9,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,965.00 | 8,990.00 | 8,920.00 | 8,930.00 | 1,281.8K |
| 09:05 | 8,930.00 | 8,950.00 | 8,905.00 | 8,950.00 | 963.4K |
| 09:10 | 8,945.00 | 8,985.00 | 8,935.00 | 8,935.00 | 713.5K |
| 09:15 | 8,930.00 | 8,955.00 | 8,900.00 | 8,905.00 | 489.8K |
| 09:20 | 8,900.00 | 8,920.00 | 8,875.00 | 8,890.00 | 405.4K |
| 09:25 | 8,890.00 | 8,890.00 | 8,835.00 | 8,865.00 | 738.0K |
| 09:30 | 8,870.00 | 8,920.00 | 8,865.00 | 8,910.00 | 485.4K |
| 09:35 | 8,910.00 | 8,920.00 | 8,870.00 | 8,880.00 | 248.4K |
| 09:40 | 8,880.00 | 8,885.00 | 8,860.00 | 8,860.00 | 186.4K |
| 09:45 | 8,860.00 | 8,890.00 | 8,860.00 | 8,885.00 | 203.3K |
| 09:50 | 8,880.00 | 8,925.00 | 8,875.00 | 8,905.00 | 281.7K |
| 09:55 | 8,905.00 | 8,910.00 | 8,885.00 | 8,910.00 | 121.2K |
| 10:00 | 8,910.00 | 8,915.00 | 8,885.00 | 8,885.00 | 175.4K |
| 10:05 | 8,885.00 | 8,920.00 | 8,880.00 | 8,915.00 | 134.9K |
| 10:10 | 8,915.00 | 8,925.00 | 8,910.00 | 8,915.00 | 186.7K |
| 10:15 | 8,915.00 | 8,935.00 | 8,915.00 | 8,920.00 | 271.6K |
| 10:20 | 8,915.00 | 8,920.00 | 8,905.00 | 8,920.00 | 105.9K |
| 10:25 | 8,920.00 | 8,920.00 | 8,905.00 | 8,915.00 | 61.0K |
| 10:30 | 8,905.00 | 8,920.00 | 8,895.00 | 8,915.00 | 148.7K |
| 10:35 | 8,920.00 | 8,925.00 | 8,910.00 | 8,920.00 | 75.3K |
| 10:40 | 8,925.00 | 8,925.00 | 8,890.00 | 8,910.00 | 171.6K |
| 10:45 | 8,905.00 | 8,920.00 | 8,900.00 | 8,915.00 | 146.8K |
| 10:50 | 8,915.00 | 8,925.00 | 8,910.00 | 8,925.00 | 84.9K |
| 10:55 | 8,925.00 | 8,925.00 | 8,905.00 | 8,905.00 | 115.7K |
| 11:00 | 8,905.00 | 8,915.00 | 8,900.00 | 8,905.00 | 57.2K |
| 11:05 | 8,905.00 | 8,905.00 | 8,890.00 | 8,895.00 | 119.3K |
| 11:10 | 8,895.00 | 8,905.00 | 8,890.00 | 8,905.00 | 53.4K |
| 11:15 | 8,910.00 | 8,915.00 | 8,890.00 | 8,890.00 | 127.7K |
| 11:20 | 8,890.00 | 8,900.00 | 8,885.00 | 8,900.00 | 110.1K |
| 11:25 | 8,895.00 | 8,905.00 | 8,895.00 | 8,895.00 | 96.9K |
| 11:30 | 8,890.00 | 8,900.00 | 8,890.00 | 8,900.00 | 108.1K |
| 11:35 | 8,900.00 | 8,910.00 | 8,900.00 | 8,910.00 | 61.0K |
| 11:40 | 8,905.00 | 8,910.00 | 8,895.00 | 8,910.00 | 59.9K |
| 11:45 | 8,910.00 | 8,910.00 | 8,895.00 | 8,900.00 | 25.0K |
| 11:50 | 8,895.00 | 8,910.00 | 8,895.00 | 8,900.00 | 69.0K |
| 11:55 | 8,905.00 | 8,905.00 | 8,885.00 | 8,895.00 | 142.7K |
| 12:00 | 8,890.00 | 8,905.00 | 8,890.00 | 8,895.00 | 97.3K |
| 12:05 | 8,895.00 | 8,902.00 | 8,885.00 | 8,890.00 | 98.3K |
