10,258.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,807.80 | 8,817.10 | 8,783.10 | 8,814.00 | 4,051.0K |
| 09:05 | 8,816.70 | 8,826.90 | 8,803.00 | 8,815.50 | 1,983.6K |
| 09:10 | 8,805.10 | 8,821.40 | 8,795.50 | 8,819.10 | 2,052.6K |
| 09:15 | 8,810.70 | 8,813.80 | 8,798.00 | 8,807.20 | 1,818.0K |
| 09:20 | 8,818.90 | 8,818.90 | 8,811.40 | 8,816.30 | 774.3K |
| 09:25 | 8,816.00 | 8,830.50 | 8,813.40 | 8,825.50 | 1,293.5K |
| 09:30 | 8,832.20 | 8,847.00 | 8,832.20 | 8,847.00 | 1,270.5K |
| 09:35 | 8,838.40 | 8,842.70 | 8,823.60 | 8,823.60 | 664.5K |
| 09:40 | 8,820.50 | 8,826.00 | 8,820.00 | 8,823.10 | 673.6K |
| 09:45 | 8,817.10 | 8,841.40 | 8,817.10 | 8,841.40 | 882.4K |
| 09:50 | 8,846.40 | 8,848.20 | 8,841.00 | 8,841.00 | 628.6K |
| 09:55 | 8,840.20 | 8,860.40 | 8,840.20 | 8,860.00 | 513.8K |
| 10:00 | 8,866.10 | 8,866.10 | 8,835.40 | 8,837.50 | 524.1K |
| 10:05 | 8,834.20 | 8,836.20 | 8,831.80 | 8,834.20 | 687.7K |
| 10:10 | 8,834.40 | 8,834.40 | 8,785.20 | 8,789.10 | 1,151.2K |
| 10:15 | 8,795.20 | 8,803.90 | 8,792.80 | 8,793.00 | 472.5K |
| 10:20 | 8,803.40 | 8,803.40 | 8,794.20 | 8,802.80 | 399.5K |
| 10:25 | 8,804.60 | 8,805.50 | 8,791.90 | 8,797.50 | 300.8K |
| 10:30 | 8,800.80 | 8,824.50 | 8,800.80 | 8,824.50 | 416.2K |
| 10:35 | 8,824.80 | 8,825.80 | 8,816.90 | 8,818.00 | 368.8K |
| 10:40 | 8,816.10 | 8,816.50 | 8,807.20 | 8,807.20 | 303.0K |
| 10:45 | 8,808.10 | 8,809.90 | 8,799.40 | 8,800.60 | 253.5K |
| 10:50 | 8,802.70 | 8,804.00 | 8,786.60 | 8,786.60 | 407.6K |
| 10:55 | 8,782.70 | 8,792.10 | 8,778.70 | 8,792.10 | 362.9K |
| 11:00 | 8,790.70 | 8,801.40 | 8,785.20 | 8,801.00 | 267.5K |
| 11:05 | 8,797.70 | 8,805.00 | 8,797.30 | 8,801.80 | 466.9K |
| 11:10 | 8,801.70 | 8,803.90 | 8,799.10 | 8,800.80 | 374.2K |
| 11:15 | 8,803.40 | 8,809.00 | 8,803.40 | 8,806.90 | 256.5K |
| 11:20 | 8,805.00 | 8,813.50 | 8,801.20 | 8,813.50 | 206.0K |
| 11:25 | 8,813.80 | 8,816.90 | 8,813.40 | 8,816.90 | 311.6K |
| 11:30 | 8,815.60 | 8,826.80 | 8,815.60 | 8,825.70 | 259.8K |
| 11:35 | 8,825.80 | 8,826.60 | 8,824.80 | 8,826.60 | 282.8K |
| 11:40 | 8,826.00 | 8,829.70 | 8,823.90 | 8,829.70 | 317.6K |
| 11:45 | 8,830.60 | 8,830.60 | 8,824.50 | 8,824.50 | 284.5K |
