8,270.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,480.00 | 7,580.00 | 7,460.00 | 7,470.00 | 30.4K |
| 09:05 | 7,460.00 | 7,570.00 | 7,460.00 | 7,540.00 | 7.0K |
| 09:10 | 7,530.00 | 7,650.00 | 7,510.00 | 7,600.00 | 16.8K |
| 09:15 | 7,600.00 | 7,600.00 | 7,460.00 | 7,460.00 | 9.8K |
| 09:20 | 7,490.00 | 7,490.00 | 7,400.00 | 7,420.00 | 5.0K |
| 09:25 | 7,420.00 | 7,560.00 | 7,420.00 | 7,470.00 | 8.6K |
| 09:30 | 7,530.00 | 7,650.00 | 7,450.00 | 7,590.00 | 18.5K |
| 09:35 | 7,580.00 | 7,660.00 | 7,540.00 | 7,570.00 | 21.5K |
| 09:40 | 7,600.00 | 7,640.00 | 7,500.00 | 7,540.00 | 7.5K |
| 09:45 | 7,550.00 | 7,580.00 | 7,540.00 | 7,570.00 | 1.0K |
| 09:50 | 7,570.00 | 7,570.00 | 7,510.00 | 7,510.00 | 2.0K |
| 09:55 | 7,510.00 | 7,530.00 | 7,500.00 | 7,530.00 | 3.8K |
| 10:00 | 7,550.00 | 7,550.00 | 7,480.00 | 7,490.00 | 2.9K |
| 10:05 | 7,460.00 | 7,510.00 | 7,450.00 | 7,490.00 | 7.0K |
| 10:10 | 7,490.00 | 7,580.00 | 7,490.00 | 7,500.00 | 3.4K |
| 10:15 | 7,500.00 | 7,500.00 | 7,420.00 | 7,450.00 | 8.7K |
| 10:20 | 7,450.00 | 7,460.00 | 7,370.00 | 7,370.00 | 12.2K |
| 10:25 | 7,370.00 | 7,470.00 | 7,370.00 | 7,450.00 | 2.3K |
| 10:30 | 7,450.00 | 7,460.00 | 7,400.00 | 7,420.00 | 1.4K |
| 10:35 | 7,420.00 | 7,510.00 | 7,420.00 | 7,480.00 | 3.5K |
| 10:40 | 7,480.00 | 7,490.00 | 7,400.00 | 7,400.00 | 2.7K |
| 10:45 | 7,400.00 | 7,410.00 | 7,390.00 | 7,400.00 | 3.8K |
| 10:50 | 7,410.00 | 7,410.00 | 7,380.00 | 7,390.00 | 3.9K |
| 10:55 | 7,350.00 | 7,440.00 | 7,350.00 | 7,430.00 | 2.6K |
| 11:00 | 7,420.00 | 7,420.00 | 7,380.00 | 7,380.00 | 0.6K |
| 11:05 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 0.5K |
| 11:10 | 7,420.00 | 7,420.00 | 7,390.00 | 7,400.00 | 1.2K |
| 11:15 | 7,340.00 | 7,390.00 | 7,340.00 | 7,390.00 | 5.4K |
| 11:20 | 7,370.00 | 7,400.00 | 7,350.00 | 7,400.00 | 1.5K |
| 11:25 | 7,400.00 | 7,400.00 | 7,340.00 | 7,350.00 | 1.8K |
| 11:30 | 7,350.00 | 7,350.00 | 7,330.00 | 7,350.00 | 0.9K |
| 11:35 | 7,330.00 | 7,340.00 | 7,330.00 | 7,330.00 | 1.1K |
| 11:40 | 7,330.00 | 7,330.00 | 7,260.00 | 7,310.00 | 6.7K |
| 11:45 | 7,310.00 | 7,320.00 | 7,270.00 | 7,270.00 | 2.9K |
| 11:50 | 7,270.00 | 7,320.00 | 7,250.00 | 7,290.00 | 4.6K |
| 11:55 | 7,290.00 | 7,320.00 | 7,230.00 | 7,320.00 | 5.9K |
| 12:00 | 7,320.00 | 7,320.00 | 7,270.00 | 7,270.00 | 0.7K |
| 12:05 | 7,280.00 | 7,310.00 | 7,270.00 | 7,310.00 | 0.5K |
