7,622.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,470.00 | 8,530.00 | 8,465.00 | 8,527.00 | 333.2K |
| 09:05 | 8,539.00 | 8,567.00 | 8,533.00 | 8,562.00 | 251.9K |
| 09:10 | 8,567.00 | 8,569.00 | 8,544.00 | 8,556.00 | 110.9K |
| 09:15 | 8,561.00 | 8,568.00 | 8,551.00 | 8,562.00 | 87.2K |
| 09:20 | 8,564.00 | 8,569.00 | 8,557.00 | 8,564.00 | 79.0K |
| 09:25 | 8,565.00 | 8,565.00 | 8,540.00 | 8,555.00 | 83.0K |
| 09:30 | 8,553.00 | 8,558.00 | 8,542.00 | 8,546.00 | 65.4K |
| 09:35 | 8,547.00 | 8,567.00 | 8,540.00 | 8,542.00 | 102.8K |
| 09:40 | 8,543.00 | 8,543.00 | 8,516.00 | 8,532.00 | 84.8K |
| 09:45 | 8,534.00 | 8,534.00 | 8,503.00 | 8,510.00 | 94.7K |
| 09:50 | 8,508.00 | 8,514.00 | 8,487.00 | 8,487.00 | 161.5K |
| 09:55 | 8,487.00 | 8,503.00 | 8,479.00 | 8,487.00 | 83.5K |
| 10:00 | 8,488.00 | 8,495.00 | 8,469.00 | 8,469.00 | 95.3K |
| 10:05 | 8,467.00 | 8,482.00 | 8,458.00 | 8,462.00 | 224.6K |
| 10:10 | 8,462.00 | 8,464.00 | 8,450.00 | 8,456.00 | 142.5K |
| 10:15 | 8,456.00 | 8,465.00 | 8,449.00 | 8,463.00 | 102.3K |
| 10:20 | 8,466.00 | 8,480.00 | 8,455.00 | 8,475.00 | 35.3K |
| 10:25 | 8,475.00 | 8,486.00 | 8,456.00 | 8,460.00 | 66.7K |
| 10:30 | 8,459.00 | 8,466.00 | 8,452.00 | 8,460.00 | 52.0K |
| 10:35 | 8,457.00 | 8,465.00 | 8,451.00 | 8,453.00 | 51.7K |
| 10:40 | 8,452.00 | 8,466.00 | 8,450.00 | 8,454.00 | 171.6K |
| 10:45 | 8,454.00 | 8,487.00 | 8,452.00 | 8,483.00 | 38.5K |
| 10:50 | 8,484.00 | 8,484.00 | 8,450.00 | 8,450.00 | 56.4K |
| 10:55 | 8,451.00 | 8,453.00 | 8,436.00 | 8,444.00 | 156.6K |
| 11:00 | 8,444.00 | 8,475.00 | 8,443.00 | 8,467.00 | 60.0K |
| 11:05 | 8,465.00 | 8,474.00 | 8,464.00 | 8,464.00 | 21.6K |
| 11:10 | 8,466.00 | 8,466.00 | 8,452.00 | 8,458.00 | 16.1K |
| 11:15 | 8,456.00 | 8,463.00 | 8,451.00 | 8,452.00 | 48.0K |
| 11:20 | 8,451.00 | 8,457.00 | 8,446.00 | 8,455.00 | 22.7K |
| 11:25 | 8,454.00 | 8,458.00 | 8,448.00 | 8,452.00 | 23.9K |
| 11:30 | 8,453.00 | 8,453.00 | 8,453.00 | 8,453.00 | 11.1K |
| 12:30 | 8,450.00 | 8,464.00 | 8,445.00 | 8,454.00 | 64.2K |
| 12:35 | 8,454.00 | 8,456.00 | 8,443.00 | 8,454.00 | 64.4K |
