9,520.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,870.00 | 8,900.00 | 8,750.00 | 8,770.00 | 16.5K |
| 09:05 | 8,750.00 | 8,750.00 | 8,670.00 | 8,740.00 | 26.1K |
| 09:10 | 8,740.00 | 8,740.00 | 8,620.00 | 8,630.00 | 60.3K |
| 09:15 | 8,630.00 | 8,630.00 | 8,490.00 | 8,500.00 | 59.6K |
| 09:20 | 8,510.00 | 8,520.00 | 8,400.00 | 8,420.00 | 76.9K |
| 09:25 | 8,410.00 | 8,420.00 | 8,300.00 | 8,300.00 | 114.4K |
| 09:30 | 8,320.00 | 8,400.00 | 8,320.00 | 8,360.00 | 84.5K |
| 09:35 | 8,370.00 | 8,380.00 | 8,320.00 | 8,340.00 | 68.3K |
| 09:40 | 8,350.00 | 8,420.00 | 8,350.00 | 8,400.00 | 51.5K |
| 09:45 | 8,400.00 | 8,430.00 | 8,350.00 | 8,410.00 | 43.1K |
| 09:50 | 8,420.00 | 8,430.00 | 8,370.00 | 8,420.00 | 38.7K |
| 09:55 | 8,410.00 | 8,450.00 | 8,390.00 | 8,410.00 | 40.9K |
| 10:00 | 8,400.00 | 8,450.00 | 8,400.00 | 8,440.00 | 8.3K |
| 10:05 | 8,450.00 | 8,470.00 | 8,440.00 | 8,470.00 | 8.6K |
| 10:10 | 8,480.00 | 8,500.00 | 8,470.00 | 8,490.00 | 15.9K |
| 10:15 | 8,470.00 | 8,500.00 | 8,470.00 | 8,500.00 | 22.6K |
| 10:20 | 8,490.00 | 8,500.00 | 8,400.00 | 8,400.00 | 33.2K |
| 10:25 | 8,400.00 | 8,430.00 | 8,360.00 | 8,430.00 | 21.7K |
| 10:30 | 8,420.00 | 8,420.00 | 8,380.00 | 8,420.00 | 20.7K |
| 10:35 | 8,400.00 | 8,460.00 | 8,380.00 | 8,400.00 | 29.4K |
| 10:40 | 8,400.00 | 8,430.00 | 8,390.00 | 8,420.00 | 22.1K |
| 10:45 | 8,420.00 | 8,450.00 | 8,400.00 | 8,400.00 | 40.6K |
| 10:50 | 8,420.00 | 8,430.00 | 8,390.00 | 8,420.00 | 10.5K |
| 10:55 | 8,420.00 | 8,450.00 | 8,410.00 | 8,440.00 | 16.2K |
| 11:00 | 8,450.00 | 8,450.00 | 8,380.00 | 8,380.00 | 23.9K |
| 11:05 | 8,380.00 | 8,400.00 | 8,370.00 | 8,380.00 | 8.1K |
| 11:10 | 8,380.00 | 8,430.00 | 8,360.00 | 8,410.00 | 29.4K |
| 11:15 | 8,410.00 | 8,450.00 | 8,360.00 | 8,370.00 | 92.0K |
| 11:20 | 8,380.00 | 8,450.00 | 8,370.00 | 8,430.00 | 11.7K |
| 11:25 | 8,430.00 | 8,480.00 | 8,420.00 | 8,430.00 | 11.4K |
| 11:30 | 8,420.00 | 8,430.00 | 8,400.00 | 8,400.00 | 6.1K |
| 11:35 | 8,400.00 | 8,420.00 | 8,390.00 | 8,390.00 | 5.6K |
| 11:40 | 8,400.00 | 8,400.00 | 8,370.00 | 8,380.00 | 7.7K |
| 11:45 | 8,380.00 | 8,380.00 | 8,360.00 | 8,360.00 | 18.8K |
| 11:50 | 8,370.00 | 8,370.00 | 8,340.00 | 8,340.00 | 15.9K |
| 11:55 | 8,340.00 | 8,360.00 | 8,330.00 | 8,360.00 | 7.6K |
| 12:00 | 8,370.00 | 8,380.00 | 8,360.00 | 8,380.00 | 4.6K |
| 12:05 | 8,370.00 | 8,390.00 | 8,370.00 | 8,380.00 | 4.4K |
