8,195.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,376.00 | 8,499.00 | 8,376.00 | 8,467.00 | 32.1K |
| 09:05 | 8,468.00 | 8,468.00 | 8,433.00 | 8,438.00 | 4.4K |
| 09:10 | 8,438.00 | 8,447.00 | 8,413.00 | 8,427.00 | 3.9K |
| 09:15 | 8,436.00 | 8,460.00 | 8,415.00 | 8,446.00 | 6.6K |
| 09:20 | 8,443.00 | 8,468.00 | 8,443.00 | 8,456.00 | 7.5K |
| 09:25 | 8,453.00 | 8,464.00 | 8,448.00 | 8,450.00 | 1.8K |
| 09:30 | 8,460.00 | 8,479.00 | 8,456.00 | 8,479.00 | 3.8K |
| 09:35 | 8,466.00 | 8,486.00 | 8,466.00 | 8,479.00 | 2.7K |
| 09:40 | 8,472.00 | 8,473.00 | 8,463.00 | 8,468.00 | 1.7K |
| 09:45 | 8,458.00 | 8,464.00 | 8,458.00 | 8,463.00 | 0.8K |
| 09:50 | 8,452.00 | 8,460.00 | 8,449.00 | 8,460.00 | 1.2K |
| 09:55 | 8,456.00 | 8,469.00 | 8,448.00 | 8,457.00 | 3.9K |
| 10:00 | 8,460.00 | 8,465.00 | 8,453.00 | 8,453.00 | 1.3K |
| 10:05 | 8,453.00 | 8,472.00 | 8,448.00 | 8,472.00 | 3.4K |
| 10:10 | 8,468.00 | 8,469.00 | 8,458.00 | 8,469.00 | 1.6K |
| 10:15 | 8,467.00 | 8,468.00 | 8,459.00 | 8,468.00 | 2.2K |
| 10:20 | 8,461.00 | 8,471.00 | 8,457.00 | 8,471.00 | 2.0K |
| 10:25 | 8,466.00 | 8,471.00 | 8,463.00 | 8,471.00 | 0.6K |
| 10:30 | 8,472.00 | 8,475.00 | 8,468.00 | 8,475.00 | 1.3K |
| 10:35 | 8,472.00 | 8,495.00 | 8,472.00 | 8,488.00 | 3.0K |
| 10:40 | 8,489.00 | 8,489.00 | 8,472.00 | 8,472.00 | 2.4K |
| 10:45 | 8,471.00 | 8,474.00 | 8,471.00 | 8,474.00 | 1.1K |
| 10:55 | 8,466.00 | 8,469.00 | 8,463.00 | 8,466.00 | 0.6K |
| 11:00 | 8,460.00 | 8,465.00 | 8,455.00 | 8,463.00 | 4.4K |
| 11:05 | 8,474.00 | 8,474.00 | 8,472.00 | 8,472.00 | 1.5K |
| 11:10 | 8,469.00 | 8,469.00 | 8,465.00 | 8,465.00 | 0.5K |
| 11:15 | 8,468.00 | 8,469.00 | 8,460.00 | 8,460.00 | 1.7K |
| 11:20 | 8,464.00 | 8,464.00 | 8,456.00 | 8,461.00 | 3.9K |
| 11:25 | 8,460.00 | 8,471.00 | 8,458.00 | 8,462.00 | 2.1K |
| 11:30 | 8,459.00 | 8,459.00 | 8,459.00 | 8,459.00 | 0.9K |
| 12:30 | 8,480.00 | 8,504.00 | 8,477.00 | 8,501.00 | 14.1K |
| 12:35 | 8,504.00 | 8,515.00 | 8,504.00 | 8,515.00 | 3.7K |
| 12:40 | 8,510.00 | 8,520.00 | 8,508.00 | 8,508.00 | 2.5K |
| 12:45 | 8,508.00 | 8,512.00 | 8,506.00 | 8,507.00 | 1.1K |
| 12:50 | 8,504.00 | 8,529.00 | 8,504.00 | 8,529.00 | 3.8K |
| 12:55 | 8,520.00 | 8,525.00 | 8,517.00 | 8,525.00 | 1.4K |
| 13:00 | 8,529.00 | 8,529.00 | 8,510.00 | 8,517.00 | 2.9K |
| 13:05 | 8,514.00 | 8,514.00 | 8,499.00 | 8,505.00 | 3.1K |
| 13:10 | 8,495.00 | 8,503.00 | 8,495.00 | 8,501.00 | 1.9K |
| 13:15 | 8,507.00 | 8,507.00 | 8,487.00 | 8,487.00 | 1.0K |
| 13:20 | 8,490.00 | 8,491.00 | 8,485.00 | 8,485.00 | 1.3K |
| 13:25 | 8,486.00 | 8,487.00 | 8,480.00 | 8,480.00 | 1.0K |
| 13:30 | 8,480.00 | 8,482.00 | 8,474.00 | 8,474.00 | 0.6K |
| 13:35 | 8,467.00 | 8,467.00 | 8,461.00 | 8,464.00 | 1.3K |
| 13:40 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 0.1K |
| 13:45 | 8,453.00 | 8,453.00 | 8,447.00 | 8,453.00 | 1.2K |
| 13:50 | 8,456.00 | 8,456.00 | 8,447.00 | 8,451.00 | 1.4K |
| 13:55 | 8,452.00 | 8,452.00 | 8,430.00 | 8,438.00 | 3.6K |
| 14:00 | 8,434.00 | 8,446.00 | 8,434.00 | 8,446.00 | 1.0K |
| 14:05 | 8,444.00 | 8,451.00 | 8,444.00 | 8,447.00 | 2.4K |
| 14:10 | 8,443.00 | 8,446.00 | 8,438.00 | 8,438.00 | 0.7K |
| 14:15 | 8,437.00 | 8,437.00 | 8,407.00 | 8,422.00 | 2.8K |
| 14:20 | 8,424.00 | 8,433.00 | 8,421.00 | 8,433.00 | 1.4K |
| 14:25 | 8,437.00 | 8,440.00 | 8,433.00 | 8,434.00 | 1.7K |
| 14:35 | 8,437.00 | 8,442.00 | 8,427.00 | 8,427.00 | 2.3K |
| 14:40 | 8,425.00 | 8,432.00 | 8,425.00 | 8,432.00 | 0.6K |
| 14:45 | 8,429.00 | 8,429.00 | 8,428.00 | 8,428.00 | 1.2K |
| 14:50 | 8,430.00 | 8,434.00 | 8,430.00 | 8,434.00 | 0.5K |
| 14:55 | 8,440.00 | 8,452.00 | 8,440.00 | 8,452.00 | 4.2K |
| 15:00 | 8,453.00 | 8,468.00 | 8,453.00 | 8,468.00 | 2.7K |
| 15:05 | 8,468.00 | 8,478.00 | 8,465.00 | 8,475.00 | 4.1K |
| 15:10 | 8,475.00 | 8,475.00 | 8,469.00 | 8,471.00 | 1.7K |
| 15:15 | 8,469.00 | 8,485.00 | 8,469.00 | 8,479.00 | 6.0K |
| 15:20 | 8,481.00 | 8,507.00 | 8,481.00 | 8,486.00 | 7.8K |
| 15:30 | 8,491.00 | 8,491.00 | 8,491.00 | 8,491.00 | 75.9K |