3,225.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,757.00 | 8,779.00 | 8,717.00 | 8,772.00 | 58.2K |
| 09:05 | 8,778.00 | 8,814.00 | 8,767.00 | 8,774.00 | 26.5K |
| 09:10 | 8,774.00 | 8,798.00 | 8,764.00 | 8,771.00 | 21.8K |
| 09:15 | 8,774.00 | 8,775.00 | 8,754.00 | 8,774.00 | 16.1K |
| 09:20 | 8,770.00 | 8,782.00 | 8,759.00 | 8,772.00 | 16.0K |
| 09:25 | 8,774.00 | 8,778.00 | 8,750.00 | 8,765.00 | 21.8K |
| 09:30 | 8,765.00 | 8,783.00 | 8,761.00 | 8,772.00 | 16.7K |
| 09:35 | 8,770.00 | 8,777.00 | 8,767.00 | 8,768.00 | 13.4K |
| 09:40 | 8,777.00 | 8,777.00 | 8,742.00 | 8,745.00 | 16.5K |
| 09:45 | 8,748.00 | 8,748.00 | 8,703.00 | 8,709.00 | 18.8K |
| 09:50 | 8,709.00 | 8,710.00 | 8,683.00 | 8,683.00 | 19.2K |
| 09:55 | 8,681.00 | 8,691.00 | 8,676.00 | 8,679.00 | 15.6K |
| 10:00 | 8,675.00 | 8,677.00 | 8,656.00 | 8,669.00 | 20.3K |
| 10:05 | 8,664.00 | 8,664.00 | 8,614.00 | 8,621.00 | 33.9K |
| 10:10 | 8,624.00 | 8,655.00 | 8,624.00 | 8,652.00 | 19.7K |
| 10:15 | 8,648.00 | 8,649.00 | 8,617.00 | 8,621.00 | 19.8K |
| 10:20 | 8,621.00 | 8,629.00 | 8,615.00 | 8,623.00 | 19.6K |
| 10:25 | 8,623.00 | 8,643.00 | 8,617.00 | 8,642.00 | 16.8K |
| 10:30 | 8,645.00 | 8,664.00 | 8,642.00 | 8,643.00 | 14.7K |
| 10:35 | 8,649.00 | 8,649.00 | 8,618.00 | 8,618.00 | 12.5K |
| 10:40 | 8,613.00 | 8,622.00 | 8,611.00 | 8,621.00 | 10.6K |
| 10:45 | 8,620.00 | 8,631.00 | 8,605.00 | 8,612.00 | 20.0K |
| 10:50 | 8,612.00 | 8,618.00 | 8,584.00 | 8,584.00 | 26.0K |
| 10:55 | 8,585.00 | 8,600.00 | 8,585.00 | 8,596.00 | 19.4K |
| 11:00 | 8,598.00 | 8,610.00 | 8,595.00 | 8,610.00 | 15.4K |
| 11:05 | 8,612.00 | 8,630.00 | 8,612.00 | 8,619.00 | 13.3K |
| 11:10 | 8,616.00 | 8,622.00 | 8,594.00 | 8,597.00 | 18.1K |
| 11:15 | 8,598.00 | 8,600.00 | 8,578.00 | 8,578.00 | 18.4K |
| 11:20 | 8,582.00 | 8,599.00 | 8,582.00 | 8,596.00 | 18.9K |
| 11:25 | 8,597.00 | 8,601.00 | 8,585.00 | 8,599.00 | 25.7K |
| 11:30 | 8,596.00 | 8,596.00 | 8,596.00 | 8,596.00 | 0.9K |
| 12:30 | 8,626.00 | 8,626.00 | 8,592.00 | 8,592.00 | 29.0K |
| 12:35 | 8,596.00 | 8,608.00 | 8,593.00 | 8,605.00 | 15.1K |
