8,195.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,250.00 | 8,284.00 | 8,239.00 | 8,280.00 | 18.2K |
| 09:05 | 8,268.00 | 8,293.00 | 8,263.00 | 8,293.00 | 8.5K |
| 09:10 | 8,288.00 | 8,314.00 | 8,267.00 | 8,301.00 | 9.6K |
| 09:15 | 8,304.00 | 8,312.00 | 8,297.00 | 8,304.00 | 4.4K |
| 09:20 | 8,304.00 | 8,315.00 | 8,300.00 | 8,315.00 | 7.8K |
| 09:25 | 8,306.00 | 8,306.00 | 8,276.00 | 8,278.00 | 5.3K |
| 09:30 | 8,285.00 | 8,290.00 | 8,274.00 | 8,281.00 | 4.9K |
| 09:35 | 8,283.00 | 8,288.00 | 8,278.00 | 8,284.00 | 2.0K |
| 09:40 | 8,278.00 | 8,279.00 | 8,272.00 | 8,272.00 | 1.4K |
| 09:45 | 8,265.00 | 8,268.00 | 8,263.00 | 8,267.00 | 1.5K |
| 09:50 | 8,263.00 | 8,268.00 | 8,242.00 | 8,249.00 | 3.2K |
| 09:55 | 8,253.00 | 8,258.00 | 8,248.00 | 8,258.00 | 1.7K |
| 10:00 | 8,254.00 | 8,254.00 | 8,242.00 | 8,250.00 | 2.4K |
| 10:05 | 8,244.00 | 8,244.00 | 8,230.00 | 8,230.00 | 2.8K |
| 10:10 | 8,235.00 | 8,243.00 | 8,230.00 | 8,238.00 | 4.3K |
| 10:15 | 8,244.00 | 8,244.00 | 8,237.00 | 8,239.00 | 0.9K |
| 10:20 | 8,240.00 | 8,247.00 | 8,219.00 | 8,246.00 | 11.9K |
| 10:25 | 8,235.00 | 8,268.00 | 8,233.00 | 8,268.00 | 5.1K |
| 10:30 | 8,273.00 | 8,287.00 | 8,259.00 | 8,287.00 | 6.3K |
| 10:35 | 8,293.00 | 8,293.00 | 8,286.00 | 8,286.00 | 0.2K |
| 10:40 | 8,295.00 | 8,301.00 | 8,295.00 | 8,297.00 | 1.0K |
| 10:45 | 8,307.00 | 8,307.00 | 8,288.00 | 8,291.00 | 7.2K |
| 10:50 | 8,299.00 | 8,305.00 | 8,293.00 | 8,299.00 | 2.7K |
| 10:55 | 8,297.00 | 8,308.00 | 8,297.00 | 8,304.00 | 2.3K |
| 11:00 | 8,300.00 | 8,304.00 | 8,297.00 | 8,299.00 | 1.4K |
| 11:05 | 8,301.00 | 8,305.00 | 8,299.00 | 8,299.00 | 2.2K |
| 11:10 | 8,302.00 | 8,305.00 | 8,302.00 | 8,305.00 | 0.8K |
| 11:15 | 8,306.00 | 8,306.00 | 8,300.00 | 8,300.00 | 0.7K |
| 11:20 | 8,300.00 | 8,310.00 | 8,300.00 | 8,300.00 | 3.6K |
| 11:25 | 8,295.00 | 8,295.00 | 8,281.00 | 8,289.00 | 1.4K |
| 11:30 | 8,283.00 | 8,283.00 | 8,283.00 | 8,283.00 | 0.1K |
| 12:30 | 8,262.00 | 8,292.00 | 8,254.00 | 8,285.00 | 5.0K |
| 12:35 | 8,296.00 | 8,312.00 | 8,296.00 | 8,312.00 | 0.8K |
| 12:40 | 8,306.00 | 8,313.00 | 8,306.00 | 8,313.00 | 0.2K |
| 12:45 | 8,309.00 | 8,309.00 | 8,299.00 | 8,305.00 | 1.5K |
| 12:50 | 8,302.00 | 8,304.00 | 8,294.00 | 8,294.00 | 1.5K |
| 13:00 | 8,299.00 | 8,304.00 | 8,299.00 | 8,299.00 | 0.6K |
| 13:05 | 8,304.00 | 8,304.00 | 8,300.00 | 8,300.00 | 0.8K |
| 13:10 | 8,300.00 | 8,306.00 | 8,300.00 | 8,306.00 | 0.4K |
| 13:15 | 8,309.00 | 8,309.00 | 8,303.00 | 8,309.00 | 0.5K |
| 13:20 | 8,308.00 | 8,316.00 | 8,308.00 | 8,316.00 | 1.2K |
| 13:25 | 8,316.00 | 8,367.00 | 8,315.00 | 8,367.00 | 6.5K |
| 13:30 | 8,380.00 | 8,390.00 | 8,379.00 | 8,379.00 | 4.6K |
| 13:35 | 8,382.00 | 8,388.00 | 8,382.00 | 8,388.00 | 0.8K |
| 13:40 | 8,381.00 | 8,388.00 | 8,381.00 | 8,388.00 | 1.3K |
| 13:45 | 8,380.00 | 8,400.00 | 8,380.00 | 8,400.00 | 2.0K |
| 13:50 | 8,407.00 | 8,407.00 | 8,400.00 | 8,400.00 | 2.2K |
| 13:55 | 8,405.00 | 8,405.00 | 8,400.00 | 8,404.00 | 0.9K |
| 14:00 | 8,406.00 | 8,410.00 | 8,392.00 | 8,398.00 | 2.4K |
| 14:05 | 8,395.00 | 8,395.00 | 8,376.00 | 8,386.00 | 3.2K |
| 14:10 | 8,389.00 | 8,392.00 | 8,389.00 | 8,392.00 | 0.4K |
| 14:15 | 8,389.00 | 8,400.00 | 8,386.00 | 8,400.00 | 2.6K |
| 14:20 | 8,401.00 | 8,401.00 | 8,397.00 | 8,397.00 | 2.1K |
| 14:25 | 8,399.00 | 8,401.00 | 8,399.00 | 8,401.00 | 0.7K |
| 14:30 | 8,398.00 | 8,398.00 | 8,385.00 | 8,388.00 | 2.1K |
| 14:35 | 8,384.00 | 8,396.00 | 8,384.00 | 8,389.00 | 2.0K |
| 14:40 | 8,389.00 | 8,394.00 | 8,389.00 | 8,394.00 | 0.3K |
| 14:45 | 8,393.00 | 8,395.00 | 8,392.00 | 8,392.00 | 1.2K |
| 14:50 | 8,394.00 | 8,399.00 | 8,394.00 | 8,397.00 | 1.6K |
| 14:55 | 8,397.00 | 8,401.00 | 8,393.00 | 8,393.00 | 1.3K |
| 15:00 | 8,391.00 | 8,394.00 | 8,387.00 | 8,389.00 | 1.6K |
| 15:05 | 8,390.00 | 8,390.00 | 8,384.00 | 8,387.00 | 1.0K |
| 15:10 | 8,381.00 | 8,384.00 | 8,375.00 | 8,380.00 | 1.9K |
| 15:15 | 8,383.00 | 8,387.00 | 8,378.00 | 8,387.00 | 2.1K |
| 15:20 | 8,387.00 | 8,392.00 | 8,353.00 | 8,353.00 | 5.8K |
| 15:30 | 8,346.00 | 8,346.00 | 8,346.00 | 8,346.00 | 71.9K |