8,707.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 8,992.95 | 8,992.95 | 8,910.00 | 8,934.70 | 0.3K |
| 09:20 | 8,925.75 | 8,931.00 | 8,901.80 | 8,910.00 | 0.2K |
| 09:25 | 8,892.45 | 8,906.65 | 8,888.00 | 8,903.35 | 0.3K |
| 09:30 | 8,896.00 | 8,920.00 | 8,896.00 | 8,912.15 | 0.0K |
| 09:35 | 8,912.10 | 8,923.25 | 8,910.00 | 8,922.45 | 0.2K |
| 09:40 | 8,916.00 | 8,916.00 | 8,904.00 | 8,908.45 | 0.1K |
| 09:45 | 8,904.00 | 8,958.55 | 8,904.00 | 8,958.55 | 0.1K |
| 09:50 | 8,948.65 | 8,960.00 | 8,948.00 | 8,959.20 | 0.1K |
| 09:55 | 8,965.00 | 8,972.00 | 8,940.00 | 8,940.00 | 0.2K |
| 10:00 | 8,939.00 | 8,945.00 | 8,924.95 | 8,945.00 | 0.2K |
| 10:05 | 8,945.00 | 8,945.00 | 8,943.25 | 8,943.45 | 0.0K |
| 10:10 | 8,942.70 | 8,942.70 | 8,928.05 | 8,928.05 | 0.0K |
| 10:15 | 8,939.15 | 8,939.15 | 8,939.15 | 8,939.15 | 0.0K |
| 10:20 | 8,927.70 | 8,933.05 | 8,922.40 | 8,923.50 | 0.0K |
| 10:25 | 8,927.00 | 8,927.00 | 8,917.35 | 8,917.35 | 0.0K |
| 10:30 | 8,904.80 | 8,904.80 | 8,904.80 | 8,904.80 | 0.0K |
| 10:35 | 8,901.35 | 8,919.00 | 8,896.00 | 8,919.00 | 0.2K |
| 10:40 | 8,915.95 | 8,915.95 | 8,881.00 | 8,881.00 | 0.1K |
| 10:45 | 8,886.90 | 8,899.05 | 8,880.15 | 8,899.05 | 0.0K |
| 10:50 | 8,894.45 | 8,899.05 | 8,894.45 | 8,896.55 | 0.0K |
| 10:55 | 8,894.60 | 8,899.05 | 8,892.00 | 8,899.05 | 0.0K |
| 11:00 | 8,898.00 | 8,900.70 | 8,881.00 | 8,885.95 | 0.1K |
| 11:05 | 8,886.35 | 8,886.35 | 8,875.00 | 8,877.90 | 0.0K |
| 11:10 | 8,870.00 | 8,878.60 | 8,870.00 | 8,878.60 | 0.0K |
| 11:15 | 8,871.85 | 8,877.70 | 8,860.00 | 8,860.20 | 0.1K |
| 11:20 | 8,862.00 | 8,862.00 | 8,849.00 | 8,849.00 | 0.2K |
| 11:25 | 8,852.10 | 8,863.60 | 8,849.00 | 8,863.60 | 0.1K |
| 11:30 | 8,851.30 | 8,864.95 | 8,851.30 | 8,860.00 | 0.0K |
| 11:35 | 8,855.35 | 8,864.90 | 8,845.00 | 8,850.55 | 0.2K |
| 11:40 | 8,850.00 | 8,850.30 | 8,841.05 | 8,846.00 | 0.1K |
| 11:45 | 8,842.05 | 8,859.50 | 8,842.05 | 8,859.50 | 0.0K |
| 11:50 | 8,856.95 | 8,856.95 | 8,849.90 | 8,851.00 | 0.2K |
| 11:55 | 8,850.35 | 8,856.60 | 8,850.35 | 8,856.60 | 0.0K |
| 12:00 | 8,855.05 | 8,855.05 | 8,840.00 | 8,840.00 | 0.0K |
| 12:05 | 8,835.00 | 8,842.60 | 8,830.75 | 8,833.05 | 0.2K |
| 12:10 | 8,834.60 | 8,855.00 | 8,834.60 | 8,855.00 | 0.1K |
| 12:15 | 8,848.55 | 8,848.55 | 8,848.55 | 8,848.55 | 0.0K |
