8,243.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,794.00 | 8,819.00 | 8,723.00 | 8,773.00 | 39.7K |
| 09:05 | 8,746.00 | 8,755.00 | 8,692.00 | 8,741.00 | 10.7K |
| 09:10 | 8,739.00 | 8,744.00 | 8,724.00 | 8,727.00 | 4.0K |
| 09:15 | 8,723.00 | 8,768.00 | 8,695.00 | 8,753.00 | 12.9K |
| 09:20 | 8,755.00 | 8,897.00 | 8,752.00 | 8,892.00 | 20.8K |
| 09:25 | 8,890.00 | 8,922.00 | 8,866.00 | 8,866.00 | 8.9K |
| 09:30 | 8,858.00 | 8,909.00 | 8,848.00 | 8,898.00 | 13.2K |
| 09:35 | 8,891.00 | 8,901.00 | 8,868.00 | 8,868.00 | 9.2K |
| 09:40 | 8,858.00 | 8,858.00 | 8,839.00 | 8,855.00 | 6.3K |
| 09:45 | 8,848.00 | 8,855.00 | 8,837.00 | 8,846.00 | 4.6K |
| 09:50 | 8,859.00 | 8,874.00 | 8,855.00 | 8,855.00 | 6.4K |
| 09:55 | 8,855.00 | 8,863.00 | 8,847.00 | 8,847.00 | 2.2K |
| 10:00 | 8,844.00 | 8,864.00 | 8,843.00 | 8,864.00 | 6.8K |
| 10:05 | 8,865.00 | 8,866.00 | 8,862.00 | 8,863.00 | 2.0K |
| 10:10 | 8,867.00 | 8,867.00 | 8,849.00 | 8,852.00 | 4.5K |
| 10:15 | 8,856.00 | 8,858.00 | 8,839.00 | 8,846.00 | 2.8K |
| 10:20 | 8,841.00 | 8,866.00 | 8,841.00 | 8,850.00 | 9.4K |
| 10:25 | 8,842.00 | 8,855.00 | 8,842.00 | 8,855.00 | 3.1K |
| 10:30 | 8,856.00 | 8,867.00 | 8,855.00 | 8,867.00 | 3.6K |
| 10:35 | 8,869.00 | 8,873.00 | 8,860.00 | 8,866.00 | 5.3K |
| 10:40 | 8,857.00 | 8,864.00 | 8,851.00 | 8,862.00 | 3.0K |
| 10:45 | 8,856.00 | 8,859.00 | 8,851.00 | 8,859.00 | 1.9K |
| 10:50 | 8,852.00 | 8,858.00 | 8,852.00 | 8,858.00 | 1.6K |
| 10:55 | 8,856.00 | 8,856.00 | 8,840.00 | 8,840.00 | 1.6K |
| 11:00 | 8,844.00 | 8,850.00 | 8,838.00 | 8,838.00 | 3.4K |
| 11:05 | 8,842.00 | 8,872.00 | 8,840.00 | 8,872.00 | 6.5K |
| 11:10 | 8,871.00 | 8,880.00 | 8,863.00 | 8,880.00 | 2.9K |
| 11:15 | 8,877.00 | 8,884.00 | 8,867.00 | 8,867.00 | 1.7K |
| 11:20 | 8,856.00 | 8,856.00 | 8,833.00 | 8,842.00 | 4.3K |
| 11:25 | 8,838.00 | 8,849.00 | 8,838.00 | 8,844.00 | 2.1K |
| 11:30 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0.3K |
| 12:30 | 8,853.00 | 8,873.00 | 8,833.00 | 8,858.00 | 20.7K |
| 12:35 | 8,858.00 | 8,868.00 | 8,858.00 | 8,863.00 | 4.7K |
| 12:40 | 8,861.00 | 8,864.00 | 8,838.00 | 8,848.00 | 5.9K |
| 12:45 | 8,849.00 | 8,862.00 | 8,846.00 | 8,854.00 | 4.8K |
| 12:50 | 8,856.00 | 8,857.00 | 8,847.00 | 8,850.00 | 2.7K |
| 12:55 | 8,850.00 | 8,858.00 | 8,847.00 | 8,848.00 | 3.2K |
| 13:00 | 8,845.00 | 8,851.00 | 8,842.00 | 8,844.00 | 3.4K |
| 13:05 | 8,843.00 | 8,848.00 | 8,840.00 | 8,842.00 | 2.9K |
| 13:10 | 8,844.00 | 8,863.00 | 8,844.00 | 8,863.00 | 4.5K |
| 13:15 | 8,856.00 | 8,861.00 | 8,848.00 | 8,850.00 | 2.1K |
| 13:20 | 8,846.00 | 8,855.00 | 8,846.00 | 8,855.00 | 4.1K |
| 13:25 | 8,854.00 | 8,866.00 | 8,853.00 | 8,865.00 | 4.1K |
| 13:30 | 8,851.00 | 8,864.00 | 8,851.00 | 8,864.00 | 4.0K |
| 13:35 | 8,861.00 | 8,869.00 | 8,861.00 | 8,866.00 | 3.5K |
| 13:40 | 8,869.00 | 8,871.00 | 8,864.00 | 8,866.00 | 3.8K |
| 13:45 | 8,864.00 | 8,869.00 | 8,861.00 | 8,862.00 | 2.8K |
| 13:50 | 8,862.00 | 8,872.00 | 8,861.00 | 8,864.00 | 6.6K |
| 13:55 | 8,865.00 | 8,868.00 | 8,862.00 | 8,863.00 | 3.1K |
| 14:00 | 8,860.00 | 8,861.00 | 8,850.00 | 8,850.00 | 2.3K |
| 14:05 | 8,847.00 | 8,850.00 | 8,840.00 | 8,843.00 | 2.5K |
| 14:10 | 8,840.00 | 8,848.00 | 8,838.00 | 8,848.00 | 2.4K |
| 14:15 | 8,848.00 | 8,858.00 | 8,847.00 | 8,852.00 | 5.5K |
| 14:20 | 8,851.00 | 8,872.00 | 8,851.00 | 8,866.00 | 4.7K |
| 14:25 | 8,866.00 | 8,866.00 | 8,862.00 | 8,866.00 | 2.1K |
| 14:30 | 8,865.00 | 8,874.00 | 8,862.00 | 8,862.00 | 6.1K |
| 14:35 | 8,864.00 | 8,868.00 | 8,860.00 | 8,866.00 | 3.7K |
| 14:40 | 8,871.00 | 8,879.00 | 8,857.00 | 8,857.00 | 6.3K |
| 14:45 | 8,868.00 | 8,870.00 | 8,863.00 | 8,866.00 | 3.0K |
| 14:50 | 8,867.00 | 8,870.00 | 8,854.00 | 8,860.00 | 5.5K |
| 14:55 | 8,865.00 | 8,884.00 | 8,865.00 | 8,868.00 | 6.9K |
| 15:00 | 8,867.00 | 8,869.00 | 8,862.00 | 8,862.00 | 4.7K |
| 15:05 | 8,865.00 | 8,880.00 | 8,865.00 | 8,877.00 | 5.6K |
| 15:10 | 8,877.00 | 8,883.00 | 8,869.00 | 8,874.00 | 6.6K |
| 15:15 | 8,882.00 | 8,884.00 | 8,869.00 | 8,874.00 | 10.6K |
| 15:20 | 8,868.00 | 8,879.00 | 8,852.00 | 8,853.00 | 23.7K |
| 15:30 | 8,856.00 | 8,856.00 | 8,856.00 | 8,856.00 | 87.6K |