8,243.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,829.00 | 8,881.00 | 8,807.00 | 8,869.00 | 10.9K |
| 09:05 | 8,888.00 | 8,919.00 | 8,843.00 | 8,919.00 | 5.5K |
| 09:10 | 8,903.00 | 8,910.00 | 8,871.00 | 8,910.00 | 4.3K |
| 09:15 | 8,912.00 | 8,916.00 | 8,862.00 | 8,862.00 | 2.8K |
| 09:20 | 8,854.00 | 8,890.00 | 8,854.00 | 8,890.00 | 3.4K |
| 09:25 | 8,888.00 | 8,902.00 | 8,878.00 | 8,898.00 | 2.0K |
| 09:30 | 8,898.00 | 8,899.00 | 8,891.00 | 8,891.00 | 1.0K |
| 09:35 | 8,889.00 | 8,899.00 | 8,880.00 | 8,893.00 | 3.1K |
| 09:40 | 8,890.00 | 8,891.00 | 8,882.00 | 8,886.00 | 1.3K |
| 09:45 | 8,891.00 | 8,900.00 | 8,884.00 | 8,900.00 | 1.8K |
| 09:50 | 8,902.00 | 8,902.00 | 8,884.00 | 8,897.00 | 2.4K |
| 09:55 | 8,899.00 | 8,922.00 | 8,899.00 | 8,922.00 | 2.2K |
| 10:00 | 8,919.00 | 8,919.00 | 8,883.00 | 8,883.00 | 2.6K |
| 10:05 | 8,883.00 | 8,898.00 | 8,869.00 | 8,879.00 | 2.0K |
| 10:10 | 8,886.00 | 8,886.00 | 8,876.00 | 8,882.00 | 1.5K |
| 10:15 | 8,872.00 | 8,881.00 | 8,863.00 | 8,863.00 | 1.4K |
| 10:20 | 8,870.00 | 8,876.00 | 8,855.00 | 8,870.00 | 1.5K |
| 10:25 | 8,866.00 | 8,871.00 | 8,859.00 | 8,871.00 | 1.5K |
| 10:30 | 8,886.00 | 8,896.00 | 8,881.00 | 8,881.00 | 2.0K |
| 10:35 | 8,879.00 | 8,888.00 | 8,877.00 | 8,877.00 | 2.3K |
| 10:40 | 8,882.00 | 8,882.00 | 8,853.00 | 8,858.00 | 1.7K |
| 10:45 | 8,859.00 | 8,871.00 | 8,858.00 | 8,871.00 | 2.7K |
| 10:50 | 8,861.00 | 8,861.00 | 8,837.00 | 8,837.00 | 3.8K |
| 10:55 | 8,839.00 | 8,845.00 | 8,833.00 | 8,841.00 | 2.2K |
| 11:00 | 8,841.00 | 8,852.00 | 8,839.00 | 8,849.00 | 3.2K |
| 11:05 | 8,850.00 | 8,850.00 | 8,825.00 | 8,825.00 | 1.9K |
| 11:10 | 8,835.00 | 8,849.00 | 8,829.00 | 8,831.00 | 5.2K |
| 11:15 | 8,840.00 | 8,864.00 | 8,833.00 | 8,860.00 | 3.4K |
| 11:20 | 8,858.00 | 8,865.00 | 8,856.00 | 8,858.00 | 1.7K |
| 11:25 | 8,852.00 | 8,860.00 | 8,849.00 | 8,849.00 | 1.2K |
| 11:30 | 8,841.00 | 8,841.00 | 8,841.00 | 8,841.00 | 0.6K |
| 12:30 | 8,861.00 | 8,894.00 | 8,857.00 | 8,874.00 | 9.0K |
| 12:35 | 8,888.00 | 8,907.00 | 8,888.00 | 8,905.00 | 2.9K |
| 12:40 | 8,907.00 | 8,907.00 | 8,896.00 | 8,903.00 | 1.8K |
| 12:45 | 8,905.00 | 8,912.00 | 8,899.00 | 8,901.00 | 2.2K |
| 12:50 | 8,904.00 | 8,904.00 | 8,889.00 | 8,902.00 | 3.3K |
| 12:55 | 8,902.00 | 8,902.00 | 8,893.00 | 8,893.00 | 1.5K |
| 13:00 | 8,895.00 | 8,910.00 | 8,895.00 | 8,910.00 | 2.2K |
| 13:05 | 8,910.00 | 8,920.00 | 8,910.00 | 8,920.00 | 1.9K |
| 13:10 | 8,919.00 | 8,931.00 | 8,919.00 | 8,931.00 | 2.0K |
| 13:15 | 8,935.00 | 8,936.00 | 8,918.00 | 8,926.00 | 3.0K |
| 13:20 | 8,924.00 | 8,933.00 | 8,924.00 | 8,933.00 | 1.6K |
| 13:25 | 8,935.00 | 8,938.00 | 8,919.00 | 8,919.00 | 3.1K |
| 13:30 | 8,920.00 | 8,933.00 | 8,916.00 | 8,916.00 | 2.1K |
| 13:35 | 8,923.00 | 8,923.00 | 8,916.00 | 8,917.00 | 1.0K |
| 13:40 | 8,917.00 | 8,930.00 | 8,917.00 | 8,926.00 | 1.3K |
| 13:45 | 8,928.00 | 8,933.00 | 8,925.00 | 8,930.00 | 3.2K |
| 13:50 | 8,923.00 | 8,923.00 | 8,912.00 | 8,912.00 | 1.5K |
| 13:55 | 8,915.00 | 8,923.00 | 8,915.00 | 8,919.00 | 2.1K |
| 14:00 | 8,924.00 | 8,929.00 | 8,921.00 | 8,927.00 | 2.6K |
| 14:05 | 8,929.00 | 8,950.00 | 8,927.00 | 8,950.00 | 3.7K |
| 14:10 | 8,953.00 | 8,971.00 | 8,953.00 | 8,959.00 | 5.3K |
| 14:15 | 8,955.00 | 8,969.00 | 8,954.00 | 8,966.00 | 2.2K |
| 14:20 | 8,964.00 | 9,000.00 | 8,964.00 | 9,000.00 | 5.4K |
| 14:25 | 8,997.00 | 8,997.00 | 8,968.00 | 8,972.00 | 9.1K |
| 14:30 | 8,976.00 | 8,979.00 | 8,970.00 | 8,973.00 | 3.2K |
| 14:35 | 8,968.00 | 8,968.00 | 8,945.00 | 8,945.00 | 2.6K |
| 14:40 | 8,953.00 | 8,953.00 | 8,934.00 | 8,934.00 | 2.0K |
| 14:45 | 8,930.00 | 8,937.00 | 8,926.00 | 8,937.00 | 4.9K |
| 14:50 | 8,934.00 | 8,937.00 | 8,923.00 | 8,933.00 | 4.1K |
| 14:55 | 8,933.00 | 8,933.00 | 8,917.00 | 8,925.00 | 5.2K |
| 15:00 | 8,928.00 | 8,933.00 | 8,916.00 | 8,919.00 | 6.2K |
| 15:05 | 8,916.00 | 8,929.00 | 8,897.00 | 8,903.00 | 10.1K |
| 15:10 | 8,899.00 | 8,922.00 | 8,898.00 | 8,916.00 | 10.0K |
| 15:15 | 8,922.00 | 8,932.00 | 8,915.00 | 8,931.00 | 7.7K |
| 15:20 | 8,930.00 | 9,080.00 | 8,915.00 | 9,080.00 | 20.3K |
| 15:30 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 752.3K |