10,258.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,797.70 | 8,797.70 | 8,752.80 | 8,760.80 | 5,576.2K |
| 09:05 | 8,760.10 | 8,772.90 | 8,760.10 | 8,769.80 | 1,466.9K |
| 09:10 | 8,767.70 | 8,767.70 | 8,754.80 | 8,759.20 | 1,345.9K |
| 09:15 | 8,753.20 | 8,753.20 | 8,738.60 | 8,741.60 | 1,306.7K |
| 09:20 | 8,745.50 | 8,754.30 | 8,738.00 | 8,739.60 | 988.8K |
| 09:25 | 8,731.60 | 8,731.60 | 8,725.10 | 8,725.10 | 891.7K |
| 09:30 | 8,730.50 | 8,741.20 | 8,730.50 | 8,734.90 | 912.0K |
| 09:35 | 8,737.80 | 8,737.80 | 8,712.60 | 8,715.50 | 973.6K |
| 09:40 | 8,716.70 | 8,716.80 | 8,707.70 | 8,716.20 | 669.2K |
| 09:45 | 8,714.50 | 8,723.90 | 8,713.50 | 8,720.00 | 553.1K |
| 09:50 | 8,718.40 | 8,718.40 | 8,688.00 | 8,689.60 | 1,300.2K |
| 09:55 | 8,694.30 | 8,704.90 | 8,684.30 | 8,684.30 | 834.7K |
| 10:00 | 8,682.50 | 8,684.10 | 8,660.40 | 8,660.40 | 1,122.0K |
| 10:05 | 8,664.50 | 8,664.50 | 8,651.70 | 8,659.90 | 966.3K |
| 10:10 | 8,658.20 | 8,658.70 | 8,642.80 | 8,645.00 | 525.6K |
| 10:15 | 8,644.00 | 8,647.60 | 8,639.10 | 8,641.70 | 873.3K |
| 10:20 | 8,644.00 | 8,644.00 | 8,624.40 | 8,631.50 | 681.7K |
| 10:25 | 8,629.70 | 8,630.70 | 8,625.00 | 8,630.20 | 1,092.9K |
| 10:30 | 8,633.90 | 8,643.90 | 8,629.60 | 8,643.90 | 983.6K |
| 10:35 | 8,646.50 | 8,650.70 | 8,642.50 | 8,650.70 | 1,028.9K |
| 10:40 | 8,654.50 | 8,663.60 | 8,648.80 | 8,663.60 | 523.1K |
| 10:45 | 8,668.70 | 8,679.10 | 8,668.70 | 8,671.70 | 628.5K |
| 10:50 | 8,672.70 | 8,675.40 | 8,659.80 | 8,659.80 | 576.0K |
| 10:55 | 8,660.30 | 8,667.30 | 8,655.80 | 8,655.80 | 482.9K |
| 11:00 | 8,657.40 | 8,658.90 | 8,650.50 | 8,657.40 | 402.5K |
| 11:05 | 8,658.60 | 8,666.10 | 8,658.60 | 8,661.00 | 344.0K |
| 11:10 | 8,659.90 | 8,668.40 | 8,658.60 | 8,668.40 | 369.2K |
| 11:15 | 8,667.10 | 8,667.10 | 8,658.70 | 8,664.00 | 277.6K |
| 11:20 | 8,667.90 | 8,672.20 | 8,662.70 | 8,664.00 | 372.0K |
| 11:25 | 8,666.20 | 8,667.80 | 8,660.80 | 8,660.80 | 679.8K |
| 11:30 | 8,659.30 | 8,659.30 | 8,654.20 | 8,657.40 | 535.2K |
| 11:35 | 8,658.70 | 8,667.80 | 8,658.70 | 8,662.00 | 383.4K |
| 11:40 | 8,661.60 | 8,661.60 | 8,658.40 | 8,658.40 | 326.4K |
| 11:45 | 8,660.90 | 8,668.30 | 8,659.80 | 8,662.10 | 461.7K |
