8,297.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,751.00 | 8,753.00 | 8,695.00 | 8,730.00 | 14.2K |
| 09:05 | 8,727.00 | 8,734.00 | 8,702.00 | 8,709.00 | 3.5K |
| 09:10 | 8,706.00 | 8,706.00 | 8,642.00 | 8,650.00 | 3.0K |
| 09:15 | 8,648.00 | 8,660.00 | 8,648.00 | 8,660.00 | 2.3K |
| 09:20 | 8,655.00 | 8,677.00 | 8,651.00 | 8,673.00 | 2.0K |
| 09:25 | 8,667.00 | 8,675.00 | 8,667.00 | 8,673.00 | 1.6K |
| 09:30 | 8,677.00 | 8,685.00 | 8,671.00 | 8,685.00 | 1.5K |
| 09:35 | 8,675.00 | 8,684.00 | 8,666.00 | 8,672.00 | 1.3K |
| 09:40 | 8,679.00 | 8,681.00 | 8,661.00 | 8,661.00 | 3.7K |
| 09:45 | 8,659.00 | 8,667.00 | 8,651.00 | 8,651.00 | 1.6K |
| 09:50 | 8,649.00 | 8,649.00 | 8,619.00 | 8,619.00 | 2.8K |
| 09:55 | 8,614.00 | 8,620.00 | 8,603.00 | 8,609.00 | 1.0K |
| 10:00 | 8,611.00 | 8,623.00 | 8,611.00 | 8,620.00 | 5.0K |
| 10:05 | 8,630.00 | 8,630.00 | 8,622.00 | 8,622.00 | 0.9K |
| 10:10 | 8,619.00 | 8,635.00 | 8,619.00 | 8,635.00 | 1.0K |
| 10:15 | 8,639.00 | 8,639.00 | 8,625.00 | 8,625.00 | 1.8K |
| 10:20 | 8,624.00 | 8,624.00 | 8,591.00 | 8,595.00 | 5.2K |
| 10:25 | 8,597.00 | 8,601.00 | 8,591.00 | 8,591.00 | 0.7K |
| 10:30 | 8,594.00 | 8,606.00 | 8,594.00 | 8,606.00 | 1.7K |
| 10:35 | 8,590.00 | 8,592.00 | 8,582.00 | 8,582.00 | 1.9K |
| 10:40 | 8,579.00 | 8,585.00 | 8,579.00 | 8,580.00 | 1.0K |
| 10:45 | 8,574.00 | 8,574.00 | 8,562.00 | 8,570.00 | 3.6K |
| 10:50 | 8,566.00 | 8,566.00 | 8,553.00 | 8,555.00 | 2.5K |
| 10:55 | 8,552.00 | 8,553.00 | 8,541.00 | 8,541.00 | 2.2K |
| 11:00 | 8,547.00 | 8,548.00 | 8,541.00 | 8,548.00 | 1.1K |
| 11:05 | 8,548.00 | 8,548.00 | 8,532.00 | 8,532.00 | 1.8K |
| 11:10 | 8,539.00 | 8,547.00 | 8,538.00 | 8,538.00 | 4.1K |
| 11:15 | 8,542.00 | 8,556.00 | 8,542.00 | 8,556.00 | 2.8K |
| 11:20 | 8,559.00 | 8,560.00 | 8,554.00 | 8,554.00 | 1.5K |
| 11:25 | 8,555.00 | 8,570.00 | 8,555.00 | 8,567.00 | 2.0K |
| 11:30 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.2K |
| 12:30 | 8,565.00 | 8,579.00 | 8,561.00 | 8,579.00 | 5.5K |
| 12:35 | 8,593.00 | 8,595.00 | 8,579.00 | 8,579.00 | 7.1K |
| 12:40 | 8,582.00 | 8,582.00 | 8,566.00 | 8,566.00 | 2.4K |
| 12:45 | 8,561.00 | 8,564.00 | 8,557.00 | 8,564.00 | 0.8K |
| 12:50 | 8,565.00 | 8,565.00 | 8,560.00 | 8,560.00 | 1.4K |
| 12:55 | 8,555.00 | 8,561.00 | 8,550.00 | 8,557.00 | 4.2K |
| 13:00 | 8,564.00 | 8,570.00 | 8,563.00 | 8,563.00 | 2.8K |
| 13:05 | 8,570.00 | 8,576.00 | 8,567.00 | 8,571.00 | 1.7K |
| 13:10 | 8,570.00 | 8,571.00 | 8,562.00 | 8,562.00 | 4.0K |
| 13:20 | 8,556.00 | 8,556.00 | 8,556.00 | 8,556.00 | 0.4K |
| 13:25 | 8,559.00 | 8,566.00 | 8,559.00 | 8,561.00 | 1.9K |
| 13:30 | 8,569.00 | 8,575.00 | 8,565.00 | 8,574.00 | 4.1K |
| 13:35 | 8,573.00 | 8,579.00 | 8,573.00 | 8,579.00 | 1.5K |
| 13:40 | 8,579.00 | 8,581.00 | 8,578.00 | 8,578.00 | 0.8K |
| 13:45 | 8,579.00 | 8,589.00 | 8,579.00 | 8,589.00 | 3.7K |
| 13:50 | 8,586.00 | 8,588.00 | 8,586.00 | 8,588.00 | 0.8K |
| 13:55 | 8,592.00 | 8,592.00 | 8,576.00 | 8,576.00 | 3.7K |
| 14:00 | 8,584.00 | 8,588.00 | 8,584.00 | 8,586.00 | 1.4K |
| 14:05 | 8,585.00 | 8,585.00 | 8,576.00 | 8,576.00 | 1.6K |
| 14:10 | 8,577.00 | 8,580.00 | 8,577.00 | 8,578.00 | 0.9K |
| 14:15 | 8,579.00 | 8,579.00 | 8,574.00 | 8,574.00 | 2.4K |
| 14:20 | 8,570.00 | 8,577.00 | 8,570.00 | 8,575.00 | 1.3K |
| 14:25 | 8,574.00 | 8,574.00 | 8,574.00 | 8,574.00 | 0.9K |
| 14:30 | 8,577.00 | 8,578.00 | 8,569.00 | 8,569.00 | 3.6K |
| 14:35 | 8,568.00 | 8,568.00 | 8,563.00 | 8,563.00 | 1.6K |
| 14:40 | 8,567.00 | 8,567.00 | 8,553.00 | 8,553.00 | 4.1K |
| 14:45 | 8,554.00 | 8,560.00 | 8,551.00 | 8,555.00 | 3.8K |
| 14:50 | 8,555.00 | 8,561.00 | 8,555.00 | 8,561.00 | 1.3K |
| 14:55 | 8,560.00 | 8,566.00 | 8,558.00 | 8,566.00 | 3.6K |
| 15:00 | 8,568.00 | 8,569.00 | 8,566.00 | 8,569.00 | 2.5K |
| 15:05 | 8,573.00 | 8,573.00 | 8,571.00 | 8,571.00 | 2.0K |
| 15:10 | 8,579.00 | 8,580.00 | 8,573.00 | 8,573.00 | 3.0K |
| 15:15 | 8,572.00 | 8,573.00 | 8,568.00 | 8,573.00 | 4.1K |
| 15:20 | 8,571.00 | 8,578.00 | 8,568.00 | 8,573.00 | 6.7K |
| 15:30 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 85.0K |