8,195.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,379.00 | 8,388.00 | 8,312.00 | 8,324.00 | 19.8K |
| 09:05 | 8,326.00 | 8,331.00 | 8,275.00 | 8,277.00 | 8.1K |
| 09:10 | 8,286.00 | 8,286.00 | 8,261.00 | 8,281.00 | 6.2K |
| 09:15 | 8,275.00 | 8,275.00 | 8,216.00 | 8,230.00 | 9.2K |
| 09:20 | 8,230.00 | 8,244.00 | 8,214.00 | 8,230.00 | 5.3K |
| 09:25 | 8,230.00 | 8,234.00 | 8,205.00 | 8,205.00 | 4.2K |
| 09:30 | 8,217.00 | 8,258.00 | 8,217.00 | 8,249.00 | 7.4K |
| 09:35 | 8,251.00 | 8,251.00 | 8,221.00 | 8,226.00 | 2.8K |
| 09:40 | 8,223.00 | 8,228.00 | 8,212.00 | 8,220.00 | 3.7K |
| 09:45 | 8,220.00 | 8,220.00 | 8,202.00 | 8,211.00 | 3.9K |
| 09:50 | 8,209.00 | 8,211.00 | 8,198.00 | 8,211.00 | 4.8K |
| 09:55 | 8,213.00 | 8,235.00 | 8,211.00 | 8,211.00 | 3.1K |
| 10:00 | 8,206.00 | 8,208.00 | 8,195.00 | 8,206.00 | 4.8K |
| 10:05 | 8,208.00 | 8,211.00 | 8,202.00 | 8,206.00 | 2.1K |
| 10:10 | 8,201.00 | 8,208.00 | 8,198.00 | 8,208.00 | 1.3K |
| 10:15 | 8,217.00 | 8,220.00 | 8,212.00 | 8,213.00 | 1.3K |
| 10:20 | 8,210.00 | 8,210.00 | 8,201.00 | 8,201.00 | 0.7K |
| 10:25 | 8,201.00 | 8,208.00 | 8,201.00 | 8,208.00 | 1.4K |
| 10:30 | 8,206.00 | 8,206.00 | 8,198.00 | 8,204.00 | 1.9K |
| 10:35 | 8,205.00 | 8,205.00 | 8,200.00 | 8,201.00 | 2.5K |
| 10:40 | 8,200.00 | 8,202.00 | 8,199.00 | 8,202.00 | 1.6K |
| 10:45 | 8,201.00 | 8,218.00 | 8,201.00 | 8,218.00 | 1.1K |
| 10:50 | 8,220.00 | 8,227.00 | 8,218.00 | 8,227.00 | 1.1K |
| 10:55 | 8,225.00 | 8,229.00 | 8,223.00 | 8,225.00 | 0.8K |
| 11:00 | 8,223.00 | 8,223.00 | 8,210.00 | 8,214.00 | 1.6K |
| 11:05 | 8,214.00 | 8,219.00 | 8,214.00 | 8,219.00 | 0.6K |
| 11:10 | 8,216.00 | 8,218.00 | 8,216.00 | 8,216.00 | 0.4K |
| 11:15 | 8,217.00 | 8,220.00 | 8,215.00 | 8,220.00 | 1.6K |
| 11:20 | 8,218.00 | 8,230.00 | 8,216.00 | 8,230.00 | 2.7K |
| 11:25 | 8,233.00 | 8,240.00 | 8,233.00 | 8,240.00 | 1.7K |
| 11:30 | 8,241.00 | 8,241.00 | 8,241.00 | 8,241.00 | 1.3K |
| 12:30 | 8,236.00 | 8,250.00 | 8,231.00 | 8,243.00 | 8.0K |
| 12:35 | 8,243.00 | 8,251.00 | 8,243.00 | 8,247.00 | 2.0K |
