9,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,630.00 | 8,655.00 | 8,555.00 | 8,565.00 | 1,635.4K |
| 09:05 | 8,565.00 | 8,580.00 | 8,515.00 | 8,535.00 | 731.8K |
| 09:10 | 8,540.00 | 8,585.00 | 8,535.00 | 8,585.00 | 583.0K |
| 09:15 | 8,590.00 | 8,605.00 | 8,530.00 | 8,530.00 | 557.0K |
| 09:20 | 8,535.00 | 8,545.00 | 8,490.00 | 8,490.00 | 798.4K |
| 09:25 | 8,490.00 | 8,510.00 | 8,480.00 | 8,510.00 | 521.1K |
| 09:30 | 8,510.00 | 8,560.00 | 8,510.00 | 8,560.00 | 398.2K |
| 09:35 | 8,560.00 | 8,565.00 | 8,520.00 | 8,540.00 | 297.9K |
| 09:40 | 8,540.00 | 8,540.00 | 8,505.00 | 8,535.00 | 263.2K |
| 09:45 | 8,540.00 | 8,565.00 | 8,535.00 | 8,560.00 | 378.2K |
| 09:50 | 8,565.00 | 8,570.00 | 8,550.00 | 8,555.00 | 148.8K |
| 09:55 | 8,550.00 | 8,555.00 | 8,530.00 | 8,550.00 | 186.6K |
| 10:00 | 8,545.00 | 8,565.00 | 8,530.00 | 8,565.00 | 196.6K |
| 10:05 | 8,565.00 | 8,595.00 | 8,540.00 | 8,560.00 | 458.0K |
| 10:10 | 8,560.00 | 8,585.00 | 8,560.00 | 8,565.00 | 141.8K |
| 10:15 | 8,565.00 | 8,585.00 | 8,560.00 | 8,580.00 | 119.8K |
| 10:20 | 8,585.00 | 8,585.00 | 8,550.00 | 8,565.00 | 107.9K |
| 10:25 | 8,565.00 | 8,570.00 | 8,550.00 | 8,555.00 | 80.3K |
| 10:30 | 8,555.00 | 8,575.00 | 8,545.00 | 8,575.00 | 110.0K |
| 10:35 | 8,570.00 | 8,590.00 | 8,570.00 | 8,590.00 | 177.9K |
| 10:40 | 8,590.00 | 8,595.00 | 8,575.00 | 8,575.00 | 58.1K |
| 10:45 | 8,580.00 | 8,595.00 | 8,575.00 | 8,595.00 | 152.0K |
| 10:50 | 8,590.00 | 8,600.00 | 8,585.00 | 8,595.00 | 118.0K |
| 10:55 | 8,595.00 | 8,595.00 | 8,560.00 | 8,560.00 | 126.2K |
| 11:00 | 8,565.00 | 8,570.00 | 8,560.00 | 8,570.00 | 81.3K |
| 11:05 | 8,570.00 | 8,600.00 | 8,570.00 | 8,600.00 | 175.3K |
| 11:10 | 8,600.00 | 8,615.00 | 8,595.00 | 8,605.00 | 146.5K |
| 11:15 | 8,605.00 | 8,605.00 | 8,570.00 | 8,585.00 | 57.4K |
| 11:20 | 8,585.00 | 8,610.00 | 8,580.00 | 8,600.00 | 121.3K |
| 11:25 | 8,600.00 | 8,610.00 | 8,590.00 | 8,600.00 | 130.4K |
| 11:30 | 8,605.00 | 8,615.00 | 8,595.00 | 8,595.00 | 132.0K |
| 11:35 | 8,605.00 | 8,605.00 | 8,585.00 | 8,600.00 | 104.2K |
| 11:40 | 8,600.00 | 8,610.00 | 8,580.00 | 8,605.00 | 57.0K |
| 11:45 | 8,605.00 | 8,620.00 | 8,600.00 | 8,610.00 | 122.1K |
| 11:50 | 8,610.00 | 8,620.00 | 8,605.00 | 8,615.00 | 120.1K |
| 11:55 | 8,610.00 | 8,620.00 | 8,605.00 | 8,610.00 | 55.8K |
| 12:00 | 8,615.00 | 8,630.00 | 8,605.00 | 8,610.00 | 189.0K |
| 12:05 | 8,610.00 | 8,635.00 | 8,610.00 | 8,625.00 | 137.9K |
