4,415.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,040.00 | 8,155.00 | 7,970.00 | 8,010.00 | 348.9K |
| 09:05 | 8,010.00 | 8,140.00 | 7,990.00 | 8,130.00 | 109.8K |
| 09:10 | 8,145.00 | 8,145.00 | 8,035.00 | 8,085.00 | 23.6K |
| 09:15 | 8,085.00 | 8,165.00 | 8,085.00 | 8,145.00 | 43.1K |
| 09:20 | 8,140.00 | 8,195.00 | 8,135.00 | 8,180.00 | 20.1K |
| 09:25 | 8,180.00 | 8,275.00 | 8,180.00 | 8,240.00 | 163.7K |
| 09:30 | 8,220.00 | 8,250.00 | 8,150.00 | 8,225.00 | 113.4K |
| 09:35 | 8,235.00 | 8,265.00 | 8,215.00 | 8,225.00 | 17.1K |
| 09:40 | 8,220.00 | 8,270.00 | 8,165.00 | 8,170.00 | 115.2K |
| 09:45 | 8,170.00 | 8,260.00 | 8,155.00 | 8,255.00 | 30.3K |
| 09:50 | 8,245.00 | 8,270.00 | 8,225.00 | 8,245.00 | 34.9K |
| 09:55 | 8,230.00 | 8,235.00 | 8,195.00 | 8,235.00 | 15.2K |
| 10:00 | 8,215.00 | 8,215.00 | 8,170.00 | 8,180.00 | 14.1K |
| 10:05 | 8,190.00 | 8,225.00 | 8,150.00 | 8,170.00 | 33.3K |
| 10:10 | 8,195.00 | 8,200.00 | 8,165.00 | 8,165.00 | 2.8K |
| 10:15 | 8,155.00 | 8,230.00 | 8,115.00 | 8,230.00 | 91.9K |
| 10:20 | 8,230.00 | 8,240.00 | 8,230.00 | 8,240.00 | 18.8K |
| 10:25 | 8,240.00 | 8,250.00 | 8,220.00 | 8,240.00 | 14.9K |
| 10:30 | 8,250.00 | 8,260.00 | 8,225.00 | 8,225.00 | 16.0K |
| 10:35 | 8,220.00 | 8,220.00 | 8,210.00 | 8,210.00 | 0.3K |
| 10:40 | 8,245.00 | 8,245.00 | 8,180.00 | 8,205.00 | 1.9K |
| 10:45 | 8,205.00 | 8,220.00 | 8,130.00 | 8,130.00 | 4.3K |
| 10:50 | 8,125.00 | 8,160.00 | 8,125.00 | 8,130.00 | 7.0K |
| 10:55 | 8,130.00 | 8,130.00 | 8,090.00 | 8,095.00 | 5.8K |
| 11:00 | 8,085.00 | 8,140.00 | 8,030.00 | 8,125.00 | 138.8K |
| 11:05 | 8,135.00 | 8,150.00 | 8,115.00 | 8,140.00 | 2.6K |
| 11:10 | 8,115.00 | 8,115.00 | 8,070.00 | 8,090.00 | 46.0K |
| 11:15 | 8,090.00 | 8,095.00 | 8,055.00 | 8,070.00 | 1.7K |
| 11:20 | 8,100.00 | 8,120.00 | 8,100.00 | 8,120.00 | 0.1K |
| 11:25 | 8,130.00 | 8,150.00 | 8,120.00 | 8,150.00 | 15.1K |
| 11:30 | 8,100.00 | 8,120.00 | 8,095.00 | 8,120.00 | 0.4K |
| 11:35 | 8,135.00 | 8,135.00 | 8,080.00 | 8,080.00 | 0.0K |
| 11:40 | 8,125.00 | 8,130.00 | 8,125.00 | 8,130.00 | 0.2K |
| 11:45 | 8,120.00 | 8,165.00 | 8,115.00 | 8,165.00 | 2.0K |
| 11:50 | 8,155.00 | 8,170.00 | 8,150.00 | 8,150.00 | 1.2K |
| 11:55 | 8,165.00 | 8,180.00 | 8,165.00 | 8,180.00 | 0.5K |
| 12:00 | 8,170.00 | 8,205.00 | 8,160.00 | 8,205.00 | 4.0K |
| 12:05 | 8,205.00 | 8,205.00 | 8,190.00 | 8,190.00 | 6.8K |
