8,200.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,600.00 | 8,740.00 | 8,560.00 | 8,600.00 | 76.5K |
| 09:05 | 8,600.00 | 8,600.00 | 8,410.00 | 8,440.00 | 31.9K |
| 09:10 | 8,430.00 | 8,590.00 | 8,430.00 | 8,570.00 | 11.7K |
| 09:15 | 8,600.00 | 8,650.00 | 8,520.00 | 8,620.00 | 27.8K |
| 09:20 | 8,620.00 | 8,750.00 | 8,570.00 | 8,700.00 | 46.0K |
| 09:25 | 8,720.00 | 8,800.00 | 8,670.00 | 8,740.00 | 83.5K |
| 09:30 | 8,740.00 | 8,770.00 | 8,650.00 | 8,710.00 | 10.6K |
| 09:35 | 8,730.00 | 8,970.00 | 8,700.00 | 8,710.00 | 101.2K |
| 09:40 | 8,710.00 | 8,870.00 | 8,710.00 | 8,840.00 | 35.7K |
| 09:45 | 8,840.00 | 8,870.00 | 8,750.00 | 8,750.00 | 43.7K |
| 09:50 | 8,760.00 | 8,870.00 | 8,720.00 | 8,860.00 | 25.6K |
| 09:55 | 8,870.00 | 8,900.00 | 8,830.00 | 8,880.00 | 21.0K |
| 10:00 | 8,880.00 | 8,890.00 | 8,790.00 | 8,790.00 | 17.0K |
| 10:05 | 8,790.00 | 8,820.00 | 8,780.00 | 8,800.00 | 12.2K |
| 10:10 | 8,810.00 | 8,880.00 | 8,790.00 | 8,840.00 | 21.1K |
| 10:15 | 8,830.00 | 8,830.00 | 8,730.00 | 8,730.00 | 22.6K |
| 10:20 | 8,750.00 | 8,850.00 | 8,720.00 | 8,720.00 | 15.2K |
| 10:25 | 8,720.00 | 8,740.00 | 8,690.00 | 8,730.00 | 15.5K |
| 10:30 | 8,710.00 | 8,750.00 | 8,690.00 | 8,730.00 | 4.8K |
| 10:35 | 8,720.00 | 8,750.00 | 8,710.00 | 8,720.00 | 3.5K |
| 10:40 | 8,720.00 | 8,740.00 | 8,700.00 | 8,740.00 | 3.1K |
| 10:45 | 8,740.00 | 8,750.00 | 8,720.00 | 8,720.00 | 3.3K |
| 10:50 | 8,720.00 | 8,750.00 | 8,710.00 | 8,720.00 | 3.5K |
| 10:55 | 8,710.00 | 8,720.00 | 8,680.00 | 8,690.00 | 12.9K |
| 11:00 | 8,690.00 | 8,700.00 | 8,680.00 | 8,680.00 | 4.9K |
| 11:05 | 8,690.00 | 8,700.00 | 8,670.00 | 8,680.00 | 6.5K |
| 11:10 | 8,680.00 | 8,750.00 | 8,680.00 | 8,750.00 | 9.0K |
| 11:15 | 8,750.00 | 8,780.00 | 8,730.00 | 8,780.00 | 8.7K |
| 11:20 | 8,780.00 | 8,780.00 | 8,730.00 | 8,750.00 | 4.3K |
| 11:25 | 8,750.00 | 8,780.00 | 8,750.00 | 8,780.00 | 3.1K |
| 11:30 | 8,770.00 | 8,780.00 | 8,760.00 | 8,770.00 | 2.0K |
| 11:35 | 8,760.00 | 8,790.00 | 8,740.00 | 8,740.00 | 5.0K |
| 11:40 | 8,740.00 | 8,770.00 | 8,740.00 | 8,770.00 | 2.7K |
| 11:45 | 8,770.00 | 8,770.00 | 8,760.00 | 8,760.00 | 2.4K |
| 11:50 | 8,750.00 | 8,770.00 | 8,750.00 | 8,760.00 | 2.3K |
| 11:55 | 8,760.00 | 8,830.00 | 8,750.00 | 8,830.00 | 10.4K |
| 12:00 | 8,830.00 | 8,830.00 | 8,770.00 | 8,770.00 | 3.0K |
| 12:05 | 8,780.00 | 8,830.00 | 8,780.00 | 8,820.00 | 4.6K |
