8,190.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,250.00 | 8,290.00 | 8,210.00 | 8,210.00 | 16.9K |
| 09:05 | 8,210.00 | 8,220.00 | 8,150.00 | 8,200.00 | 15.1K |
| 09:10 | 8,200.00 | 8,260.00 | 8,200.00 | 8,260.00 | 9.9K |
| 09:15 | 8,260.00 | 8,290.00 | 8,240.00 | 8,270.00 | 14.3K |
| 09:20 | 8,280.00 | 8,300.00 | 8,240.00 | 8,260.00 | 13.5K |
| 09:25 | 8,260.00 | 8,260.00 | 8,190.00 | 8,240.00 | 9.5K |
| 09:30 | 8,210.00 | 8,240.00 | 8,210.00 | 8,240.00 | 2.6K |
| 09:35 | 8,230.00 | 8,230.00 | 8,210.00 | 8,210.00 | 2.7K |
| 09:40 | 8,220.00 | 8,220.00 | 8,200.00 | 8,210.00 | 3.2K |
| 09:45 | 8,190.00 | 8,190.00 | 8,150.00 | 8,150.00 | 6.1K |
| 09:50 | 8,160.00 | 8,160.00 | 8,110.00 | 8,110.00 | 10.9K |
| 09:55 | 8,110.00 | 8,130.00 | 8,100.00 | 8,110.00 | 9.0K |
| 10:00 | 8,120.00 | 8,190.00 | 8,120.00 | 8,160.00 | 3.5K |
| 10:05 | 8,150.00 | 8,170.00 | 8,140.00 | 8,160.00 | 2.5K |
| 10:10 | 8,150.00 | 8,170.00 | 8,140.00 | 8,160.00 | 1.9K |
| 10:15 | 8,150.00 | 8,170.00 | 8,150.00 | 8,170.00 | 1.4K |
| 10:20 | 8,170.00 | 8,170.00 | 8,150.00 | 8,170.00 | 0.9K |
| 10:25 | 8,170.00 | 8,170.00 | 8,140.00 | 8,150.00 | 1.8K |
| 10:30 | 8,150.00 | 8,250.00 | 8,130.00 | 8,220.00 | 12.5K |
| 10:35 | 8,220.00 | 8,720.00 | 8,220.00 | 8,630.00 | 195.0K |
| 10:40 | 8,660.00 | 8,660.00 | 8,510.00 | 8,590.00 | 162.3K |
| 10:45 | 8,600.00 | 8,600.00 | 8,530.00 | 8,530.00 | 59.8K |
| 10:50 | 8,530.00 | 8,570.00 | 8,520.00 | 8,520.00 | 24.2K |
| 10:55 | 8,520.00 | 8,550.00 | 8,500.00 | 8,510.00 | 30.1K |
| 11:00 | 8,510.00 | 8,590.00 | 8,510.00 | 8,580.00 | 13.8K |
| 11:05 | 8,590.00 | 8,620.00 | 8,550.00 | 8,560.00 | 18.0K |
| 11:10 | 8,560.00 | 8,610.00 | 8,560.00 | 8,600.00 | 11.0K |
| 11:15 | 8,600.00 | 8,600.00 | 8,570.00 | 8,570.00 | 8.7K |
| 11:20 | 8,580.00 | 8,610.00 | 8,580.00 | 8,600.00 | 12.1K |
| 11:25 | 8,600.00 | 8,620.00 | 8,560.00 | 8,590.00 | 9.1K |
| 11:30 | 8,570.00 | 8,590.00 | 8,560.00 | 8,580.00 | 5.7K |
| 11:35 | 8,590.00 | 8,610.00 | 8,570.00 | 8,610.00 | 5.6K |
| 11:40 | 8,610.00 | 8,640.00 | 8,590.00 | 8,600.00 | 13.6K |
| 11:45 | 8,600.00 | 8,620.00 | 8,590.00 | 8,590.00 | 4.1K |
| 11:50 | 8,600.00 | 8,600.00 | 8,560.00 | 8,570.00 | 11.5K |
| 11:55 | 8,570.00 | 8,620.00 | 8,560.00 | 8,600.00 | 7.1K |
| 12:00 | 8,590.00 | 8,610.00 | 8,580.00 | 8,610.00 | 2.9K |
| 12:05 | 8,610.00 | 8,620.00 | 8,590.00 | 8,600.00 | 3.9K |
