8,040.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,000.00 | 8,040.00 | 7,950.00 | 8,040.00 | 31.0K |
| 09:05 | 8,040.00 | 8,060.00 | 7,980.00 | 8,050.00 | 6.2K |
| 09:10 | 8,030.00 | 8,120.00 | 8,000.00 | 8,000.00 | 13.7K |
| 09:15 | 8,000.00 | 8,030.00 | 7,940.00 | 7,990.00 | 5.9K |
| 09:20 | 7,990.00 | 8,040.00 | 7,990.00 | 8,005.00 | 2.9K |
| 09:25 | 8,000.00 | 8,030.00 | 7,970.00 | 8,000.00 | 6.2K |
| 09:30 | 8,030.00 | 8,100.00 | 7,980.00 | 8,070.00 | 12.7K |
| 09:35 | 8,050.00 | 8,100.00 | 8,050.00 | 8,060.00 | 6.4K |
| 09:40 | 8,065.00 | 8,070.00 | 8,030.00 | 8,030.00 | 3.3K |
| 09:45 | 8,020.00 | 8,030.00 | 7,980.00 | 7,980.00 | 2.8K |
| 09:50 | 7,980.00 | 7,990.00 | 7,960.00 | 7,960.00 | 5.8K |
| 09:55 | 7,960.00 | 7,990.00 | 7,960.00 | 7,960.00 | 2.6K |
| 10:00 | 7,960.00 | 7,990.00 | 7,960.00 | 7,970.00 | 1.4K |
| 10:05 | 7,960.00 | 7,990.00 | 7,930.00 | 7,940.00 | 12.6K |
| 10:10 | 7,930.00 | 7,980.00 | 7,930.00 | 7,980.00 | 1.2K |
| 10:15 | 7,980.00 | 7,980.00 | 7,950.00 | 7,960.00 | 1.5K |
| 10:20 | 7,950.00 | 7,970.00 | 7,950.00 | 7,970.00 | 1.8K |
| 10:25 | 7,980.00 | 8,020.00 | 7,980.00 | 8,020.00 | 3.3K |
| 10:30 | 8,020.00 | 8,030.00 | 7,980.00 | 8,020.00 | 2.1K |
| 10:35 | 8,020.00 | 8,060.00 | 8,020.00 | 8,060.00 | 1.5K |
| 10:40 | 8,060.00 | 8,080.00 | 8,050.00 | 8,060.00 | 2.0K |
| 10:45 | 8,070.00 | 8,110.00 | 8,070.00 | 8,090.00 | 6.1K |
| 10:50 | 8,090.00 | 8,100.00 | 8,080.00 | 8,090.00 | 1.1K |
| 10:55 | 8,090.00 | 8,100.00 | 8,070.00 | 8,070.00 | 1.7K |
| 11:00 | 8,060.00 | 8,060.00 | 7,980.00 | 7,980.00 | 2.6K |
| 11:05 | 8,040.00 | 8,040.00 | 8,000.00 | 8,010.00 | 2.5K |
| 11:10 | 8,030.00 | 8,040.00 | 8,030.00 | 8,030.00 | 0.3K |
| 11:15 | 8,010.00 | 8,040.00 | 8,010.00 | 8,020.00 | 0.8K |
| 11:20 | 8,020.00 | 8,020.00 | 8,010.00 | 8,020.00 | 0.1K |
| 11:25 | 8,020.00 | 8,020.00 | 8,000.00 | 8,000.00 | 0.5K |
| 11:30 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.9K |
| 11:35 | 8,000.00 | 8,010.00 | 7,960.00 | 8,010.00 | 1.5K |
| 11:40 | 7,990.00 | 8,040.00 | 7,990.00 | 8,040.00 | 1.1K |
| 11:45 | 8,020.00 | 8,050.00 | 8,000.00 | 8,050.00 | 0.3K |
| 11:50 | 8,030.00 | 8,030.00 | 8,020.00 | 8,020.00 | 0.4K |
| 11:55 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0.4K |
| 12:00 | 8,010.00 | 8,030.00 | 8,000.00 | 8,030.00 | 3.2K |
| 12:05 | 7,990.00 | 8,030.00 | 7,990.00 | 8,020.00 | 0.6K |
