7,528.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,008.80 | 7,103.00 | 6,933.10 | 7,038.60 | 2,722.4K |
| 09:05 | 7,019.30 | 7,063.50 | 7,019.30 | 7,063.50 | 552.8K |
| 09:10 | 7,079.50 | 7,105.00 | 7,039.40 | 7,052.60 | 604.7K |
| 09:15 | 7,047.80 | 7,132.50 | 7,047.80 | 7,132.00 | 428.7K |
| 09:20 | 7,153.40 | 7,198.60 | 7,153.40 | 7,198.60 | 1,811.3K |
| 09:25 | 7,213.60 | 7,270.90 | 7,213.60 | 7,263.20 | 795.8K |
| 09:30 | 7,263.10 | 7,273.70 | 7,226.30 | 7,265.80 | 806.9K |
| 09:35 | 7,253.30 | 7,285.30 | 7,239.90 | 7,285.30 | 657.0K |
| 09:40 | 7,294.10 | 7,341.20 | 7,294.10 | 7,329.60 | 664.1K |
| 09:45 | 7,329.00 | 7,329.00 | 7,270.20 | 7,302.60 | 693.3K |
| 09:50 | 7,314.00 | 7,314.00 | 7,277.60 | 7,298.00 | 687.5K |
| 09:55 | 7,314.70 | 7,314.70 | 7,276.30 | 7,287.80 | 359.1K |
| 10:00 | 7,313.10 | 7,341.70 | 7,284.50 | 7,341.70 | 528.4K |
| 10:05 | 7,337.80 | 7,383.70 | 7,334.30 | 7,383.70 | 566.3K |
| 10:10 | 7,404.10 | 7,415.80 | 7,369.70 | 7,415.80 | 1,029.9K |
| 10:15 | 7,384.60 | 7,384.60 | 7,339.80 | 7,375.80 | 747.4K |
| 10:20 | 7,390.50 | 7,423.00 | 7,388.20 | 7,391.10 | 547.8K |
| 10:25 | 7,366.40 | 7,373.80 | 7,344.50 | 7,344.60 | 721.7K |
| 10:30 | 7,361.20 | 7,414.10 | 7,361.20 | 7,396.20 | 751.6K |
| 10:35 | 7,397.90 | 7,409.80 | 7,392.40 | 7,392.40 | 414.2K |
| 10:40 | 7,376.50 | 7,379.10 | 7,355.30 | 7,355.30 | 436.0K |
| 10:45 | 7,358.70 | 7,358.70 | 7,283.40 | 7,297.00 | 604.4K |
| 10:50 | 7,288.20 | 7,288.20 | 7,206.50 | 7,226.30 | 631.3K |
| 10:55 | 7,218.10 | 7,235.10 | 7,207.70 | 7,207.70 | 752.5K |
| 11:00 | 7,200.30 | 7,244.70 | 7,193.20 | 7,243.00 | 447.2K |
| 11:05 | 7,238.80 | 7,264.00 | 7,215.20 | 7,237.10 | 520.0K |
| 11:10 | 7,239.70 | 7,246.50 | 7,203.00 | 7,226.90 | 399.0K |
| 11:15 | 7,222.40 | 7,241.90 | 7,217.80 | 7,241.00 | 331.8K |
| 11:20 | 7,241.90 | 7,259.30 | 7,234.90 | 7,248.80 | 643.1K |
| 11:25 | 7,246.50 | 7,284.40 | 7,246.50 | 7,263.10 | 369.0K |
| 11:30 | 7,258.70 | 7,281.40 | 7,236.50 | 7,265.80 | 282.4K |
| 11:35 | 7,248.40 | 7,248.40 | 7,216.40 | 7,216.40 | 506.4K |
| 11:40 | 7,197.60 | 7,214.70 | 7,164.30 | 7,168.20 | 553.6K |
| 11:45 | 7,190.60 | 7,235.40 | 7,190.60 | 7,235.40 | 816.7K |