| 11:50 | 8,661.10 | 8,662.10 | 8,654.50 | 8,654.50 | 467.3K |
| 11:55 | 8,652.10 | 8,657.20 | 8,649.90 | 8,657.10 | 386.8K |
| 12:00 | 8,656.00 | 8,671.00 | 8,656.00 | 8,671.00 | 654.5K |
| 12:05 | 8,672.50 | 8,672.50 | 8,665.80 | 8,670.30 | 511.7K |
| 12:10 | 8,670.80 | 8,674.80 | 8,670.60 | 8,673.30 | 346.6K |
| 12:15 | 8,676.20 | 8,676.20 | 8,665.60 | 8,665.60 | 505.9K |
| 12:20 | 8,665.60 | 8,669.00 | 8,665.10 | 8,669.00 | 566.0K |
| 12:25 | 8,671.10 | 8,671.10 | 8,664.00 | 8,666.70 | 508.2K |
| 12:30 | 8,671.40 | 8,685.80 | 8,671.40 | 8,681.60 | 1,392.1K |
| 12:35 | 8,682.20 | 8,682.70 | 8,671.40 | 8,671.40 | 1,102.6K |
| 12:40 | 8,671.40 | 8,675.70 | 8,667.50 | 8,674.10 | 657.9K |
| 12:45 | 8,674.00 | 8,674.00 | 8,666.90 | 8,673.50 | 403.4K |
| 12:50 | 8,673.30 | 8,677.40 | 8,670.30 | 8,677.40 | 443.7K |
| 12:55 | 8,677.50 | 8,680.10 | 8,677.00 | 8,677.00 | 688.2K |
| 13:00 | 8,677.50 | 8,677.50 | 8,669.30 | 8,669.30 | 796.2K |
| 13:05 | 8,668.90 | 8,668.90 | 8,657.90 | 8,657.90 | 595.0K |
| 13:10 | 8,659.90 | 8,669.20 | 8,659.90 | 8,663.00 | 622.1K |
| 13:15 | 8,665.60 | 8,666.30 | 8,659.20 | 8,659.20 | 479.5K |
| 13:20 | 8,655.50 | 8,657.20 | 8,652.00 | 8,652.00 | 474.6K |
| 13:25 | 8,653.60 | 8,659.80 | 8,653.60 | 8,655.80 | 490.5K |
| 13:30 | 8,655.50 | 8,655.50 | 8,645.50 | 8,645.50 | 498.3K |
| 13:35 | 8,645.40 | 8,647.20 | 8,641.90 | 8,644.60 | 429.0K |
| 13:40 | 8,643.00 | 8,647.10 | 8,643.00 | 8,645.00 | 231.7K |
| 13:45 | 8,647.80 | 8,657.20 | 8,647.80 | 8,654.20 | 356.3K |
| 13:50 | 8,655.80 | 8,658.30 | 8,652.50 | 8,652.50 | 395.4K |
| 13:55 | 8,653.10 | 8,655.40 | 8,651.50 | 8,651.50 | 310.6K |
| 14:00 | 8,653.60 | 8,655.70 | 8,651.50 | 8,653.80 | 306.1K |
| 14:05 | 8,656.00 | 8,657.10 | 8,646.40 | 8,648.10 | 525.1K |
| 14:10 | 8,648.90 | 8,652.80 | 8,648.60 | 8,649.60 | 282.1K |
| 14:15 | 8,645.60 | 8,648.60 | 8,633.90 | 8,633.90 | 554.1K |
| 14:20 | 8,634.00 | 8,634.20 | 8,630.20 | 8,631.80 | 404.9K |
| 14:25 | 8,633.10 | 8,644.90 | 8,633.10 | 8,644.90 | 297.3K |
| 14:30 | 8,646.70 | 8,649.20 | 8,638.20 | 8,638.20 | 554.9K |
| 14:35 | 8,637.10 | 8,640.90 | 8,631.90 | 8,640.90 | 522.2K |
