8,297.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,585.00 | 8,610.00 | 8,563.00 | 8,593.00 | 9.8K |
| 09:05 | 8,589.00 | 8,610.00 | 8,589.00 | 8,610.00 | 3.1K |
| 09:10 | 8,616.00 | 8,628.00 | 8,604.00 | 8,628.00 | 1.9K |
| 09:15 | 8,624.00 | 8,631.00 | 8,620.00 | 8,620.00 | 1.6K |
| 09:20 | 8,620.00 | 8,620.00 | 8,615.00 | 8,615.00 | 4.0K |
| 09:25 | 8,620.00 | 8,635.00 | 8,620.00 | 8,634.00 | 1.2K |
| 09:30 | 8,629.00 | 8,631.00 | 8,621.00 | 8,621.00 | 0.6K |
| 09:35 | 8,625.00 | 8,640.00 | 8,625.00 | 8,632.00 | 2.1K |
| 09:40 | 8,632.00 | 8,641.00 | 8,629.00 | 8,641.00 | 1.1K |
| 09:45 | 8,626.00 | 8,626.00 | 8,618.00 | 8,618.00 | 0.4K |
| 09:50 | 8,622.00 | 8,630.00 | 8,621.00 | 8,630.00 | 0.6K |
| 09:55 | 8,636.00 | 8,653.00 | 8,633.00 | 8,648.00 | 4.3K |
| 10:00 | 8,648.00 | 8,652.00 | 8,641.00 | 8,641.00 | 1.8K |
| 10:05 | 8,642.00 | 8,653.00 | 8,642.00 | 8,651.00 | 0.4K |
| 10:10 | 8,644.00 | 8,651.00 | 8,644.00 | 8,645.00 | 0.7K |
| 10:15 | 8,653.00 | 8,654.00 | 8,648.00 | 8,654.00 | 3.2K |
| 10:20 | 8,646.00 | 8,660.00 | 8,646.00 | 8,660.00 | 2.1K |
| 10:25 | 8,666.00 | 8,666.00 | 8,644.00 | 8,644.00 | 1.7K |
| 10:30 | 8,650.00 | 8,652.00 | 8,650.00 | 8,651.00 | 0.7K |
| 10:35 | 8,643.00 | 8,645.00 | 8,640.00 | 8,645.00 | 2.2K |
| 10:40 | 8,642.00 | 8,648.00 | 8,640.00 | 8,644.00 | 2.5K |
| 10:45 | 8,643.00 | 8,654.00 | 8,641.00 | 8,654.00 | 1.5K |
| 10:50 | 8,654.00 | 8,654.00 | 8,646.00 | 8,651.00 | 0.6K |
| 10:55 | 8,646.00 | 8,646.00 | 8,642.00 | 8,642.00 | 0.5K |
| 11:00 | 8,640.00 | 8,648.00 | 8,632.00 | 8,637.00 | 8.4K |
| 11:05 | 8,642.00 | 8,652.00 | 8,642.00 | 8,652.00 | 1.2K |
| 11:10 | 8,650.00 | 8,650.00 | 8,645.00 | 8,645.00 | 0.8K |
| 11:15 | 8,643.00 | 8,643.00 | 8,637.00 | 8,641.00 | 1.5K |
| 11:20 | 8,642.00 | 8,642.00 | 8,642.00 | 8,642.00 | 0.1K |
| 11:25 | 8,642.00 | 8,644.00 | 8,639.00 | 8,644.00 | 0.7K |
| 11:30 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.1K |
| 12:30 | 8,619.00 | 8,619.00 | 8,542.00 | 8,569.00 | 18.7K |
| 12:35 | 8,573.00 | 8,588.00 | 8,566.00 | 8,588.00 | 3.2K |
| 12:40 | 8,584.00 | 8,612.00 | 8,584.00 | 8,612.00 | 2.5K |
| 12:45 | 8,605.00 | 8,612.00 | 8,605.00 | 8,612.00 | 0.8K |
| 12:50 | 8,605.00 | 8,615.00 | 8,605.00 | 8,615.00 | 0.8K |
| 12:55 | 8,609.00 | 8,616.00 | 8,609.00 | 8,612.00 | 1.5K |
| 13:00 | 8,614.00 | 8,632.00 | 8,614.00 | 8,632.00 | 2.9K |
| 13:05 | 8,633.00 | 8,636.00 | 8,630.00 | 8,635.00 | 1.5K |
| 13:10 | 8,635.00 | 8,637.00 | 8,635.00 | 8,635.00 | 2.1K |
| 13:15 | 8,636.00 | 8,639.00 | 8,636.00 | 8,638.00 | 0.8K |
| 13:20 | 8,645.00 | 8,645.00 | 8,637.00 | 8,644.00 | 1.2K |
| 13:25 | 8,640.00 | 8,640.00 | 8,631.00 | 8,635.00 | 1.0K |
| 13:30 | 8,633.00 | 8,634.00 | 8,623.00 | 8,633.00 | 1.7K |
| 13:35 | 8,637.00 | 8,637.00 | 8,620.00 | 8,628.00 | 2.1K |
| 13:40 | 8,629.00 | 8,635.00 | 8,627.00 | 8,635.00 | 1.6K |
| 13:45 | 8,625.00 | 8,632.00 | 8,625.00 | 8,632.00 | 0.9K |
| 13:50 | 8,627.00 | 8,627.00 | 8,617.00 | 8,617.00 | 1.4K |
| 13:55 | 8,626.00 | 8,626.00 | 8,617.00 | 8,619.00 | 1.8K |
| 14:00 | 8,616.00 | 8,616.00 | 8,610.00 | 8,610.00 | 1.1K |
| 14:05 | 8,612.00 | 8,612.00 | 8,605.00 | 8,605.00 | 0.7K |
| 14:10 | 8,604.00 | 8,604.00 | 8,594.00 | 8,594.00 | 1.5K |
| 14:15 | 8,595.00 | 8,595.00 | 8,584.00 | 8,587.00 | 1.8K |
| 14:20 | 8,590.00 | 8,594.00 | 8,585.00 | 8,594.00 | 1.2K |
| 14:25 | 8,591.00 | 8,595.00 | 8,582.00 | 8,589.00 | 2.8K |
| 14:30 | 8,589.00 | 8,595.00 | 8,584.00 | 8,595.00 | 2.0K |
| 14:35 | 8,589.00 | 8,590.00 | 8,582.00 | 8,582.00 | 0.8K |
| 14:40 | 8,582.00 | 8,593.00 | 8,582.00 | 8,593.00 | 1.7K |
| 14:45 | 8,590.00 | 8,593.00 | 8,584.00 | 8,584.00 | 1.2K |
| 14:50 | 8,588.00 | 8,593.00 | 8,584.00 | 8,584.00 | 1.4K |
| 14:55 | 8,585.00 | 8,592.00 | 8,582.00 | 8,582.00 | 2.7K |
| 15:00 | 8,576.00 | 8,576.00 | 8,571.00 | 8,574.00 | 1.3K |
| 15:05 | 8,559.00 | 8,562.00 | 8,559.00 | 8,559.00 | 0.9K |
| 15:10 | 8,559.00 | 8,559.00 | 8,557.00 | 8,557.00 | 0.9K |
| 15:15 | 8,551.00 | 8,552.00 | 8,551.00 | 8,552.00 | 0.3K |
| 15:20 | 8,564.00 | 8,587.00 | 8,564.00 | 8,577.00 | 12.5K |
| 15:30 | 8,496.00 | 8,496.00 | 8,496.00 | 8,496.00 | 99.9K |