7,622.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,479.00 | 7,492.00 | 7,475.00 | 7,476.00 | 347.6K |
| 09:05 | 7,471.00 | 7,502.00 | 7,470.00 | 7,488.00 | 139.7K |
| 09:10 | 7,490.00 | 7,512.00 | 7,490.00 | 7,508.00 | 77.0K |
| 09:15 | 7,507.00 | 7,517.00 | 7,501.00 | 7,512.00 | 53.8K |
| 09:20 | 7,513.00 | 7,524.00 | 7,505.00 | 7,513.00 | 56.8K |
| 09:25 | 7,513.00 | 7,517.00 | 7,507.00 | 7,515.00 | 41.4K |
| 09:30 | 7,517.00 | 7,534.00 | 7,509.00 | 7,521.00 | 114.5K |
| 09:35 | 7,518.00 | 7,529.00 | 7,516.00 | 7,525.00 | 132.4K |
| 09:40 | 7,525.00 | 7,540.00 | 7,519.00 | 7,536.00 | 40.5K |
| 09:45 | 7,536.00 | 7,552.00 | 7,536.00 | 7,548.00 | 40.6K |
| 09:50 | 7,549.00 | 7,567.00 | 7,548.00 | 7,560.00 | 41.6K |
| 09:55 | 7,559.00 | 7,562.00 | 7,544.00 | 7,549.00 | 31.2K |
| 10:00 | 7,549.00 | 7,557.00 | 7,542.00 | 7,544.00 | 21.1K |
| 10:05 | 7,546.00 | 7,546.00 | 7,519.00 | 7,519.00 | 49.4K |
| 10:10 | 7,521.00 | 7,521.00 | 7,496.00 | 7,496.00 | 82.9K |
| 10:15 | 7,496.00 | 7,518.00 | 7,493.00 | 7,512.00 | 47.8K |
| 10:20 | 7,513.00 | 7,521.00 | 7,508.00 | 7,519.00 | 33.3K |
| 10:25 | 7,516.00 | 7,531.00 | 7,510.00 | 7,527.00 | 44.2K |
| 10:30 | 7,523.00 | 7,538.00 | 7,514.00 | 7,538.00 | 16.4K |
| 10:35 | 7,535.00 | 7,545.00 | 7,531.00 | 7,545.00 | 23.3K |
| 10:40 | 7,543.00 | 7,555.00 | 7,540.00 | 7,547.00 | 25.3K |
| 10:45 | 7,544.00 | 7,558.00 | 7,542.00 | 7,557.00 | 18.1K |
| 10:50 | 7,556.00 | 7,557.00 | 7,542.00 | 7,550.00 | 18.1K |
| 10:55 | 7,550.00 | 7,550.00 | 7,541.00 | 7,548.00 | 8.0K |
| 11:00 | 7,549.00 | 7,549.00 | 7,536.00 | 7,548.00 | 18.4K |
| 11:05 | 7,547.00 | 7,560.00 | 7,547.00 | 7,553.00 | 17.9K |
| 11:10 | 7,554.00 | 7,558.00 | 7,548.00 | 7,550.00 | 9.6K |
| 11:15 | 7,550.00 | 7,555.00 | 7,546.00 | 7,555.00 | 25.1K |
| 11:20 | 7,555.00 | 7,559.00 | 7,550.00 | 7,550.00 | 7.5K |
| 11:25 | 7,549.00 | 7,552.00 | 7,546.00 | 7,548.00 | 13.3K |
| 11:30 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 22.0K |
| 12:30 | 7,547.00 | 7,581.00 | 7,547.00 | 7,581.00 | 70.2K |
| 12:35 | 7,581.00 | 7,588.00 | 7,569.00 | 7,569.00 | 34.9K |
| 12:40 | 7,569.00 | 7,595.00 | 7,565.00 | 7,586.00 | 49.5K |
| 12:45 | 7,590.00 | 7,660.00 | 7,552.00 | 7,598.00 | 226.3K |
| 12:50 | 7,598.00 | 7,625.00 | 7,575.00 | 7,625.00 | 59.6K |
| 12:55 | 7,628.00 | 7,667.00 | 7,626.00 | 7,639.00 | 147.6K |
| 13:00 | 7,627.00 | 7,756.00 | 7,627.00 | 7,733.00 | 315.1K |
| 13:05 | 7,736.00 | 7,801.00 | 7,711.00 | 7,800.00 | 275.4K |
| 13:10 | 7,800.00 | 7,853.00 | 7,800.00 | 7,843.00 | 274.1K |
| 13:15 | 7,846.00 | 7,939.00 | 7,840.00 | 7,925.00 | 331.4K |
| 13:20 | 7,928.00 | 7,928.00 | 7,870.00 | 7,903.00 | 171.6K |
| 13:25 | 7,900.00 | 7,913.00 | 7,804.00 | 7,825.00 | 176.1K |
| 13:30 | 7,821.00 | 7,856.00 | 7,784.00 | 7,794.00 | 179.0K |
| 13:35 | 7,792.00 | 7,825.00 | 7,789.00 | 7,816.00 | 92.1K |
| 13:40 | 7,819.00 | 7,821.00 | 7,785.00 | 7,807.00 | 76.0K |
| 13:45 | 7,808.00 | 7,828.00 | 7,755.00 | 7,755.00 | 120.6K |
| 13:50 | 7,752.00 | 7,786.00 | 7,750.00 | 7,761.00 | 63.4K |
| 13:55 | 7,758.00 | 7,760.00 | 7,735.00 | 7,743.00 | 104.9K |
| 14:00 | 7,745.00 | 7,764.00 | 7,742.00 | 7,748.00 | 64.3K |
| 14:05 | 7,746.00 | 7,757.00 | 7,726.00 | 7,729.00 | 36.0K |
| 14:10 | 7,725.00 | 7,726.00 | 7,694.00 | 7,703.00 | 70.9K |
| 14:15 | 7,701.00 | 7,718.00 | 7,698.00 | 7,706.00 | 36.9K |
| 14:20 | 7,709.00 | 7,715.00 | 7,696.00 | 7,704.00 | 39.6K |
| 14:25 | 7,705.00 | 7,726.00 | 7,692.00 | 7,726.00 | 35.8K |
| 14:30 | 7,727.00 | 7,742.00 | 7,713.00 | 7,742.00 | 28.5K |
| 14:35 | 7,747.00 | 7,759.00 | 7,725.00 | 7,725.00 | 49.0K |
| 14:40 | 7,727.00 | 7,782.00 | 7,725.00 | 7,780.00 | 46.0K |
| 14:45 | 7,774.00 | 7,781.00 | 7,762.00 | 7,771.00 | 42.9K |
| 14:50 | 7,768.00 | 7,774.00 | 7,748.00 | 7,750.00 | 31.1K |
| 14:55 | 7,744.00 | 7,754.00 | 7,732.00 | 7,753.00 | 29.1K |
| 15:00 | 7,756.00 | 7,758.00 | 7,742.00 | 7,745.00 | 31.2K |
| 15:05 | 7,747.00 | 7,761.00 | 7,745.00 | 7,752.00 | 16.8K |
| 15:10 | 7,751.00 | 7,755.00 | 7,739.00 | 7,749.00 | 36.2K |
| 15:15 | 7,749.00 | 7,752.00 | 7,740.00 | 7,745.00 | 19.9K |
| 15:20 | 7,747.00 | 7,759.00 | 7,741.00 | 7,746.00 | 34.2K |
| 15:30 | 7,746.00 | 7,746.00 | 7,746.00 | 7,746.00 | 51.0K |