| 12:10 | 8,600.00 | 8,600.00 | 8,570.00 | 8,600.00 | 3.3K |
| 12:15 | 8,600.00 | 8,610.00 | 8,550.00 | 8,550.00 | 11.4K |
| 12:20 | 8,560.00 | 8,570.00 | 8,550.00 | 8,550.00 | 4.4K |
| 12:25 | 8,560.00 | 8,570.00 | 8,550.00 | 8,560.00 | 3.7K |
| 12:30 | 8,570.00 | 8,570.00 | 8,555.00 | 8,560.00 | 2.2K |
| 12:35 | 8,560.00 | 8,610.00 | 8,550.00 | 8,580.00 | 8.3K |
| 12:40 | 8,580.00 | 8,780.00 | 8,580.00 | 8,720.00 | 112.3K |
| 12:45 | 8,710.00 | 8,710.00 | 8,640.00 | 8,670.00 | 31.0K |
| 12:50 | 8,670.00 | 8,680.00 | 8,640.00 | 8,660.00 | 10.0K |
| 12:55 | 8,650.00 | 8,690.00 | 8,630.00 | 8,670.00 | 11.5K |
| 13:00 | 8,660.00 | 8,830.00 | 8,660.00 | 8,780.00 | 93.4K |
| 13:05 | 8,780.00 | 8,810.00 | 8,740.00 | 8,780.00 | 50.5K |
| 13:10 | 8,780.00 | 8,780.00 | 8,700.00 | 8,720.00 | 36.5K |
| 13:15 | 8,710.00 | 8,740.00 | 8,690.00 | 8,715.00 | 8.5K |
| 13:20 | 8,710.00 | 8,750.00 | 8,700.00 | 8,740.00 | 13.2K |
| 13:25 | 8,740.00 | 8,760.00 | 8,680.00 | 8,700.00 | 16.7K |
| 13:30 | 8,700.00 | 8,710.00 | 8,660.00 | 8,660.00 | 12.2K |
| 13:35 | 8,660.00 | 8,690.00 | 8,650.00 | 8,690.00 | 4.6K |
| 13:40 | 8,690.00 | 8,730.00 | 8,690.00 | 8,720.00 | 9.0K |
| 13:45 | 8,720.00 | 8,730.00 | 8,680.00 | 8,730.00 | 9.8K |
| 13:50 | 8,730.00 | 8,740.00 | 8,710.00 | 8,710.00 | 6.2K |
| 13:55 | 8,710.00 | 8,760.00 | 8,700.00 | 8,750.00 | 15.8K |
| 14:00 | 8,750.00 | 8,750.00 | 8,720.00 | 8,720.00 | 15.4K |
| 14:05 | 8,730.00 | 8,730.00 | 8,690.00 | 8,700.00 | 7.8K |
| 14:10 | 8,690.00 | 8,700.00 | 8,680.00 | 8,700.00 | 11.0K |
| 14:15 | 8,700.00 | 8,710.00 | 8,690.00 | 8,690.00 | 6.1K |
| 14:20 | 8,690.00 | 8,700.00 | 8,670.00 | 8,670.00 | 6.6K |
| 14:25 | 8,670.00 | 8,700.00 | 8,670.00 | 8,690.00 | 6.3K |
| 14:30 | 8,690.00 | 8,690.00 | 8,610.00 | 8,640.00 | 22.4K |
| 14:35 | 8,640.00 | 8,680.00 | 8,620.00 | 8,620.00 | 4.6K |
| 14:40 | 8,620.00 | 8,650.00 | 8,620.00 | 8,640.00 | 4.8K |
| 14:45 | 8,650.00 | 8,650.00 | 8,630.00 | 8,640.00 | 1.9K |
| 14:50 | 8,640.00 | 8,660.00 | 8,600.00 | 8,600.00 | 18.3K |
| 14:55 | 8,630.00 | 8,630.00 | 8,550.00 | 8,600.00 | 15.0K |
| 15:00 | 8,600.00 | 8,620.00 | 8,580.00 | 8,620.00 | 6.2K |
| 15:05 | 8,600.00 | 8,620.00 | 8,590.00 | 8,610.00 | 5.5K |
| 15:10 | 8,600.00 | 8,630.00 | 8,590.00 | 8,620.00 | 9.7K |
| 15:15 | 8,610.00 | 8,640.00 | 8,580.00 | 8,580.00 | 13.9K |
| 15:25 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 10.4K |