| 12:10 | 8,020.00 | 8,040.00 | 8,000.00 | 8,040.00 | 0.3K |
| 12:15 | 8,020.00 | 8,050.00 | 8,010.00 | 8,050.00 | 0.7K |
| 12:20 | 8,050.00 | 8,100.00 | 8,050.00 | 8,080.00 | 4.2K |
| 12:25 | 8,070.00 | 8,120.00 | 8,060.00 | 8,120.00 | 6.3K |
| 12:30 | 8,130.00 | 8,140.00 | 8,070.00 | 8,070.00 | 5.5K |
| 12:35 | 8,070.00 | 8,090.00 | 8,060.00 | 8,060.00 | 2.4K |
| 12:40 | 8,050.00 | 8,080.00 | 8,050.00 | 8,080.00 | 0.3K |
| 12:45 | 8,090.00 | 8,110.00 | 8,090.00 | 8,110.00 | 1.5K |
| 12:50 | 8,110.00 | 8,120.00 | 8,100.00 | 8,100.00 | 3.7K |
| 12:55 | 8,120.00 | 8,130.00 | 8,100.00 | 8,130.00 | 4.2K |
| 13:00 | 8,120.00 | 8,120.00 | 8,100.00 | 8,100.00 | 5.9K |
| 13:05 | 8,100.00 | 8,100.00 | 8,090.00 | 8,090.00 | 1.4K |
| 13:10 | 8,100.00 | 8,100.00 | 8,040.00 | 8,050.00 | 4.2K |
| 13:15 | 8,040.00 | 8,070.00 | 8,040.00 | 8,050.00 | 2.5K |
| 13:20 | 8,050.00 | 8,060.00 | 8,040.00 | 8,060.00 | 1.2K |
| 13:25 | 8,020.00 | 8,060.00 | 8,020.00 | 8,030.00 | 0.4K |
| 13:30 | 8,060.00 | 8,080.00 | 8,050.00 | 8,050.00 | 1.3K |
| 13:35 | 8,050.00 | 8,060.00 | 8,050.00 | 8,060.00 | 0.4K |
| 13:40 | 8,060.00 | 8,070.00 | 8,030.00 | 8,070.00 | 1.0K |
| 13:45 | 8,070.00 | 8,070.00 | 8,050.00 | 8,060.00 | 0.5K |
| 13:50 | 8,050.00 | 8,050.00 | 8,030.00 | 8,030.00 | 2.7K |
| 13:55 | 8,030.00 | 8,040.00 | 8,030.00 | 8,030.00 | 0.6K |
| 14:00 | 8,030.00 | 8,030.00 | 8,010.00 | 8,010.00 | 4.1K |
| 14:05 | 8,010.00 | 8,010.00 | 7,980.00 | 7,980.00 | 5.3K |
| 14:10 | 7,980.00 | 8,000.00 | 7,970.00 | 7,970.00 | 0.2K |
| 14:15 | 7,970.00 | 7,980.00 | 7,960.00 | 7,960.00 | 1.5K |
| 14:20 | 7,970.00 | 7,990.00 | 7,950.00 | 7,990.00 | 0.9K |
| 14:25 | 7,990.00 | 8,040.00 | 7,950.00 | 8,010.00 | 7.0K |
| 14:30 | 8,010.00 | 8,010.00 | 7,970.00 | 7,970.00 | 0.2K |
| 14:35 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.0K |
| 14:40 | 7,970.00 | 8,000.00 | 7,970.00 | 8,000.00 | 2.2K |
| 14:45 | 7,980.00 | 8,010.00 | 7,970.00 | 8,010.00 | 1.4K |
| 14:50 | 8,000.00 | 8,000.00 | 7,960.00 | 7,970.00 | 1.1K |
| 14:55 | 7,970.00 | 7,980.00 | 7,960.00 | 7,960.00 | 0.7K |
| 15:00 | 7,960.00 | 7,990.00 | 7,950.00 | 7,960.00 | 2.5K |
| 15:05 | 7,965.00 | 7,970.00 | 7,940.00 | 7,940.00 | 0.7K |
| 15:10 | 7,940.00 | 7,980.00 | 7,940.00 | 7,950.00 | 4.6K |
| 15:15 | 7,930.00 | 7,950.00 | 7,930.00 | 7,950.00 | 2.8K |
| 15:25 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 6.8K |