7,622.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,619.00 | 8,667.00 | 8,611.00 | 8,655.00 | 159.4K |
| 09:05 | 8,650.00 | 8,669.00 | 8,640.00 | 8,644.00 | 52.0K |
| 09:10 | 8,641.00 | 8,662.00 | 8,627.00 | 8,662.00 | 28.5K |
| 09:15 | 8,662.00 | 8,664.00 | 8,625.00 | 8,630.00 | 19.7K |
| 09:20 | 8,631.00 | 8,664.00 | 8,631.00 | 8,663.00 | 26.4K |
| 09:25 | 8,664.00 | 8,664.00 | 8,631.00 | 8,653.00 | 16.4K |
| 09:30 | 8,654.00 | 8,666.00 | 8,645.00 | 8,665.00 | 30.9K |
| 09:35 | 8,668.00 | 8,668.00 | 8,637.00 | 8,640.00 | 26.9K |
| 09:40 | 8,641.00 | 8,660.00 | 8,641.00 | 8,660.00 | 10.3K |
| 09:45 | 8,659.00 | 8,664.00 | 8,648.00 | 8,653.00 | 31.4K |
| 09:50 | 8,650.00 | 8,685.00 | 8,650.00 | 8,683.00 | 95.6K |
| 09:55 | 8,681.00 | 8,681.00 | 8,658.00 | 8,662.00 | 19.5K |
| 10:00 | 8,661.00 | 8,666.00 | 8,647.00 | 8,663.00 | 10.0K |
| 10:05 | 8,661.00 | 8,671.00 | 8,658.00 | 8,665.00 | 10.0K |
| 10:10 | 8,664.00 | 8,670.00 | 8,652.00 | 8,658.00 | 9.2K |
| 10:15 | 8,655.00 | 8,662.00 | 8,650.00 | 8,659.00 | 3.8K |
| 10:20 | 8,662.00 | 8,676.00 | 8,662.00 | 8,668.00 | 17.4K |
| 10:25 | 8,666.00 | 8,675.00 | 8,658.00 | 8,663.00 | 12.6K |
| 10:30 | 8,664.00 | 8,672.00 | 8,659.00 | 8,662.00 | 6.4K |
| 10:35 | 8,660.00 | 8,672.00 | 8,658.00 | 8,670.00 | 3.1K |
| 10:40 | 8,666.00 | 8,672.00 | 8,660.00 | 8,669.00 | 4.0K |
| 10:45 | 8,668.00 | 8,668.00 | 8,655.00 | 8,658.00 | 10.1K |
| 10:50 | 8,657.00 | 8,663.00 | 8,648.00 | 8,648.00 | 14.0K |
| 10:55 | 8,652.00 | 8,656.00 | 8,649.00 | 8,650.00 | 5.7K |
| 11:00 | 8,652.00 | 8,665.00 | 8,651.00 | 8,651.00 | 15.8K |
| 11:05 | 8,648.00 | 8,655.00 | 8,648.00 | 8,649.00 | 10.3K |
| 11:10 | 8,649.00 | 8,651.00 | 8,638.00 | 8,650.00 | 15.5K |
| 11:15 | 8,647.00 | 8,660.00 | 8,646.00 | 8,655.00 | 7.1K |
| 11:20 | 8,654.00 | 8,664.00 | 8,651.00 | 8,664.00 | 14.6K |
| 11:25 | 8,663.00 | 8,676.00 | 8,661.00 | 8,674.00 | 18.3K |
| 11:30 | 8,677.00 | 8,677.00 | 8,677.00 | 8,677.00 | 5.1K |
| 12:30 | 8,652.00 | 8,652.00 | 8,640.00 | 8,643.00 | 22.4K |
| 12:35 | 8,640.00 | 8,640.00 | 8,631.00 | 8,634.00 | 17.1K |