| 12:10 | 8,830.00 | 8,880.00 | 8,800.00 | 8,880.00 | 12.9K |
| 12:15 | 8,870.00 | 8,880.00 | 8,830.00 | 8,850.00 | 2.7K |
| 12:20 | 8,850.00 | 8,940.00 | 8,850.00 | 8,940.00 | 26.8K |
| 12:25 | 8,940.00 | 8,950.00 | 8,900.00 | 8,950.00 | 16.3K |
| 12:30 | 8,940.00 | 9,520.00 | 8,920.00 | 9,520.00 | 320.0K |
| 12:35 | 9,420.00 | 9,510.00 | 9,310.00 | 9,410.00 | 542.9K |
| 12:40 | 9,410.00 | 9,730.00 | 9,280.00 | 9,670.00 | 613.4K |
| 12:45 | 9,670.00 | 9,710.00 | 9,520.00 | 9,570.00 | 290.3K |
| 12:50 | 9,580.00 | 9,720.00 | 9,500.00 | 9,530.00 | 327.7K |
| 12:55 | 9,510.00 | 9,520.00 | 9,330.00 | 9,360.00 | 207.2K |
| 13:00 | 9,360.00 | 9,380.00 | 9,230.00 | 9,260.00 | 138.0K |
| 13:05 | 9,250.00 | 9,260.00 | 9,110.00 | 9,130.00 | 135.8K |
| 13:10 | 9,130.00 | 9,130.00 | 9,030.00 | 9,040.00 | 77.2K |
| 13:15 | 9,050.00 | 9,160.00 | 9,020.00 | 9,130.00 | 56.8K |
| 13:20 | 9,130.00 | 9,170.00 | 9,080.00 | 9,170.00 | 53.7K |
| 13:25 | 9,170.00 | 9,250.00 | 9,150.00 | 9,230.00 | 53.2K |
| 13:30 | 9,210.00 | 9,230.00 | 9,140.00 | 9,160.00 | 40.3K |
| 13:35 | 9,160.00 | 9,190.00 | 9,140.00 | 9,170.00 | 25.1K |
| 13:40 | 9,170.00 | 9,180.00 | 9,140.00 | 9,150.00 | 22.7K |
| 13:45 | 9,150.00 | 9,330.00 | 9,140.00 | 9,270.00 | 51.8K |
| 13:50 | 9,280.00 | 9,550.00 | 9,280.00 | 9,370.00 | 319.7K |
| 13:55 | 9,390.00 | 9,460.00 | 9,350.00 | 9,360.00 | 74.2K |
| 14:00 | 9,350.00 | 9,470.00 | 9,340.00 | 9,370.00 | 77.6K |
| 14:05 | 9,410.00 | 9,420.00 | 9,190.00 | 9,300.00 | 79.8K |
| 14:10 | 9,330.00 | 9,360.00 | 9,030.00 | 9,080.00 | 125.3K |
| 14:15 | 9,080.00 | 9,140.00 | 9,070.00 | 9,100.00 | 28.5K |
| 14:20 | 9,120.00 | 9,130.00 | 9,070.00 | 9,070.00 | 15.3K |
| 14:25 | 9,070.00 | 9,100.00 | 9,030.00 | 9,100.00 | 24.0K |
| 14:30 | 9,100.00 | 9,100.00 | 9,000.00 | 9,030.00 | 22.5K |
| 14:35 | 9,010.00 | 9,080.00 | 9,010.00 | 9,050.00 | 23.4K |
| 14:40 | 9,050.00 | 9,050.00 | 9,010.00 | 9,020.00 | 15.2K |
| 14:45 | 9,020.00 | 9,040.00 | 8,960.00 | 8,980.00 | 27.3K |
| 14:50 | 8,980.00 | 9,090.00 | 8,980.00 | 9,070.00 | 11.1K |
| 14:55 | 9,050.00 | 9,120.00 | 9,040.00 | 9,050.00 | 12.0K |
| 15:00 | 9,040.00 | 9,070.00 | 9,020.00 | 9,030.00 | 7.5K |
| 15:05 | 9,030.00 | 9,070.00 | 9,030.00 | 9,040.00 | 6.1K |
| 15:10 | 9,050.00 | 9,070.00 | 9,020.00 | 9,070.00 | 10.5K |
| 15:15 | 9,070.00 | 9,120.00 | 9,040.00 | 9,080.00 | 24.1K |
| 15:25 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 21.0K |