| 12:10 | 8,630.00 | 8,640.00 | 8,625.00 | 8,635.00 | 108.4K |
| 12:15 | 8,635.00 | 8,645.00 | 8,630.00 | 8,635.00 | 229.2K |
| 12:20 | 8,640.00 | 8,640.00 | 8,630.00 | 8,640.00 | 48.5K |
| 12:25 | 8,640.00 | 8,650.00 | 8,635.00 | 8,640.00 | 87.3K |
| 12:30 | 8,650.00 | 8,650.00 | 8,630.00 | 8,645.00 | 47.0K |
| 12:35 | 8,645.00 | 8,655.00 | 8,645.00 | 8,650.00 | 110.5K |
| 12:40 | 8,650.00 | 8,685.00 | 8,650.00 | 8,670.00 | 338.5K |
| 12:45 | 8,675.00 | 8,680.00 | 8,665.00 | 8,665.00 | 162.2K |
| 12:50 | 8,670.00 | 8,680.00 | 8,670.00 | 8,680.00 | 97.2K |
| 12:55 | 8,675.00 | 8,695.00 | 8,670.00 | 8,695.00 | 139.2K |
| 13:00 | 8,690.00 | 8,700.00 | 8,690.00 | 8,700.00 | 281.3K |
| 13:05 | 8,700.00 | 8,710.00 | 8,690.00 | 8,695.00 | 194.0K |
| 13:10 | 8,700.00 | 8,720.00 | 8,700.00 | 8,715.00 | 300.6K |
| 13:15 | 8,715.00 | 8,732.00 | 8,710.00 | 8,730.00 | 204.5K |
| 13:20 | 8,730.00 | 8,735.00 | 8,720.00 | 8,730.00 | 125.2K |
| 13:25 | 8,730.00 | 8,730.00 | 8,715.00 | 8,725.00 | 150.8K |
| 13:30 | 8,730.00 | 8,730.00 | 8,700.00 | 8,700.00 | 104.5K |
| 13:35 | 8,700.00 | 8,705.00 | 8,685.00 | 8,700.00 | 164.3K |
| 13:40 | 8,700.00 | 8,710.00 | 8,695.00 | 8,705.00 | 69.0K |
| 13:45 | 8,705.00 | 8,720.00 | 8,705.00 | 8,705.00 | 114.0K |
| 13:50 | 8,700.00 | 8,715.00 | 8,695.00 | 8,710.00 | 55.5K |
| 13:55 | 8,705.00 | 8,715.00 | 8,700.00 | 8,715.00 | 72.2K |
| 14:00 | 8,705.00 | 8,720.00 | 8,690.00 | 8,710.00 | 89.1K |
| 14:05 | 8,710.00 | 8,710.00 | 8,690.00 | 8,695.00 | 76.1K |
| 14:10 | 8,695.00 | 8,705.00 | 8,690.00 | 8,695.00 | 78.2K |
| 14:15 | 8,692.00 | 8,692.00 | 8,665.00 | 8,665.00 | 111.1K |
| 14:20 | 8,660.00 | 8,675.00 | 8,655.00 | 8,670.00 | 111.9K |
| 14:25 | 8,670.00 | 8,685.00 | 8,670.00 | 8,680.00 | 84.7K |
| 14:30 | 8,680.00 | 8,700.00 | 8,680.00 | 8,695.00 | 75.6K |
| 14:35 | 8,695.00 | 8,700.00 | 8,680.00 | 8,680.00 | 47.7K |
| 14:40 | 8,675.00 | 8,690.00 | 8,675.00 | 8,680.00 | 36.0K |
| 14:45 | 8,680.00 | 8,685.00 | 8,675.00 | 8,680.00 | 61.8K |
| 14:50 | 8,680.00 | 8,685.00 | 8,670.00 | 8,670.00 | 106.9K |
| 14:55 | 8,675.00 | 8,680.00 | 8,665.00 | 8,665.00 | 100.8K |
| 15:00 | 8,660.00 | 8,670.00 | 8,655.00 | 8,660.00 | 59.1K |
| 15:05 | 8,660.00 | 8,670.00 | 8,660.00 | 8,665.00 | 118.5K |
| 15:10 | 8,665.00 | 8,670.00 | 8,660.00 | 8,670.00 | 105.0K |
| 15:15 | 8,675.00 | 8,695.00 | 8,670.00 | 8,695.00 | 229.2K |
| 15:25 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 183.3K |