9,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,875.00 | 8,970.00 | 8,870.00 | 8,955.00 | 2,704.9K |
| 09:05 | 8,960.00 | 8,970.00 | 8,915.00 | 8,915.00 | 854.7K |
| 09:10 | 8,915.00 | 8,965.00 | 8,910.00 | 8,940.00 | 734.6K |
| 09:15 | 8,940.00 | 8,940.00 | 8,860.00 | 8,860.00 | 821.5K |
| 09:20 | 8,860.00 | 8,880.00 | 8,850.00 | 8,875.00 | 570.4K |
| 09:25 | 8,880.00 | 8,890.00 | 8,860.00 | 8,870.00 | 409.9K |
| 09:30 | 8,865.00 | 8,865.00 | 8,835.00 | 8,840.00 | 537.0K |
| 09:35 | 8,845.00 | 8,845.00 | 8,810.00 | 8,830.00 | 525.9K |
| 09:40 | 8,830.00 | 8,845.00 | 8,830.00 | 8,835.00 | 233.8K |
| 09:45 | 8,835.00 | 8,845.00 | 8,820.00 | 8,845.00 | 107.5K |
| 09:50 | 8,845.00 | 8,860.00 | 8,840.00 | 8,845.00 | 255.9K |
| 09:55 | 8,840.00 | 8,840.00 | 8,805.00 | 8,810.00 | 380.1K |
| 10:00 | 8,805.00 | 8,810.00 | 8,780.00 | 8,790.00 | 363.6K |
| 10:05 | 8,785.00 | 8,795.00 | 8,725.00 | 8,735.00 | 554.0K |
| 10:10 | 8,735.00 | 8,775.00 | 8,735.00 | 8,775.00 | 213.3K |
| 10:15 | 8,775.00 | 8,780.00 | 8,765.00 | 8,765.00 | 140.0K |
| 10:20 | 8,765.00 | 8,775.00 | 8,750.00 | 8,770.00 | 94.9K |
| 10:25 | 8,770.00 | 8,790.00 | 8,765.00 | 8,775.00 | 136.3K |
| 10:30 | 8,770.00 | 8,770.00 | 8,750.00 | 8,755.00 | 110.5K |
| 10:35 | 8,750.00 | 8,765.00 | 8,745.00 | 8,755.00 | 133.6K |
| 10:40 | 8,750.00 | 8,755.00 | 8,740.00 | 8,755.00 | 105.1K |
| 10:45 | 8,755.00 | 8,755.00 | 8,730.00 | 8,740.00 | 138.4K |
| 10:50 | 8,740.00 | 8,740.00 | 8,720.00 | 8,725.00 | 210.6K |
| 10:55 | 8,725.00 | 8,760.00 | 8,720.00 | 8,755.00 | 181.6K |
| 11:00 | 8,750.00 | 8,755.00 | 8,720.00 | 8,720.00 | 142.7K |
| 11:05 | 8,725.00 | 8,725.00 | 8,710.00 | 8,725.00 | 143.4K |
| 11:10 | 8,720.00 | 8,725.00 | 8,710.00 | 8,710.00 | 214.1K |
| 11:15 | 8,715.00 | 8,725.00 | 8,710.00 | 8,720.00 | 115.2K |
| 11:20 | 8,725.00 | 8,750.00 | 8,720.00 | 8,745.00 | 138.4K |
| 11:25 | 8,745.00 | 8,745.00 | 8,715.00 | 8,720.00 | 128.1K |
| 11:30 | 8,717.00 | 8,725.00 | 8,715.00 | 8,715.00 | 47.8K |
| 11:35 | 8,720.00 | 8,725.00 | 8,710.00 | 8,720.00 | 70.9K |
| 11:40 | 8,720.00 | 8,725.00 | 8,715.00 | 8,720.00 | 36.5K |
| 11:45 | 8,725.00 | 8,725.00 | 8,710.00 | 8,710.00 | 75.3K |
| 11:50 | 8,710.00 | 8,715.00 | 8,700.00 | 8,710.00 | 141.0K |
| 11:55 | 8,710.00 | 8,715.00 | 8,705.00 | 8,710.00 | 138.1K |
| 12:00 | 8,705.00 | 8,725.00 | 8,705.00 | 8,715.00 | 78.1K |
| 12:05 | 8,715.00 | 8,720.00 | 8,715.00 | 8,720.00 | 36.0K |
