10,258.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,510.80 | 8,510.80 | 8,485.20 | 8,496.60 | 3,546.0K |
| 09:05 | 8,491.00 | 8,495.90 | 8,480.40 | 8,480.40 | 970.4K |
| 09:10 | 8,481.20 | 8,487.90 | 8,462.60 | 8,462.60 | 1,057.0K |
| 09:15 | 8,468.70 | 8,470.30 | 8,461.80 | 8,469.40 | 627.2K |
| 09:20 | 8,464.80 | 8,466.60 | 8,447.40 | 8,447.40 | 836.5K |
| 09:25 | 8,447.70 | 8,449.30 | 8,439.50 | 8,446.40 | 1,022.8K |
| 09:30 | 8,444.00 | 8,448.60 | 8,439.00 | 8,440.60 | 1,347.5K |
| 09:35 | 8,440.70 | 8,455.00 | 8,440.70 | 8,454.10 | 691.8K |
| 09:40 | 8,452.50 | 8,456.90 | 8,450.60 | 8,450.60 | 488.7K |
| 09:45 | 8,455.60 | 8,457.30 | 8,453.20 | 8,453.20 | 512.5K |
| 09:50 | 8,451.10 | 8,451.20 | 8,442.30 | 8,448.10 | 350.3K |
| 09:55 | 8,448.50 | 8,449.70 | 8,446.00 | 8,446.00 | 413.6K |
| 10:00 | 8,459.00 | 8,459.00 | 8,429.20 | 8,431.50 | 1,062.3K |
| 10:05 | 8,420.30 | 8,426.10 | 8,412.80 | 8,424.50 | 712.9K |
| 10:10 | 8,425.10 | 8,425.50 | 8,410.10 | 8,421.50 | 517.9K |
| 10:15 | 8,425.00 | 8,425.50 | 8,420.10 | 8,421.10 | 319.5K |
| 10:20 | 8,415.90 | 8,416.30 | 8,402.90 | 8,404.80 | 492.8K |
| 10:25 | 8,403.70 | 8,417.00 | 8,403.70 | 8,416.50 | 453.4K |
| 10:30 | 8,417.30 | 8,418.70 | 8,402.20 | 8,403.00 | 432.9K |
| 10:35 | 8,401.80 | 8,405.20 | 8,398.90 | 8,398.90 | 376.8K |
| 10:40 | 8,400.70 | 8,401.30 | 8,393.20 | 8,394.30 | 355.9K |
| 10:45 | 8,393.80 | 8,395.40 | 8,391.50 | 8,395.40 | 437.6K |
| 10:50 | 8,392.50 | 8,394.40 | 8,386.60 | 8,386.60 | 1,143.2K |
| 10:55 | 8,385.00 | 8,385.00 | 8,374.70 | 8,375.70 | 354.7K |
| 11:00 | 8,375.70 | 8,380.60 | 8,369.60 | 8,370.10 | 399.5K |
| 11:05 | 8,369.20 | 8,376.00 | 8,367.80 | 8,376.00 | 419.8K |
| 11:10 | 8,373.10 | 8,373.30 | 8,365.90 | 8,372.50 | 617.7K |
| 11:15 | 8,372.10 | 8,386.10 | 8,372.10 | 8,375.80 | 455.5K |
| 11:20 | 8,370.10 | 8,375.30 | 8,370.10 | 8,375.20 | 325.5K |
| 11:25 | 8,375.00 | 8,376.50 | 8,373.90 | 8,374.50 | 389.0K |
| 11:30 | 8,373.90 | 8,377.00 | 8,370.80 | 8,370.80 | 365.1K |
| 11:35 | 8,367.50 | 8,367.50 | 8,356.50 | 8,357.20 | 569.1K |
| 11:40 | 8,357.20 | 8,358.90 | 8,354.60 | 8,357.20 | 462.5K |
| 11:45 | 8,357.30 | 8,363.80 | 8,357.30 | 8,362.40 | 223.5K |