| 11:50 | 8,824.80 | 8,825.00 | 8,821.10 | 8,822.20 | 369.5K |
| 11:55 | 8,821.30 | 8,821.30 | 8,814.50 | 8,820.80 | 329.1K |
| 12:00 | 8,821.40 | 8,828.70 | 8,821.10 | 8,828.40 | 478.5K |
| 12:05 | 8,828.20 | 8,832.70 | 8,824.00 | 8,824.00 | 283.3K |
| 12:10 | 8,820.50 | 8,820.80 | 8,811.20 | 8,811.20 | 320.5K |
| 12:15 | 8,810.20 | 8,813.40 | 8,808.50 | 8,808.50 | 386.5K |
| 12:20 | 8,805.20 | 8,811.70 | 8,802.20 | 8,811.70 | 468.8K |
| 12:25 | 8,814.20 | 8,816.40 | 8,795.70 | 8,795.70 | 577.9K |
| 12:30 | 8,798.00 | 8,798.90 | 8,788.30 | 8,788.30 | 568.3K |
| 12:35 | 8,787.90 | 8,796.00 | 8,786.50 | 8,796.00 | 397.9K |
| 12:40 | 8,794.20 | 8,806.90 | 8,794.00 | 8,806.90 | 367.7K |
| 12:45 | 8,808.60 | 8,808.60 | 8,787.90 | 8,787.90 | 341.3K |
| 12:50 | 8,791.00 | 8,802.40 | 8,791.00 | 8,797.60 | 356.8K |
| 12:55 | 8,799.90 | 8,805.90 | 8,799.90 | 8,805.60 | 393.8K |
| 13:00 | 8,816.10 | 8,817.10 | 8,811.10 | 8,816.40 | 870.5K |
| 13:05 | 8,817.90 | 8,817.90 | 8,804.10 | 8,804.80 | 362.5K |
| 13:10 | 8,803.50 | 8,809.70 | 8,802.50 | 8,808.80 | 256.2K |
| 13:15 | 8,811.90 | 8,818.60 | 8,811.70 | 8,818.00 | 423.8K |
| 13:20 | 8,819.80 | 8,824.40 | 8,812.70 | 8,813.20 | 251.5K |
| 13:25 | 8,811.40 | 8,813.30 | 8,806.40 | 8,812.80 | 321.4K |
| 13:30 | 8,813.50 | 8,820.50 | 8,811.20 | 8,820.50 | 598.5K |
| 13:35 | 8,819.70 | 8,821.30 | 8,815.00 | 8,820.70 | 168.4K |
| 13:40 | 8,823.10 | 8,825.80 | 8,816.70 | 8,816.70 | 351.2K |
| 13:45 | 8,817.40 | 8,817.40 | 8,811.90 | 8,815.30 | 168.6K |
| 13:50 | 8,814.40 | 8,824.40 | 8,814.40 | 8,824.40 | 375.7K |
| 13:55 | 8,827.40 | 8,828.00 | 8,819.80 | 8,819.80 | 360.7K |
| 14:00 | 8,823.70 | 8,823.70 | 8,820.70 | 8,821.20 | 243.5K |
| 14:05 | 8,820.20 | 8,826.50 | 8,819.20 | 8,826.50 | 338.0K |
| 14:10 | 8,827.60 | 8,828.50 | 8,821.70 | 8,824.20 | 212.6K |
| 14:15 | 8,822.40 | 8,830.50 | 8,822.10 | 8,825.70 | 310.2K |
| 14:20 | 8,809.70 | 8,825.00 | 8,809.70 | 8,825.00 | 487.9K |
| 14:25 | 8,823.10 | 8,823.20 | 8,818.90 | 8,820.60 | 245.6K |
| 14:30 | 8,821.00 | 8,828.00 | 8,821.00 | 8,822.80 | 275.4K |
| 14:35 | 8,825.90 | 8,832.80 | 8,819.70 | 8,819.70 | 198.7K |
