11,585.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,436.00 | 8,536.00 | 8,364.00 | 8,536.00 | 115.3K |
| 09:05 | 8,545.00 | 8,720.00 | 8,545.00 | 8,679.00 | 82.2K |
| 09:10 | 8,674.00 | 8,717.00 | 8,626.00 | 8,717.00 | 50.6K |
| 09:15 | 8,717.00 | 8,735.00 | 8,648.00 | 8,648.00 | 61.1K |
| 09:20 | 8,660.00 | 8,688.00 | 8,627.00 | 8,681.00 | 22.1K |
| 09:25 | 8,685.00 | 8,685.00 | 8,604.00 | 8,669.00 | 19.0K |
| 09:30 | 8,668.00 | 8,668.00 | 8,620.00 | 8,642.00 | 20.5K |
| 09:35 | 8,631.00 | 8,650.00 | 8,598.00 | 8,632.00 | 13.9K |
| 09:40 | 8,630.00 | 8,638.00 | 8,619.00 | 8,627.00 | 10.2K |
| 09:45 | 8,627.00 | 8,660.00 | 8,607.00 | 8,642.00 | 15.9K |
| 09:50 | 8,645.00 | 8,668.00 | 8,602.00 | 8,667.00 | 21.5K |
| 09:55 | 8,671.00 | 8,718.00 | 8,670.00 | 8,707.00 | 23.1K |
| 10:00 | 8,713.00 | 8,722.00 | 8,689.00 | 8,706.00 | 16.6K |
| 10:05 | 8,701.00 | 8,756.00 | 8,701.00 | 8,725.00 | 23.4K |
| 10:10 | 8,725.00 | 8,740.00 | 8,710.00 | 8,730.00 | 11.9K |
| 10:15 | 8,723.00 | 8,747.00 | 8,710.00 | 8,720.00 | 11.2K |
| 10:20 | 8,720.00 | 8,764.00 | 8,718.00 | 8,764.00 | 19.4K |
| 10:25 | 8,758.00 | 8,789.00 | 8,758.00 | 8,776.00 | 30.8K |
| 10:30 | 8,779.00 | 8,785.00 | 8,768.00 | 8,785.00 | 11.3K |
| 10:35 | 8,788.00 | 8,814.00 | 8,775.00 | 8,807.00 | 26.3K |
| 10:40 | 8,816.00 | 8,820.00 | 8,793.00 | 8,802.00 | 28.9K |
| 10:45 | 8,811.00 | 8,870.00 | 8,811.00 | 8,858.00 | 38.5K |
| 10:50 | 8,858.00 | 8,862.00 | 8,816.00 | 8,832.00 | 21.6K |
| 10:55 | 8,836.00 | 8,845.00 | 8,800.00 | 8,817.00 | 17.4K |
| 11:00 | 8,816.00 | 8,848.00 | 8,813.00 | 8,835.00 | 16.0K |
| 11:05 | 8,837.00 | 8,851.00 | 8,820.00 | 8,851.00 | 11.8K |
| 11:10 | 8,863.00 | 8,927.00 | 8,861.00 | 8,910.00 | 49.7K |
| 11:15 | 8,915.00 | 8,934.00 | 8,887.00 | 8,930.00 | 25.4K |
| 11:20 | 8,937.00 | 8,966.00 | 8,919.00 | 8,956.00 | 39.5K |
| 11:25 | 8,955.00 | 9,016.00 | 8,939.00 | 9,003.00 | 53.0K |
| 11:30 | 8,998.00 | 8,998.00 | 8,998.00 | 8,998.00 | 1.2K |
| 12:30 | 9,021.00 | 9,021.00 | 8,960.00 | 8,985.00 | 94.6K |
| 12:35 | 8,986.00 | 9,020.00 | 8,937.00 | 8,944.00 | 38.2K |