| 12:40 | 8,604.00 | 8,645.00 | 8,602.00 | 8,645.00 | 20.8K |
| 12:45 | 8,644.00 | 8,657.00 | 8,641.00 | 8,646.00 | 28.2K |
| 12:50 | 8,647.00 | 8,657.00 | 8,642.00 | 8,655.00 | 28.5K |
| 12:55 | 8,653.00 | 8,678.00 | 8,645.00 | 8,677.00 | 42.0K |
| 13:00 | 8,679.00 | 8,682.00 | 8,666.00 | 8,677.00 | 19.8K |
| 13:05 | 8,679.00 | 8,698.00 | 8,679.00 | 8,693.00 | 30.7K |
| 13:10 | 8,696.00 | 8,719.00 | 8,693.00 | 8,719.00 | 16.7K |
| 13:15 | 8,719.00 | 8,719.00 | 8,708.00 | 8,709.00 | 21.3K |
| 13:20 | 8,709.00 | 8,712.00 | 8,687.00 | 8,692.00 | 18.3K |
| 13:25 | 8,690.00 | 8,696.00 | 8,685.00 | 8,685.00 | 15.3K |
| 13:30 | 8,688.00 | 8,688.00 | 8,670.00 | 8,674.00 | 20.6K |
| 13:35 | 8,677.00 | 8,693.00 | 8,677.00 | 8,691.00 | 16.0K |
| 13:40 | 8,694.00 | 8,700.00 | 8,691.00 | 8,696.00 | 13.7K |
| 13:45 | 8,696.00 | 8,707.00 | 8,696.00 | 8,706.00 | 13.0K |
| 13:50 | 8,708.00 | 8,712.00 | 8,699.00 | 8,700.00 | 16.1K |
| 13:55 | 8,700.00 | 8,708.00 | 8,697.00 | 8,705.00 | 13.4K |
| 14:00 | 8,704.00 | 8,704.00 | 8,684.00 | 8,684.00 | 12.9K |
| 14:05 | 8,683.00 | 8,690.00 | 8,682.00 | 8,683.00 | 15.1K |
| 14:10 | 8,683.00 | 8,699.00 | 8,674.00 | 8,691.00 | 18.2K |
| 14:15 | 8,689.00 | 8,699.00 | 8,688.00 | 8,696.00 | 14.2K |
| 14:20 | 8,698.00 | 8,705.00 | 8,696.00 | 8,705.00 | 14.8K |
| 14:25 | 8,703.00 | 8,706.00 | 8,700.00 | 8,706.00 | 11.5K |
| 14:30 | 8,708.00 | 8,708.00 | 8,697.00 | 8,705.00 | 11.8K |
| 14:35 | 8,704.00 | 8,718.00 | 8,704.00 | 8,713.00 | 9.2K |
| 14:40 | 8,712.00 | 8,720.00 | 8,700.00 | 8,703.00 | 12.5K |
| 14:45 | 8,703.00 | 8,724.00 | 8,703.00 | 8,717.00 | 13.5K |
| 14:50 | 8,713.00 | 8,720.00 | 8,706.00 | 8,720.00 | 16.7K |
| 14:55 | 8,719.00 | 8,729.00 | 8,716.00 | 8,728.00 | 14.5K |
| 15:00 | 8,730.00 | 8,738.00 | 8,718.00 | 8,736.00 | 18.0K |
| 15:05 | 8,735.00 | 8,736.00 | 8,728.00 | 8,732.00 | 13.5K |
| 15:10 | 8,733.00 | 8,740.00 | 8,730.00 | 8,737.00 | 16.1K |
| 15:15 | 8,736.00 | 8,768.00 | 8,733.00 | 8,762.00 | 34.7K |
| 15:20 | 8,767.00 | 8,780.00 | 8,757.00 | 8,775.00 | 23.2K |
| 15:30 | 8,773.00 | 8,773.00 | 8,773.00 | 8,773.00 | 190.2K |