11,002.90
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 9,138.82 | 9,150.06 | 9,082.61 | 9,099.40 | 63,281.9K |
| 09:05 | 9,125.96 | 9,142.83 | 9,095.69 | 9,111.08 | 34,426.5K |
| 09:10 | 9,111.44 | 9,141.89 | 9,083.80 | 9,086.65 | 35,104.6K |
| 09:15 | 9,086.65 | 9,126.48 | 9,084.13 | 9,093.17 | 49,832.7K |
| 09:20 | 9,092.74 | 9,129.81 | 9,084.16 | 9,096.42 | 76,946.8K |
| 09:25 | 9,123.07 | 9,127.20 | 9,083.10 | 9,119.95 | 52,499.3K |
| 09:30 | 9,119.90 | 9,129.14 | 9,061.48 | 9,071.91 | 311,298.1K |
| 09:35 | 9,092.89 | 9,105.89 | 9,061.83 | 9,071.67 | 50,016.5K |
| 09:40 | 9,071.72 | 9,106.41 | 9,059.80 | 9,064.77 | 44,353.9K |
| 09:45 | 9,090.78 | 9,096.50 | 9,056.04 | 9,091.49 | 42,121.3K |
| 09:50 | 9,089.20 | 9,100.44 | 9,062.70 | 9,069.78 | 41,236.0K |
| 09:55 | 8,740.50 | 8,769.31 | 8,730.66 | 8,738.98 | 55,864.0K |
| 10:00 | 8,732.93 | 8,779.56 | 8,731.20 | 8,750.69 | 33,435.6K |
| 10:05 | 8,750.69 | 8,779.03 | 8,732.06 | 8,740.98 | 62,132.4K |
| 10:10 | 8,739.25 | 8,775.12 | 8,731.82 | 8,739.51 | 14,713.0K |
| 10:15 | 8,737.78 | 8,769.49 | 8,715.81 | 8,769.41 | 42,981.6K |
| 10:20 | 8,739.04 | 8,769.39 | 8,730.75 | 8,740.80 | 25,758.4K |
| 10:25 | 8,767.52 | 8,774.38 | 8,730.50 | 8,732.23 | 19,463.0K |
| 10:30 | 8,732.79 | 8,770.20 | 8,728.19 | 8,737.81 | 25,309.4K |
| 10:35 | 8,737.81 | 8,772.42 | 8,727.72 | 8,733.16 | 39,623.9K |
| 10:40 | 8,731.21 | 8,768.21 | 8,720.91 | 8,764.00 | 26,914.6K |
| 10:45 | 8,737.44 | 8,774.24 | 8,734.85 | 8,741.67 | 18,051.2K |
| 10:50 | 8,768.25 | 8,774.33 | 8,735.44 | 8,773.03 | 10,258.8K |
| 10:55 | 8,766.97 | 8,777.21 | 8,738.55 | 8,752.78 | 13,568.3K |
| 11:00 | 8,747.29 | 8,774.04 | 8,737.56 | 8,766.05 | 7,068.9K |
| 11:05 | 8,766.05 | 8,788.86 | 8,737.75 | 8,778.62 | 6,081.2K |
| 11:10 | 8,784.76 | 8,788.70 | 8,750.56 | 8,750.84 | 11,825.6K |
| 11:15 | 8,750.84 | 8,782.31 | 8,742.00 | 8,754.13 | 15,017.2K |
| 11:20 | 8,754.09 | 8,780.65 | 8,733.64 | 8,745.46 | 14,036.7K |
| 11:25 | 8,745.46 | 8,770.30 | 8,732.01 | 8,764.26 | 31,680.7K |
| 14:00 | 8,766.41 | 8,795.38 | 8,741.24 | 8,766.07 | 37,511.5K |
| 14:05 | 8,751.10 | 8,781.26 | 8,735.67 | 8,735.94 | 26,965.9K |
| 14:10 | 8,739.40 | 8,776.45 | 8,734.50 | 8,747.54 | 37,186.2K |
| 14:15 | 8,743.26 | 8,776.05 | 8,737.28 | 8,775.88 | 19,693.6K |
| 14:20 | 8,747.59 | 8,792.72 | 8,743.28 | 8,769.88 | 440,523.1K |
| 14:25 | 8,774.20 | 8,778.34 | 8,740.01 | 8,768.56 | 32,123.7K |
| 14:30 | 8,774.61 | 8,776.09 | 8,736.56 | 8,764.77 | 41,833.3K |
| 14:35 | 8,766.50 | 8,775.42 | 8,734.48 | 8,741.01 | 26,357.3K |
| 14:40 | 8,742.80 | 8,776.70 | 8,734.08 | 8,734.08 | 30,256.5K |
| 14:45 | 8,740.14 | 8,786.23 | 8,725.79 | 8,784.42 | 226,891.7K |
| 14:50 | 8,757.86 | 8,784.42 | 8,739.82 | 8,775.88 | 23,184.8K |
| 14:55 | 8,749.32 | 8,777.62 | 8,731.32 | 8,740.48 | 30,667.4K |
| 15:00 | 8,742.23 | 8,774.90 | 8,734.43 | 8,745.09 | 33,911.3K |
| 15:05 | 8,745.07 | 8,788.63 | 8,738.26 | 8,762.07 | 37,781.6K |
| 15:10 | 8,788.63 | 8,806.76 | 8,760.62 | 8,776.48 | 36,394.5K |
| 15:15 | 8,782.47 | 8,808.62 | 8,767.93 | 8,776.28 | 27,530.0K |
| 15:20 | 8,776.28 | 8,805.41 | 8,760.08 | 8,797.15 | 38,422.8K |
| 15:25 | 8,770.58 | 8,798.88 | 8,756.74 | 8,763.24 | 45,870.3K |
| 15:30 | 8,763.26 | 8,862.47 | 8,763.26 | 8,827.71 | 237,180.5K |
| 15:35 | 8,833.77 | 8,877.38 | 8,813.35 | 8,851.37 | 45,557.1K |
| 15:40 | 8,851.37 | 8,881.10 | 8,832.05 | 8,844.20 | 43,910.6K |
| 15:45 | 8,844.15 | 8,892.07 | 8,838.21 | 8,889.61 | 68,987.7K |
| 16:00 | 8,885.90 | 8,885.90 | 8,885.90 | 8,885.90 | 252,361.5K |
| 16:35 | 8,885.90 | 8,885.90 | 8,885.90 | 8,885.90 | 0.0K |