| 12:20 | 8,859.75 | 8,866.80 | 8,852.85 | 8,866.80 | 0.0K |
| 12:25 | 8,859.75 | 8,876.80 | 8,859.75 | 8,875.00 | 0.0K |
| 12:30 | 8,873.30 | 8,881.50 | 8,873.30 | 8,881.50 | 0.0K |
| 12:35 | 8,875.00 | 8,884.10 | 8,871.00 | 8,881.25 | 0.2K |
| 12:40 | 8,884.10 | 8,888.00 | 8,874.85 | 8,883.40 | 0.1K |
| 12:45 | 8,883.40 | 8,888.65 | 8,877.00 | 8,877.00 | 0.0K |
| 12:50 | 8,880.05 | 8,880.30 | 8,880.05 | 8,880.30 | 0.0K |
| 12:55 | 8,884.00 | 8,890.00 | 8,882.05 | 8,890.00 | 0.0K |
| 13:00 | 8,892.40 | 8,902.75 | 8,892.40 | 8,902.75 | 0.1K |
| 13:05 | 8,896.10 | 8,901.45 | 8,894.65 | 8,900.15 | 0.0K |
| 13:10 | 8,895.05 | 8,903.40 | 8,895.05 | 8,901.20 | 0.0K |
| 13:15 | 8,897.90 | 8,904.80 | 8,893.80 | 8,893.80 | 0.1K |
| 13:20 | 8,889.20 | 8,889.20 | 8,884.00 | 8,888.95 | 0.0K |
| 13:25 | 8,893.05 | 8,897.05 | 8,890.00 | 8,897.05 | 0.0K |
| 13:30 | 8,895.65 | 8,895.65 | 8,894.50 | 8,894.50 | 0.0K |
| 13:35 | 8,894.00 | 8,899.00 | 8,892.40 | 8,892.40 | 0.0K |
| 13:40 | 8,899.00 | 8,900.00 | 8,899.00 | 8,900.00 | 0.0K |
| 13:45 | 8,900.00 | 8,902.30 | 8,896.00 | 8,896.00 | 0.0K |
| 13:50 | 8,895.00 | 8,900.00 | 8,892.45 | 8,900.00 | 0.1K |
| 13:55 | 8,900.00 | 8,901.20 | 8,889.10 | 8,889.10 | 0.0K |
| 14:00 | 8,896.00 | 8,896.00 | 8,895.95 | 8,896.00 | 0.0K |
| 14:05 | 8,901.95 | 8,902.00 | 8,887.15 | 8,895.35 | 0.0K |
| 14:10 | 8,892.20 | 8,892.30 | 8,880.05 | 8,881.00 | 0.0K |
| 14:15 | 8,881.05 | 8,889.45 | 8,881.05 | 8,881.05 | 0.0K |
| 14:20 | 8,881.05 | 8,887.60 | 8,881.05 | 8,885.00 | 0.1K |
| 14:25 | 8,881.00 | 8,888.55 | 8,881.00 | 8,888.55 | 0.1K |
| 14:30 | 8,888.70 | 8,888.70 | 8,862.80 | 8,863.05 | 0.1K |
| 14:35 | 8,869.95 | 8,874.75 | 8,866.25 | 8,866.25 | 0.0K |
| 14:40 | 8,861.00 | 8,867.70 | 8,858.00 | 8,861.40 | 0.0K |
| 14:45 | 8,856.25 | 8,862.75 | 8,847.00 | 8,853.25 | 0.1K |
| 14:50 | 8,858.70 | 8,864.95 | 8,850.00 | 8,864.65 | 0.0K |
| 14:55 | 8,866.00 | 8,866.20 | 8,859.05 | 8,859.05 | 0.0K |
| 15:00 | 8,861.45 | 8,865.55 | 8,850.35 | 8,860.50 | 0.1K |
| 15:05 | 8,856.00 | 8,859.45 | 8,845.00 | 8,845.00 | 0.0K |
| 15:10 | 8,847.00 | 8,850.75 | 8,840.00 | 8,842.60 | 0.1K |
| 15:15 | 8,844.95 | 8,845.00 | 8,839.10 | 8,845.00 | 0.0K |
| 15:20 | 8,845.00 | 8,849.95 | 8,825.00 | 8,825.00 | 0.2K |
| 15:25 | 8,828.00 | 8,829.25 | 8,803.05 | 8,829.25 | 0.3K |