| 11:50 | 7,229.40 | 7,257.50 | 7,191.70 | 7,245.80 | 6,878.2K |
| 11:55 | 7,239.00 | 7,239.00 | 7,199.70 | 7,200.50 | 7,727.6K |
| 12:00 | 7,202.30 | 7,202.30 | 7,164.80 | 7,172.10 | 1,145.1K |
| 12:05 | 7,187.70 | 7,192.50 | 7,173.90 | 7,190.30 | 412.2K |
| 12:10 | 7,193.50 | 7,250.50 | 7,193.50 | 7,250.50 | 362.1K |
| 12:15 | 7,265.20 | 7,265.20 | 7,231.40 | 7,232.60 | 276.2K |
| 12:20 | 7,192.00 | 7,192.00 | 7,133.10 | 7,147.20 | 338.0K |
| 12:25 | 7,132.20 | 7,144.40 | 7,128.50 | 7,129.00 | 576.6K |
| 12:30 | 7,138.10 | 7,145.60 | 7,126.20 | 7,126.20 | 427.8K |
| 12:35 | 7,108.90 | 7,153.10 | 7,108.90 | 7,153.10 | 390.5K |
| 12:40 | 7,148.90 | 7,184.70 | 7,139.30 | 7,184.70 | 485.8K |
| 12:45 | 7,197.40 | 7,203.70 | 7,153.40 | 7,153.40 | 415.2K |
| 12:50 | 7,152.40 | 7,165.60 | 7,141.90 | 7,147.60 | 331.0K |
| 12:55 | 7,145.30 | 7,159.20 | 7,137.80 | 7,138.40 | 322.3K |
| 13:00 | 7,148.90 | 7,171.90 | 7,148.90 | 7,167.40 | 252.2K |
| 13:05 | 7,195.20 | 7,206.70 | 7,175.30 | 7,205.00 | 478.0K |
| 13:10 | 7,200.20 | 7,224.90 | 7,200.20 | 7,223.70 | 338.6K |
| 13:15 | 7,218.60 | 7,218.60 | 7,182.90 | 7,182.90 | 303.8K |
| 13:20 | 7,166.00 | 7,169.70 | 7,142.10 | 7,163.10 | 404.6K |
| 13:25 | 7,165.40 | 7,171.60 | 7,153.70 | 7,171.60 | 320.3K |
| 13:30 | 7,155.70 | 7,157.20 | 7,114.30 | 7,115.50 | 438.6K |
| 13:35 | 7,113.20 | 7,133.40 | 7,076.90 | 7,076.90 | 348.2K |
| 13:40 | 7,079.80 | 7,101.80 | 7,066.20 | 7,101.80 | 182.7K |
| 13:45 | 7,103.50 | 7,137.10 | 7,099.10 | 7,137.10 | 361.1K |
| 13:50 | 7,141.00 | 7,161.10 | 7,141.00 | 7,154.80 | 235.5K |
| 13:55 | 7,155.50 | 7,167.10 | 7,151.80 | 7,162.00 | 500.1K |
| 14:00 | 7,178.90 | 7,238.50 | 7,178.90 | 7,233.90 | 495.2K |
| 14:05 | 7,232.20 | 7,235.60 | 7,217.20 | 7,222.60 | 193.7K |
| 14:10 | 7,233.20 | 7,262.60 | 7,233.20 | 7,254.60 | 357.7K |
| 14:15 | 7,267.70 | 7,275.60 | 7,249.30 | 7,252.90 | 245.7K |
| 14:20 | 7,252.90 | 7,262.00 | 7,237.40 | 7,262.00 | 475.3K |
| 14:25 | 7,250.20 | 7,265.80 | 7,250.20 | 7,253.60 | 288.7K |
| 14:30 | 7,233.70 | 7,238.80 | 7,195.20 | 7,196.80 | 391.6K |
| 14:35 | 7,195.40 | 7,224.70 | 7,195.10 | 7,214.10 | 193.0K |
| 14:40 | 7,216.20 | 7,269.20 | 7,215.60 | 7,268.90 | 216.0K |