| 14:40 | 8,821.10 | 8,821.10 | 8,813.50 | 8,816.50 | 416.9K |
| 14:45 | 8,816.30 | 8,824.50 | 8,816.30 | 8,824.50 | 142.8K |
| 14:50 | 8,823.90 | 8,823.90 | 8,817.50 | 8,819.60 | 410.3K |
| 14:55 | 8,818.10 | 8,819.00 | 8,816.40 | 8,818.00 | 191.5K |
| 15:00 | 8,819.10 | 8,826.00 | 8,818.90 | 8,826.00 | 193.5K |
| 15:05 | 8,822.30 | 8,828.20 | 8,822.30 | 8,827.50 | 393.8K |
| 15:10 | 8,825.30 | 8,825.40 | 8,823.60 | 8,824.40 | 236.0K |
| 15:15 | 8,826.90 | 8,833.90 | 8,826.40 | 8,830.60 | 232.0K |
| 15:20 | 8,829.20 | 8,832.30 | 8,826.90 | 8,826.90 | 386.5K |
| 15:25 | 8,825.30 | 8,827.50 | 8,821.40 | 8,827.50 | 591.7K |
| 15:30 | 8,824.30 | 8,824.30 | 8,811.40 | 8,818.70 | 776.5K |
| 15:35 | 8,814.60 | 8,828.90 | 8,814.60 | 8,827.30 | 275.2K |
| 15:40 | 8,828.00 | 8,848.40 | 8,828.00 | 8,848.40 | 554.4K |
| 15:45 | 8,846.90 | 8,852.40 | 8,846.90 | 8,852.40 | 409.8K |
| 15:50 | 8,854.00 | 8,856.30 | 8,851.70 | 8,854.60 | 513.7K |
| 15:55 | 8,855.50 | 8,859.40 | 8,851.00 | 8,851.10 | 537.2K |
| 16:00 | 8,852.10 | 8,852.10 | 8,843.00 | 8,849.30 | 486.5K |
| 16:05 | 8,846.20 | 8,850.10 | 8,846.20 | 8,847.20 | 345.9K |
| 16:10 | 8,847.00 | 8,853.40 | 8,847.00 | 8,847.90 | 412.1K |
| 16:15 | 8,844.20 | 8,847.80 | 8,831.80 | 8,832.20 | 392.0K |
| 16:20 | 8,830.70 | 8,834.20 | 8,829.40 | 8,834.20 | 543.5K |
| 16:25 | 8,836.20 | 8,836.20 | 8,827.60 | 8,833.60 | 625.1K |
| 16:30 | 8,825.20 | 8,826.30 | 8,809.50 | 8,809.50 | 566.2K |
| 16:35 | 8,808.20 | 8,811.80 | 8,806.60 | 8,809.70 | 755.3K |
| 16:40 | 8,806.90 | 8,812.20 | 8,803.40 | 8,812.20 | 583.6K |
| 16:45 | 8,803.90 | 8,803.90 | 8,794.40 | 8,798.90 | 559.8K |
| 16:50 | 8,798.00 | 8,799.80 | 8,795.10 | 8,795.90 | 298.9K |
| 16:55 | 8,796.20 | 8,798.80 | 8,794.60 | 8,794.60 | 419.7K |
| 17:00 | 8,790.90 | 8,800.90 | 8,790.90 | 8,795.10 | 570.3K |
| 17:05 | 8,796.10 | 8,801.00 | 8,796.10 | 8,797.80 | 656.4K |
| 17:10 | 8,795.00 | 8,817.10 | 8,795.00 | 8,817.10 | 1,224.7K |
| 17:15 | 8,815.00 | 8,824.40 | 8,814.90 | 8,824.40 | 750.2K |
| 17:20 | 8,822.80 | 8,825.80 | 8,821.00 | 8,822.20 | 878.4K |
| 17:25 | 8,828.10 | 8,831.20 | 8,820.70 | 8,820.70 | 1,267.9K |
| 17:35 | 8,773.30 | 8,773.30 | 8,773.30 | 8,773.30 | 0.0K |