8,243.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,356.00 | 8,485.00 | 8,351.00 | 8,483.00 | 14.8K |
| 09:05 | 8,473.00 | 8,473.00 | 8,440.00 | 8,463.00 | 1.9K |
| 09:10 | 8,462.00 | 8,545.00 | 8,462.00 | 8,545.00 | 2.8K |
| 09:15 | 8,541.00 | 8,549.00 | 8,533.00 | 8,538.00 | 5.4K |
| 09:20 | 8,532.00 | 8,532.00 | 8,465.00 | 8,465.00 | 0.9K |
| 09:25 | 8,466.00 | 8,466.00 | 8,404.00 | 8,404.00 | 1.2K |
| 09:30 | 8,412.00 | 8,423.00 | 8,412.00 | 8,423.00 | 1.5K |
| 09:35 | 8,420.00 | 8,421.00 | 8,415.00 | 8,415.00 | 0.8K |
| 09:40 | 8,425.00 | 8,425.00 | 8,413.00 | 8,413.00 | 1.5K |
| 09:45 | 8,416.00 | 8,416.00 | 8,414.00 | 8,414.00 | 0.5K |
| 09:50 | 8,438.00 | 8,468.00 | 8,438.00 | 8,468.00 | 2.9K |
| 09:55 | 8,465.00 | 8,465.00 | 8,447.00 | 8,447.00 | 0.2K |
| 10:00 | 8,470.00 | 8,488.00 | 8,462.00 | 8,488.00 | 8.2K |
| 10:05 | 8,509.00 | 8,520.00 | 8,505.00 | 8,520.00 | 1.2K |
| 10:10 | 8,520.00 | 8,520.00 | 8,471.00 | 8,471.00 | 2.0K |
| 10:15 | 8,452.00 | 8,480.00 | 8,427.00 | 8,427.00 | 2.9K |
| 10:20 | 8,427.00 | 8,427.00 | 8,381.00 | 8,381.00 | 2.5K |
| 10:25 | 8,386.00 | 8,386.00 | 8,326.00 | 8,360.00 | 7.4K |
| 10:30 | 8,341.00 | 8,357.00 | 8,326.00 | 8,350.00 | 3.0K |
| 10:35 | 8,353.00 | 8,383.00 | 8,353.00 | 8,377.00 | 2.8K |
| 10:40 | 8,372.00 | 8,395.00 | 8,363.00 | 8,395.00 | 3.8K |
| 10:45 | 8,397.00 | 8,415.00 | 8,397.00 | 8,415.00 | 1.4K |
| 10:50 | 8,412.00 | 8,421.00 | 8,411.00 | 8,421.00 | 1.7K |
| 10:55 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0.3K |
| 11:00 | 8,420.00 | 8,430.00 | 8,420.00 | 8,430.00 | 1.3K |
| 11:05 | 8,427.00 | 8,453.00 | 8,423.00 | 8,453.00 | 1.6K |
| 11:10 | 8,447.00 | 8,452.00 | 8,438.00 | 8,452.00 | 2.7K |
| 11:15 | 8,449.00 | 8,449.00 | 8,422.00 | 8,437.00 | 2.6K |
| 11:20 | 8,434.00 | 8,445.00 | 8,430.00 | 8,430.00 | 1.6K |
| 11:25 | 8,433.00 | 8,433.00 | 8,411.00 | 8,411.00 | 1.4K |
| 11:30 | 8,405.00 | 8,405.00 | 8,405.00 | 8,405.00 | 0.2K |
| 12:30 | 8,400.00 | 8,405.00 | 8,284.00 | 8,304.00 | 16.8K |
| 12:35 | 8,285.00 | 8,285.00 | 8,221.00 | 8,265.00 | 8.2K |
| 12:40 | 8,259.00 | 8,261.00 | 8,220.00 | 8,220.00 | 4.3K |
| 12:45 | 8,233.00 | 8,250.00 | 8,226.00 | 8,250.00 | 2.7K |
| 12:50 | 8,241.00 | 8,254.00 | 8,234.00 | 8,242.00 | 6.4K |
| 12:55 | 8,256.00 | 8,275.00 | 8,255.00 | 8,273.00 | 6.0K |
| 13:00 | 8,276.00 | 8,304.00 | 8,271.00 | 8,301.00 | 4.8K |
| 13:05 | 8,296.00 | 8,311.00 | 8,285.00 | 8,298.00 | 3.3K |
| 13:10 | 8,295.00 | 8,296.00 | 8,292.00 | 8,292.00 | 2.6K |
| 13:15 | 8,291.00 | 8,291.00 | 8,272.00 | 8,272.00 | 2.5K |
| 13:20 | 8,272.00 | 8,276.00 | 8,254.00 | 8,263.00 | 6.1K |
| 13:25 | 8,264.00 | 8,278.00 | 8,259.00 | 8,259.00 | 1.8K |
| 13:30 | 8,255.00 | 8,276.00 | 8,251.00 | 8,275.00 | 2.5K |
| 13:35 | 8,276.00 | 8,279.00 | 8,265.00 | 8,271.00 | 2.6K |
| 13:40 | 8,273.00 | 8,273.00 | 8,260.00 | 8,261.00 | 1.2K |
| 13:45 | 8,257.00 | 8,257.00 | 8,237.00 | 8,251.00 | 5.2K |
| 13:50 | 8,253.00 | 8,253.00 | 8,233.00 | 8,239.00 | 6.3K |
| 13:55 | 8,237.00 | 8,252.00 | 8,237.00 | 8,249.00 | 5.6K |
| 14:00 | 8,251.00 | 8,251.00 | 8,221.00 | 8,223.00 | 5.5K |
| 14:05 | 8,226.00 | 8,239.00 | 8,212.00 | 8,239.00 | 6.7K |
| 14:10 | 8,244.00 | 8,260.00 | 8,234.00 | 8,234.00 | 6.5K |
| 14:15 | 8,231.00 | 8,235.00 | 8,226.00 | 8,232.00 | 3.3K |
| 14:20 | 8,236.00 | 8,244.00 | 8,235.00 | 8,244.00 | 3.5K |
| 14:25 | 8,242.00 | 8,242.00 | 8,227.00 | 8,227.00 | 4.7K |
| 14:30 | 8,229.00 | 8,240.00 | 8,226.00 | 8,226.00 | 7.0K |
| 14:35 | 8,226.00 | 8,240.00 | 8,226.00 | 8,240.00 | 5.6K |
| 14:40 | 8,241.00 | 8,242.00 | 8,233.00 | 8,242.00 | 6.0K |
| 14:45 | 8,238.00 | 8,238.00 | 8,226.00 | 8,232.00 | 5.7K |
| 14:50 | 8,228.00 | 8,229.00 | 8,216.00 | 8,216.00 | 7.9K |
| 14:55 | 8,216.00 | 8,216.00 | 8,187.00 | 8,193.00 | 7.7K |
| 15:00 | 8,194.00 | 8,197.00 | 8,153.00 | 8,158.00 | 8.3K |
| 15:05 | 8,153.00 | 8,153.00 | 8,095.00 | 8,124.00 | 20.3K |
| 15:10 | 8,134.00 | 8,144.00 | 8,087.00 | 8,087.00 | 19.4K |
| 15:15 | 8,085.00 | 8,110.00 | 8,085.00 | 8,093.00 | 7.5K |
| 15:20 | 8,095.00 | 8,130.00 | 8,070.00 | 8,130.00 | 13.0K |
| 15:30 | 8,045.00 | 8,045.00 | 8,045.00 | 8,045.00 | 125.7K |