| 14:45 | 7,265.10 | 7,283.40 | 7,264.80 | 7,270.00 | 445.0K |
| 14:50 | 7,269.90 | 7,279.40 | 7,260.00 | 7,260.00 | 320.9K |
| 14:55 | 7,269.70 | 7,292.30 | 7,257.20 | 7,292.30 | 424.0K |
| 15:00 | 7,299.20 | 7,334.90 | 7,293.20 | 7,334.90 | 970.4K |
| 15:05 | 7,323.80 | 7,331.80 | 7,308.50 | 7,308.50 | 352.7K |
| 15:10 | 7,301.20 | 7,313.00 | 7,285.90 | 7,310.00 | 327.0K |
| 15:15 | 7,323.30 | 7,362.10 | 7,322.40 | 7,361.20 | 500.4K |
| 15:20 | 7,370.10 | 7,370.10 | 7,304.30 | 7,304.30 | 478.7K |
| 15:25 | 7,306.90 | 7,312.50 | 7,280.20 | 7,296.60 | 392.3K |
| 15:30 | 7,292.10 | 7,298.40 | 7,265.40 | 7,298.40 | 569.2K |
| 15:35 | 7,300.90 | 7,327.00 | 7,300.90 | 7,324.70 | 400.2K |
| 15:40 | 7,339.80 | 7,339.80 | 7,258.70 | 7,260.10 | 1,288.5K |
| 15:45 | 7,259.00 | 7,259.70 | 7,221.00 | 7,259.70 | 612.9K |
| 15:50 | 7,262.40 | 7,291.90 | 7,262.40 | 7,275.90 | 620.1K |
| 15:55 | 7,261.50 | 7,275.30 | 7,258.60 | 7,270.30 | 353.6K |
| 16:00 | 7,336.70 | 7,336.70 | 7,278.40 | 7,294.70 | 1,596.7K |
| 16:05 | 7,294.00 | 7,305.50 | 7,287.80 | 7,305.50 | 1,043.9K |
| 16:10 | 7,299.40 | 7,332.30 | 7,295.30 | 7,332.30 | 827.6K |
| 16:15 | 7,297.00 | 7,297.00 | 7,212.40 | 7,212.40 | 3,156.1K |
| 16:20 | 7,205.30 | 7,217.80 | 7,184.40 | 7,217.80 | 3,421.5K |
| 16:25 | 7,210.50 | 7,242.00 | 7,207.10 | 7,236.00 | 2,697.7K |
| 16:30 | 7,252.60 | 7,272.60 | 7,248.70 | 7,251.00 | 2,551.2K |
| 16:35 | 7,246.80 | 7,317.10 | 7,246.50 | 7,274.30 | 2,432.7K |
| 16:40 | 7,263.10 | 7,360.40 | 7,257.80 | 7,360.40 | 3,591.4K |
| 16:45 | 7,390.70 | 7,460.50 | 7,390.70 | 7,449.40 | 726.7K |
| 16:50 | 7,459.30 | 7,508.90 | 7,447.20 | 7,484.40 | 1,456.5K |
| 16:55 | 7,478.00 | 7,478.00 | 7,435.30 | 7,456.30 | 552.5K |
| 17:00 | 7,459.60 | 7,468.50 | 7,406.10 | 7,406.10 | 623.2K |
| 17:05 | 7,404.70 | 7,410.10 | 7,393.40 | 7,410.10 | 753.9K |
| 17:10 | 7,417.50 | 7,480.00 | 7,417.50 | 7,474.70 | 816.9K |
| 17:15 | 7,488.00 | 7,507.80 | 7,480.70 | 7,480.70 | 1,024.1K |
| 17:20 | 7,470.80 | 7,490.80 | 7,448.60 | 7,490.80 | 1,710.5K |
| 17:25 | 7,497.10 | 7,497.10 | 7,436.60 | 7,470.20 | 1,390.0K |
| 17:35 | 7,228.30 | 7,228.30 | 7,228.30 | 7,228.30 | 0.0K |