3,225.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,651.00 | 8,666.00 | 8,619.00 | 8,626.00 | 35.9K |
| 09:05 | 8,637.00 | 8,653.00 | 8,634.00 | 8,641.00 | 8.0K |
| 09:10 | 8,650.00 | 8,650.00 | 8,626.00 | 8,633.00 | 2.9K |
| 09:15 | 8,633.00 | 8,633.00 | 8,601.00 | 8,603.00 | 6.1K |
| 09:20 | 8,610.00 | 8,619.00 | 8,592.00 | 8,602.00 | 22.8K |
| 09:25 | 8,601.00 | 8,602.00 | 8,580.00 | 8,586.00 | 10.9K |
| 09:30 | 8,592.00 | 8,596.00 | 8,570.00 | 8,570.00 | 6.6K |
| 09:35 | 8,565.00 | 8,567.00 | 8,515.00 | 8,529.00 | 27.3K |
| 09:40 | 8,535.00 | 8,548.00 | 8,528.00 | 8,531.00 | 16.5K |
| 09:45 | 8,537.00 | 8,544.00 | 8,511.00 | 8,518.00 | 16.2K |
| 09:50 | 8,521.00 | 8,554.00 | 8,521.00 | 8,546.00 | 15.6K |
| 09:55 | 8,546.00 | 8,562.00 | 8,535.00 | 8,536.00 | 11.5K |
| 10:00 | 8,538.00 | 8,541.00 | 8,515.00 | 8,520.00 | 8.7K |
| 10:05 | 8,516.00 | 8,524.00 | 8,511.00 | 8,518.00 | 10.1K |
| 10:10 | 8,522.00 | 8,530.00 | 8,517.00 | 8,519.00 | 5.5K |
| 10:15 | 8,521.00 | 8,532.00 | 8,519.00 | 8,519.00 | 3.3K |
| 10:20 | 8,523.00 | 8,530.00 | 8,519.00 | 8,519.00 | 5.1K |
| 10:25 | 8,517.00 | 8,553.00 | 8,516.00 | 8,547.00 | 10.8K |
| 10:30 | 8,545.00 | 8,556.00 | 8,535.00 | 8,544.00 | 4.9K |
| 10:35 | 8,544.00 | 8,570.00 | 8,544.00 | 8,544.00 | 7.9K |
| 10:40 | 8,546.00 | 8,553.00 | 8,545.00 | 8,553.00 | 2.9K |
| 10:45 | 8,553.00 | 8,567.00 | 8,553.00 | 8,567.00 | 4.2K |
| 10:50 | 8,563.00 | 8,569.00 | 8,559.00 | 8,562.00 | 3.4K |
| 10:55 | 8,557.00 | 8,561.00 | 8,550.00 | 8,554.00 | 7.2K |
| 11:00 | 8,558.00 | 8,570.00 | 8,558.00 | 8,562.00 | 3.8K |
| 11:05 | 8,567.00 | 8,574.00 | 8,567.00 | 8,573.00 | 3.7K |
| 11:10 | 8,569.00 | 8,570.00 | 8,551.00 | 8,551.00 | 6.1K |
| 11:15 | 8,549.00 | 8,554.00 | 8,546.00 | 8,546.00 | 7.2K |
| 11:20 | 8,548.00 | 8,553.00 | 8,548.00 | 8,551.00 | 2.0K |
| 11:25 | 8,551.00 | 8,558.00 | 8,549.00 | 8,553.00 | 4.4K |
| 11:30 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | 0.9K |
| 12:30 | 8,544.00 | 8,570.00 | 8,523.00 | 8,566.00 | 30.8K |
| 12:35 | 8,568.00 | 8,577.00 | 8,564.00 | 8,569.00 | 9.7K |
| 12:40 | 8,572.00 | 8,594.00 | 8,569.00 | 8,582.00 | 7.9K |
| 12:45 | 8,581.00 | 8,588.00 | 8,574.00 | 8,588.00 | 7.3K |
| 12:50 | 8,586.00 | 8,606.00 | 8,583.00 | 8,605.00 | 11.7K |
| 12:55 | 8,606.00 | 8,640.00 | 8,588.00 | 8,633.00 | 31.1K |
| 13:00 | 8,630.00 | 8,640.00 | 8,622.00 | 8,626.00 | 19.1K |
| 13:05 | 8,625.00 | 8,627.00 | 8,564.00 | 8,614.00 | 99.7K |
| 13:10 | 8,614.00 | 8,624.00 | 8,607.00 | 8,617.00 | 6.9K |
| 13:15 | 8,604.00 | 8,615.00 | 8,602.00 | 8,615.00 | 5.1K |
| 13:20 | 8,611.00 | 8,627.00 | 8,611.00 | 8,622.00 | 5.0K |
| 13:25 | 8,625.00 | 8,626.00 | 8,615.00 | 8,615.00 | 6.7K |
| 13:30 | 8,618.00 | 8,625.00 | 8,618.00 | 8,625.00 | 2.8K |
| 13:35 | 8,623.00 | 8,623.00 | 8,608.00 | 8,610.00 | 6.5K |
| 13:40 | 8,612.00 | 8,628.00 | 8,610.00 | 8,627.00 | 4.3K |
| 13:45 | 8,629.00 | 8,629.00 | 8,620.00 | 8,622.00 | 4.2K |
| 13:50 | 8,621.00 | 8,621.00 | 8,616.00 | 8,620.00 | 3.0K |
| 13:55 | 8,616.00 | 8,617.00 | 8,607.00 | 8,610.00 | 6.8K |
| 14:00 | 8,609.00 | 8,618.00 | 8,604.00 | 8,604.00 | 4.8K |
| 14:05 | 8,604.00 | 8,615.00 | 8,594.00 | 8,615.00 | 9.5K |
| 14:10 | 8,615.00 | 8,617.00 | 8,607.00 | 8,617.00 | 2.1K |
| 14:15 | 8,617.00 | 8,617.00 | 8,603.00 | 8,604.00 | 4.3K |
| 14:20 | 8,602.00 | 8,605.00 | 8,595.00 | 8,602.00 | 7.0K |
| 14:25 | 8,605.00 | 8,606.00 | 8,599.00 | 8,604.00 | 4.3K |
| 14:30 | 8,609.00 | 8,616.00 | 8,607.00 | 8,610.00 | 4.9K |
| 14:35 | 8,612.00 | 8,625.00 | 8,602.00 | 8,620.00 | 9.6K |
| 14:40 | 8,619.00 | 8,626.00 | 8,619.00 | 8,623.00 | 6.0K |
| 14:45 | 8,621.00 | 8,631.00 | 8,618.00 | 8,623.00 | 7.9K |
| 14:50 | 8,619.00 | 8,623.00 | 8,610.00 | 8,623.00 | 7.3K |
| 14:55 | 8,625.00 | 8,625.00 | 8,612.00 | 8,618.00 | 9.4K |
| 15:00 | 8,616.00 | 8,633.00 | 8,610.00 | 8,630.00 | 12.2K |
| 15:05 | 8,630.00 | 8,633.00 | 8,615.00 | 8,615.00 | 12.4K |
| 15:10 | 8,619.00 | 8,627.00 | 8,618.00 | 8,620.00 | 7.7K |
| 15:15 | 8,618.00 | 8,643.00 | 8,614.00 | 8,641.00 | 17.3K |
| 15:20 | 8,641.00 | 8,643.00 | 8,629.00 | 8,636.00 | 11.6K |
| 15:30 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | 104.8K |