9,520.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 9,070.00 | 9,170.00 | 8,990.00 | 9,140.00 | 277.0K |
| 09:05 | 9,150.00 | 9,230.00 | 9,110.00 | 9,220.00 | 154.9K |
| 09:10 | 9,190.00 | 9,230.00 | 9,050.00 | 9,050.00 | 120.0K |
| 09:15 | 9,060.00 | 9,070.00 | 8,840.00 | 8,840.00 | 90.9K |
| 09:20 | 8,870.00 | 9,000.00 | 8,870.00 | 8,940.00 | 77.0K |
| 09:25 | 8,960.00 | 9,030.00 | 8,950.00 | 9,030.00 | 30.6K |
| 09:30 | 9,030.00 | 9,060.00 | 8,990.00 | 9,040.00 | 38.8K |
| 09:35 | 9,040.00 | 9,060.00 | 8,980.00 | 8,980.00 | 31.9K |
| 09:40 | 8,980.00 | 9,040.00 | 8,950.00 | 8,960.00 | 70.6K |
| 09:45 | 8,960.00 | 8,990.00 | 8,900.00 | 8,910.00 | 48.7K |
| 09:50 | 8,900.00 | 8,980.00 | 8,880.00 | 8,980.00 | 55.5K |
| 09:55 | 8,970.00 | 9,050.00 | 8,970.00 | 9,030.00 | 42.3K |
| 10:00 | 9,030.00 | 9,050.00 | 8,990.00 | 8,990.00 | 70.6K |
| 10:05 | 8,980.00 | 8,980.00 | 8,910.00 | 8,920.00 | 21.1K |
| 10:10 | 8,920.00 | 9,030.00 | 8,920.00 | 9,020.00 | 39.6K |
| 10:15 | 9,020.00 | 9,030.00 | 8,960.00 | 8,990.00 | 77.8K |
| 10:20 | 8,990.00 | 8,990.00 | 8,960.00 | 8,970.00 | 15.5K |
| 10:25 | 8,970.00 | 9,010.00 | 8,940.00 | 9,010.00 | 122.6K |
| 10:30 | 9,000.00 | 9,050.00 | 9,000.00 | 9,040.00 | 34.6K |
| 10:35 | 9,030.00 | 9,070.00 | 9,020.00 | 9,030.00 | 40.2K |
| 10:40 | 9,030.00 | 9,120.00 | 8,980.00 | 8,990.00 | 134.6K |
| 10:45 | 9,000.00 | 9,000.00 | 8,930.00 | 8,950.00 | 33.3K |
| 10:50 | 8,950.00 | 8,950.00 | 8,930.00 | 8,940.00 | 20.3K |
| 10:55 | 8,940.00 | 8,940.00 | 8,890.00 | 8,890.00 | 40.7K |
| 11:00 | 8,900.00 | 8,970.00 | 8,900.00 | 8,950.00 | 19.8K |
| 11:05 | 8,940.00 | 8,950.00 | 8,920.00 | 8,930.00 | 11.3K |
| 11:10 | 8,930.00 | 8,960.00 | 8,910.00 | 8,960.00 | 8.0K |
| 11:15 | 8,960.00 | 8,980.00 | 8,940.00 | 8,970.00 | 10.8K |
| 11:20 | 8,970.00 | 8,980.00 | 8,950.00 | 8,970.00 | 6.0K |
| 11:25 | 8,970.00 | 8,980.00 | 8,960.00 | 8,980.00 | 6.0K |
| 11:30 | 8,990.00 | 9,020.00 | 8,980.00 | 9,020.00 | 12.8K |
| 11:35 | 9,020.00 | 9,030.00 | 9,000.00 | 9,020.00 | 8.8K |
| 11:40 | 9,020.00 | 9,030.00 | 9,010.00 | 9,030.00 | 6.7K |
| 11:45 | 9,030.00 | 9,040.00 | 9,010.00 | 9,010.00 | 6.8K |
| 11:50 | 9,020.00 | 9,020.00 | 8,980.00 | 8,990.00 | 16.8K |
| 11:55 | 8,990.00 | 9,040.00 | 8,990.00 | 9,040.00 | 6.0K |
| 12:00 | 9,040.00 | 9,060.00 | 9,020.00 | 9,030.00 | 11.7K |
| 12:05 | 9,030.00 | 9,060.00 | 9,010.00 | 9,060.00 | 13.4K |