| 12:10 | 8,380.00 | 8,400.00 | 8,370.00 | 8,370.00 | 8.6K |
| 12:15 | 8,380.00 | 8,380.00 | 8,350.00 | 8,370.00 | 7.3K |
| 12:20 | 8,370.00 | 8,370.00 | 8,340.00 | 8,350.00 | 9.8K |
| 12:25 | 8,350.00 | 8,380.00 | 8,340.00 | 8,360.00 | 7.5K |
| 12:30 | 8,350.00 | 8,370.00 | 8,350.00 | 8,360.00 | 3.6K |
| 12:35 | 8,360.00 | 8,380.00 | 8,350.00 | 8,370.00 | 2.0K |
| 12:40 | 8,370.00 | 8,370.00 | 8,350.00 | 8,360.00 | 6.3K |
| 12:45 | 8,350.00 | 8,360.00 | 8,340.00 | 8,340.00 | 9.5K |
| 12:50 | 8,350.00 | 8,360.00 | 8,340.00 | 8,350.00 | 6.6K |
| 12:55 | 8,350.00 | 8,350.00 | 8,320.00 | 8,340.00 | 54.9K |
| 13:00 | 8,330.00 | 8,330.00 | 8,310.00 | 8,310.00 | 17.9K |
| 13:05 | 8,310.00 | 8,350.00 | 8,310.00 | 8,310.00 | 11.1K |
| 13:10 | 8,320.00 | 8,320.00 | 8,260.00 | 8,300.00 | 39.9K |
| 13:15 | 8,280.00 | 8,320.00 | 8,280.00 | 8,310.00 | 12.5K |
| 13:20 | 8,310.00 | 8,340.00 | 8,300.00 | 8,330.00 | 9.1K |
| 13:25 | 8,330.00 | 8,340.00 | 8,310.00 | 8,320.00 | 3.5K |
| 13:30 | 8,320.00 | 8,340.00 | 8,310.00 | 8,340.00 | 5.4K |
| 13:35 | 8,340.00 | 8,360.00 | 8,320.00 | 8,350.00 | 5.8K |
| 13:40 | 8,350.00 | 8,360.00 | 8,330.00 | 8,340.00 | 5.3K |
| 13:45 | 8,340.00 | 8,360.00 | 8,330.00 | 8,350.00 | 4.4K |
| 13:50 | 8,350.00 | 8,360.00 | 8,340.00 | 8,350.00 | 2.8K |
| 13:55 | 8,350.00 | 8,350.00 | 8,340.00 | 8,350.00 | 3.6K |
| 14:00 | 8,350.00 | 8,350.00 | 8,330.00 | 8,340.00 | 4.7K |
| 14:05 | 8,340.00 | 8,350.00 | 8,320.00 | 8,340.00 | 5.6K |
| 14:10 | 8,340.00 | 8,370.00 | 8,330.00 | 8,350.00 | 5.0K |
| 14:15 | 8,350.00 | 8,360.00 | 8,330.00 | 8,340.00 | 16.3K |
| 14:20 | 8,340.00 | 8,350.00 | 8,330.00 | 8,340.00 | 18.7K |
| 14:25 | 8,330.00 | 8,360.00 | 8,320.00 | 8,320.00 | 11.4K |
| 14:30 | 8,340.00 | 8,340.00 | 8,320.00 | 8,330.00 | 8.4K |
| 14:35 | 8,330.00 | 8,350.00 | 8,320.00 | 8,330.00 | 3.6K |
| 14:40 | 8,315.00 | 8,320.00 | 8,300.00 | 8,310.00 | 11.6K |
| 14:45 | 8,300.00 | 8,320.00 | 8,270.00 | 8,270.00 | 28.8K |
| 14:50 | 8,270.00 | 8,380.00 | 8,270.00 | 8,360.00 | 56.4K |
| 14:55 | 8,360.00 | 8,390.00 | 8,340.00 | 8,370.00 | 37.3K |
| 15:00 | 8,380.00 | 8,420.00 | 8,360.00 | 8,400.00 | 28.3K |
| 15:05 | 8,400.00 | 8,440.00 | 8,390.00 | 8,400.00 | 33.6K |
| 15:10 | 8,410.00 | 8,450.00 | 8,400.00 | 8,400.00 | 32.4K |
| 15:15 | 8,400.00 | 8,450.00 | 8,370.00 | 8,380.00 | 19.3K |
| 15:25 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 13.8K |