8,270.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7,480.00 | 7,550.00 | 7,480.00 | 7,530.00 | 3.2K |
| 09:05 | 7,530.00 | 7,550.00 | 7,530.00 | 7,550.00 | 2.5K |
| 09:10 | 7,540.00 | 7,550.00 | 7,440.00 | 7,460.00 | 3.8K |
| 09:15 | 7,460.00 | 7,480.00 | 7,430.00 | 7,480.00 | 0.5K |
| 09:20 | 7,480.00 | 7,560.00 | 7,480.00 | 7,510.00 | 2.2K |
| 09:25 | 7,520.00 | 7,550.00 | 7,520.00 | 7,530.00 | 2.1K |
| 09:30 | 7,550.00 | 7,550.00 | 7,540.00 | 7,540.00 | 1.8K |
| 09:35 | 7,550.00 | 7,550.00 | 7,430.00 | 7,430.00 | 5.2K |
| 09:40 | 7,430.00 | 7,540.00 | 7,430.00 | 7,540.00 | 1.3K |
| 09:45 | 7,480.00 | 7,780.00 | 7,420.00 | 7,650.00 | 34.6K |
| 09:50 | 7,670.00 | 7,790.00 | 7,500.00 | 7,650.00 | 116.0K |
| 09:55 | 7,650.00 | 7,720.00 | 7,580.00 | 7,700.00 | 22.5K |
| 10:00 | 7,700.00 | 7,710.00 | 7,660.00 | 7,690.00 | 7.8K |
| 10:05 | 7,690.00 | 7,690.00 | 7,600.00 | 7,620.00 | 7.3K |
| 10:10 | 7,620.00 | 7,690.00 | 7,620.00 | 7,640.00 | 3.5K |
| 10:15 | 7,640.00 | 7,720.00 | 7,640.00 | 7,660.00 | 6.6K |
| 10:20 | 7,660.00 | 7,700.00 | 7,640.00 | 7,670.00 | 2.0K |
| 10:25 | 7,680.00 | 7,680.00 | 7,650.00 | 7,650.00 | 3.5K |
| 10:30 | 7,680.00 | 7,690.00 | 7,650.00 | 7,690.00 | 1.9K |
| 10:35 | 7,680.00 | 7,680.00 | 7,660.00 | 7,680.00 | 3.9K |
| 10:40 | 7,680.00 | 7,720.00 | 7,670.00 | 7,700.00 | 7.5K |
| 10:45 | 7,700.00 | 7,710.00 | 7,680.00 | 7,680.00 | 3.1K |
| 10:50 | 7,670.00 | 7,670.00 | 7,630.00 | 7,650.00 | 5.4K |
| 10:55 | 7,700.00 | 7,700.00 | 7,650.00 | 7,660.00 | 1.6K |
| 11:00 | 7,680.00 | 7,680.00 | 7,660.00 | 7,670.00 | 2.8K |
| 11:05 | 7,670.00 | 7,670.00 | 7,630.00 | 7,640.00 | 3.4K |
| 11:10 | 7,640.00 | 7,660.00 | 7,640.00 | 7,660.00 | 0.9K |
| 11:15 | 7,660.00 | 7,660.00 | 7,630.00 | 7,640.00 | 1.6K |
| 11:20 | 7,640.00 | 7,650.00 | 7,640.00 | 7,640.00 | 0.3K |
| 11:25 | 7,640.00 | 7,660.00 | 7,630.00 | 7,660.00 | 1.8K |
| 11:30 | 7,660.00 | 7,670.00 | 7,660.00 | 7,670.00 | 1.3K |
| 11:35 | 7,680.00 | 7,840.00 | 7,670.00 | 7,740.00 | 19.5K |
| 11:40 | 7,720.00 | 7,740.00 | 7,660.00 | 7,710.00 | 5.7K |
| 11:45 | 7,710.00 | 7,710.00 | 7,680.00 | 7,710.00 | 0.5K |
| 11:50 | 7,710.00 | 7,730.00 | 7,650.00 | 7,650.00 | 4.5K |
| 11:55 | 7,650.00 | 7,700.00 | 7,650.00 | 7,690.00 | 1.0K |
| 12:00 | 7,680.00 | 7,700.00 | 7,650.00 | 7,660.00 | 2.4K |
| 12:05 | 7,660.00 | 7,720.00 | 7,660.00 | 7,720.00 | 1.8K |
