8,500.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,580.00 | 8,580.00 | 8,250.00 | 8,260.00 | 1,151.8K |
| 09:05 | 8,260.00 | 8,350.00 | 8,110.00 | 8,190.00 | 398.7K |
| 09:10 | 8,170.00 | 8,190.00 | 8,060.00 | 8,060.00 | 203.9K |
| 09:15 | 8,050.00 | 8,130.00 | 8,050.00 | 8,080.00 | 118.5K |
| 09:20 | 8,080.00 | 8,130.00 | 8,060.00 | 8,120.00 | 70.3K |
| 09:25 | 8,100.00 | 8,210.00 | 8,090.00 | 8,210.00 | 155.2K |
| 09:30 | 8,210.00 | 8,240.00 | 8,110.00 | 8,220.00 | 114.2K |
| 09:35 | 8,210.00 | 8,230.00 | 8,160.00 | 8,160.00 | 75.9K |
| 09:40 | 8,170.00 | 8,170.00 | 8,100.00 | 8,110.00 | 52.6K |
| 09:45 | 8,130.00 | 8,220.00 | 8,110.00 | 8,120.00 | 51.7K |
| 09:50 | 8,110.00 | 8,150.00 | 8,100.00 | 8,100.00 | 25.7K |
| 09:55 | 8,110.00 | 8,140.00 | 8,110.00 | 8,120.00 | 11.3K |
| 10:00 | 8,120.00 | 8,180.00 | 8,120.00 | 8,180.00 | 12.5K |
| 10:05 | 8,180.00 | 8,220.00 | 8,130.00 | 8,150.00 | 45.5K |
| 10:10 | 8,150.00 | 8,210.00 | 8,130.00 | 8,180.00 | 30.1K |
| 10:15 | 8,180.00 | 8,210.00 | 8,150.00 | 8,150.00 | 31.5K |
| 10:20 | 8,160.00 | 8,160.00 | 8,120.00 | 8,120.00 | 27.6K |
| 10:25 | 8,140.00 | 8,140.00 | 8,110.00 | 8,110.00 | 12.6K |
| 10:30 | 8,110.00 | 8,120.00 | 8,060.00 | 8,060.00 | 49.2K |
| 10:35 | 8,070.00 | 8,070.00 | 8,010.00 | 8,030.00 | 71.0K |
| 10:40 | 8,030.00 | 8,070.00 | 8,030.00 | 8,050.00 | 12.7K |
| 10:45 | 8,050.00 | 8,070.00 | 8,020.00 | 8,050.00 | 9.8K |
| 10:50 | 8,050.00 | 8,050.00 | 7,960.00 | 7,960.00 | 39.1K |
| 10:55 | 7,970.00 | 7,980.00 | 7,940.00 | 7,950.00 | 43.3K |
| 11:00 | 7,960.00 | 8,020.00 | 7,920.00 | 8,000.00 | 51.8K |
| 11:05 | 8,010.00 | 8,010.00 | 7,960.00 | 7,960.00 | 12.3K |
| 11:10 | 7,960.00 | 7,970.00 | 7,940.00 | 7,960.00 | 10.5K |
| 11:15 | 7,970.00 | 7,990.00 | 7,960.00 | 7,970.00 | 7.8K |
| 11:20 | 7,970.00 | 8,020.00 | 7,960.00 | 8,010.00 | 10.4K |
| 11:25 | 8,020.00 | 8,020.00 | 7,980.00 | 7,980.00 | 8.5K |
| 11:30 | 7,980.00 | 8,020.00 | 7,980.00 | 8,020.00 | 6.2K |
| 11:35 | 8,010.00 | 8,030.00 | 8,000.00 | 8,010.00 | 4.9K |
| 11:40 | 8,010.00 | 8,010.00 | 7,950.00 | 7,950.00 | 15.3K |
| 11:45 | 7,940.00 | 7,990.00 | 7,930.00 | 7,980.00 | 20.6K |
| 11:50 | 7,980.00 | 7,980.00 | 7,920.00 | 7,930.00 | 20.9K |
| 11:55 | 7,920.00 | 7,920.00 | 7,870.00 | 7,900.00 | 34.5K |
| 12:00 | 7,890.00 | 7,960.00 | 7,890.00 | 7,950.00 | 7.3K |
| 12:05 | 7,940.00 | 7,940.00 | 7,920.00 | 7,920.00 | 2.8K |
