9,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,475.00 | 8,540.00 | 8,455.00 | 8,520.00 | 1,669.1K |
| 09:05 | 8,520.00 | 8,585.00 | 8,510.00 | 8,575.00 | 1,522.1K |
| 09:10 | 8,575.00 | 8,580.00 | 8,525.00 | 8,535.00 | 770.0K |
| 09:15 | 8,535.00 | 8,575.00 | 8,535.00 | 8,570.00 | 511.4K |
| 09:20 | 8,570.00 | 8,590.00 | 8,565.00 | 8,565.00 | 499.3K |
| 09:25 | 8,570.00 | 8,575.00 | 8,540.00 | 8,555.00 | 379.5K |
| 09:30 | 8,565.00 | 8,585.00 | 8,545.00 | 8,550.00 | 291.9K |
| 09:35 | 8,545.00 | 8,550.00 | 8,535.00 | 8,550.00 | 252.5K |
| 09:40 | 8,545.00 | 8,555.00 | 8,535.00 | 8,550.00 | 196.0K |
| 09:45 | 8,550.00 | 8,565.00 | 8,545.00 | 8,545.00 | 146.5K |
| 09:50 | 8,550.00 | 8,555.00 | 8,535.00 | 8,540.00 | 106.5K |
| 09:55 | 8,535.00 | 8,535.00 | 8,505.00 | 8,505.00 | 271.0K |
| 10:00 | 8,505.00 | 8,510.00 | 8,470.00 | 8,475.00 | 329.4K |
| 10:05 | 8,475.00 | 8,475.00 | 8,445.00 | 8,470.00 | 316.3K |
| 10:10 | 8,470.00 | 8,480.00 | 8,450.00 | 8,465.00 | 247.0K |
| 10:15 | 8,470.00 | 8,495.00 | 8,465.00 | 8,495.00 | 254.4K |
| 10:20 | 8,495.00 | 8,495.00 | 8,470.00 | 8,485.00 | 198.8K |
| 10:25 | 8,485.00 | 8,490.00 | 8,470.00 | 8,490.00 | 94.1K |
| 10:30 | 8,490.00 | 8,495.00 | 8,470.00 | 8,475.00 | 60.9K |
| 10:35 | 8,475.00 | 8,485.00 | 8,465.00 | 8,475.00 | 90.0K |
| 10:40 | 8,475.00 | 8,480.00 | 8,460.00 | 8,475.00 | 102.2K |
| 10:45 | 8,480.00 | 8,500.00 | 8,465.00 | 8,495.00 | 163.6K |
| 10:50 | 8,495.00 | 8,505.00 | 8,485.00 | 8,505.00 | 128.2K |
| 10:55 | 8,505.00 | 8,515.00 | 8,485.00 | 8,485.00 | 127.6K |
| 11:00 | 8,480.00 | 8,495.00 | 8,475.00 | 8,495.00 | 54.5K |
| 11:05 | 8,495.00 | 8,515.00 | 8,495.00 | 8,510.00 | 153.4K |
| 11:10 | 8,510.00 | 8,510.00 | 8,495.00 | 8,495.00 | 68.9K |
| 11:15 | 8,495.00 | 8,495.00 | 8,480.00 | 8,485.00 | 62.0K |
| 11:20 | 8,485.00 | 8,485.00 | 8,475.00 | 8,480.00 | 62.6K |
| 11:25 | 8,480.00 | 8,480.00 | 8,445.00 | 8,455.00 | 341.7K |
| 11:30 | 8,455.00 | 8,470.00 | 8,455.00 | 8,465.00 | 149.1K |
| 11:35 | 8,460.00 | 8,475.00 | 8,455.00 | 8,475.00 | 190.2K |
| 11:40 | 8,475.00 | 8,480.00 | 8,470.00 | 8,475.00 | 47.3K |
| 11:45 | 8,475.00 | 8,490.00 | 8,475.00 | 8,485.00 | 73.7K |
| 11:50 | 8,485.00 | 8,490.00 | 8,475.00 | 8,475.00 | 53.0K |
| 11:55 | 8,475.00 | 8,475.00 | 8,460.00 | 8,460.00 | 38.0K |
| 12:00 | 8,460.00 | 8,460.00 | 8,450.00 | 8,455.00 | 147.0K |
| 12:05 | 8,455.00 | 8,455.00 | 8,435.00 | 8,445.00 | 216.8K |
