9,840.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 9,705.00 | 9,910.00 | 9,705.00 | 9,735.00 | 15.4K |
| 09:05 | 9,735.00 | 9,805.00 | 9,725.00 | 9,775.00 | 20.9K |
| 09:10 | 9,780.00 | 9,785.00 | 9,770.00 | 9,775.00 | 4.7K |
| 09:15 | 9,775.00 | 9,775.00 | 9,755.00 | 9,755.00 | 4.6K |
| 09:20 | 9,770.00 | 9,770.00 | 9,760.00 | 9,770.00 | 1.7K |
| 09:25 | 9,770.00 | 9,795.00 | 9,740.00 | 9,782.00 | 7.4K |
| 09:30 | 9,790.00 | 9,795.00 | 9,790.00 | 9,790.00 | 2.4K |
| 09:35 | 9,785.00 | 9,795.00 | 9,780.00 | 9,795.00 | 3.6K |
| 09:40 | 9,790.00 | 9,805.00 | 9,790.00 | 9,800.00 | 5.0K |
| 09:45 | 9,800.00 | 9,825.00 | 9,800.00 | 9,825.00 | 4.8K |
| 09:50 | 9,825.00 | 9,830.00 | 9,800.00 | 9,825.00 | 1.8K |
| 09:55 | 9,825.00 | 9,835.00 | 9,825.00 | 9,830.00 | 21.5K |
| 10:00 | 9,835.00 | 9,845.00 | 9,835.00 | 9,840.00 | 3.0K |
| 10:05 | 9,845.00 | 9,850.00 | 9,830.00 | 9,850.00 | 4.2K |
| 10:10 | 9,850.00 | 9,875.00 | 9,830.00 | 9,830.00 | 9.8K |
| 10:15 | 9,845.00 | 9,870.00 | 9,745.00 | 9,745.00 | 14.7K |
| 10:20 | 9,745.00 | 9,765.00 | 9,635.00 | 9,635.00 | 42.0K |
| 10:25 | 9,640.00 | 9,645.00 | 9,635.00 | 9,640.00 | 5.0K |
| 10:30 | 9,635.00 | 9,665.00 | 9,590.00 | 9,650.00 | 238.3K |
| 10:35 | 9,655.00 | 9,695.00 | 9,655.00 | 9,690.00 | 36.8K |
| 10:40 | 9,670.00 | 9,680.00 | 9,650.00 | 9,665.00 | 17.0K |
| 10:45 | 9,680.00 | 9,685.00 | 9,610.00 | 9,625.00 | 5.9K |
| 10:50 | 9,630.00 | 9,645.00 | 9,565.00 | 9,570.00 | 18.7K |
| 10:55 | 9,600.00 | 9,600.00 | 9,570.00 | 9,590.00 | 2.6K |
| 11:00 | 9,580.00 | 9,620.00 | 9,580.00 | 9,610.00 | 4.1K |
| 11:05 | 9,610.00 | 9,635.00 | 9,610.00 | 9,620.00 | 1.1K |
| 11:10 | 9,620.00 | 9,625.00 | 9,595.00 | 9,600.00 | 3.1K |
| 11:15 | 9,605.00 | 9,625.00 | 9,595.00 | 9,625.00 | 5.9K |
| 11:20 | 9,620.00 | 9,625.00 | 9,600.00 | 9,600.00 | 3.3K |
| 11:25 | 9,605.00 | 9,635.00 | 9,605.00 | 9,635.00 | 14.9K |
| 11:30 | 9,625.00 | 9,630.00 | 9,605.00 | 9,610.00 | 8.0K |
| 11:35 | 9,605.00 | 9,625.00 | 9,600.00 | 9,620.00 | 4.0K |
| 11:40 | 9,620.00 | 9,620.00 | 9,590.00 | 9,605.00 | 2.9K |
| 11:45 | 9,610.00 | 9,615.00 | 9,590.00 | 9,595.00 | 0.8K |
| 11:50 | 9,595.00 | 9,615.00 | 9,595.00 | 9,615.00 | 1.7K |
| 11:55 | 9,620.00 | 9,630.00 | 9,597.00 | 9,597.00 | 1.2K |
| 12:00 | 9,605.00 | 9,615.00 | 9,595.00 | 9,600.00 | 1.0K |
| 12:05 | 9,600.00 | 9,600.00 | 9,575.00 | 9,585.00 | 6.4K |