| 12:10 | 7,930.00 | 7,970.00 | 7,920.00 | 7,950.00 | 5.5K |
| 12:15 | 7,950.00 | 7,990.00 | 7,940.00 | 7,970.00 | 6.9K |
| 12:20 | 7,970.00 | 7,980.00 | 7,930.00 | 7,950.00 | 5.2K |
| 12:25 | 7,950.00 | 7,980.00 | 7,940.00 | 7,940.00 | 4.4K |
| 12:30 | 7,940.00 | 7,950.00 | 7,910.00 | 7,920.00 | 10.6K |
| 12:35 | 7,910.00 | 7,960.00 | 7,890.00 | 7,950.00 | 13.0K |
| 12:40 | 7,960.00 | 7,970.00 | 7,920.00 | 7,960.00 | 11.2K |
| 12:45 | 7,940.00 | 8,060.00 | 7,940.00 | 8,010.00 | 27.0K |
| 12:50 | 8,010.00 | 8,070.00 | 8,000.00 | 8,000.00 | 29.2K |
| 12:55 | 8,000.00 | 8,030.00 | 7,990.00 | 8,030.00 | 10.3K |
| 13:00 | 8,030.00 | 8,050.00 | 8,010.00 | 8,020.00 | 8.0K |
| 13:05 | 8,020.00 | 8,020.00 | 7,970.00 | 7,990.00 | 8.8K |
| 13:10 | 7,990.00 | 8,020.00 | 7,990.00 | 8,010.00 | 6.5K |
| 13:15 | 8,020.00 | 8,020.00 | 7,980.00 | 7,990.00 | 8.7K |
| 13:20 | 8,000.00 | 8,000.00 | 7,990.00 | 7,990.00 | 3.7K |
| 13:25 | 7,990.00 | 8,000.00 | 7,950.00 | 7,970.00 | 17.2K |
| 13:30 | 7,980.00 | 7,980.00 | 7,950.00 | 7,970.00 | 4.0K |
| 13:35 | 7,970.00 | 8,010.00 | 7,970.00 | 8,000.00 | 6.0K |
| 13:40 | 7,990.00 | 8,030.00 | 7,990.00 | 8,020.00 | 8.9K |
| 13:45 | 8,010.00 | 8,030.00 | 8,000.00 | 8,030.00 | 6.9K |
| 13:50 | 8,020.00 | 8,030.00 | 8,010.00 | 8,010.00 | 9.5K |
| 13:55 | 8,010.00 | 8,080.00 | 8,010.00 | 8,060.00 | 32.5K |
| 14:00 | 8,070.00 | 8,120.00 | 8,060.00 | 8,110.00 | 69.8K |
| 14:05 | 8,110.00 | 8,120.00 | 8,080.00 | 8,090.00 | 32.7K |
| 14:10 | 8,090.00 | 8,090.00 | 7,980.00 | 7,990.00 | 25.3K |
| 14:15 | 7,980.00 | 8,020.00 | 7,970.00 | 8,020.00 | 6.7K |
| 14:20 | 8,020.00 | 8,020.00 | 7,990.00 | 8,010.00 | 5.0K |
| 14:25 | 8,000.00 | 8,010.00 | 7,960.00 | 7,970.00 | 12.2K |
| 14:30 | 7,990.00 | 7,990.00 | 7,950.00 | 7,970.00 | 8.7K |
| 14:35 | 7,960.00 | 7,980.00 | 7,920.00 | 7,940.00 | 13.2K |
| 14:40 | 7,930.00 | 7,960.00 | 7,930.00 | 7,930.00 | 11.5K |
| 14:45 | 7,930.00 | 7,940.00 | 7,910.00 | 7,940.00 | 19.7K |
| 14:50 | 7,940.00 | 7,960.00 | 7,920.00 | 7,950.00 | 8.5K |
| 14:55 | 7,950.00 | 7,960.00 | 7,930.00 | 7,940.00 | 8.3K |
| 15:00 | 7,930.00 | 7,940.00 | 7,810.00 | 7,820.00 | 50.6K |
| 15:05 | 7,820.00 | 7,830.00 | 7,750.00 | 7,820.00 | 48.3K |
| 15:10 | 7,820.00 | 7,850.00 | 7,750.00 | 7,800.00 | 33.0K |
| 15:15 | 7,800.00 | 7,800.00 | 7,750.00 | 7,780.00 | 23.8K |
| 15:25 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 43.4K |