| 12:10 | 8,720.00 | 8,740.00 | 8,720.00 | 8,735.00 | 75.7K |
| 12:15 | 8,740.00 | 8,745.00 | 8,720.00 | 8,735.00 | 72.9K |
| 12:20 | 8,735.00 | 8,740.00 | 8,730.00 | 8,735.00 | 74.8K |
| 12:25 | 8,735.00 | 8,735.00 | 8,730.00 | 8,735.00 | 85.2K |
| 12:30 | 8,735.00 | 8,765.00 | 8,735.00 | 8,752.00 | 239.1K |
| 12:35 | 8,750.00 | 8,750.00 | 8,745.00 | 8,745.00 | 69.5K |
| 12:40 | 8,745.00 | 8,745.00 | 8,735.00 | 8,735.00 | 27.8K |
| 12:45 | 8,735.00 | 8,745.00 | 8,730.00 | 8,730.00 | 99.0K |
| 12:50 | 8,725.00 | 8,740.00 | 8,725.00 | 8,735.00 | 32.0K |
| 12:55 | 8,735.00 | 8,740.00 | 8,725.00 | 8,730.00 | 41.4K |
| 13:00 | 8,735.00 | 8,750.00 | 8,730.00 | 8,730.00 | 75.1K |
| 13:05 | 8,730.00 | 8,740.00 | 8,725.00 | 8,735.00 | 38.3K |
| 13:10 | 8,740.00 | 8,750.00 | 8,740.00 | 8,740.00 | 107.2K |
| 13:15 | 8,740.00 | 8,740.00 | 8,730.00 | 8,730.00 | 43.1K |
| 13:20 | 8,735.00 | 8,735.00 | 8,720.00 | 8,725.00 | 72.6K |
| 13:25 | 8,725.00 | 8,730.00 | 8,720.00 | 8,725.00 | 52.3K |
| 13:30 | 8,725.00 | 8,735.00 | 8,720.00 | 8,725.00 | 10.5K |
| 13:35 | 8,725.00 | 8,730.00 | 8,720.00 | 8,730.00 | 45.8K |
| 13:40 | 8,730.00 | 8,735.00 | 8,715.00 | 8,720.00 | 67.3K |
| 13:45 | 8,720.00 | 8,725.00 | 8,715.00 | 8,725.00 | 35.1K |
| 13:50 | 8,720.00 | 8,730.00 | 8,710.00 | 8,715.00 | 56.9K |
| 13:55 | 8,715.00 | 8,725.00 | 8,710.00 | 8,720.00 | 14.8K |
| 14:00 | 8,720.00 | 8,725.00 | 8,715.00 | 8,715.00 | 36.5K |
| 14:05 | 8,715.00 | 8,720.00 | 8,705.00 | 8,710.00 | 84.6K |
| 14:10 | 8,705.00 | 8,715.00 | 8,705.00 | 8,705.00 | 112.4K |
| 14:15 | 8,705.00 | 8,710.00 | 8,685.00 | 8,687.00 | 323.9K |
| 14:20 | 8,687.00 | 8,700.00 | 8,685.00 | 8,690.00 | 72.4K |
| 14:25 | 8,690.00 | 8,690.00 | 8,675.00 | 8,680.00 | 170.4K |
| 14:30 | 8,680.00 | 8,690.00 | 8,675.00 | 8,680.00 | 58.3K |
| 14:35 | 8,675.00 | 8,690.00 | 8,670.00 | 8,690.00 | 37.9K |
| 14:40 | 8,690.00 | 8,700.00 | 8,685.00 | 8,695.00 | 68.1K |
| 14:45 | 8,695.00 | 8,705.00 | 8,690.00 | 8,700.00 | 95.6K |
| 14:50 | 8,700.00 | 8,705.00 | 8,695.00 | 8,700.00 | 67.1K |
| 14:55 | 8,700.00 | 8,705.00 | 8,690.00 | 8,695.00 | 43.3K |
| 15:00 | 8,695.00 | 8,715.00 | 8,695.00 | 8,700.00 | 70.7K |
| 15:05 | 8,705.00 | 8,715.00 | 8,695.00 | 8,707.00 | 40.9K |
| 15:10 | 8,707.00 | 8,720.00 | 8,707.00 | 8,720.00 | 126.4K |
| 15:15 | 8,720.00 | 8,735.00 | 8,720.00 | 8,730.00 | 311.5K |
| 15:25 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 171.3K |