8,166.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,688.00 | 8,688.00 | 8,645.00 | 8,668.00 | 24.3K |
| 09:05 | 8,667.00 | 8,675.00 | 8,607.00 | 8,618.00 | 17.0K |
| 09:10 | 8,610.00 | 8,632.00 | 8,602.00 | 8,630.00 | 4.6K |
| 09:15 | 8,627.00 | 8,702.00 | 8,627.00 | 8,678.00 | 9.7K |
| 09:20 | 8,691.00 | 8,718.00 | 8,676.00 | 8,718.00 | 4.1K |
| 09:25 | 8,709.00 | 8,744.00 | 8,705.00 | 8,743.00 | 5.7K |
| 09:30 | 8,726.00 | 8,753.00 | 8,722.00 | 8,748.00 | 3.3K |
| 09:35 | 8,754.00 | 8,754.00 | 8,739.00 | 8,743.00 | 2.6K |
| 09:40 | 8,752.00 | 8,765.00 | 8,742.00 | 8,765.00 | 4.1K |
| 09:45 | 8,776.00 | 8,776.00 | 8,727.00 | 8,727.00 | 1.9K |
| 09:50 | 8,738.00 | 8,738.00 | 8,717.00 | 8,733.00 | 4.1K |
| 09:55 | 8,727.00 | 8,742.00 | 8,727.00 | 8,731.00 | 2.3K |
| 10:00 | 8,739.00 | 8,744.00 | 8,723.00 | 8,728.00 | 2.0K |
| 10:05 | 8,728.00 | 8,745.00 | 8,720.00 | 8,731.00 | 3.1K |
| 10:10 | 8,726.00 | 8,726.00 | 8,710.00 | 8,710.00 | 2.2K |
| 10:15 | 8,716.00 | 8,745.00 | 8,716.00 | 8,734.00 | 2.5K |
| 10:20 | 8,735.00 | 8,736.00 | 8,731.00 | 8,736.00 | 1.0K |
| 10:25 | 8,726.00 | 8,739.00 | 8,726.00 | 8,730.00 | 1.6K |
| 10:30 | 8,730.00 | 8,739.00 | 8,725.00 | 8,734.00 | 2.5K |
| 10:35 | 8,739.00 | 8,746.00 | 8,732.00 | 8,741.00 | 2.3K |
| 10:40 | 8,746.00 | 8,762.00 | 8,746.00 | 8,762.00 | 1.5K |
| 10:45 | 8,763.00 | 8,765.00 | 8,756.00 | 8,765.00 | 2.0K |
| 10:50 | 8,766.00 | 8,772.00 | 8,766.00 | 8,772.00 | 0.7K |
| 10:55 | 8,768.00 | 8,776.00 | 8,755.00 | 8,755.00 | 2.2K |
| 11:00 | 8,761.00 | 8,762.00 | 8,755.00 | 8,760.00 | 1.1K |
| 11:05 | 8,757.00 | 8,763.00 | 8,744.00 | 8,744.00 | 3.8K |
| 11:10 | 8,740.00 | 8,741.00 | 8,740.00 | 8,741.00 | 0.4K |
| 11:15 | 8,748.00 | 8,748.00 | 8,742.00 | 8,742.00 | 1.3K |
| 11:20 | 8,740.00 | 8,745.00 | 8,732.00 | 8,732.00 | 1.0K |
| 11:25 | 8,726.00 | 8,759.00 | 8,726.00 | 8,750.00 | 2.4K |
| 11:30 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.2K |
| 12:30 | 8,761.00 | 8,830.00 | 8,761.00 | 8,830.00 | 9.6K |
| 12:35 | 8,839.00 | 8,842.00 | 8,820.00 | 8,842.00 | 4.6K |
| 12:40 | 8,848.00 | 8,848.00 | 8,836.00 | 8,836.00 | 1.3K |
| 12:45 | 8,833.00 | 8,849.00 | 8,830.00 | 8,848.00 | 2.3K |
| 12:50 | 8,850.00 | 8,864.00 | 8,850.00 | 8,854.00 | 2.7K |
| 12:55 | 8,851.00 | 8,853.00 | 8,846.00 | 8,853.00 | 1.5K |
| 13:00 | 8,856.00 | 8,860.00 | 8,843.00 | 8,843.00 | 2.5K |
| 13:05 | 8,849.00 | 8,849.00 | 8,840.00 | 8,840.00 | 1.8K |
| 13:10 | 8,836.00 | 8,843.00 | 8,836.00 | 8,843.00 | 1.2K |
| 13:15 | 8,834.00 | 8,842.00 | 8,828.00 | 8,828.00 | 1.4K |
| 13:20 | 8,827.00 | 8,836.00 | 8,826.00 | 8,827.00 | 1.9K |
| 13:25 | 8,825.00 | 8,825.00 | 8,771.00 | 8,771.00 | 5.1K |
| 13:30 | 8,771.00 | 8,780.00 | 8,759.00 | 8,771.00 | 3.1K |
| 13:35 | 8,773.00 | 8,781.00 | 8,773.00 | 8,778.00 | 1.8K |
| 13:40 | 8,754.00 | 8,782.00 | 8,754.00 | 8,779.00 | 2.2K |
| 13:45 | 8,782.00 | 8,784.00 | 8,766.00 | 8,767.00 | 1.4K |
| 13:50 | 8,765.00 | 8,779.00 | 8,760.00 | 8,760.00 | 1.5K |
| 13:55 | 8,755.00 | 8,755.00 | 8,746.00 | 8,751.00 | 2.1K |
| 14:00 | 8,757.00 | 8,759.00 | 8,748.00 | 8,759.00 | 1.3K |
| 14:05 | 8,759.00 | 8,763.00 | 8,751.00 | 8,752.00 | 1.2K |
| 14:10 | 8,748.00 | 8,759.00 | 8,748.00 | 8,759.00 | 1.3K |
| 14:15 | 8,759.00 | 8,760.00 | 8,739.00 | 8,741.00 | 2.6K |
| 14:20 | 8,744.00 | 8,746.00 | 8,734.00 | 8,734.00 | 2.2K |
| 14:25 | 8,737.00 | 8,743.00 | 8,731.00 | 8,731.00 | 1.3K |
| 14:30 | 8,735.00 | 8,735.00 | 8,727.00 | 8,735.00 | 1.6K |
| 14:35 | 8,731.00 | 8,735.00 | 8,729.00 | 8,731.00 | 1.6K |
| 14:40 | 8,728.00 | 8,735.00 | 8,727.00 | 8,730.00 | 1.7K |
| 14:45 | 8,735.00 | 8,735.00 | 8,732.00 | 8,735.00 | 1.7K |
| 14:50 | 8,729.00 | 8,729.00 | 8,723.00 | 8,723.00 | 2.4K |
| 14:55 | 8,722.00 | 8,733.00 | 8,715.00 | 8,733.00 | 3.6K |
| 15:00 | 8,727.00 | 8,727.00 | 8,719.00 | 8,726.00 | 1.7K |
| 15:05 | 8,731.00 | 8,742.00 | 8,731.00 | 8,740.00 | 2.6K |
| 15:10 | 8,742.00 | 8,750.00 | 8,742.00 | 8,750.00 | 2.5K |
| 15:15 | 8,746.00 | 8,750.00 | 8,740.00 | 8,740.00 | 3.9K |
| 15:20 | 8,737.00 | 8,763.00 | 8,729.00 | 8,763.00 | 7.6K |
| 15:30 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 54.6K |