9,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,860.00 | 8,880.00 | 8,800.00 | 8,875.00 | 1,214.4K |
| 09:05 | 8,855.00 | 8,895.00 | 8,830.00 | 8,880.00 | 585.3K |
| 09:10 | 8,885.00 | 8,895.00 | 8,830.00 | 8,830.00 | 405.0K |
| 09:15 | 8,825.00 | 8,835.00 | 8,805.00 | 8,820.00 | 761.0K |
| 09:20 | 8,810.00 | 8,850.00 | 8,810.00 | 8,840.00 | 351.3K |
| 09:25 | 8,840.00 | 8,845.00 | 8,825.00 | 8,835.00 | 232.9K |
| 09:30 | 8,830.00 | 8,870.00 | 8,825.00 | 8,865.00 | 407.0K |
| 09:35 | 8,865.00 | 8,875.00 | 8,845.00 | 8,875.00 | 322.1K |
| 09:40 | 8,870.00 | 8,920.00 | 8,870.00 | 8,905.00 | 663.7K |
| 09:45 | 8,905.00 | 8,905.00 | 8,885.00 | 8,890.00 | 171.2K |
| 09:50 | 8,885.00 | 8,905.00 | 8,885.00 | 8,895.00 | 121.7K |
| 09:55 | 8,895.00 | 8,895.00 | 8,870.00 | 8,870.00 | 179.4K |
| 10:00 | 8,870.00 | 8,870.00 | 8,830.00 | 8,835.00 | 444.5K |
| 10:05 | 8,835.00 | 8,840.00 | 8,815.00 | 8,815.00 | 524.6K |
| 10:10 | 8,815.00 | 8,840.00 | 8,800.00 | 8,835.00 | 507.3K |
| 10:15 | 8,835.00 | 8,845.00 | 8,830.00 | 8,835.00 | 357.7K |
| 10:20 | 8,835.00 | 8,840.00 | 8,815.00 | 8,830.00 | 227.3K |
| 10:25 | 8,830.00 | 8,845.00 | 8,820.00 | 8,835.00 | 236.5K |
| 10:30 | 8,835.00 | 8,850.00 | 8,825.00 | 8,835.00 | 126.0K |
| 10:35 | 8,835.00 | 8,835.00 | 8,810.00 | 8,820.00 | 288.0K |
| 10:40 | 8,820.00 | 8,830.00 | 8,820.00 | 8,825.00 | 95.7K |
| 10:45 | 8,825.00 | 8,830.00 | 8,820.00 | 8,820.00 | 58.2K |
| 10:50 | 8,820.00 | 8,840.00 | 8,815.00 | 8,835.00 | 153.8K |
| 10:55 | 8,835.00 | 8,840.00 | 8,830.00 | 8,835.00 | 69.6K |
| 11:00 | 8,840.00 | 8,855.00 | 8,835.00 | 8,840.00 | 232.7K |
| 11:05 | 8,840.00 | 8,845.00 | 8,825.00 | 8,835.00 | 86.2K |
| 11:10 | 8,830.00 | 8,855.00 | 8,830.00 | 8,850.00 | 148.7K |
| 11:15 | 8,850.00 | 8,860.00 | 8,840.00 | 8,845.00 | 101.7K |
| 11:20 | 8,845.00 | 8,855.00 | 8,840.00 | 8,850.00 | 76.8K |
| 11:25 | 8,850.00 | 8,855.00 | 8,845.00 | 8,850.00 | 132.9K |
| 11:30 | 8,850.00 | 8,855.00 | 8,840.00 | 8,845.00 | 104.0K |
| 11:35 | 8,850.00 | 8,855.00 | 8,840.00 | 8,840.00 | 100.4K |
| 11:40 | 8,845.00 | 8,850.00 | 8,840.00 | 8,850.00 | 15.8K |
| 11:45 | 8,850.00 | 8,850.00 | 8,845.00 | 8,845.00 | 29.9K |
| 11:50 | 8,835.00 | 8,845.00 | 8,830.00 | 8,835.00 | 80.2K |
| 11:55 | 8,835.00 | 8,845.00 | 8,835.00 | 8,835.00 | 40.6K |
| 12:00 | 8,830.00 | 8,845.00 | 8,830.00 | 8,840.00 | 55.1K |
| 12:05 | 8,840.00 | 8,860.00 | 8,835.00 | 8,860.00 | 146.1K |
