8,243.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,117.00 | 8,117.00 | 8,027.00 | 8,038.00 | 13.0K |
| 09:05 | 8,070.00 | 8,098.00 | 8,070.00 | 8,094.00 | 1.8K |
| 09:10 | 8,089.00 | 8,096.00 | 8,063.00 | 8,063.00 | 2.4K |
| 09:15 | 8,065.00 | 8,068.00 | 8,058.00 | 8,068.00 | 1.5K |
| 09:20 | 8,070.00 | 8,073.00 | 8,064.00 | 8,073.00 | 2.0K |
| 09:25 | 8,070.00 | 8,070.00 | 8,061.00 | 8,061.00 | 0.7K |
| 09:30 | 8,059.00 | 8,079.00 | 8,059.00 | 8,065.00 | 0.9K |
| 09:35 | 8,078.00 | 8,084.00 | 8,076.00 | 8,078.00 | 1.0K |
| 09:40 | 8,079.00 | 8,079.00 | 8,071.00 | 8,071.00 | 1.2K |
| 09:45 | 8,070.00 | 8,078.00 | 8,059.00 | 8,072.00 | 3.1K |
| 09:50 | 8,072.00 | 8,072.00 | 8,056.00 | 8,056.00 | 2.3K |
| 09:55 | 8,055.00 | 8,055.00 | 8,049.00 | 8,053.00 | 1.1K |
| 10:00 | 8,051.00 | 8,055.00 | 8,049.00 | 8,052.00 | 1.2K |
| 10:05 | 8,050.00 | 8,052.00 | 8,048.00 | 8,048.00 | 1.8K |
| 10:10 | 8,044.00 | 8,044.00 | 8,036.00 | 8,040.00 | 1.6K |
| 10:15 | 8,046.00 | 8,065.00 | 8,046.00 | 8,061.00 | 1.3K |
| 10:20 | 8,056.00 | 8,056.00 | 8,051.00 | 8,053.00 | 1.4K |
| 10:25 | 8,049.00 | 8,049.00 | 8,042.00 | 8,047.00 | 1.5K |
| 10:30 | 8,031.00 | 8,039.00 | 8,016.00 | 8,034.00 | 8.1K |
| 10:35 | 8,038.00 | 8,042.00 | 8,035.00 | 8,035.00 | 1.2K |
| 10:40 | 8,032.00 | 8,036.00 | 8,030.00 | 8,036.00 | 1.0K |
| 10:45 | 8,033.00 | 8,033.00 | 8,028.00 | 8,028.00 | 0.7K |
| 10:50 | 8,024.00 | 8,038.00 | 8,007.00 | 8,038.00 | 3.4K |
| 10:55 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 0.7K |
| 11:00 | 8,021.00 | 8,028.00 | 8,011.00 | 8,021.00 | 2.9K |
| 11:05 | 8,021.00 | 8,030.00 | 8,016.00 | 8,026.00 | 1.7K |
| 11:10 | 8,031.00 | 8,038.00 | 8,031.00 | 8,034.00 | 1.7K |
| 11:15 | 8,034.00 | 8,034.00 | 8,030.00 | 8,032.00 | 0.6K |
| 11:20 | 8,035.00 | 8,036.00 | 8,035.00 | 8,036.00 | 0.3K |
| 11:25 | 8,044.00 | 8,044.00 | 8,036.00 | 8,036.00 | 0.2K |
| 11:30 | 8,045.00 | 8,045.00 | 8,045.00 | 8,045.00 | 0.1K |
| 12:30 | 8,050.00 | 8,061.00 | 8,040.00 | 8,040.00 | 5.9K |
| 12:35 | 8,025.00 | 8,025.00 | 8,005.00 | 8,005.00 | 2.6K |
| 12:40 | 8,013.00 | 8,013.00 | 7,990.00 | 7,992.00 | 4.1K |
| 12:45 | 7,997.00 | 8,003.00 | 7,991.00 | 8,001.00 | 2.1K |
| 12:50 | 7,996.00 | 7,996.00 | 7,971.00 | 7,971.00 | 1.8K |
| 12:55 | 7,977.00 | 7,982.00 | 7,977.00 | 7,979.00 | 1.1K |
| 13:00 | 7,977.00 | 7,977.00 | 7,975.00 | 7,975.00 | 0.5K |
| 13:05 | 7,973.00 | 7,981.00 | 7,969.00 | 7,973.00 | 2.0K |
| 13:10 | 7,968.00 | 7,971.00 | 7,968.00 | 7,968.00 | 0.7K |
| 13:15 | 7,967.00 | 7,980.00 | 7,965.00 | 7,980.00 | 2.0K |
| 13:20 | 7,980.00 | 7,982.00 | 7,978.00 | 7,982.00 | 1.8K |
| 13:25 | 7,980.00 | 7,980.00 | 7,976.00 | 7,976.00 | 1.1K |
| 13:30 | 7,973.00 | 7,976.00 | 7,973.00 | 7,976.00 | 0.6K |
| 13:35 | 7,977.00 | 7,977.00 | 7,970.00 | 7,970.00 | 1.2K |
| 13:40 | 7,969.00 | 7,973.00 | 7,969.00 | 7,973.00 | 1.0K |
| 13:45 | 7,975.00 | 7,980.00 | 7,969.00 | 7,969.00 | 2.5K |
| 13:50 | 7,970.00 | 7,970.00 | 7,957.00 | 7,957.00 | 1.3K |
| 13:55 | 7,953.00 | 7,960.00 | 7,953.00 | 7,960.00 | 0.9K |
| 14:00 | 7,962.00 | 7,964.00 | 7,962.00 | 7,964.00 | 0.4K |
| 14:05 | 7,960.00 | 7,960.00 | 7,952.00 | 7,952.00 | 1.1K |
| 14:10 | 7,947.00 | 7,955.00 | 7,947.00 | 7,950.00 | 0.8K |
| 14:15 | 7,950.00 | 7,950.00 | 7,947.00 | 7,947.00 | 0.3K |
| 14:20 | 7,949.00 | 7,949.00 | 7,945.00 | 7,948.00 | 1.1K |
| 14:25 | 7,960.00 | 7,966.00 | 7,960.00 | 7,962.00 | 1.2K |
| 14:30 | 7,958.00 | 7,963.00 | 7,958.00 | 7,960.00 | 1.5K |
| 14:35 | 7,961.00 | 7,971.00 | 7,961.00 | 7,971.00 | 1.3K |
| 14:40 | 7,971.00 | 7,979.00 | 7,971.00 | 7,979.00 | 2.5K |
| 14:45 | 7,973.00 | 7,973.00 | 7,966.00 | 7,966.00 | 1.1K |
| 14:50 | 7,972.00 | 7,981.00 | 7,969.00 | 7,981.00 | 1.9K |
| 14:55 | 7,983.00 | 7,984.00 | 7,977.00 | 7,982.00 | 1.5K |
| 15:00 | 7,977.00 | 7,979.00 | 7,970.00 | 7,975.00 | 1.7K |
| 15:05 | 7,980.00 | 7,980.00 | 7,976.00 | 7,977.00 | 0.7K |
| 15:10 | 7,974.00 | 7,974.00 | 7,969.00 | 7,970.00 | 1.0K |
| 15:15 | 7,973.00 | 7,981.00 | 7,973.00 | 7,981.00 | 1.7K |
| 15:20 | 7,977.00 | 7,995.00 | 7,977.00 | 7,988.00 | 2.3K |
| 15:30 | 7,983.00 | 7,983.00 | 7,983.00 | 7,983.00 | 59.7K |