7,622.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,860.00 | 8,875.00 | 8,841.00 | 8,873.00 | 357.3K |
| 09:05 | 8,882.00 | 8,882.00 | 8,850.00 | 8,867.00 | 111.6K |
| 09:10 | 8,870.00 | 8,875.00 | 8,802.00 | 8,805.00 | 201.1K |
| 09:15 | 8,805.00 | 8,805.00 | 8,733.00 | 8,735.00 | 318.6K |
| 09:20 | 8,741.00 | 8,754.00 | 8,700.00 | 8,700.00 | 194.1K |
| 09:25 | 8,706.00 | 8,739.00 | 8,700.00 | 8,720.00 | 114.1K |
| 09:30 | 8,715.00 | 8,728.00 | 8,711.00 | 8,722.00 | 84.7K |
| 09:35 | 8,714.00 | 8,728.00 | 8,689.00 | 8,724.00 | 149.4K |
| 09:40 | 8,726.00 | 8,780.00 | 8,726.00 | 8,751.00 | 127.0K |
| 09:45 | 8,751.00 | 8,762.00 | 8,716.00 | 8,718.00 | 57.0K |
| 09:50 | 8,715.00 | 8,716.00 | 8,704.00 | 8,709.00 | 51.5K |
| 09:55 | 8,710.00 | 8,718.00 | 8,661.00 | 8,665.00 | 197.5K |
| 10:00 | 8,667.00 | 8,697.00 | 8,662.00 | 8,692.00 | 92.8K |
| 10:05 | 8,693.00 | 8,715.00 | 8,690.00 | 8,710.00 | 48.4K |
| 10:10 | 8,708.00 | 8,721.00 | 8,695.00 | 8,716.00 | 39.6K |
| 10:15 | 8,717.00 | 8,717.00 | 8,694.00 | 8,700.00 | 29.4K |
| 10:20 | 8,699.00 | 8,703.00 | 8,686.00 | 8,691.00 | 37.3K |
| 10:25 | 8,687.00 | 8,690.00 | 8,661.00 | 8,662.00 | 78.1K |
| 10:30 | 8,666.00 | 8,683.00 | 8,662.00 | 8,662.00 | 87.2K |
| 10:35 | 8,662.00 | 8,662.00 | 8,625.00 | 8,650.00 | 227.2K |
| 10:40 | 8,653.00 | 8,657.00 | 8,631.00 | 8,648.00 | 73.5K |
| 10:45 | 8,646.00 | 8,671.00 | 8,641.00 | 8,666.00 | 51.2K |
| 10:50 | 8,664.00 | 8,667.00 | 8,651.00 | 8,663.00 | 30.6K |
| 10:55 | 8,661.00 | 8,664.00 | 8,634.00 | 8,634.00 | 75.3K |
| 11:00 | 8,635.00 | 8,639.00 | 8,630.00 | 8,631.00 | 105.8K |
| 11:05 | 8,631.00 | 8,653.00 | 8,627.00 | 8,653.00 | 56.9K |
| 11:10 | 8,653.00 | 8,655.00 | 8,642.00 | 8,649.00 | 35.2K |
| 11:15 | 8,651.00 | 8,652.00 | 8,633.00 | 8,636.00 | 60.4K |
| 11:20 | 8,634.00 | 8,637.00 | 8,626.00 | 8,632.00 | 155.0K |
| 11:25 | 8,634.00 | 8,640.00 | 8,632.00 | 8,636.00 | 81.0K |
| 11:30 | 8,636.00 | 8,636.00 | 8,636.00 | 8,636.00 | 14.5K |
| 12:30 | 8,619.00 | 8,620.00 | 8,598.00 | 8,605.00 | 356.4K |
| 12:35 | 8,608.00 | 8,609.00 | 8,576.00 | 8,578.00 | 178.6K |
