8,243.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,951.00 | 7,994.00 | 7,940.00 | 7,994.00 | 17.8K |
| 09:05 | 8,004.00 | 8,053.00 | 8,004.00 | 8,040.00 | 9.3K |
| 09:10 | 8,040.00 | 8,063.00 | 8,040.00 | 8,059.00 | 3.3K |
| 09:15 | 8,046.00 | 8,063.00 | 8,046.00 | 8,063.00 | 3.3K |
| 09:20 | 8,058.00 | 8,093.00 | 8,058.00 | 8,093.00 | 4.6K |
| 09:25 | 8,090.00 | 8,095.00 | 8,075.00 | 8,078.00 | 3.8K |
| 09:30 | 8,061.00 | 8,075.00 | 8,056.00 | 8,056.00 | 3.4K |
| 09:35 | 8,055.00 | 8,055.00 | 8,042.00 | 8,042.00 | 2.6K |
| 09:40 | 8,038.00 | 8,064.00 | 8,026.00 | 8,064.00 | 4.0K |
| 09:45 | 8,060.00 | 8,066.00 | 8,060.00 | 8,065.00 | 1.0K |
| 09:50 | 8,068.00 | 8,079.00 | 8,059.00 | 8,064.00 | 2.6K |
| 09:55 | 8,064.00 | 8,064.00 | 8,048.00 | 8,055.00 | 2.0K |
| 10:00 | 8,052.00 | 8,062.00 | 8,049.00 | 8,049.00 | 1.0K |
| 10:05 | 8,053.00 | 8,068.00 | 8,042.00 | 8,068.00 | 2.2K |
| 10:10 | 8,065.00 | 8,076.00 | 8,059.00 | 8,070.00 | 3.2K |
| 10:15 | 8,077.00 | 8,080.00 | 8,067.00 | 8,067.00 | 2.1K |
| 10:20 | 8,058.00 | 8,059.00 | 8,054.00 | 8,059.00 | 0.9K |
| 10:25 | 8,055.00 | 8,062.00 | 8,051.00 | 8,062.00 | 1.0K |
| 10:30 | 8,065.00 | 8,065.00 | 8,030.00 | 8,042.00 | 3.0K |
| 10:35 | 8,043.00 | 8,043.00 | 8,036.00 | 8,039.00 | 1.2K |
| 10:40 | 8,038.00 | 8,051.00 | 8,038.00 | 8,051.00 | 0.4K |
| 10:45 | 8,053.00 | 8,055.00 | 8,053.00 | 8,055.00 | 1.1K |
| 10:50 | 8,061.00 | 8,072.00 | 8,061.00 | 8,072.00 | 1.5K |
| 10:55 | 8,072.00 | 8,077.00 | 8,068.00 | 8,077.00 | 1.6K |
| 11:00 | 8,090.00 | 8,090.00 | 8,071.00 | 8,075.00 | 1.3K |
| 11:05 | 8,077.00 | 8,090.00 | 8,065.00 | 8,065.00 | 2.4K |
| 11:10 | 8,079.00 | 8,086.00 | 8,079.00 | 8,086.00 | 0.3K |
| 11:15 | 8,077.00 | 8,080.00 | 8,066.00 | 8,080.00 | 3.6K |
| 11:20 | 8,059.00 | 8,068.00 | 8,052.00 | 8,068.00 | 8.4K |
| 11:25 | 8,078.00 | 8,084.00 | 8,078.00 | 8,084.00 | 1.3K |
| 11:30 | 8,077.00 | 8,077.00 | 8,077.00 | 8,077.00 | 0.3K |
| 12:30 | 8,081.00 | 8,085.00 | 8,070.00 | 8,070.00 | 6.5K |
| 12:35 | 8,076.00 | 8,076.00 | 8,039.00 | 8,070.00 | 5.2K |
| 12:40 | 8,074.00 | 8,075.00 | 8,074.00 | 8,075.00 | 0.3K |
| 12:45 | 8,075.00 | 8,082.00 | 8,073.00 | 8,082.00 | 1.4K |
| 12:50 | 8,075.00 | 8,088.00 | 8,075.00 | 8,088.00 | 5.9K |
| 12:55 | 8,092.00 | 8,140.00 | 8,081.00 | 8,140.00 | 7.3K |
| 13:00 | 8,137.00 | 8,137.00 | 8,114.00 | 8,124.00 | 3.4K |
| 13:05 | 8,130.00 | 8,130.00 | 8,109.00 | 8,112.00 | 6.5K |
| 13:10 | 8,111.00 | 8,115.00 | 8,109.00 | 8,115.00 | 1.6K |
| 13:15 | 8,121.00 | 8,121.00 | 8,100.00 | 8,109.00 | 1.0K |
| 13:20 | 8,106.00 | 8,106.00 | 8,100.00 | 8,104.00 | 0.9K |
| 13:25 | 8,102.00 | 8,110.00 | 8,101.00 | 8,103.00 | 1.7K |
| 13:30 | 8,103.00 | 8,103.00 | 8,085.00 | 8,089.00 | 2.2K |
| 13:35 | 8,085.00 | 8,094.00 | 8,084.00 | 8,094.00 | 2.3K |
| 13:40 | 8,093.00 | 8,096.00 | 8,091.00 | 8,092.00 | 2.3K |
| 13:45 | 8,090.00 | 8,091.00 | 8,077.00 | 8,077.00 | 0.9K |
| 13:50 | 8,075.00 | 8,080.00 | 8,075.00 | 8,078.00 | 0.6K |
| 13:55 | 8,089.00 | 8,093.00 | 8,086.00 | 8,090.00 | 2.3K |
| 14:00 | 8,088.00 | 8,105.00 | 8,086.00 | 8,092.00 | 2.0K |
| 14:05 | 8,099.00 | 8,101.00 | 8,096.00 | 8,100.00 | 1.1K |
| 14:10 | 8,104.00 | 8,107.00 | 8,098.00 | 8,098.00 | 1.6K |
| 14:15 | 8,100.00 | 8,107.00 | 8,100.00 | 8,106.00 | 2.0K |
| 14:20 | 8,100.00 | 8,100.00 | 8,089.00 | 8,089.00 | 3.2K |
| 14:25 | 8,093.00 | 8,094.00 | 8,075.00 | 8,082.00 | 1.8K |
| 14:30 | 8,082.00 | 8,084.00 | 8,081.00 | 8,081.00 | 1.1K |
| 14:35 | 8,085.00 | 8,085.00 | 8,075.00 | 8,081.00 | 7.1K |
| 14:40 | 8,081.00 | 8,090.00 | 8,076.00 | 8,090.00 | 1.3K |
| 14:45 | 8,094.00 | 8,099.00 | 8,090.00 | 8,095.00 | 1.8K |
| 14:50 | 8,095.00 | 8,105.00 | 8,095.00 | 8,103.00 | 1.4K |
| 14:55 | 8,106.00 | 8,119.00 | 8,100.00 | 8,119.00 | 2.7K |
| 15:00 | 8,119.00 | 8,121.00 | 8,107.00 | 8,109.00 | 3.4K |
| 15:05 | 8,105.00 | 8,112.00 | 8,102.00 | 8,108.00 | 2.2K |
| 15:10 | 8,116.00 | 8,123.00 | 8,107.00 | 8,107.00 | 3.2K |
| 15:15 | 8,106.00 | 8,117.00 | 8,106.00 | 8,114.00 | 2.5K |
| 15:20 | 8,114.00 | 8,115.00 | 8,085.00 | 8,098.00 | 6.1K |
| 15:30 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 48.1K |