| 12:40 | 8,253.00 | 8,270.00 | 8,253.00 | 8,259.00 | 5.2K |
| 12:45 | 8,261.00 | 8,264.00 | 8,248.00 | 8,264.00 | 1.3K |
| 12:50 | 8,257.00 | 8,261.00 | 8,257.00 | 8,261.00 | 0.9K |
| 12:55 | 8,256.00 | 8,280.00 | 8,256.00 | 8,280.00 | 2.0K |
| 13:00 | 8,280.00 | 8,280.00 | 8,260.00 | 8,264.00 | 1.8K |
| 13:05 | 8,259.00 | 8,259.00 | 8,245.00 | 8,245.00 | 1.0K |
| 13:10 | 8,240.00 | 8,250.00 | 8,240.00 | 8,250.00 | 2.1K |
| 13:15 | 8,248.00 | 8,255.00 | 8,248.00 | 8,255.00 | 1.9K |
| 13:20 | 8,255.00 | 8,255.00 | 8,249.00 | 8,251.00 | 0.5K |
| 13:25 | 8,248.00 | 8,248.00 | 8,247.00 | 8,247.00 | 0.7K |
| 13:30 | 8,249.00 | 8,250.00 | 8,248.00 | 8,250.00 | 1.5K |
| 13:35 | 8,250.00 | 8,256.00 | 8,250.00 | 8,256.00 | 1.4K |
| 13:40 | 8,258.00 | 8,268.00 | 8,258.00 | 8,268.00 | 1.1K |
| 13:45 | 8,268.00 | 8,276.00 | 8,268.00 | 8,276.00 | 1.5K |
| 13:50 | 8,271.00 | 8,276.00 | 8,271.00 | 8,276.00 | 0.9K |
| 13:55 | 8,275.00 | 8,287.00 | 8,275.00 | 8,283.00 | 3.2K |
| 14:00 | 8,282.00 | 8,282.00 | 8,265.00 | 8,265.00 | 2.3K |
| 14:05 | 8,260.00 | 8,265.00 | 8,257.00 | 8,265.00 | 1.0K |
| 14:10 | 8,269.00 | 8,270.00 | 8,268.00 | 8,268.00 | 0.4K |
| 14:15 | 8,269.00 | 8,269.00 | 8,265.00 | 8,265.00 | 1.0K |
| 14:20 | 8,267.00 | 8,267.00 | 8,264.00 | 8,265.00 | 0.6K |
| 14:25 | 8,264.00 | 8,270.00 | 8,264.00 | 8,265.00 | 2.1K |
| 14:30 | 8,269.00 | 8,283.00 | 8,269.00 | 8,283.00 | 1.8K |
| 14:35 | 8,279.00 | 8,281.00 | 8,270.00 | 8,270.00 | 1.6K |
| 14:40 | 8,276.00 | 8,282.00 | 8,276.00 | 8,282.00 | 1.1K |
| 14:45 | 8,279.00 | 8,282.00 | 8,279.00 | 8,280.00 | 0.7K |
| 14:50 | 8,275.00 | 8,277.00 | 8,275.00 | 8,275.00 | 1.7K |
| 14:55 | 8,274.00 | 8,274.00 | 8,265.00 | 8,268.00 | 2.1K |
| 15:00 | 8,269.00 | 8,269.00 | 8,260.00 | 8,260.00 | 1.8K |
| 15:05 | 8,262.00 | 8,270.00 | 8,257.00 | 8,266.00 | 3.6K |
| 15:10 | 8,267.00 | 8,278.00 | 8,266.00 | 8,276.00 | 2.2K |
| 15:15 | 8,272.00 | 8,290.00 | 8,270.00 | 8,290.00 | 3.7K |
| 15:20 | 8,289.00 | 8,298.00 | 8,289.00 | 8,298.00 | 3.2K |
| 15:30 | 8,269.00 | 8,269.00 | 8,269.00 | 8,269.00 | 52.6K |