7,622.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,682.00 | 8,695.00 | 8,651.00 | 8,695.00 | 132.9K |
| 09:05 | 8,694.00 | 8,715.00 | 8,680.00 | 8,707.00 | 106.1K |
| 09:10 | 8,704.00 | 8,795.00 | 8,699.00 | 8,795.00 | 285.4K |
| 09:15 | 8,795.00 | 8,818.00 | 8,766.00 | 8,781.00 | 138.5K |
| 09:20 | 8,776.00 | 8,780.00 | 8,719.00 | 8,719.00 | 97.9K |
| 09:25 | 8,721.00 | 8,768.00 | 8,717.00 | 8,755.00 | 61.7K |
| 09:30 | 8,752.00 | 8,754.00 | 8,730.00 | 8,749.00 | 44.6K |
| 09:35 | 8,748.00 | 8,748.00 | 8,721.00 | 8,725.00 | 27.3K |
| 09:40 | 8,718.00 | 8,719.00 | 8,692.00 | 8,712.00 | 33.7K |
| 09:45 | 8,713.00 | 8,720.00 | 8,697.00 | 8,704.00 | 23.3K |
| 09:50 | 8,700.00 | 8,710.00 | 8,696.00 | 8,700.00 | 26.9K |
| 09:55 | 8,702.00 | 8,710.00 | 8,682.00 | 8,690.00 | 25.1K |
| 10:00 | 8,694.00 | 8,711.00 | 8,685.00 | 8,704.00 | 28.1K |
| 10:05 | 8,708.00 | 8,730.00 | 8,705.00 | 8,729.00 | 48.2K |
| 10:10 | 8,729.00 | 8,729.00 | 8,708.00 | 8,710.00 | 25.6K |
| 10:15 | 8,714.00 | 8,720.00 | 8,681.00 | 8,694.00 | 34.2K |
| 10:20 | 8,696.00 | 8,702.00 | 8,690.00 | 8,696.00 | 9.7K |
| 10:25 | 8,695.00 | 8,698.00 | 8,679.00 | 8,681.00 | 16.2K |
| 10:30 | 8,682.00 | 8,693.00 | 8,668.00 | 8,693.00 | 22.4K |
| 10:35 | 8,692.00 | 8,692.00 | 8,679.00 | 8,684.00 | 8.3K |
| 10:40 | 8,682.00 | 8,689.00 | 8,671.00 | 8,675.00 | 8.9K |
| 10:45 | 8,674.00 | 8,694.00 | 8,674.00 | 8,694.00 | 10.7K |
| 10:50 | 8,694.00 | 8,707.00 | 8,685.00 | 8,707.00 | 13.5K |
| 10:55 | 8,708.00 | 8,709.00 | 8,692.00 | 8,696.00 | 6.8K |
| 11:00 | 8,691.00 | 8,698.00 | 8,684.00 | 8,692.00 | 8.0K |
| 11:05 | 8,692.00 | 8,692.00 | 8,670.00 | 8,672.00 | 18.9K |
| 11:10 | 8,673.00 | 8,678.00 | 8,665.00 | 8,671.00 | 14.6K |
| 11:15 | 8,670.00 | 8,676.00 | 8,658.00 | 8,669.00 | 18.0K |
| 11:20 | 8,668.00 | 8,681.00 | 8,667.00 | 8,680.00 | 13.6K |
| 11:25 | 8,681.00 | 8,705.00 | 8,678.00 | 8,699.00 | 22.3K |
| 11:30 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.6K |
| 12:30 | 8,711.00 | 8,723.00 | 8,711.00 | 8,717.00 | 37.7K |
| 12:35 | 8,718.00 | 8,718.00 | 8,704.00 | 8,714.00 | 10.8K |
| 12:40 | 8,714.00 | 8,725.00 | 8,709.00 | 8,722.00 | 28.0K |
| 12:45 | 8,721.00 | 8,728.00 | 8,716.00 | 8,716.00 | 17.1K |
| 12:50 | 8,716.00 | 8,729.00 | 8,716.00 | 8,719.00 | 9.0K |
| 12:55 | 8,718.00 | 8,726.00 | 8,718.00 | 8,724.00 | 11.2K |
| 13:00 | 8,725.00 | 8,733.00 | 8,723.00 | 8,726.00 | 8.2K |
| 13:05 | 8,726.00 | 8,728.00 | 8,714.00 | 8,716.00 | 10.0K |
| 13:10 | 8,716.00 | 8,724.00 | 8,713.00 | 8,722.00 | 7.6K |
| 13:15 | 8,722.00 | 8,730.00 | 8,716.00 | 8,728.00 | 9.0K |
| 13:20 | 8,728.00 | 8,728.00 | 8,716.00 | 8,720.00 | 4.9K |
| 13:25 | 8,719.00 | 8,731.00 | 8,718.00 | 8,727.00 | 6.0K |
| 13:30 | 8,728.00 | 8,738.00 | 8,726.00 | 8,726.00 | 12.7K |
| 13:35 | 8,726.00 | 8,731.00 | 8,722.00 | 8,731.00 | 5.2K |
| 13:40 | 8,730.00 | 8,734.00 | 8,727.00 | 8,729.00 | 7.0K |
| 13:45 | 8,730.00 | 8,730.00 | 8,715.00 | 8,718.00 | 11.0K |
| 13:50 | 8,719.00 | 8,728.00 | 8,715.00 | 8,723.00 | 8.7K |
| 13:55 | 8,724.00 | 8,724.00 | 8,714.00 | 8,717.00 | 6.7K |
| 14:00 | 8,716.00 | 8,721.00 | 8,709.00 | 8,711.00 | 18.4K |
| 14:05 | 8,711.00 | 8,718.00 | 8,710.00 | 8,718.00 | 7.7K |
| 14:10 | 8,715.00 | 8,717.00 | 8,710.00 | 8,717.00 | 3.8K |
| 14:15 | 8,718.00 | 8,718.00 | 8,711.00 | 8,718.00 | 6.9K |
| 14:20 | 8,717.00 | 8,720.00 | 8,711.00 | 8,718.00 | 5.7K |
| 14:25 | 8,715.00 | 8,720.00 | 8,715.00 | 8,718.00 | 5.6K |
| 14:30 | 8,719.00 | 8,723.00 | 8,715.00 | 8,718.00 | 16.2K |
| 14:35 | 8,718.00 | 8,723.00 | 8,715.00 | 8,723.00 | 8.8K |
| 14:40 | 8,725.00 | 8,726.00 | 8,719.00 | 8,721.00 | 9.0K |
| 14:45 | 8,721.00 | 8,721.00 | 8,709.00 | 8,711.00 | 16.6K |
| 14:50 | 8,710.00 | 8,710.00 | 8,697.00 | 8,699.00 | 25.2K |
| 14:55 | 8,698.00 | 8,706.00 | 8,697.00 | 8,701.00 | 12.7K |
| 15:00 | 8,702.00 | 8,713.00 | 8,701.00 | 8,712.00 | 23.2K |
| 15:05 | 8,712.00 | 8,713.00 | 8,705.00 | 8,708.00 | 13.7K |
| 15:10 | 8,710.00 | 8,713.00 | 8,708.00 | 8,710.00 | 18.6K |
| 15:15 | 8,709.00 | 8,712.00 | 8,706.00 | 8,711.00 | 13.0K |
| 15:20 | 8,714.00 | 8,716.00 | 8,710.00 | 8,715.00 | 35.5K |
| 15:30 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 63.9K |