8,274.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 9,365.00 | 9,425.00 | 9,320.00 | 9,320.00 | 25.2K |
| 09:05 | 9,315.00 | 9,323.00 | 9,260.00 | 9,260.00 | 11.6K |
| 09:10 | 9,256.00 | 9,277.00 | 9,201.00 | 9,238.00 | 7.1K |
| 09:15 | 9,213.00 | 9,243.00 | 9,196.00 | 9,243.00 | 6.1K |
| 09:20 | 9,234.00 | 9,280.00 | 9,234.00 | 9,263.00 | 5.2K |
| 09:25 | 9,264.00 | 9,302.00 | 9,261.00 | 9,291.00 | 5.5K |
| 09:30 | 9,291.00 | 9,302.00 | 9,282.00 | 9,302.00 | 3.8K |
| 09:35 | 9,284.00 | 9,304.00 | 9,275.00 | 9,292.00 | 2.2K |
| 09:40 | 9,285.00 | 9,321.00 | 9,266.00 | 9,309.00 | 5.2K |
| 09:45 | 9,306.00 | 9,310.00 | 9,290.00 | 9,290.00 | 2.8K |
| 09:50 | 9,295.00 | 9,295.00 | 9,284.00 | 9,284.00 | 4.9K |
| 09:55 | 9,286.00 | 9,294.00 | 9,278.00 | 9,280.00 | 3.5K |
| 10:00 | 9,285.00 | 9,290.00 | 9,280.00 | 9,290.00 | 5.7K |
| 10:05 | 9,300.00 | 9,300.00 | 9,266.00 | 9,266.00 | 4.1K |
| 10:10 | 9,266.00 | 9,269.00 | 9,261.00 | 9,261.00 | 2.5K |
| 10:15 | 9,257.00 | 9,257.00 | 9,214.00 | 9,214.00 | 4.6K |
| 10:20 | 9,220.00 | 9,228.00 | 9,207.00 | 9,228.00 | 4.7K |
| 10:25 | 9,229.00 | 9,235.00 | 9,229.00 | 9,230.00 | 1.4K |
| 10:30 | 9,229.00 | 9,238.00 | 9,220.00 | 9,238.00 | 2.8K |
| 10:35 | 9,242.00 | 9,242.00 | 9,228.00 | 9,231.00 | 1.5K |
| 10:40 | 9,233.00 | 9,233.00 | 9,227.00 | 9,228.00 | 1.3K |
| 10:45 | 9,229.00 | 9,230.00 | 9,225.00 | 9,228.00 | 2.2K |
| 10:50 | 9,224.00 | 9,224.00 | 9,199.00 | 9,207.00 | 2.8K |
| 10:55 | 9,212.00 | 9,212.00 | 9,183.00 | 9,185.00 | 5.2K |
| 11:00 | 9,176.00 | 9,176.00 | 9,160.00 | 9,163.00 | 4.3K |
| 11:05 | 9,166.00 | 9,183.00 | 9,159.00 | 9,183.00 | 6.6K |
| 11:10 | 9,189.00 | 9,222.00 | 9,189.00 | 9,201.00 | 2.6K |
| 11:15 | 9,211.00 | 9,242.00 | 9,211.00 | 9,223.00 | 3.9K |
| 11:20 | 9,221.00 | 9,227.00 | 9,213.00 | 9,227.00 | 2.9K |
| 11:25 | 9,226.00 | 9,230.00 | 9,220.00 | 9,227.00 | 1.5K |
| 11:30 | 9,227.00 | 9,227.00 | 9,227.00 | 9,227.00 | 0.1K |
| 12:30 | 9,210.00 | 9,229.00 | 9,206.00 | 9,217.00 | 16.2K |
| 12:35 | 9,219.00 | 9,247.00 | 9,216.00 | 9,240.00 | 6.2K |
