7,622.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,371.00 | 8,379.00 | 8,349.00 | 8,361.00 | 255.3K |
| 09:05 | 8,358.00 | 8,380.00 | 8,324.00 | 8,326.00 | 84.0K |
| 09:10 | 8,323.00 | 8,341.00 | 8,276.00 | 8,286.00 | 178.5K |
| 09:15 | 8,290.00 | 8,345.00 | 8,290.00 | 8,345.00 | 61.5K |
| 09:20 | 8,341.00 | 8,368.00 | 8,312.00 | 8,314.00 | 58.1K |
| 09:25 | 8,314.00 | 8,325.00 | 8,305.00 | 8,312.00 | 40.1K |
| 09:30 | 8,314.00 | 8,346.00 | 8,312.00 | 8,342.00 | 33.6K |
| 09:35 | 8,340.00 | 8,368.00 | 8,338.00 | 8,368.00 | 37.9K |
| 09:40 | 8,367.00 | 8,370.00 | 8,339.00 | 8,358.00 | 31.6K |
| 09:45 | 8,354.00 | 8,400.00 | 8,351.00 | 8,392.00 | 122.6K |
| 09:50 | 8,387.00 | 8,399.00 | 8,374.00 | 8,374.00 | 27.8K |
| 09:55 | 8,373.00 | 8,377.00 | 8,340.00 | 8,341.00 | 84.6K |
| 10:00 | 8,340.00 | 8,352.00 | 8,330.00 | 8,330.00 | 41.7K |
| 10:05 | 8,333.00 | 8,333.00 | 8,313.00 | 8,322.00 | 28.4K |
| 10:10 | 8,322.00 | 8,339.00 | 8,322.00 | 8,336.00 | 13.4K |
| 10:15 | 8,335.00 | 8,336.00 | 8,315.00 | 8,319.00 | 22.6K |
| 10:20 | 8,315.00 | 8,315.00 | 8,302.00 | 8,308.00 | 55.3K |
| 10:25 | 8,306.00 | 8,309.00 | 8,284.00 | 8,289.00 | 100.1K |
| 10:30 | 8,288.00 | 8,298.00 | 8,288.00 | 8,294.00 | 27.5K |
| 10:35 | 8,296.00 | 8,306.00 | 8,278.00 | 8,281.00 | 53.1K |
| 10:40 | 8,282.00 | 8,290.00 | 8,279.00 | 8,286.00 | 34.5K |
| 10:45 | 8,286.00 | 8,299.00 | 8,286.00 | 8,289.00 | 52.1K |
| 10:50 | 8,287.00 | 8,299.00 | 8,286.00 | 8,288.00 | 38.5K |
| 10:55 | 8,290.00 | 8,301.00 | 8,283.00 | 8,293.00 | 21.8K |
| 11:00 | 8,296.00 | 8,300.00 | 8,285.00 | 8,285.00 | 14.9K |
| 11:05 | 8,287.00 | 8,294.00 | 8,279.00 | 8,288.00 | 25.7K |
| 11:10 | 8,288.00 | 8,288.00 | 8,262.00 | 8,268.00 | 77.3K |
| 11:15 | 8,264.00 | 8,264.00 | 8,250.00 | 8,262.00 | 87.6K |
| 11:20 | 8,263.00 | 8,269.00 | 8,259.00 | 8,268.00 | 18.2K |
| 11:25 | 8,268.00 | 8,270.00 | 8,260.00 | 8,265.00 | 9.7K |
| 11:30 | 8,264.00 | 8,264.00 | 8,264.00 | 8,264.00 | 7.4K |
| 12:30 | 8,263.00 | 8,266.00 | 8,250.00 | 8,255.00 | 99.5K |
| 12:35 | 8,252.00 | 8,254.00 | 8,243.00 | 8,249.00 | 55.9K |
| 12:40 | 8,250.00 | 8,257.00 | 8,228.00 | 8,244.00 | 117.8K |
| 12:45 | 8,247.00 | 8,247.00 | 8,236.00 | 8,239.00 | 18.5K |
| 12:50 | 8,238.00 | 8,248.00 | 8,234.00 | 8,241.00 | 49.5K |
| 12:55 | 8,242.00 | 8,249.00 | 8,237.00 | 8,238.00 | 15.0K |
| 13:00 | 8,243.00 | 8,260.00 | 8,243.00 | 8,260.00 | 16.8K |
| 13:05 | 8,260.00 | 8,275.00 | 8,256.00 | 8,269.00 | 69.2K |
| 13:10 | 8,268.00 | 8,286.00 | 8,262.00 | 8,286.00 | 40.3K |
| 13:15 | 8,290.00 | 8,300.00 | 8,268.00 | 8,276.00 | 41.1K |
| 13:20 | 8,273.00 | 8,280.00 | 8,265.00 | 8,272.00 | 15.6K |
| 13:25 | 8,273.00 | 8,278.00 | 8,255.00 | 8,258.00 | 16.3K |
| 13:30 | 8,261.00 | 8,268.00 | 8,256.00 | 8,265.00 | 9.4K |
| 13:35 | 8,262.00 | 8,274.00 | 8,261.00 | 8,273.00 | 7.2K |
| 13:40 | 8,277.00 | 8,278.00 | 8,266.00 | 8,268.00 | 19.3K |
| 13:45 | 8,272.00 | 8,275.00 | 8,267.00 | 8,269.00 | 8.8K |
| 13:50 | 8,271.00 | 8,277.00 | 8,270.00 | 8,275.00 | 9.2K |
| 13:55 | 8,276.00 | 8,277.00 | 8,261.00 | 8,263.00 | 21.4K |
| 14:00 | 8,262.00 | 8,265.00 | 8,251.00 | 8,257.00 | 29.4K |
| 14:05 | 8,259.00 | 8,261.00 | 8,240.00 | 8,250.00 | 27.9K |
| 14:10 | 8,250.00 | 8,256.00 | 8,244.00 | 8,246.00 | 14.3K |
| 14:15 | 8,246.00 | 8,253.00 | 8,241.00 | 8,253.00 | 11.6K |
| 14:20 | 8,252.00 | 8,259.00 | 8,247.00 | 8,257.00 | 9.1K |
| 14:25 | 8,258.00 | 8,262.00 | 8,254.00 | 8,262.00 | 10.8K |
| 14:30 | 8,259.00 | 8,260.00 | 8,252.00 | 8,254.00 | 15.8K |
| 14:35 | 8,253.00 | 8,262.00 | 8,248.00 | 8,260.00 | 15.6K |
| 14:40 | 8,258.00 | 8,259.00 | 8,255.00 | 8,256.00 | 7.0K |
| 14:45 | 8,258.00 | 8,262.00 | 8,255.00 | 8,257.00 | 10.3K |
| 14:50 | 8,258.00 | 8,265.00 | 8,254.00 | 8,257.00 | 15.5K |
| 14:55 | 8,258.00 | 8,263.00 | 8,249.00 | 8,255.00 | 23.3K |
| 15:00 | 8,256.00 | 8,273.00 | 8,254.00 | 8,273.00 | 20.0K |
| 15:05 | 8,272.00 | 8,282.00 | 8,270.00 | 8,282.00 | 28.4K |
| 15:10 | 8,281.00 | 8,281.00 | 8,267.00 | 8,274.00 | 19.1K |
| 15:15 | 8,277.00 | 8,290.00 | 8,276.00 | 8,290.00 | 24.3K |
| 15:20 | 8,291.00 | 8,291.00 | 8,282.00 | 8,284.00 | 33.5K |
| 15:30 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 62.1K |