| 12:10 | 9,060.00 | 9,060.00 | 9,030.00 | 9,030.00 | 7.9K |
| 12:15 | 9,030.00 | 9,070.00 | 9,030.00 | 9,060.00 | 7.7K |
| 12:20 | 9,070.00 | 9,070.00 | 9,050.00 | 9,060.00 | 6.9K |
| 12:25 | 9,060.00 | 9,100.00 | 9,060.00 | 9,080.00 | 35.9K |
| 12:30 | 9,080.00 | 9,090.00 | 9,050.00 | 9,050.00 | 30.6K |
| 12:35 | 9,050.00 | 9,060.00 | 9,030.00 | 9,050.00 | 14.1K |
| 12:40 | 9,060.00 | 9,060.00 | 9,010.00 | 9,010.00 | 10.7K |
| 12:45 | 9,000.00 | 9,020.00 | 8,970.00 | 8,970.00 | 21.2K |
| 12:50 | 8,960.00 | 8,970.00 | 8,930.00 | 8,940.00 | 13.0K |
| 12:55 | 8,950.00 | 8,960.00 | 8,940.00 | 8,950.00 | 11.1K |
| 13:00 | 8,950.00 | 9,010.00 | 8,930.00 | 8,990.00 | 17.3K |
| 13:05 | 8,990.00 | 9,000.00 | 8,940.00 | 8,940.00 | 11.4K |
| 13:10 | 8,940.00 | 8,950.00 | 8,910.00 | 8,910.00 | 12.9K |
| 13:15 | 8,910.00 | 8,940.00 | 8,910.00 | 8,920.00 | 11.7K |
| 13:20 | 8,920.00 | 8,930.00 | 8,910.00 | 8,920.00 | 13.2K |
| 13:25 | 8,920.00 | 8,960.00 | 8,920.00 | 8,920.00 | 14.0K |
| 13:30 | 8,920.00 | 8,950.00 | 8,910.00 | 8,940.00 | 13.1K |
| 13:35 | 8,930.00 | 8,970.00 | 8,920.00 | 8,950.00 | 24.2K |
| 13:40 | 8,950.00 | 8,970.00 | 8,935.00 | 8,950.00 | 19.7K |
| 13:45 | 8,960.00 | 9,000.00 | 8,950.00 | 8,990.00 | 22.5K |
| 13:50 | 9,000.00 | 9,040.00 | 8,990.00 | 9,010.00 | 25.1K |
| 13:55 | 9,010.00 | 9,020.00 | 9,010.00 | 9,010.00 | 15.9K |
| 14:00 | 9,010.00 | 9,050.00 | 9,010.00 | 9,030.00 | 24.6K |
| 14:05 | 9,030.00 | 9,050.00 | 9,020.00 | 9,040.00 | 25.8K |
| 14:10 | 9,040.00 | 9,060.00 | 9,030.00 | 9,060.00 | 18.5K |
| 14:15 | 9,060.00 | 9,060.00 | 9,000.00 | 9,010.00 | 62.7K |
| 14:20 | 9,010.00 | 9,020.00 | 8,990.00 | 8,990.00 | 12.9K |
| 14:25 | 8,990.00 | 9,000.00 | 8,980.00 | 8,990.00 | 13.8K |
| 14:30 | 8,980.00 | 9,000.00 | 8,980.00 | 8,990.00 | 14.1K |
| 14:35 | 8,990.00 | 9,020.00 | 8,990.00 | 8,990.00 | 21.0K |
| 14:40 | 9,000.00 | 9,010.00 | 8,990.00 | 8,990.00 | 18.0K |
| 14:45 | 8,990.00 | 9,010.00 | 8,980.00 | 9,000.00 | 21.7K |
| 14:50 | 9,000.00 | 9,020.00 | 8,990.00 | 9,000.00 | 24.0K |
| 14:55 | 8,990.00 | 9,010.00 | 8,990.00 | 9,010.00 | 68.6K |
| 15:00 | 9,000.00 | 9,020.00 | 9,000.00 | 9,010.00 | 14.1K |
| 15:05 | 9,010.00 | 9,010.00 | 9,000.00 | 9,010.00 | 2.3K |
| 15:10 | 9,000.00 | 9,020.00 | 9,000.00 | 9,020.00 | 16.4K |
| 15:15 | 9,020.00 | 9,030.00 | 9,000.00 | 9,000.00 | 21.2K |
| 15:25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 12.0K |