| 12:10 | 8,855.00 | 8,890.00 | 8,855.00 | 8,880.00 | 330.4K |
| 12:15 | 8,885.00 | 8,885.00 | 8,860.00 | 8,865.00 | 101.6K |
| 12:20 | 8,860.00 | 8,865.00 | 8,855.00 | 8,855.00 | 76.7K |
| 12:25 | 8,860.00 | 8,865.00 | 8,855.00 | 8,855.00 | 98.6K |
| 12:30 | 8,855.00 | 8,855.00 | 8,840.00 | 8,840.00 | 51.7K |
| 12:35 | 8,835.00 | 8,845.00 | 8,835.00 | 8,845.00 | 97.6K |
| 12:40 | 8,840.00 | 8,855.00 | 8,835.00 | 8,835.00 | 167.8K |
| 12:45 | 8,835.00 | 8,835.00 | 8,815.00 | 8,820.00 | 294.9K |
| 12:50 | 8,820.00 | 8,825.00 | 8,810.00 | 8,810.00 | 277.5K |
| 12:55 | 8,810.00 | 8,825.00 | 8,810.00 | 8,815.00 | 126.4K |
| 13:00 | 8,805.00 | 8,825.00 | 8,805.00 | 8,810.00 | 181.9K |
| 13:05 | 8,815.00 | 8,820.00 | 8,810.00 | 8,815.00 | 58.2K |
| 13:10 | 8,815.00 | 8,825.00 | 8,810.00 | 8,815.00 | 79.0K |
| 13:15 | 8,815.00 | 8,815.00 | 8,805.00 | 8,810.00 | 231.1K |
| 13:20 | 8,810.00 | 8,815.00 | 8,810.00 | 8,815.00 | 138.8K |
| 13:25 | 8,820.00 | 8,825.00 | 8,820.00 | 8,820.00 | 95.3K |
| 13:30 | 8,820.00 | 8,840.00 | 8,820.00 | 8,830.00 | 203.0K |
| 13:35 | 8,835.00 | 8,840.00 | 8,820.00 | 8,825.00 | 144.8K |
| 13:40 | 8,830.00 | 8,835.00 | 8,825.00 | 8,835.00 | 44.9K |
| 13:45 | 8,835.00 | 8,835.00 | 8,820.00 | 8,820.00 | 65.6K |
| 13:50 | 8,815.00 | 8,820.00 | 8,810.00 | 8,815.00 | 97.7K |
| 13:55 | 8,815.00 | 8,815.00 | 8,800.00 | 8,810.00 | 377.8K |
| 14:00 | 8,810.00 | 8,820.00 | 8,810.00 | 8,810.00 | 77.8K |
| 14:05 | 8,810.00 | 8,815.00 | 8,805.00 | 8,815.00 | 148.4K |
| 14:10 | 8,805.00 | 8,810.00 | 8,790.00 | 8,795.00 | 430.6K |
| 14:15 | 8,795.00 | 8,805.00 | 8,790.00 | 8,800.00 | 79.2K |
| 14:20 | 8,800.00 | 8,800.00 | 8,765.00 | 8,770.00 | 355.0K |
| 14:25 | 8,770.00 | 8,790.00 | 8,770.00 | 8,780.00 | 114.2K |
| 14:30 | 8,780.00 | 8,785.00 | 8,765.00 | 8,770.00 | 115.7K |
| 14:35 | 8,765.00 | 8,770.00 | 8,750.00 | 8,755.00 | 306.9K |
| 14:40 | 8,755.00 | 8,760.00 | 8,750.00 | 8,752.00 | 212.5K |
| 14:45 | 8,750.00 | 8,760.00 | 8,740.00 | 8,755.00 | 200.0K |
| 14:50 | 8,750.00 | 8,765.00 | 8,745.00 | 8,765.00 | 120.3K |
| 14:55 | 8,760.00 | 8,770.00 | 8,755.00 | 8,755.00 | 133.8K |
| 15:00 | 8,760.00 | 8,785.00 | 8,760.00 | 8,775.00 | 148.9K |
| 15:05 | 8,780.00 | 8,785.00 | 8,770.00 | 8,780.00 | 84.4K |
| 15:10 | 8,780.00 | 8,800.00 | 8,780.00 | 8,795.00 | 265.5K |
| 15:15 | 8,795.00 | 8,815.00 | 8,790.00 | 8,815.00 | 291.9K |
| 15:25 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 227.7K |