| 12:10 | 9,575.00 | 9,585.00 | 9,555.00 | 9,560.00 | 4.1K |
| 12:15 | 9,560.00 | 9,565.00 | 9,555.00 | 9,555.00 | 7.5K |
| 12:20 | 9,565.00 | 9,580.00 | 9,560.00 | 9,580.00 | 0.7K |
| 12:25 | 9,585.00 | 9,590.00 | 9,580.00 | 9,590.00 | 3.2K |
| 12:30 | 9,590.00 | 9,600.00 | 9,580.00 | 9,600.00 | 2.7K |
| 12:35 | 9,605.00 | 9,605.00 | 9,585.00 | 9,585.00 | 3.3K |
| 12:40 | 9,585.00 | 9,595.00 | 9,585.00 | 9,590.00 | 1.7K |
| 12:45 | 9,595.00 | 9,595.00 | 9,585.00 | 9,595.00 | 1.1K |
| 12:50 | 9,590.00 | 9,590.00 | 9,585.00 | 9,585.00 | 8.6K |
| 12:55 | 9,580.00 | 9,590.00 | 9,575.00 | 9,575.00 | 2.5K |
| 13:00 | 9,590.00 | 9,590.00 | 9,580.00 | 9,580.00 | 5.8K |
| 13:05 | 9,580.00 | 9,585.00 | 9,580.00 | 9,585.00 | 2.4K |
| 13:10 | 9,585.00 | 9,595.00 | 9,585.00 | 9,585.00 | 0.5K |
| 13:15 | 9,585.00 | 9,595.00 | 9,585.00 | 9,590.00 | 1.4K |
| 13:20 | 9,590.00 | 9,600.00 | 9,585.00 | 9,595.00 | 1.8K |
| 13:25 | 9,595.00 | 9,595.00 | 9,595.00 | 9,595.00 | 0.7K |
| 13:30 | 9,595.00 | 9,610.00 | 9,595.00 | 9,610.00 | 2.5K |
| 13:35 | 9,610.00 | 9,610.00 | 9,600.00 | 9,610.00 | 0.6K |
| 13:40 | 9,610.00 | 9,610.00 | 9,600.00 | 9,610.00 | 1.2K |
| 13:45 | 9,610.00 | 9,610.00 | 9,600.00 | 9,605.00 | 5.3K |
| 13:50 | 9,605.00 | 9,615.00 | 9,605.00 | 9,615.00 | 2.6K |
| 13:55 | 9,615.00 | 9,615.00 | 9,605.00 | 9,610.00 | 2.8K |
| 14:00 | 9,610.00 | 9,615.00 | 9,590.00 | 9,615.00 | 4.0K |
| 14:05 | 9,620.00 | 9,640.00 | 9,605.00 | 9,640.00 | 1.5K |
| 14:10 | 9,630.00 | 9,655.00 | 9,625.00 | 9,650.00 | 2.2K |
| 14:15 | 9,655.00 | 9,665.00 | 9,645.00 | 9,650.00 | 0.8K |
| 14:20 | 9,640.00 | 9,660.00 | 9,640.00 | 9,660.00 | 2.2K |
| 14:25 | 9,655.00 | 9,665.00 | 9,630.00 | 9,630.00 | 1.6K |
| 14:30 | 9,640.00 | 9,640.00 | 9,620.00 | 9,620.00 | 3.4K |
| 14:35 | 9,625.00 | 9,650.00 | 9,625.00 | 9,650.00 | 2.3K |
| 14:40 | 9,650.00 | 9,650.00 | 9,620.00 | 9,625.00 | 3.6K |
| 14:45 | 9,615.00 | 9,635.00 | 9,615.00 | 9,635.00 | 5.1K |
| 14:50 | 9,635.00 | 9,635.00 | 9,610.00 | 9,620.00 | 0.8K |
| 14:55 | 9,615.00 | 9,620.00 | 9,600.00 | 9,615.00 | 2.5K |
| 15:00 | 9,615.00 | 9,615.00 | 9,590.00 | 9,600.00 | 1.9K |
| 15:05 | 9,595.00 | 9,605.00 | 9,580.00 | 9,605.00 | 45.8K |
| 15:10 | 9,610.00 | 9,610.00 | 9,590.00 | 9,600.00 | 0.5K |
| 15:15 | 9,600.00 | 9,605.00 | 9,592.00 | 9,592.00 | 9.2K |
| 15:25 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 51.7K |