8,166.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 9,029.00 | 9,139.00 | 9,016.00 | 9,016.00 | 16.5K |
| 09:05 | 8,997.00 | 8,997.00 | 8,962.00 | 8,970.00 | 3.7K |
| 09:10 | 8,958.00 | 8,977.00 | 8,936.00 | 8,950.00 | 3.6K |
| 09:15 | 8,975.00 | 8,978.00 | 8,959.00 | 8,973.00 | 2.6K |
| 09:20 | 8,960.00 | 8,980.00 | 8,960.00 | 8,968.00 | 1.8K |
| 09:25 | 8,980.00 | 8,984.00 | 8,950.00 | 8,950.00 | 2.6K |
| 09:30 | 8,929.00 | 8,944.00 | 8,910.00 | 8,910.00 | 3.2K |
| 09:35 | 8,918.00 | 8,974.00 | 8,918.00 | 8,971.00 | 2.4K |
| 09:40 | 8,964.00 | 8,966.00 | 8,960.00 | 8,966.00 | 1.1K |
| 09:45 | 8,969.00 | 8,973.00 | 8,960.00 | 8,973.00 | 1.3K |
| 09:50 | 8,974.00 | 8,997.00 | 8,974.00 | 8,997.00 | 1.6K |
| 09:55 | 8,998.00 | 9,001.00 | 8,993.00 | 8,995.00 | 1.5K |
| 10:00 | 8,988.00 | 9,015.00 | 8,988.00 | 9,015.00 | 0.8K |
| 10:05 | 9,019.00 | 9,029.00 | 9,010.00 | 9,010.00 | 2.6K |
| 10:10 | 9,010.00 | 9,025.00 | 9,010.00 | 9,025.00 | 1.2K |
| 10:15 | 9,029.00 | 9,046.00 | 9,022.00 | 9,035.00 | 2.0K |
| 10:20 | 9,037.00 | 9,044.00 | 9,028.00 | 9,028.00 | 2.0K |
| 10:25 | 9,028.00 | 9,038.00 | 9,005.00 | 9,005.00 | 2.6K |
| 10:30 | 9,017.00 | 9,026.00 | 9,017.00 | 9,026.00 | 1.6K |
| 10:35 | 9,026.00 | 9,026.00 | 8,996.00 | 8,996.00 | 2.4K |
| 10:40 | 8,996.00 | 8,996.00 | 8,986.00 | 8,986.00 | 1.6K |
| 10:45 | 8,997.00 | 8,998.00 | 8,989.00 | 8,998.00 | 1.3K |
| 10:50 | 8,998.00 | 9,005.00 | 8,998.00 | 9,005.00 | 0.5K |
| 10:55 | 9,018.00 | 9,018.00 | 9,005.00 | 9,007.00 | 1.2K |
| 11:00 | 8,997.00 | 9,005.00 | 8,986.00 | 9,005.00 | 4.0K |
| 11:05 | 9,008.00 | 9,016.00 | 8,996.00 | 8,996.00 | 1.8K |
| 11:10 | 8,994.00 | 8,997.00 | 8,993.00 | 8,997.00 | 0.5K |
| 11:15 | 8,988.00 | 8,990.00 | 8,984.00 | 8,990.00 | 1.0K |
| 11:20 | 8,993.00 | 9,004.00 | 8,993.00 | 9,004.00 | 1.8K |
| 11:25 | 9,009.00 | 9,009.00 | 8,998.00 | 8,998.00 | 1.2K |
| 11:30 | 9,017.00 | 9,017.00 | 9,017.00 | 9,017.00 | 1.4K |
| 12:30 | 8,971.00 | 8,980.00 | 8,966.00 | 8,966.00 | 4.6K |
| 12:35 | 8,975.00 | 8,977.00 | 8,970.00 | 8,970.00 | 2.3K |
| 12:40 | 8,968.00 | 8,968.00 | 8,956.00 | 8,956.00 | 4.8K |
| 12:45 | 8,957.00 | 8,982.00 | 8,954.00 | 8,982.00 | 2.6K |
| 12:50 | 8,987.00 | 8,987.00 | 8,980.00 | 8,984.00 | 1.7K |
| 12:55 | 8,979.00 | 8,982.00 | 8,973.00 | 8,982.00 | 1.6K |
| 13:00 | 8,977.00 | 8,981.00 | 8,977.00 | 8,981.00 | 0.8K |
| 13:05 | 8,983.00 | 8,987.00 | 8,983.00 | 8,987.00 | 0.8K |
| 13:10 | 8,989.00 | 8,989.00 | 8,983.00 | 8,984.00 | 2.5K |
| 13:15 | 8,984.00 | 8,995.00 | 8,984.00 | 8,995.00 | 2.2K |
| 13:20 | 8,994.00 | 8,994.00 | 8,987.00 | 8,990.00 | 1.1K |
| 13:25 | 8,989.00 | 8,989.00 | 8,983.00 | 8,986.00 | 0.6K |
| 13:30 | 8,989.00 | 8,997.00 | 8,989.00 | 8,991.00 | 3.0K |
| 13:35 | 8,987.00 | 8,988.00 | 8,984.00 | 8,988.00 | 0.7K |
| 13:40 | 8,990.00 | 8,995.00 | 8,990.00 | 8,990.00 | 1.3K |
| 13:45 | 8,990.00 | 8,995.00 | 8,990.00 | 8,993.00 | 0.8K |
| 13:50 | 8,995.00 | 8,997.00 | 8,993.00 | 8,995.00 | 1.8K |
| 13:55 | 8,996.00 | 9,001.00 | 8,996.00 | 9,001.00 | 1.2K |
| 14:00 | 9,004.00 | 9,013.00 | 8,998.00 | 8,998.00 | 3.4K |
| 14:05 | 9,003.00 | 9,006.00 | 8,994.00 | 9,006.00 | 2.1K |
| 14:10 | 9,007.00 | 9,007.00 | 8,996.00 | 8,996.00 | 1.3K |
| 14:15 | 9,001.00 | 9,001.00 | 9,001.00 | 9,001.00 | 0.3K |
| 14:20 | 9,002.00 | 9,006.00 | 9,001.00 | 9,006.00 | 1.2K |
| 14:25 | 9,008.00 | 9,008.00 | 9,000.00 | 9,002.00 | 2.4K |
| 14:30 | 9,005.00 | 9,005.00 | 8,993.00 | 9,005.00 | 2.0K |
| 14:35 | 9,003.00 | 9,003.00 | 8,998.00 | 8,998.00 | 0.9K |
| 14:40 | 9,006.00 | 9,008.00 | 9,006.00 | 9,006.00 | 1.6K |
| 14:45 | 9,006.00 | 9,012.00 | 9,000.00 | 9,012.00 | 3.3K |
| 14:50 | 9,004.00 | 9,006.00 | 9,003.00 | 9,003.00 | 1.9K |
| 14:55 | 9,003.00 | 9,003.00 | 8,993.00 | 8,996.00 | 1.6K |
| 15:00 | 8,993.00 | 8,993.00 | 8,983.00 | 8,992.00 | 4.3K |
| 15:05 | 8,997.00 | 8,997.00 | 8,989.00 | 8,990.00 | 1.8K |
| 15:10 | 8,994.00 | 8,996.00 | 8,991.00 | 8,993.00 | 1.4K |
| 15:15 | 8,995.00 | 8,996.00 | 8,983.00 | 8,988.00 | 4.2K |
| 15:20 | 8,985.00 | 8,990.00 | 8,963.00 | 8,965.00 | 6.7K |
| 15:30 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 104.1K |