| 12:10 | 8,445.00 | 8,455.00 | 8,440.00 | 8,445.00 | 139.5K |
| 12:15 | 8,445.00 | 8,450.00 | 8,440.00 | 8,440.00 | 42.6K |
| 12:20 | 8,435.00 | 8,440.00 | 8,425.00 | 8,430.00 | 139.3K |
| 12:25 | 8,435.00 | 8,450.00 | 8,435.00 | 8,445.00 | 61.5K |
| 12:30 | 8,445.00 | 8,455.00 | 8,445.00 | 8,455.00 | 61.3K |
| 12:35 | 8,455.00 | 8,470.00 | 8,455.00 | 8,465.00 | 132.6K |
| 12:40 | 8,470.00 | 8,470.00 | 8,455.00 | 8,460.00 | 57.3K |
| 12:45 | 8,460.00 | 8,460.00 | 8,450.00 | 8,455.00 | 70.2K |
| 12:50 | 8,460.00 | 8,465.00 | 8,435.00 | 8,435.00 | 68.2K |
| 12:55 | 8,440.00 | 8,445.00 | 8,420.00 | 8,425.00 | 120.7K |
| 13:00 | 8,425.00 | 8,445.00 | 8,425.00 | 8,440.00 | 92.6K |
| 13:05 | 8,440.00 | 8,450.00 | 8,425.00 | 8,445.00 | 51.0K |
| 13:10 | 8,450.00 | 8,450.00 | 8,435.00 | 8,435.00 | 33.9K |
| 13:15 | 8,435.00 | 8,445.00 | 8,425.00 | 8,425.00 | 76.1K |
| 13:20 | 8,425.00 | 8,430.00 | 8,415.00 | 8,420.00 | 96.9K |
| 13:25 | 8,420.00 | 8,420.00 | 8,400.00 | 8,405.00 | 246.6K |
| 13:30 | 8,405.00 | 8,410.00 | 8,390.00 | 8,405.00 | 186.2K |
| 13:35 | 8,405.00 | 8,415.00 | 8,400.00 | 8,405.00 | 38.7K |
| 13:40 | 8,410.00 | 8,425.00 | 8,410.00 | 8,415.00 | 118.7K |
| 13:45 | 8,415.00 | 8,430.00 | 8,415.00 | 8,430.00 | 52.7K |
| 13:50 | 8,425.00 | 8,455.00 | 8,425.00 | 8,455.00 | 122.4K |
| 13:55 | 8,445.00 | 8,445.00 | 8,435.00 | 8,440.00 | 43.2K |
| 14:00 | 8,445.00 | 8,475.00 | 8,435.00 | 8,460.00 | 181.6K |
| 14:05 | 8,460.00 | 8,470.00 | 8,455.00 | 8,465.00 | 46.6K |
| 14:10 | 8,465.00 | 8,475.00 | 8,460.00 | 8,475.00 | 72.7K |
| 14:15 | 8,475.00 | 8,475.00 | 8,455.00 | 8,460.00 | 122.2K |
| 14:20 | 8,460.00 | 8,465.00 | 8,450.00 | 8,450.00 | 38.5K |
| 14:25 | 8,455.00 | 8,470.00 | 8,455.00 | 8,470.00 | 116.8K |
| 14:30 | 8,470.00 | 8,480.00 | 8,470.00 | 8,480.00 | 129.4K |
| 14:35 | 8,480.00 | 8,480.00 | 8,465.00 | 8,465.00 | 54.8K |
| 14:40 | 8,465.00 | 8,480.00 | 8,460.00 | 8,475.00 | 40.5K |
| 14:45 | 8,475.00 | 8,555.00 | 8,475.00 | 8,540.00 | 628.0K |
| 14:50 | 8,540.00 | 8,610.00 | 8,535.00 | 8,580.00 | 1,322.1K |
| 14:55 | 8,580.00 | 8,615.00 | 8,545.00 | 8,550.00 | 631.6K |
| 15:00 | 8,550.00 | 8,560.00 | 8,505.00 | 8,505.00 | 320.5K |
| 15:05 | 8,505.00 | 8,515.00 | 8,495.00 | 8,495.00 | 288.2K |
| 15:10 | 8,495.00 | 8,520.00 | 8,490.00 | 8,520.00 | 183.0K |
| 15:15 | 8,515.00 | 8,525.00 | 8,505.00 | 8,525.00 | 244.5K |
| 15:25 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 219.8K |