| 12:10 | 7,300.00 | 7,320.00 | 7,300.00 | 7,320.00 | 0.2K |
| 12:15 | 7,320.00 | 7,330.00 | 7,290.00 | 7,290.00 | 0.3K |
| 12:20 | 7,300.00 | 7,330.00 | 7,290.00 | 7,290.00 | 0.7K |
| 12:25 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0K |
| 12:30 | 7,300.00 | 7,340.00 | 7,300.00 | 7,340.00 | 0.2K |
| 12:35 | 7,340.00 | 7,430.00 | 7,340.00 | 7,400.00 | 2.8K |
| 12:40 | 7,400.00 | 7,400.00 | 7,340.00 | 7,340.00 | 2.6K |
| 12:45 | 7,340.00 | 7,370.00 | 7,340.00 | 7,370.00 | 0.9K |
| 12:50 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.1K |
| 12:55 | 7,340.00 | 7,380.00 | 7,340.00 | 7,370.00 | 1.2K |
| 13:00 | 7,370.00 | 7,400.00 | 7,370.00 | 7,390.00 | 0.8K |
| 13:05 | 7,380.00 | 7,380.00 | 7,360.00 | 7,360.00 | 0.4K |
| 13:10 | 7,320.00 | 7,370.00 | 7,320.00 | 7,370.00 | 0.8K |
| 13:15 | 7,330.00 | 7,360.00 | 7,320.00 | 7,360.00 | 0.1K |
| 13:20 | 7,360.00 | 7,360.00 | 7,330.00 | 7,340.00 | 0.2K |
| 13:25 | 7,340.00 | 7,340.00 | 7,310.00 | 7,320.00 | 2.4K |
| 13:30 | 7,360.00 | 7,390.00 | 7,340.00 | 7,390.00 | 0.1K |
| 13:35 | 7,350.00 | 7,350.00 | 7,330.00 | 7,330.00 | 0.3K |
| 13:40 | 7,330.00 | 7,400.00 | 7,290.00 | 7,360.00 | 3.6K |
| 13:45 | 7,360.00 | 7,400.00 | 7,320.00 | 7,380.00 | 1.0K |
| 13:50 | 7,330.00 | 7,380.00 | 7,330.00 | 7,380.00 | 0.3K |
| 13:55 | 7,380.00 | 7,430.00 | 7,370.00 | 7,430.00 | 0.6K |
| 14:00 | 7,430.00 | 7,800.00 | 7,430.00 | 7,790.00 | 77.4K |
| 14:05 | 7,800.00 | 8,460.00 | 7,800.00 | 8,340.00 | 554.9K |
| 14:10 | 8,300.00 | 8,860.00 | 8,210.00 | 8,740.00 | 827.4K |
| 14:15 | 8,750.00 | 8,830.00 | 8,450.00 | 8,470.00 | 363.2K |
| 14:20 | 8,480.00 | 8,770.00 | 8,100.00 | 8,730.00 | 782.0K |
| 14:25 | 8,740.00 | 8,750.00 | 8,140.00 | 8,150.00 | 514.5K |
| 14:30 | 8,140.00 | 8,140.00 | 7,820.00 | 7,940.00 | 332.4K |
| 14:35 | 7,930.00 | 7,950.00 | 7,770.00 | 7,800.00 | 127.9K |
| 14:40 | 7,810.00 | 7,810.00 | 7,690.00 | 7,740.00 | 95.0K |
| 14:45 | 7,730.00 | 7,760.00 | 7,650.00 | 7,710.00 | 47.6K |
| 14:50 | 7,720.00 | 7,830.00 | 7,710.00 | 7,720.00 | 45.1K |
| 14:55 | 7,710.00 | 7,790.00 | 7,690.00 | 7,770.00 | 25.7K |
| 15:00 | 7,770.00 | 7,770.00 | 7,680.00 | 7,750.00 | 25.4K |
| 15:05 | 7,740.00 | 7,740.00 | 7,700.00 | 7,710.00 | 16.2K |
| 15:10 | 7,710.00 | 7,730.00 | 7,650.00 | 7,660.00 | 39.0K |
| 15:15 | 7,660.00 | 7,700.00 | 7,650.00 | 7,670.00 | 36.8K |
| 15:25 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 27.3K |