| 14:40 | 8,639.20 | 8,640.20 | 8,636.00 | 8,639.80 | 384.7K |
| 14:45 | 8,640.40 | 8,648.20 | 8,640.40 | 8,647.30 | 536.7K |
| 14:50 | 8,647.00 | 8,647.00 | 8,642.40 | 8,645.10 | 293.6K |
| 14:55 | 8,645.40 | 8,653.10 | 8,644.10 | 8,648.60 | 262.8K |
| 15:00 | 8,649.10 | 8,657.10 | 8,648.60 | 8,648.60 | 1,518.7K |
| 15:05 | 8,651.20 | 8,672.10 | 8,651.20 | 8,670.80 | 1,855.9K |
| 15:10 | 8,672.50 | 8,674.80 | 8,669.00 | 8,669.40 | 349.8K |
| 15:15 | 8,669.50 | 8,669.50 | 8,657.20 | 8,657.20 | 460.9K |
| 15:20 | 8,656.00 | 8,656.00 | 8,647.00 | 8,647.00 | 459.2K |
| 15:25 | 8,648.10 | 8,651.20 | 8,646.70 | 8,646.70 | 374.7K |
| 15:30 | 8,654.60 | 8,659.00 | 8,652.00 | 8,659.00 | 987.5K |
| 15:35 | 8,660.30 | 8,660.30 | 8,650.80 | 8,655.20 | 572.6K |
| 15:40 | 8,656.30 | 8,662.70 | 8,648.90 | 8,662.70 | 1,358.2K |
| 15:45 | 8,665.10 | 8,673.60 | 8,660.80 | 8,660.80 | 1,087.8K |
| 15:50 | 8,662.90 | 8,662.90 | 8,657.20 | 8,657.20 | 536.8K |
| 15:55 | 8,659.50 | 8,679.70 | 8,659.50 | 8,679.70 | 892.7K |
| 16:00 | 8,685.50 | 8,688.90 | 8,673.60 | 8,688.90 | 944.2K |
| 16:05 | 8,684.70 | 8,690.70 | 8,677.00 | 8,677.00 | 768.5K |
| 16:10 | 8,684.20 | 8,687.30 | 8,682.10 | 8,686.40 | 601.0K |
| 16:15 | 8,685.80 | 8,687.80 | 8,684.20 | 8,687.80 | 673.4K |
| 16:20 | 8,692.10 | 8,692.10 | 8,677.20 | 8,677.20 | 621.7K |
| 16:25 | 8,683.00 | 8,683.00 | 8,675.40 | 8,677.70 | 689.6K |
| 16:30 | 8,681.10 | 8,684.70 | 8,678.60 | 8,678.60 | 653.3K |
| 16:35 | 8,680.50 | 8,680.50 | 8,667.40 | 8,669.90 | 675.5K |
| 16:40 | 8,670.60 | 8,670.60 | 8,666.30 | 8,667.80 | 437.3K |
| 16:45 | 8,668.00 | 8,668.00 | 8,660.90 | 8,660.90 | 469.1K |
| 16:50 | 8,661.00 | 8,663.50 | 8,659.00 | 8,659.00 | 662.9K |
| 16:55 | 8,660.80 | 8,660.80 | 8,656.00 | 8,658.80 | 688.1K |
| 17:00 | 8,659.40 | 8,661.10 | 8,649.80 | 8,658.40 | 1,287.8K |
| 17:05 | 8,659.90 | 8,666.90 | 8,659.90 | 8,666.90 | 852.2K |
| 17:10 | 8,667.20 | 8,667.20 | 8,648.20 | 8,649.20 | 1,452.3K |
| 17:15 | 8,647.20 | 8,647.30 | 8,643.20 | 8,647.30 | 1,212.5K |
| 17:20 | 8,650.10 | 8,652.40 | 8,644.10 | 8,647.20 | 900.8K |
| 17:25 | 8,644.50 | 8,644.50 | 8,637.40 | 8,639.00 | 1,658.5K |
| 17:35 | 8,641.70 | 8,641.70 | 8,641.70 | 8,641.70 | 0.0K |