| 12:40 | 8,941.00 | 9,000.00 | 8,941.00 | 8,975.00 | 26.0K |
| 12:45 | 8,966.00 | 8,972.00 | 8,931.00 | 8,941.00 | 31.2K |
| 12:50 | 8,941.00 | 8,978.00 | 8,926.00 | 8,978.00 | 25.8K |
| 12:55 | 8,978.00 | 8,978.00 | 8,937.00 | 8,937.00 | 24.6K |
| 13:00 | 8,928.00 | 8,931.00 | 8,903.00 | 8,910.00 | 33.0K |
| 13:05 | 8,903.00 | 8,927.00 | 8,885.00 | 8,925.00 | 22.1K |
| 13:10 | 8,925.00 | 8,950.00 | 8,900.00 | 8,900.00 | 25.1K |
| 13:15 | 8,895.00 | 8,940.00 | 8,895.00 | 8,923.00 | 15.3K |
| 13:20 | 8,923.00 | 8,942.00 | 8,913.00 | 8,928.00 | 13.1K |
| 13:25 | 8,924.00 | 8,941.00 | 8,910.00 | 8,924.00 | 18.9K |
| 13:30 | 8,922.00 | 8,940.00 | 8,921.00 | 8,929.00 | 15.4K |
| 13:35 | 8,930.00 | 8,946.00 | 8,929.00 | 8,935.00 | 9.6K |
| 13:40 | 8,936.00 | 8,970.00 | 8,936.00 | 8,955.00 | 15.8K |
| 13:45 | 8,958.00 | 8,979.00 | 8,954.00 | 8,971.00 | 19.2K |
| 13:50 | 8,969.00 | 9,026.00 | 8,968.00 | 9,026.00 | 52.5K |
| 13:55 | 9,023.00 | 9,023.00 | 8,977.00 | 9,016.00 | 40.3K |
| 14:00 | 9,016.00 | 9,016.00 | 9,001.00 | 9,004.00 | 13.3K |
| 14:05 | 9,009.00 | 9,034.00 | 9,008.00 | 9,025.00 | 37.8K |
| 14:10 | 9,020.00 | 9,064.00 | 9,016.00 | 9,064.00 | 39.9K |
| 14:15 | 9,065.00 | 9,099.00 | 9,053.00 | 9,059.00 | 40.7K |
| 14:20 | 9,053.00 | 9,080.00 | 9,051.00 | 9,071.00 | 26.7K |
| 14:25 | 9,071.00 | 9,081.00 | 9,054.00 | 9,064.00 | 23.8K |
| 14:30 | 9,061.00 | 9,072.00 | 9,048.00 | 9,049.00 | 23.1K |
| 14:35 | 9,047.00 | 9,052.00 | 9,014.00 | 9,033.00 | 36.0K |
| 14:40 | 9,038.00 | 9,047.00 | 9,020.00 | 9,020.00 | 17.6K |
| 14:45 | 9,020.00 | 9,025.00 | 9,001.00 | 9,025.00 | 38.2K |
| 14:50 | 9,027.00 | 9,038.00 | 9,015.00 | 9,029.00 | 19.9K |
| 14:55 | 9,029.00 | 9,108.00 | 9,017.00 | 9,047.00 | 40.3K |
| 15:00 | 9,058.00 | 9,066.00 | 9,034.00 | 9,039.00 | 25.3K |
| 15:05 | 9,037.00 | 9,095.00 | 9,022.00 | 9,086.00 | 31.3K |
| 15:10 | 9,092.00 | 9,117.00 | 9,070.00 | 9,090.00 | 62.6K |
| 15:15 | 9,089.00 | 9,095.00 | 9,062.00 | 9,088.00 | 49.3K |
| 15:20 | 9,087.00 | 9,102.00 | 9,046.00 | 9,046.00 | 64.1K |
| 15:30 | 9,037.00 | 9,037.00 | 9,037.00 | 9,037.00 | 234.1K |