8,243.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,935.00 | 8,935.00 | 8,757.00 | 8,762.00 | 26.9K |
| 09:05 | 8,752.00 | 8,782.00 | 8,733.00 | 8,767.00 | 10.4K |
| 09:10 | 8,771.00 | 8,771.00 | 8,719.00 | 8,764.00 | 8.4K |
| 09:15 | 8,765.00 | 8,790.00 | 8,764.00 | 8,790.00 | 5.8K |
| 09:20 | 8,785.00 | 8,814.00 | 8,765.00 | 8,810.00 | 12.3K |
| 09:25 | 8,810.00 | 8,851.00 | 8,810.00 | 8,844.00 | 4.5K |
| 09:30 | 8,843.00 | 8,853.00 | 8,830.00 | 8,835.00 | 4.9K |
| 09:35 | 8,835.00 | 8,835.00 | 8,803.00 | 8,830.00 | 5.1K |
| 09:40 | 8,833.00 | 8,849.00 | 8,826.00 | 8,849.00 | 3.9K |
| 09:45 | 8,848.00 | 8,851.00 | 8,838.00 | 8,839.00 | 5.0K |
| 09:50 | 8,843.00 | 8,852.00 | 8,830.00 | 8,830.00 | 3.1K |
| 09:55 | 8,836.00 | 8,836.00 | 8,824.00 | 8,833.00 | 3.9K |
| 10:00 | 8,830.00 | 8,846.00 | 8,830.00 | 8,846.00 | 2.9K |
| 10:05 | 8,850.00 | 8,870.00 | 8,850.00 | 8,870.00 | 3.3K |
| 10:10 | 8,863.00 | 8,870.00 | 8,861.00 | 8,862.00 | 3.0K |
| 10:15 | 8,859.00 | 8,866.00 | 8,852.00 | 8,852.00 | 3.2K |
| 10:20 | 8,851.00 | 8,865.00 | 8,845.00 | 8,858.00 | 5.3K |
| 10:25 | 8,861.00 | 8,862.00 | 8,847.00 | 8,854.00 | 2.8K |
| 10:30 | 8,840.00 | 8,889.00 | 8,840.00 | 8,889.00 | 3.9K |
| 10:35 | 8,890.00 | 8,890.00 | 8,865.00 | 8,865.00 | 2.1K |
| 10:40 | 8,870.00 | 8,890.00 | 8,870.00 | 8,880.00 | 3.1K |
| 10:45 | 8,875.00 | 8,880.00 | 8,854.00 | 8,854.00 | 2.6K |
| 10:50 | 8,852.00 | 8,854.00 | 8,836.00 | 8,847.00 | 3.1K |
| 10:55 | 8,854.00 | 8,874.00 | 8,854.00 | 8,874.00 | 2.8K |
| 11:00 | 8,870.00 | 8,881.00 | 8,870.00 | 8,875.00 | 2.9K |
| 11:05 | 8,872.00 | 8,879.00 | 8,870.00 | 8,879.00 | 2.1K |
| 11:10 | 8,879.00 | 8,887.00 | 8,876.00 | 8,887.00 | 1.9K |
| 11:15 | 8,891.00 | 8,900.00 | 8,883.00 | 8,888.00 | 3.6K |
| 11:20 | 8,892.00 | 8,898.00 | 8,890.00 | 8,890.00 | 1.1K |
| 11:25 | 8,892.00 | 8,892.00 | 8,870.00 | 8,874.00 | 2.2K |
| 11:30 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.8K |
| 12:30 | 8,881.00 | 8,889.00 | 8,875.00 | 8,880.00 | 7.7K |
| 12:35 | 8,870.00 | 8,877.00 | 8,841.00 | 8,859.00 | 7.6K |
| 12:40 | 8,861.00 | 8,868.00 | 8,855.00 | 8,855.00 | 2.3K |
| 12:45 | 8,859.00 | 8,860.00 | 8,851.00 | 8,853.00 | 3.2K |
| 12:50 | 8,855.00 | 8,872.00 | 8,855.00 | 8,872.00 | 3.1K |
| 12:55 | 8,872.00 | 8,875.00 | 8,857.00 | 8,857.00 | 3.0K |
| 13:00 | 8,859.00 | 8,863.00 | 8,844.00 | 8,844.00 | 2.4K |
| 13:05 | 8,841.00 | 8,850.00 | 8,841.00 | 8,850.00 | 2.9K |
| 13:10 | 8,852.00 | 8,862.00 | 8,851.00 | 8,862.00 | 3.5K |
| 13:15 | 8,863.00 | 8,863.00 | 8,859.00 | 8,860.00 | 1.5K |
| 13:20 | 8,860.00 | 8,864.00 | 8,851.00 | 8,851.00 | 2.6K |
| 13:25 | 8,850.00 | 8,857.00 | 8,847.00 | 8,857.00 | 2.6K |
| 13:30 | 8,856.00 | 8,873.00 | 8,856.00 | 8,873.00 | 2.9K |
| 13:35 | 8,869.00 | 8,885.00 | 8,869.00 | 8,880.00 | 2.5K |
| 13:40 | 8,877.00 | 8,882.00 | 8,876.00 | 8,882.00 | 2.1K |
| 13:45 | 8,881.00 | 8,898.00 | 8,881.00 | 8,895.00 | 2.8K |
| 13:50 | 8,894.00 | 8,894.00 | 8,886.00 | 8,890.00 | 1.9K |
| 13:55 | 8,893.00 | 8,893.00 | 8,887.00 | 8,887.00 | 2.8K |
| 14:00 | 8,891.00 | 8,897.00 | 8,888.00 | 8,891.00 | 2.8K |
| 14:05 | 8,890.00 | 8,899.00 | 8,890.00 | 8,894.00 | 2.8K |
| 14:10 | 8,896.00 | 8,910.00 | 8,896.00 | 8,906.00 | 4.8K |
| 14:15 | 8,905.00 | 8,905.00 | 8,900.00 | 8,900.00 | 2.1K |
| 14:20 | 8,905.00 | 8,915.00 | 8,905.00 | 8,914.00 | 3.2K |
| 14:25 | 8,918.00 | 8,925.00 | 8,918.00 | 8,921.00 | 3.8K |
| 14:30 | 8,919.00 | 8,919.00 | 8,908.00 | 8,915.00 | 3.6K |
| 14:35 | 8,917.00 | 8,925.00 | 8,915.00 | 8,921.00 | 2.0K |
| 14:40 | 8,927.00 | 8,935.00 | 8,927.00 | 8,935.00 | 4.3K |
| 14:45 | 8,936.00 | 8,936.00 | 8,932.00 | 8,934.00 | 1.8K |
| 14:50 | 8,925.00 | 8,930.00 | 8,925.00 | 8,930.00 | 4.7K |
| 14:55 | 8,932.00 | 8,932.00 | 8,924.00 | 8,928.00 | 1.9K |
| 15:00 | 8,926.00 | 8,926.00 | 8,908.00 | 8,911.00 | 4.0K |
| 15:05 | 8,919.00 | 8,922.00 | 8,914.00 | 8,920.00 | 3.9K |
| 15:10 | 8,923.00 | 8,927.00 | 8,915.00 | 8,918.00 | 2.8K |
| 15:15 | 8,917.00 | 8,937.00 | 8,917.00 | 8,922.00 | 6.0K |
| 15:20 | 8,924.00 | 8,930.00 | 8,919.00 | 8,928.00 | 6.5K |
| 15:30 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | 40.2K |