| 12:10 | 8,190.00 | 8,200.00 | 8,190.00 | 8,200.00 | 0.7K |
| 12:15 | 8,200.00 | 8,240.00 | 8,200.00 | 8,220.00 | 16.7K |
| 12:20 | 8,230.00 | 8,245.00 | 8,220.00 | 8,220.00 | 22.8K |
| 12:25 | 8,250.00 | 8,255.00 | 8,235.00 | 8,235.00 | 6.3K |
| 12:30 | 8,240.00 | 8,245.00 | 8,225.00 | 8,230.00 | 18.5K |
| 12:35 | 8,225.00 | 8,260.00 | 8,225.00 | 8,245.00 | 26.0K |
| 12:40 | 8,240.00 | 8,275.00 | 8,240.00 | 8,275.00 | 17.4K |
| 12:45 | 8,275.00 | 8,305.00 | 8,265.00 | 8,305.00 | 116.4K |
| 12:50 | 8,290.00 | 8,320.00 | 8,290.00 | 8,310.00 | 16.8K |
| 12:55 | 8,320.00 | 8,340.00 | 8,315.00 | 8,315.00 | 20.4K |
| 13:00 | 8,300.00 | 8,340.00 | 8,245.00 | 8,310.00 | 76.0K |
| 13:05 | 8,310.00 | 8,355.00 | 8,305.00 | 8,355.00 | 6.9K |
| 13:10 | 8,355.00 | 8,355.00 | 8,300.00 | 8,310.00 | 7.2K |
| 13:15 | 8,320.00 | 8,375.00 | 8,320.00 | 8,375.00 | 9.0K |
| 13:20 | 8,375.00 | 8,410.00 | 8,370.00 | 8,410.00 | 8.4K |
| 13:25 | 8,400.00 | 8,480.00 | 8,400.00 | 8,430.00 | 12.7K |
| 13:30 | 8,435.00 | 8,470.00 | 8,395.00 | 8,405.00 | 32.9K |
| 13:35 | 8,390.00 | 8,415.00 | 8,365.00 | 8,415.00 | 15.3K |
| 13:40 | 8,415.00 | 8,430.00 | 8,390.00 | 8,390.00 | 72.6K |
| 13:45 | 8,385.00 | 8,385.00 | 8,345.00 | 8,350.00 | 4.0K |
| 13:50 | 8,380.00 | 8,410.00 | 8,380.00 | 8,410.00 | 6.0K |
| 13:55 | 8,415.00 | 8,425.00 | 8,415.00 | 8,415.00 | 1.1K |
| 14:00 | 8,415.00 | 8,450.00 | 8,410.00 | 8,430.00 | 26.8K |
| 14:05 | 8,440.00 | 8,465.00 | 8,440.00 | 8,450.00 | 3.9K |
| 14:10 | 8,450.00 | 8,480.00 | 8,450.00 | 8,475.00 | 35.9K |
| 14:15 | 8,465.00 | 8,480.00 | 8,425.00 | 8,450.00 | 8.5K |
| 14:20 | 8,430.00 | 8,450.00 | 8,425.00 | 8,450.00 | 0.4K |
| 14:25 | 8,470.00 | 8,480.00 | 8,470.00 | 8,480.00 | 67.0K |
| 14:30 | 8,480.00 | 8,515.00 | 8,480.00 | 8,505.00 | 45.6K |
| 14:35 | 8,505.00 | 8,535.00 | 8,500.00 | 8,535.00 | 18.1K |
| 14:40 | 8,520.00 | 8,520.00 | 8,495.00 | 8,500.00 | 44.0K |
| 14:45 | 8,480.00 | 8,500.00 | 8,470.00 | 8,470.00 | 57.0K |
| 14:50 | 8,460.00 | 8,470.00 | 8,450.00 | 8,450.00 | 24.3K |
| 14:55 | 8,470.00 | 8,500.00 | 8,430.00 | 8,430.00 | 4.5K |
| 15:00 | 8,415.00 | 8,415.00 | 8,380.00 | 8,395.00 | 13.7K |
| 15:05 | 8,390.00 | 8,445.00 | 8,390.00 | 8,395.00 | 7.6K |
| 15:10 | 8,400.00 | 8,400.00 | 8,345.00 | 8,345.00 | 25.4K |
| 15:15 | 8,340.00 | 8,370.00 | 8,340.00 | 8,360.00 | 23.4K |
| 15:25 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 7.7K |