| 12:40 | 9,238.00 | 9,258.00 | 9,235.00 | 9,249.00 | 5.7K |
| 12:45 | 9,253.00 | 9,269.00 | 9,246.00 | 9,258.00 | 5.0K |
| 12:50 | 9,257.00 | 9,265.00 | 9,257.00 | 9,265.00 | 1.6K |
| 12:55 | 9,262.00 | 9,287.00 | 9,257.00 | 9,287.00 | 7.1K |
| 13:00 | 9,284.00 | 9,313.00 | 9,284.00 | 9,313.00 | 2.8K |
| 13:05 | 9,298.00 | 9,300.00 | 9,288.00 | 9,288.00 | 3.3K |
| 13:10 | 9,288.00 | 9,303.00 | 9,285.00 | 9,303.00 | 6.1K |
| 13:15 | 9,310.00 | 9,310.00 | 9,299.00 | 9,299.00 | 1.2K |
| 13:20 | 9,301.00 | 9,305.00 | 9,292.00 | 9,294.00 | 2.3K |
| 13:25 | 9,294.00 | 9,309.00 | 9,290.00 | 9,309.00 | 2.4K |
| 13:30 | 9,306.00 | 9,319.00 | 9,306.00 | 9,319.00 | 2.5K |
| 13:35 | 9,314.00 | 9,314.00 | 9,307.00 | 9,307.00 | 0.7K |
| 13:40 | 9,305.00 | 9,306.00 | 9,303.00 | 9,304.00 | 3.8K |
| 13:45 | 9,305.00 | 9,305.00 | 9,300.00 | 9,300.00 | 1.7K |
| 13:50 | 9,296.00 | 9,296.00 | 9,284.00 | 9,284.00 | 4.8K |
| 13:55 | 9,284.00 | 9,298.00 | 9,283.00 | 9,284.00 | 4.1K |
| 14:00 | 9,291.00 | 9,294.00 | 9,287.00 | 9,290.00 | 2.9K |
| 14:05 | 9,290.00 | 9,295.00 | 9,283.00 | 9,283.00 | 1.2K |
| 14:10 | 9,283.00 | 9,286.00 | 9,283.00 | 9,285.00 | 2.4K |
| 14:15 | 9,285.00 | 9,292.00 | 9,283.00 | 9,292.00 | 4.4K |
| 14:20 | 9,291.00 | 9,293.00 | 9,285.00 | 9,285.00 | 3.9K |
| 14:25 | 9,283.00 | 9,287.00 | 9,278.00 | 9,278.00 | 2.6K |
| 14:30 | 9,278.00 | 9,278.00 | 9,267.00 | 9,270.00 | 3.6K |
| 14:35 | 9,267.00 | 9,278.00 | 9,267.00 | 9,278.00 | 4.4K |
| 14:40 | 9,277.00 | 9,277.00 | 9,256.00 | 9,264.00 | 2.5K |
| 14:45 | 9,258.00 | 9,269.00 | 9,254.00 | 9,255.00 | 2.5K |
| 14:50 | 9,251.00 | 9,271.00 | 9,248.00 | 9,271.00 | 4.7K |
| 14:55 | 9,269.00 | 9,269.00 | 9,261.00 | 9,261.00 | 4.4K |
| 15:00 | 9,264.00 | 9,268.00 | 9,259.00 | 9,268.00 | 4.6K |
| 15:05 | 9,269.00 | 9,288.00 | 9,269.00 | 9,288.00 | 3.6K |
| 15:10 | 9,281.00 | 9,289.00 | 9,269.00 | 9,269.00 | 5.8K |
| 15:15 | 9,268.00 | 9,268.00 | 9,228.00 | 9,237.00 | 18.3K |
| 15:20 | 9,228.00 | 9,264.00 | 9,224.00 | 9,227.00 | 17.1K |
| 15:30 | 9,258.00 | 9,258.00 | 9,258.00 | 9,258.00 | 113.6K |