| 12:10 | 8,880.00 | 8,895.00 | 8,875.00 | 8,895.00 | 196.6K |
| 12:15 | 8,895.00 | 8,905.00 | 8,890.00 | 8,905.00 | 92.0K |
| 12:20 | 8,905.00 | 8,905.00 | 8,890.00 | 8,890.00 | 50.3K |
| 12:25 | 8,890.00 | 8,895.00 | 8,885.00 | 8,890.00 | 43.6K |
| 12:30 | 8,885.00 | 8,895.00 | 8,885.00 | 8,890.00 | 37.4K |
| 12:35 | 8,890.00 | 8,900.00 | 8,885.00 | 8,890.00 | 75.9K |
| 12:40 | 8,895.00 | 8,900.00 | 8,890.00 | 8,895.00 | 90.1K |
| 12:45 | 8,895.00 | 8,900.00 | 8,885.00 | 8,890.00 | 26.9K |
| 12:50 | 8,887.00 | 8,887.00 | 8,870.00 | 8,875.00 | 80.8K |
| 12:55 | 8,875.00 | 8,890.00 | 8,875.00 | 8,890.00 | 88.8K |
| 13:00 | 8,885.00 | 8,895.00 | 8,880.00 | 8,885.00 | 73.2K |
| 13:05 | 8,885.00 | 8,895.00 | 8,880.00 | 8,880.00 | 36.3K |
| 13:10 | 8,880.00 | 8,885.00 | 8,875.00 | 8,880.00 | 106.8K |
| 13:15 | 8,880.00 | 8,890.00 | 8,880.00 | 8,890.00 | 38.1K |
| 13:20 | 8,895.00 | 8,905.00 | 8,890.00 | 8,900.00 | 74.9K |
| 13:25 | 8,900.00 | 8,910.00 | 8,895.00 | 8,910.00 | 135.9K |
| 13:30 | 8,910.00 | 8,910.00 | 8,900.00 | 8,905.00 | 88.9K |
| 13:35 | 8,905.00 | 8,915.00 | 8,900.00 | 8,915.00 | 75.3K |
| 13:40 | 8,920.00 | 8,920.00 | 8,905.00 | 8,915.00 | 187.8K |
| 13:45 | 8,910.00 | 8,925.00 | 8,910.00 | 8,920.00 | 174.1K |
| 13:50 | 8,915.00 | 8,930.00 | 8,915.00 | 8,930.00 | 93.8K |
| 13:55 | 8,925.00 | 8,945.00 | 8,920.00 | 8,940.00 | 191.3K |
| 14:00 | 8,940.00 | 8,945.00 | 8,930.00 | 8,945.00 | 112.9K |
| 14:05 | 8,945.00 | 8,950.00 | 8,935.00 | 8,935.00 | 68.2K |
| 14:10 | 8,930.00 | 8,940.00 | 8,915.00 | 8,915.00 | 51.6K |
| 14:15 | 8,915.00 | 8,930.00 | 8,915.00 | 8,920.00 | 91.2K |
| 14:20 | 8,920.00 | 8,920.00 | 8,915.00 | 8,915.00 | 62.9K |
| 14:25 | 8,915.00 | 8,920.00 | 8,910.00 | 8,915.00 | 70.2K |
| 14:30 | 8,910.00 | 8,920.00 | 8,905.00 | 8,910.00 | 68.9K |
| 14:35 | 8,910.00 | 8,915.00 | 8,910.00 | 8,915.00 | 44.1K |
| 14:40 | 8,905.00 | 8,910.00 | 8,905.00 | 8,905.00 | 22.1K |
| 14:45 | 8,905.00 | 8,915.00 | 8,900.00 | 8,905.00 | 109.0K |
| 14:50 | 8,905.00 | 8,910.00 | 8,900.00 | 8,900.00 | 38.0K |
| 14:55 | 8,900.00 | 8,905.00 | 8,895.00 | 8,905.00 | 98.7K |
| 15:00 | 8,910.00 | 8,925.00 | 8,910.00 | 8,920.00 | 201.0K |
| 15:05 | 8,920.00 | 8,925.00 | 8,915.00 | 8,922.00 | 43.7K |
| 15:10 | 8,920.00 | 8,935.00 | 8,920.00 | 8,935.00 | 208.4K |
| 15:15 | 8,930.00 | 8,945.00 | 8,930.00 | 8,940.00 | 283.8K |
| 15:25 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 269.3K |