| 12:40 | 8,452.00 | 8,452.00 | 8,441.00 | 8,446.00 | 41.8K |
| 12:45 | 8,449.00 | 8,449.00 | 8,428.00 | 8,430.00 | 135.3K |
| 12:50 | 8,427.00 | 8,429.00 | 8,413.00 | 8,424.00 | 127.3K |
| 12:55 | 8,425.00 | 8,429.00 | 8,419.00 | 8,421.00 | 39.1K |
| 13:00 | 8,420.00 | 8,423.00 | 8,411.00 | 8,413.00 | 115.8K |
| 13:05 | 8,411.00 | 8,423.00 | 8,411.00 | 8,420.00 | 27.9K |
| 13:10 | 8,418.00 | 8,433.00 | 8,418.00 | 8,427.00 | 27.9K |
| 13:15 | 8,426.00 | 8,430.00 | 8,415.00 | 8,416.00 | 31.8K |
| 13:20 | 8,416.00 | 8,416.00 | 8,409.00 | 8,413.00 | 59.6K |
| 13:25 | 8,412.00 | 8,418.00 | 8,411.00 | 8,415.00 | 25.1K |
| 13:30 | 8,417.00 | 8,417.00 | 8,401.00 | 8,402.00 | 69.6K |
| 13:35 | 8,403.00 | 8,406.00 | 8,391.00 | 8,406.00 | 182.1K |
| 13:40 | 8,407.00 | 8,411.00 | 8,403.00 | 8,408.00 | 31.4K |
| 13:45 | 8,407.00 | 8,418.00 | 8,406.00 | 8,412.00 | 23.7K |
| 13:50 | 8,412.00 | 8,444.00 | 8,410.00 | 8,444.00 | 40.0K |
| 13:55 | 8,444.00 | 8,458.00 | 8,439.00 | 8,457.00 | 54.7K |
| 14:00 | 8,456.00 | 8,464.00 | 8,446.00 | 8,452.00 | 69.8K |
| 14:05 | 8,452.00 | 8,479.00 | 8,451.00 | 8,472.00 | 61.1K |
| 14:10 | 8,474.00 | 8,502.00 | 8,473.00 | 8,495.00 | 106.8K |
| 14:15 | 8,491.00 | 8,496.00 | 8,485.00 | 8,487.00 | 43.0K |
| 14:20 | 8,488.00 | 8,494.00 | 8,475.00 | 8,479.00 | 30.3K |
| 14:25 | 8,480.00 | 8,482.00 | 8,463.00 | 8,474.00 | 19.6K |
| 14:30 | 8,474.00 | 8,477.00 | 8,456.00 | 8,456.00 | 18.4K |
| 14:35 | 8,458.00 | 8,464.00 | 8,445.00 | 8,456.00 | 24.9K |
| 14:40 | 8,453.00 | 8,462.00 | 8,446.00 | 8,448.00 | 23.9K |
| 14:45 | 8,450.00 | 8,457.00 | 8,440.00 | 8,452.00 | 23.7K |
| 14:50 | 8,454.00 | 8,476.00 | 8,454.00 | 8,472.00 | 27.4K |
| 14:55 | 8,473.00 | 8,481.00 | 8,472.00 | 8,474.00 | 19.3K |
| 15:00 | 8,473.00 | 8,489.00 | 8,466.00 | 8,481.00 | 21.7K |
| 15:05 | 8,480.00 | 8,482.00 | 8,471.00 | 8,474.00 | 24.8K |
| 15:10 | 8,472.00 | 8,477.00 | 8,463.00 | 8,465.00 | 38.0K |
| 15:15 | 8,466.00 | 8,476.00 | 8,458.00 | 8,465.00 | 26.4K |
| 15:20 | 8,463.00 | 8,465.00 | 8,448.00 | 8,455.00 | 64.2K |
| 15:30 | 8,448.00 | 8,448.00 | 8,448.00 | 8,448.00 | 46.6K |