| 12:40 | 8,578.00 | 8,590.00 | 8,573.00 | 8,587.00 | 81.9K |
| 12:45 | 8,585.00 | 8,589.00 | 8,577.00 | 8,588.00 | 46.0K |
| 12:50 | 8,593.00 | 8,604.00 | 8,578.00 | 8,580.00 | 56.0K |
| 12:55 | 8,579.00 | 8,596.00 | 8,577.00 | 8,595.00 | 24.4K |
| 13:00 | 8,594.00 | 8,601.00 | 8,581.00 | 8,581.00 | 38.9K |
| 13:05 | 8,582.00 | 8,596.00 | 8,581.00 | 8,585.00 | 43.1K |
| 13:10 | 8,585.00 | 8,590.00 | 8,577.00 | 8,590.00 | 44.4K |
| 13:15 | 8,589.00 | 8,593.00 | 8,583.00 | 8,592.00 | 27.3K |
| 13:20 | 8,593.00 | 8,598.00 | 8,583.00 | 8,583.00 | 36.8K |
| 13:25 | 8,580.00 | 8,582.00 | 8,573.00 | 8,576.00 | 78.5K |
| 13:30 | 8,577.00 | 8,599.00 | 8,575.00 | 8,586.00 | 50.2K |
| 13:35 | 8,585.00 | 8,587.00 | 8,576.00 | 8,580.00 | 30.2K |
| 13:40 | 8,579.00 | 8,590.00 | 8,579.00 | 8,587.00 | 29.3K |
| 13:45 | 8,586.00 | 8,591.00 | 8,577.00 | 8,578.00 | 41.3K |
| 13:50 | 8,576.00 | 8,580.00 | 8,570.00 | 8,580.00 | 126.6K |
| 13:55 | 8,581.00 | 8,581.00 | 8,571.00 | 8,571.00 | 54.3K |
| 14:00 | 8,570.00 | 8,681.00 | 8,570.00 | 8,654.00 | 216.1K |
| 14:05 | 8,658.00 | 8,658.00 | 8,617.00 | 8,646.00 | 283.1K |
| 14:10 | 8,645.00 | 8,645.00 | 8,620.00 | 8,639.00 | 33.7K |
| 14:15 | 8,637.00 | 8,653.00 | 8,628.00 | 8,648.00 | 42.8K |
| 14:20 | 8,650.00 | 8,667.00 | 8,641.00 | 8,658.00 | 46.1K |
| 14:25 | 8,656.00 | 8,663.00 | 8,642.00 | 8,663.00 | 34.8K |
| 14:30 | 8,666.00 | 8,690.00 | 8,663.00 | 8,678.00 | 82.8K |
| 14:35 | 8,679.00 | 8,685.00 | 8,659.00 | 8,679.00 | 62.4K |
| 14:40 | 8,677.00 | 8,690.00 | 8,672.00 | 8,677.00 | 38.4K |
| 14:45 | 8,680.00 | 8,688.00 | 8,678.00 | 8,684.00 | 23.2K |
| 14:50 | 8,682.00 | 8,685.00 | 8,674.00 | 8,685.00 | 53.3K |
| 14:55 | 8,686.00 | 8,686.00 | 8,665.00 | 8,678.00 | 44.6K |
| 15:00 | 8,680.00 | 8,681.00 | 8,660.00 | 8,660.00 | 44.2K |
| 15:05 | 8,663.00 | 8,667.00 | 8,650.00 | 8,663.00 | 34.8K |
| 15:10 | 8,664.00 | 8,695.00 | 8,664.00 | 8,691.00 | 98.9K |
| 15:15 | 8,693.00 | 8,732.00 | 8,693.00 | 8,729.00 | 127.7K |
| 15:20 | 8,728.00 | 8,728.00 | 8,695.00 | 8,701.00 | 95.1K |
| 15:30 | 8,689.00 | 8,689.00 | 8,689.00 | 8,689.00 | 105.3K |