| 12:10 | 7,720.00 | 7,720.00 | 7,680.00 | 7,680.00 | 0.9K |
| 12:15 | 7,690.00 | 7,710.00 | 7,670.00 | 7,710.00 | 0.7K |
| 12:20 | 7,700.00 | 8,230.00 | 7,700.00 | 8,220.00 | 492.9K |
| 12:25 | 8,190.00 | 8,790.00 | 8,190.00 | 8,740.00 | 786.6K |
| 12:30 | 8,730.00 | 8,790.00 | 8,560.00 | 8,750.00 | 408.9K |
| 12:35 | 8,740.00 | 8,970.00 | 8,600.00 | 8,830.00 | 634.4K |
| 12:40 | 8,830.00 | 8,930.00 | 8,760.00 | 8,830.00 | 295.6K |
| 12:45 | 8,850.00 | 8,850.00 | 8,650.00 | 8,660.00 | 186.0K |
| 12:50 | 8,660.00 | 8,720.00 | 8,560.00 | 8,580.00 | 132.7K |
| 12:55 | 8,580.00 | 8,580.00 | 8,380.00 | 8,440.00 | 247.1K |
| 13:00 | 8,455.00 | 8,500.00 | 8,320.00 | 8,360.00 | 126.0K |
| 13:05 | 8,360.00 | 8,440.00 | 8,300.00 | 8,340.00 | 74.3K |
| 13:10 | 8,340.00 | 8,400.00 | 8,240.00 | 8,300.00 | 78.2K |
| 13:15 | 8,300.00 | 8,390.00 | 8,280.00 | 8,290.00 | 42.2K |
| 13:20 | 8,290.00 | 8,340.00 | 8,250.00 | 8,320.00 | 29.9K |
| 13:25 | 8,310.00 | 8,350.00 | 8,260.00 | 8,310.00 | 20.9K |
| 13:30 | 8,300.00 | 8,310.00 | 8,140.00 | 8,140.00 | 88.9K |
| 13:35 | 8,130.00 | 8,150.00 | 8,060.00 | 8,060.00 | 77.5K |
| 13:40 | 8,060.00 | 8,100.00 | 7,980.00 | 8,010.00 | 47.2K |
| 13:45 | 8,020.00 | 8,080.00 | 7,990.00 | 8,050.00 | 39.1K |
| 13:50 | 8,050.00 | 8,060.00 | 7,990.00 | 8,000.00 | 14.1K |
| 13:55 | 7,990.00 | 8,020.00 | 7,960.00 | 7,990.00 | 35.1K |
| 14:00 | 8,000.00 | 8,040.00 | 7,970.00 | 8,030.00 | 12.6K |
| 14:05 | 8,020.00 | 8,060.00 | 7,960.00 | 7,990.00 | 17.3K |
| 14:10 | 7,980.00 | 8,000.00 | 7,960.00 | 7,970.00 | 6.1K |
| 14:15 | 8,000.00 | 8,040.00 | 7,990.00 | 8,030.00 | 5.6K |
| 14:20 | 8,040.00 | 8,110.00 | 8,030.00 | 8,070.00 | 18.8K |
| 14:25 | 8,050.00 | 8,070.00 | 8,020.00 | 8,020.00 | 4.5K |
| 14:30 | 8,020.00 | 8,080.00 | 8,000.00 | 8,030.00 | 14.2K |
| 14:35 | 8,020.00 | 8,020.00 | 7,980.00 | 8,000.00 | 12.3K |
| 14:40 | 8,000.00 | 8,050.00 | 7,990.00 | 8,010.00 | 7.1K |
| 14:45 | 8,020.00 | 8,020.00 | 7,980.00 | 7,980.00 | 7.2K |
| 14:50 | 7,980.00 | 8,020.00 | 7,970.00 | 7,990.00 | 9.8K |
| 14:55 | 7,990.00 | 8,060.00 | 7,980.00 | 8,040.00 | 19.4K |
| 15:00 | 8,040.00 | 8,050.00 | 7,980.00 | 8,000.00 | 20.2K |
| 15:05 | 8,010.00 | 8,040.00 | 7,990.00 | 8,040.00 | 13.6K |
| 15:10 | 8,030.00 | 8,030.00 | 7,990.00 | 8,000.00 | 11.4K |
| 15:15 | 8,000.00 | 8,010.00 | 7,960.00 | 7,970.00 | 23.8K |
| 15:25 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 24.4K |