458.10 | 7,458.10 | 7,377.30 | 7,377.30 | 695.8K |
| 12:55 | 7,380.50 | 7,382.50 | 7,327.90 | 7,327.90 | 749.9K |
| 13:00 | 7,338.90 | 7,466.80 | 7,338.90 | 7,421.00 | 898.5K |
| 13:05 | 7,420.10 | 7,457.00 | 7,407.60 | 7,457.00 | 307.7K |
| 13:10 | 7,465.40 | 7,478.60 | 7,421.10 | 7,421.10 | 363.5K |
| 13:15 | 7,405.80 | 7,405.80 | 7,290.80 | 7,337.20 | 1,077.4K |
| 13:20 | 7,345.40 | 7,364.10 | 7,345.40 | 7,362.00 | 440.4K |
| 13:25 | 7,372.80 | 7,390.30 | 7,365.30 | 7,365.30 | 282.7K |
| 13:30 | 7,380.30 | 7,384.40 | 7,369.10 | 7,384.10 | 443.9K |
| 13:35 | 7,370.70 | 7,398.70 | 7,327.50 | 7,327.50 | 486.1K |
| 13:40 | 7,343.80 | 7,359.80 | 7,329.70 | 7,350.40 | 604.4K |
| 13:45 | 7,363.20 | 7,386.60 | 7,363.20 | 7,382.80 | 303.0K |
| 13:50 | 7,393.70 | 7,405.30 | 7,380.10 | 7,405.30 | 397.5K |
| 13:55 | 7,409.00 | 7,410.60 | 7,384.20 | 7,385.70 | 324.8K |
| 14:00 | 7,383.90 | 7,391.00 | 7,350.70 | 7,368.70 | 298.0K |
| 14:05 | 7,364.10 | 7,364.10 | 7,332.20 | 7,363.90 | 310.0K |
| 14:10 | 7,351.30 | 7,373.20 | 7,336.10 | 7,336.10 | 383.1K |
| 14:15 | 7,356.10 | 7,362.10 | 7,345.50 | 7,356.20 | 357.3K |
| 14:20 | 7,358.00 | 7,400.80 | 7,340.90 | 7,400.80 | 377.5K |
| 14:25 | 7,391.40 | 7,395.80 | 7,376.20 | 7,393.70 | 175.9K |
| 14:30 | 7,404.60 | 7,419.50 | 7,392.30 | 7,418.60 | 532.3K |
| 14:35 | 7,422.00 | 7,435.80 | 7,410.10 | 7,414.00 | 368.6K |
| 14:40 | 7,383.30 | 7,399.20 | 7,374.60 | 7,374.60 | 366.1K |
| 14:45 | 7,370.20 | 7,370.20 | 7,295.30 | 7,311.30 | 849.2K |
| 14:50 | 7,312.20 | 7,342.50 | 7,298.50 | 7,298.50 | 700.8K |
| 14:55 | 7,299.50 | 7,321.10 | 7,246.10 | 7,246.10 | 825.5K |
| 15:00 | 7,292.40 | 7,292.40 | 7,214.90 | 7,214.90 | 481.7K |
| 15:05 | 7,227.70 | 7,246.40 | 7,200.20 | 7,220.90 | 503.8K |
| 15:10 | 7,213.10 | 7,213.10 | 7,170.50 | 7,206.10 | 262.8K |
| 15:15 | 7,214.50 | 7,262.50 | 7,214.50 | 7,223.90 | 328.6K |
| 15:20 | 7,230.00 | 7,230.00 | 7,203.40 | 7,214.90 | 324.4K |
| 15:25 | 7,207.40 | 7,224.70 | 7,174.90 | 7,179.90 | 625.0K |
| 15:30 | 7,147.50 | 7,147.50 | 7,096.50 | 7,115.70 | 971.3K |
| 15:35 | 7,079.90 | 7,100.60 | 7,043.50 | 7,059.00 | 769.4K |
| 15:40 | 7,069.50 | 7,069.50 | 6,983.60 | 6,983.60 | 807.5K |
| 15:45 | 6,963.30 | 7,069.40 | 6,963.30 | 7,043.90 | 649.6K |
| 15:50 | 7,049.20 | 7,049.20 | 6,971.10 | 6,979.00 | 573.9K |
| 15:55 | 6,985.90 | 7,003.90 | 6,971.30 | 6,990.70 | 471.9K |
| 16:00 | 6,968.50 | 6,968.80 | 6,916.60 | 6,968.80 | 814.4K |
| 16:05 | 6,968.30 | 7,035.80 | 6,968.30 | 7,012.80 | 433.7K |
| 16:10 | 7,003.60 | 7,066.00 | 7,003.60 | 7,066.00 | 508.1K |
| 16:15 | 7,082.20 | 7,133.60 | 7,082.20 | 7,102.50 | 473.9K |
| 16:20 | 7,100.70 | 7,111.80 | 7,088.10 | 7,088.10 | 750.1K |
| 16:25 | 7,096.10 | 7,096.10 | 6,997.20 | 7,016.20 | 943.5K |
| 16:30 | 7,018.90 | 7,018.90 | 6,967.40 | 6,981.50 | 572.1K |
| 16:35 | 6,987.30 | 7,040.70 | 6,945.60 | 6,963.50 | 802.4K |
| 16:40 | 6,992.30 | 6,992.30 | 6,931.00 | 6,943.70 | 404.6K |
| 16:45 | 6,937.60 | 6,959.40 | 6,930.70 | 6,930.80 | 335.8K |
| 16:50 | 6,928.00 | 6,999.30 | 6,926.20 | 6,999.30 | 512.9K |
| 16:55 | 6,986.10 | 6,986.10 | 6,947.60 | 6,947.60 | 341.7K |
| 17:00 | 6,941.90 | 6,941.90 | 6,870.90 | 6,879.10 | 1,321.0K |
| 17:05 | 6,884.30 | 6,903.90 | 6,884.30 | 6,890.50 | 685.8K |
| 17:10 | 6,884.70 | 6,896.40 | 6,863.30 | 6,863.30 | 827.8K |
| 17:15 | 6,854.20 | 6,854.20 | 6,748.10 | 6,789.30 | 1,102.1K |
| 17:20 | 6,796.20 | 6,831.30 | 6,782.80 | 6,796.00 | 1,062.1K |
| 17:25 | 6,799.40 | 6,799.40 | 6,755.70 | 6,761.40 | 1,450.5K |
| 17:35 | 6,805.30 | 6,805.30 | 6,805.30 | 6,805.30 | 0.0K |