| 11:50 | 8,357.30 | 8,360.80 | 8,355.70 | 8,360.80 | 389.3K |
| 11:55 | 8,357.90 | 8,359.50 | 8,355.60 | 8,356.20 | 265.5K |
| 12:00 | 8,359.40 | 8,367.10 | 8,359.40 | 8,360.90 | 291.9K |
| 12:05 | 8,361.10 | 8,376.90 | 8,360.40 | 8,376.90 | 222.0K |
| 12:10 | 8,377.10 | 8,383.50 | 8,376.50 | 8,383.50 | 445.0K |
| 12:15 | 8,384.90 | 8,393.80 | 8,384.90 | 8,393.80 | 410.7K |
| 12:20 | 8,392.60 | 8,397.70 | 8,392.50 | 8,396.20 | 244.0K |
| 12:25 | 8,397.80 | 8,399.30 | 8,393.60 | 8,396.00 | 238.2K |
| 12:30 | 8,397.20 | 8,397.90 | 8,392.70 | 8,393.30 | 233.7K |
| 12:35 | 8,395.00 | 8,395.10 | 8,392.50 | 8,392.50 | 367.5K |
| 12:40 | 8,392.20 | 8,396.80 | 8,392.10 | 8,396.80 | 516.2K |
| 12:45 | 8,398.20 | 8,409.20 | 8,398.20 | 8,409.20 | 385.4K |
| 12:50 | 8,409.50 | 8,414.60 | 8,407.80 | 8,413.40 | 354.9K |
| 12:55 | 8,414.40 | 8,414.40 | 8,408.30 | 8,412.00 | 377.8K |
| 13:00 | 8,413.90 | 8,415.10 | 8,411.80 | 8,414.00 | 298.0K |
| 13:05 | 8,413.60 | 8,413.90 | 8,406.60 | 8,406.60 | 233.7K |
| 13:10 | 8,403.20 | 8,405.40 | 8,403.20 | 8,404.20 | 310.8K |
| 13:15 | 8,404.80 | 8,406.40 | 8,402.80 | 8,406.40 | 228.6K |
| 13:20 | 8,407.10 | 8,415.10 | 8,407.10 | 8,414.00 | 183.8K |
| 13:25 | 8,415.50 | 8,416.10 | 8,408.80 | 8,413.00 | 452.1K |
| 13:30 | 8,411.60 | 8,413.60 | 8,408.10 | 8,413.60 | 420.5K |
| 13:35 | 8,414.60 | 8,417.80 | 8,411.30 | 8,414.90 | 256.0K |
| 13:40 | 8,417.90 | 8,424.20 | 8,417.90 | 8,424.20 | 224.7K |
| 13:45 | 8,422.50 | 8,423.10 | 8,421.70 | 8,422.70 | 335.5K |
| 13:50 | 8,421.70 | 8,431.90 | 8,421.30 | 8,426.20 | 396.4K |
| 13:55 | 8,426.80 | 8,426.80 | 8,420.50 | 8,424.80 | 359.8K |
| 14:00 | 8,424.00 | 8,426.20 | 8,413.50 | 8,413.50 | 368.4K |
| 14:05 | 8,412.20 | 8,414.60 | 8,410.50 | 8,414.40 | 297.3K |
| 14:10 | 8,412.90 | 8,419.80 | 8,412.00 | 8,418.00 | 670.0K |
| 14:15 | 8,416.20 | 8,416.20 | 8,413.30 | 8,415.70 | 245.4K |
| 14:20 | 8,415.80 | 8,423.70 | 8,415.80 | 8,422.60 | 314.1K |
| 14:25 | 8,423.10 | 8,424.40 | 8,419.30 | 8,420.40 | 314.5K |
| 14:30 | 8,420.50 | 8,423.10 | 8,420.50 | 8,421.10 | 121.3K |
| 14:35 | 8,422.30 | 8,425.10 | 8,421.10 | 8,425.10 | 285.5K |