| 12:40 | 8,634.00 | 8,634.00 | 8,615.00 | 8,621.00 | 23.4K |
| 12:45 | 8,622.00 | 8,630.00 | 8,619.00 | 8,629.00 | 6.6K |
| 12:50 | 8,628.00 | 8,633.00 | 8,626.00 | 8,631.00 | 9.1K |
| 12:55 | 8,634.00 | 8,644.00 | 8,634.00 | 8,639.00 | 12.5K |
| 13:00 | 8,638.00 | 8,645.00 | 8,634.00 | 8,635.00 | 7.7K |
| 13:05 | 8,636.00 | 8,636.00 | 8,626.00 | 8,630.00 | 29.1K |
| 13:10 | 8,632.00 | 8,634.00 | 8,623.00 | 8,630.00 | 5.7K |
| 13:15 | 8,627.00 | 8,635.00 | 8,626.00 | 8,630.00 | 3.7K |
| 13:20 | 8,631.00 | 8,641.00 | 8,630.00 | 8,638.00 | 7.8K |
| 13:25 | 8,638.00 | 8,644.00 | 8,638.00 | 8,644.00 | 11.8K |
| 13:30 | 8,640.00 | 8,649.00 | 8,639.00 | 8,647.00 | 12.3K |
| 13:35 | 8,646.00 | 8,652.00 | 8,645.00 | 8,646.00 | 22.6K |
| 13:40 | 8,648.00 | 8,665.00 | 8,648.00 | 8,660.00 | 12.9K |
| 13:45 | 8,659.00 | 8,662.00 | 8,654.00 | 8,658.00 | 11.3K |
| 13:50 | 8,656.00 | 8,659.00 | 8,652.00 | 8,655.00 | 1.7K |
| 13:55 | 8,655.00 | 8,664.00 | 8,655.00 | 8,661.00 | 1.3K |
| 14:00 | 8,661.00 | 8,668.00 | 8,661.00 | 8,661.00 | 9.8K |
| 14:05 | 8,661.00 | 8,661.00 | 8,651.00 | 8,654.00 | 8.9K |
| 14:10 | 8,654.00 | 8,662.00 | 8,653.00 | 8,658.00 | 5.2K |
| 14:15 | 8,657.00 | 8,662.00 | 8,654.00 | 8,658.00 | 4.7K |
| 14:20 | 8,658.00 | 8,664.00 | 8,658.00 | 8,663.00 | 10.3K |
| 14:25 | 8,662.00 | 8,666.00 | 8,658.00 | 8,663.00 | 6.8K |
| 14:30 | 8,664.00 | 8,664.00 | 8,654.00 | 8,654.00 | 15.5K |
| 14:35 | 8,654.00 | 8,659.00 | 8,654.00 | 8,656.00 | 2.8K |
| 14:40 | 8,656.00 | 8,656.00 | 8,648.00 | 8,648.00 | 12.4K |
| 14:45 | 8,649.00 | 8,651.00 | 8,646.00 | 8,648.00 | 5.7K |
| 14:50 | 8,649.00 | 8,649.00 | 8,634.00 | 8,643.00 | 12.9K |
| 14:55 | 8,642.00 | 8,643.00 | 8,633.00 | 8,634.00 | 64.9K |
| 15:00 | 8,632.00 | 8,634.00 | 8,625.00 | 8,634.00 | 25.5K |
| 15:05 | 8,632.00 | 8,635.00 | 8,626.00 | 8,628.00 | 9.5K |
| 15:10 | 8,623.00 | 8,625.00 | 8,620.00 | 8,625.00 | 23.6K |
| 15:15 | 8,624.00 | 8,624.00 | 8,618.00 | 8,620.00 | 20.4K |
| 15:20 | 8,619.00 | 8,622.00 | 8,611.00 | 8,615.00 | 27.0K |
| 15:30 | 8,641.00 | 8,641.00 | 8,641.00 | 8,641.00 | 74.6K |