7,622.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,493.00 | 8,493.00 | 8,470.00 | 8,470.00 | 315.9K |
| 09:05 | 8,466.00 | 8,518.00 | 8,459.00 | 8,513.00 | 129.4K |
| 09:10 | 8,510.00 | 8,560.00 | 8,502.00 | 8,557.00 | 93.1K |
| 09:15 | 8,557.00 | 8,599.00 | 8,554.00 | 8,564.00 | 78.7K |
| 09:20 | 8,563.00 | 8,575.00 | 8,549.00 | 8,575.00 | 34.9K |
| 09:25 | 8,572.00 | 8,589.00 | 8,569.00 | 8,580.00 | 32.4K |
| 09:30 | 8,576.00 | 8,580.00 | 8,557.00 | 8,569.00 | 20.8K |
| 09:35 | 8,572.00 | 8,580.00 | 8,551.00 | 8,558.00 | 29.3K |
| 09:40 | 8,557.00 | 8,562.00 | 8,546.00 | 8,556.00 | 13.2K |
| 09:45 | 8,557.00 | 8,592.00 | 8,557.00 | 8,586.00 | 45.2K |
| 09:50 | 8,585.00 | 8,590.00 | 8,571.00 | 8,582.00 | 14.0K |
| 09:55 | 8,581.00 | 8,599.00 | 8,580.00 | 8,591.00 | 20.7K |
| 10:00 | 8,589.00 | 8,623.00 | 8,585.00 | 8,609.00 | 83.4K |
| 10:05 | 8,610.00 | 8,615.00 | 8,600.00 | 8,611.00 | 11.2K |
| 10:10 | 8,609.00 | 8,615.00 | 8,600.00 | 8,604.00 | 16.3K |
| 10:15 | 8,603.00 | 8,620.00 | 8,603.00 | 8,618.00 | 16.8K |
| 10:20 | 8,616.00 | 8,616.00 | 8,595.00 | 8,598.00 | 20.9K |
| 10:25 | 8,597.00 | 8,597.00 | 8,576.00 | 8,582.00 | 22.7K |
| 10:30 | 8,580.00 | 8,590.00 | 8,575.00 | 8,579.00 | 12.1K |
| 10:35 | 8,578.00 | 8,581.00 | 8,570.00 | 8,575.00 | 8.0K |
| 10:40 | 8,577.00 | 8,580.00 | 8,574.00 | 8,579.00 | 5.9K |
| 10:45 | 8,582.00 | 8,582.00 | 8,566.00 | 8,573.00 | 6.6K |
| 10:50 | 8,573.00 | 8,586.00 | 8,571.00 | 8,577.00 | 6.3K |
| 10:55 | 8,576.00 | 8,581.00 | 8,573.00 | 8,573.00 | 18.1K |
| 11:00 | 8,573.00 | 8,583.00 | 8,569.00 | 8,576.00 | 12.8K |
| 11:05 | 8,578.00 | 8,580.00 | 8,573.00 | 8,578.00 | 7.8K |
| 11:10 | 8,579.00 | 8,585.00 | 8,573.00 | 8,573.00 | 13.0K |
| 11:15 | 8,575.00 | 8,578.00 | 8,567.00 | 8,569.00 | 7.1K |
| 11:20 | 8,568.00 | 8,579.00 | 8,562.00 | 8,575.00 | 15.8K |
| 11:25 | 8,577.00 | 8,583.00 | 8,574.00 | 8,577.00 | 13.3K |
| 11:30 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | 2.7K |
| 12:30 | 8,620.00 | 8,661.00 | 8,617.00 | 8,648.00 | 78.2K |
| 12:35 | 8,650.00 | 8,656.00 | 8,641.00 | 8,644.00 | 17.1K |
| 12:40 | 8,647.00 | 8,674.00 | 8,646.00 | 8,660.00 | 44.6K |
| 12:45 | 8,658.00 | 8,669.00 | 8,654.00 | 8,664.00 | 19.8K |
| 12:50 | 8,662.00 | 8,665.00 | 8,658.00 | 8,663.00 | 13.4K |
| 12:55 | 8,663.00 | 8,663.00 | 8,649.00 | 8,653.00 | 17.5K |
| 13:00 | 8,655.00 | 8,656.00 | 8,641.00 | 8,646.00 | 5.5K |
| 13:05 | 8,648.00 | 8,652.00 | 8,643.00 | 8,646.00 | 5.3K |
| 13:10 | 8,646.00 | 8,647.00 | 8,636.00 | 8,637.00 | 8.3K |
| 13:15 | 8,637.00 | 8,637.00 | 8,629.00 | 8,630.00 | 9.3K |
| 13:20 | 8,632.00 | 8,641.00 | 8,630.00 | 8,641.00 | 10.7K |
| 13:25 | 8,642.00 | 8,653.00 | 8,642.00 | 8,651.00 | 9.0K |
| 13:30 | 8,650.00 | 8,654.00 | 8,647.00 | 8,654.00 | 7.1K |
| 13:35 | 8,655.00 | 8,656.00 | 8,649.00 | 8,649.00 | 3.9K |
| 13:40 | 8,649.00 | 8,652.00 | 8,641.00 | 8,642.00 | 21.4K |
| 13:45 | 8,640.00 | 8,644.00 | 8,639.00 | 8,640.00 | 28.3K |
| 13:50 | 8,640.00 | 8,641.00 | 8,636.00 | 8,638.00 | 4.8K |
| 13:55 | 8,640.00 | 8,644.00 | 8,640.00 | 8,643.00 | 32.1K |
| 14:00 | 8,640.00 | 8,654.00 | 8,639.00 | 8,649.00 | 15.2K |
| 14:05 | 8,648.00 | 8,648.00 | 8,638.00 | 8,641.00 | 5.4K |
| 14:10 | 8,640.00 | 8,641.00 | 8,632.00 | 8,632.00 | 7.7K |
| 14:15 | 8,631.00 | 8,633.00 | 8,625.00 | 8,626.00 | 11.8K |
| 14:20 | 8,626.00 | 8,634.00 | 8,624.00 | 8,634.00 | 9.7K |
| 14:25 | 8,630.00 | 8,633.00 | 8,627.00 | 8,630.00 | 5.9K |
| 14:30 | 8,630.00 | 8,641.00 | 8,627.00 | 8,630.00 | 8.2K |
| 14:35 | 8,633.00 | 8,634.00 | 8,627.00 | 8,630.00 | 5.8K |
| 14:40 | 8,630.00 | 8,631.00 | 8,622.00 | 8,622.00 | 8.3K |
| 14:45 | 8,623.00 | 8,625.00 | 8,619.00 | 8,623.00 | 7.6K |
| 14:50 | 8,622.00 | 8,623.00 | 8,615.00 | 8,616.00 | 17.0K |
| 14:55 | 8,614.00 | 8,620.00 | 8,613.00 | 8,618.00 | 11.0K |
| 15:00 | 8,617.00 | 8,627.00 | 8,617.00 | 8,622.00 | 12.7K |
| 15:05 | 8,622.00 | 8,632.00 | 8,621.00 | 8,630.00 | 10.6K |
| 15:10 | 8,631.00 | 8,635.00 | 8,629.00 | 8,629.00 | 13.0K |
| 15:15 | 8,629.00 | 8,633.00 | 8,628.00 | 8,629.00 | 9.5K |
| 15:20 | 8,628.00 | 8,630.00 | 8,617.00 | 8,620.00 | 8.6K |
| 15:30 | 8,619.00 | 8,619.00 | 8,619.00 | 8,619.00 | 14.4K |