8,370.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,050.00 | 8,150.00 | 8,000.00 | 8,130.00 | 84.7K |
| 09:05 | 8,120.00 | 8,190.00 | 8,100.00 | 8,170.00 | 49.0K |
| 09:10 | 8,170.00 | 8,200.00 | 8,090.00 | 8,130.00 | 37.6K |
| 09:15 | 8,130.00 | 8,210.00 | 8,120.00 | 8,200.00 | 30.4K |
| 09:20 | 8,200.00 | 8,200.00 | 8,140.00 | 8,170.00 | 32.5K |
| 09:25 | 8,170.00 | 8,170.00 | 8,120.00 | 8,140.00 | 15.2K |
| 09:30 | 8,140.00 | 8,140.00 | 8,100.00 | 8,130.00 | 18.9K |
| 09:35 | 8,130.00 | 8,130.00 | 8,120.00 | 8,120.00 | 3.2K |
| 09:40 | 8,120.00 | 8,140.00 | 8,110.00 | 8,110.00 | 4.3K |
| 09:45 | 8,120.00 | 8,210.00 | 8,110.00 | 8,200.00 | 12.1K |
| 09:50 | 8,200.00 | 8,240.00 | 8,180.00 | 8,200.00 | 32.0K |
| 09:55 | 8,200.00 | 8,240.00 | 8,170.00 | 8,170.00 | 25.4K |
| 10:00 | 8,180.00 | 8,230.00 | 8,180.00 | 8,220.00 | 8.6K |
| 10:05 | 8,220.00 | 8,240.00 | 8,200.00 | 8,240.00 | 9.7K |
| 10:10 | 8,240.00 | 8,250.00 | 8,200.00 | 8,220.00 | 22.1K |
| 10:15 | 8,240.00 | 8,260.00 | 8,210.00 | 8,250.00 | 9.8K |
| 10:20 | 8,260.00 | 8,260.00 | 8,210.00 | 8,220.00 | 15.1K |
| 10:25 | 8,210.00 | 8,340.00 | 8,190.00 | 8,220.00 | 47.9K |
| 10:30 | 8,220.00 | 8,230.00 | 8,150.00 | 8,200.00 | 17.7K |
| 10:35 | 8,210.00 | 8,210.00 | 8,120.00 | 8,140.00 | 15.7K |
| 10:40 | 8,140.00 | 8,320.00 | 8,130.00 | 8,170.00 | 38.7K |
| 10:45 | 8,180.00 | 8,210.00 | 8,170.00 | 8,190.00 | 3.6K |
| 10:50 | 8,205.00 | 8,220.00 | 8,190.00 | 8,190.00 | 3.5K |
| 10:55 | 8,180.00 | 8,190.00 | 8,150.00 | 8,170.00 | 6.0K |
| 11:00 | 8,180.00 | 8,200.00 | 8,140.00 | 8,170.00 | 5.6K |
| 11:05 | 8,170.00 | 8,210.00 | 8,170.00 | 8,180.00 | 2.0K |
| 11:10 | 8,170.00 | 8,190.00 | 8,130.00 | 8,130.00 | 10.8K |
| 11:15 | 8,130.00 | 8,150.00 | 8,130.00 | 8,130.00 | 1.9K |
| 11:20 | 8,150.00 | 8,190.00 | 8,150.00 | 8,180.00 | 2.3K |
| 11:25 | 8,170.00 | 8,170.00 | 8,130.00 | 8,140.00 | 5.2K |
| 11:30 | 8,140.00 | 8,140.00 | 8,120.00 | 8,140.00 | 4.9K |
| 11:35 | 8,130.00 | 8,150.00 | 8,120.00 | 8,120.00 | 0.7K |
| 11:40 | 8,120.00 | 8,140.00 | 8,110.00 | 8,130.00 | 1.2K |
| 11:45 | 8,120.00 | 8,170.00 | 8,100.00 | 8,130.00 | 3.6K |
| 11:50 | 8,150.00 | 8,160.00 | 8,130.00 | 8,160.00 | 1.3K |
| 11:55 | 8,160.00 | 8,160.00 | 8,140.00 | 8,140.00 | 3.7K |
| 12:00 | 8,140.00 | 8,140.00 | 8,100.00 | 8,100.00 | 4.1K |
| 12:05 | 8,110.00 | 8,120.00 | 8,100.00 | 8,110.00 | 0.2K |