| 14:40 | 8,424.80 | 8,433.20 | 8,424.00 | 8,430.10 | 264.3K |
| 14:45 | 8,430.30 | 8,430.30 | 8,421.60 | 8,421.60 | 234.8K |
| 14:50 | 8,417.80 | 8,418.10 | 8,415.80 | 8,417.80 | 241.8K |
| 14:55 | 8,423.70 | 8,425.90 | 8,413.90 | 8,415.50 | 285.8K |
| 15:00 | 8,413.90 | 8,415.60 | 8,408.90 | 8,408.90 | 355.5K |
| 15:05 | 8,409.90 | 8,420.10 | 8,407.40 | 8,420.10 | 163.7K |
| 15:10 | 8,421.90 | 8,424.50 | 8,421.30 | 8,423.90 | 242.3K |
| 15:15 | 8,422.30 | 8,422.30 | 8,415.70 | 8,415.70 | 201.7K |
| 15:20 | 8,419.20 | 8,419.20 | 8,408.90 | 8,408.90 | 310.4K |
| 15:25 | 8,407.60 | 8,413.80 | 8,407.60 | 8,408.90 | 384.1K |
| 15:30 | 8,420.30 | 8,429.20 | 8,420.30 | 8,428.50 | 804.4K |
| 15:35 | 8,429.60 | 8,429.60 | 8,415.80 | 8,417.30 | 525.8K |
| 15:40 | 8,418.20 | 8,423.80 | 8,417.50 | 8,418.50 | 302.6K |
| 15:45 | 8,421.00 | 8,428.90 | 8,417.30 | 8,425.00 | 520.8K |
| 15:50 | 8,418.60 | 8,418.80 | 8,405.30 | 8,418.80 | 802.2K |
| 15:55 | 8,423.60 | 8,425.10 | 8,420.30 | 8,423.90 | 937.1K |
| 16:00 | 8,425.30 | 8,433.10 | 8,420.90 | 8,432.10 | 649.6K |
| 16:05 | 8,430.30 | 8,436.50 | 8,429.00 | 8,434.00 | 531.3K |
| 16:10 | 8,435.40 | 8,439.30 | 8,428.00 | 8,428.00 | 344.9K |
| 16:15 | 8,430.00 | 8,437.00 | 8,428.90 | 8,434.60 | 628.6K |
| 16:20 | 8,436.70 | 8,438.20 | 8,426.20 | 8,430.70 | 421.0K |
| 16:25 | 8,431.30 | 8,442.30 | 8,430.10 | 8,442.30 | 582.0K |
| 16:30 | 8,451.10 | 8,452.20 | 8,446.80 | 8,447.00 | 830.5K |
| 16:35 | 8,447.10 | 8,460.60 | 8,444.20 | 8,460.60 | 889.3K |
| 16:40 | 8,461.20 | 8,468.20 | 8,461.20 | 8,467.80 | 718.6K |
| 16:45 | 8,467.20 | 8,476.00 | 8,467.20 | 8,476.00 | 1,233.8K |
| 16:50 | 8,477.00 | 8,477.00 | 8,471.30 | 8,473.00 | 645.7K |
| 16:55 | 8,471.30 | 8,475.10 | 8,471.20 | 8,472.20 | 694.1K |
| 17:00 | 8,472.80 | 8,472.80 | 8,467.10 | 8,472.40 | 868.3K |
| 17:05 | 8,473.00 | 8,476.10 | 8,472.00 | 8,473.10 | 778.0K |
| 17:10 | 8,472.00 | 8,472.00 | 8,455.20 | 8,464.10 | 982.9K |
| 17:15 | 8,463.60 | 8,473.20 | 8,463.60 | 8,467.60 | 840.8K |
| 17:20 | 8,462.80 | 8,466.20 | 8,459.70 | 8,459.70 | 1,125.5K |
| 17:25 | 8,458.70 | 8,472.40 | 8,458.70 | 8,468.80 | 1,534.8K |
| 17:35 | 8,470.10 | 8,470.10 | 8,470.10 | 8,470.10 | 0.0K |