| 12:10 | 8,100.00 | 8,130.00 | 8,060.00 | 8,090.00 | 16.5K |
| 12:15 | 8,090.00 | 8,110.00 | 8,070.00 | 8,100.00 | 2.2K |
| 12:20 | 8,100.00 | 8,490.00 | 8,080.00 | 8,370.00 | 252.0K |
| 12:25 | 8,360.00 | 8,680.00 | 8,360.00 | 8,540.00 | 444.9K |
| 12:30 | 8,530.00 | 8,590.00 | 8,410.00 | 8,420.00 | 151.3K |
| 12:35 | 8,420.00 | 8,420.00 | 8,300.00 | 8,310.00 | 98.3K |
| 12:40 | 8,310.00 | 8,350.00 | 8,270.00 | 8,290.00 | 33.6K |
| 12:45 | 8,290.00 | 8,340.00 | 8,250.00 | 8,310.00 | 29.3K |
| 12:50 | 8,320.00 | 8,320.00 | 8,210.00 | 8,210.00 | 33.0K |
| 12:55 | 8,220.00 | 8,260.00 | 8,200.00 | 8,230.00 | 17.3K |
| 13:00 | 8,220.00 | 8,270.00 | 8,210.00 | 8,270.00 | 8.4K |
| 13:05 | 8,270.00 | 8,270.00 | 8,240.00 | 8,250.00 | 3.9K |
| 13:10 | 8,250.00 | 8,250.00 | 8,180.00 | 8,190.00 | 13.7K |
| 13:15 | 8,220.00 | 8,240.00 | 8,180.00 | 8,200.00 | 4.5K |
| 13:20 | 8,190.00 | 8,200.00 | 8,150.00 | 8,170.00 | 9.4K |
| 13:25 | 8,170.00 | 8,200.00 | 8,160.00 | 8,200.00 | 3.6K |
| 13:30 | 8,210.00 | 8,210.00 | 8,170.00 | 8,180.00 | 4.0K |
| 13:35 | 8,180.00 | 8,220.00 | 8,160.00 | 8,220.00 | 6.2K |
| 13:40 | 8,220.00 | 8,250.00 | 8,200.00 | 8,250.00 | 3.7K |
| 13:45 | 8,240.00 | 8,240.00 | 8,210.00 | 8,210.00 | 2.8K |
| 13:50 | 8,210.00 | 8,260.00 | 8,210.00 | 8,220.00 | 4.3K |
| 13:55 | 8,210.00 | 8,230.00 | 8,200.00 | 8,210.00 | 5.7K |
| 14:00 | 8,210.00 | 8,230.00 | 8,170.00 | 8,180.00 | 6.4K |
| 14:05 | 8,170.00 | 8,200.00 | 8,150.00 | 8,160.00 | 12.5K |
| 14:10 | 8,160.00 | 8,190.00 | 8,160.00 | 8,190.00 | 2.6K |
| 14:15 | 8,190.00 | 8,210.00 | 8,190.00 | 8,205.00 | 2.7K |
| 14:20 | 8,200.00 | 8,200.00 | 8,160.00 | 8,170.00 | 3.0K |
| 14:25 | 8,170.00 | 8,180.00 | 8,150.00 | 8,150.00 | 5.0K |
| 14:30 | 8,160.00 | 8,190.00 | 8,150.00 | 8,190.00 | 4.0K |
| 14:35 | 8,160.00 | 8,200.00 | 8,150.00 | 8,180.00 | 1.8K |
| 14:40 | 8,180.00 | 8,210.00 | 8,160.00 | 8,190.00 | 2.6K |
| 14:45 | 8,190.00 | 8,190.00 | 8,150.00 | 8,180.00 | 8.6K |
| 14:50 | 8,180.00 | 8,180.00 | 8,150.00 | 8,150.00 | 3.6K |
| 14:55 | 8,150.00 | 8,180.00 | 8,150.00 | 8,160.00 | 3.6K |
| 15:00 | 8,180.00 | 8,180.00 | 8,150.00 | 8,150.00 | 4.5K |
| 15:05 | 8,150.00 | 8,170.00 | 8,110.00 | 8,110.00 | 14.2K |
| 15:10 | 8,130.00 | 8,150.00 | 8,090.00 | 8,140.00 | 15.2K |
| 15:15 | 8,150.00 | 8,190.00 | 8,140.00 | 8,180.00 | 4.4K |
| 15:25 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 6.2K |