9,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,645.00 | 8,710.00 | 8,630.00 | 8,650.00 | 1,040.3K |
| 09:05 | 8,650.00 | 8,695.00 | 8,640.00 | 8,695.00 | 450.9K |
| 09:10 | 8,695.00 | 8,705.00 | 8,680.00 | 8,690.00 | 454.0K |
| 09:15 | 8,690.00 | 8,690.00 | 8,635.00 | 8,660.00 | 245.7K |
| 09:20 | 8,655.00 | 8,655.00 | 8,625.00 | 8,630.00 | 486.2K |
| 09:25 | 8,630.00 | 8,640.00 | 8,610.00 | 8,615.00 | 293.2K |
| 09:30 | 8,615.00 | 8,645.00 | 8,610.00 | 8,625.00 | 269.0K |
| 09:35 | 8,625.00 | 8,645.00 | 8,620.00 | 8,625.00 | 159.5K |
| 09:40 | 8,625.00 | 8,625.00 | 8,570.00 | 8,575.00 | 552.8K |
| 09:45 | 8,575.00 | 8,585.00 | 8,560.00 | 8,585.00 | 317.8K |
| 09:50 | 8,585.00 | 8,590.00 | 8,550.00 | 8,550.00 | 325.8K |
| 09:55 | 8,555.00 | 8,555.00 | 8,520.00 | 8,550.00 | 507.2K |
| 10:00 | 8,555.00 | 8,590.00 | 8,545.00 | 8,585.00 | 204.8K |
| 10:05 | 8,585.00 | 8,605.00 | 8,585.00 | 8,605.00 | 404.7K |
| 10:10 | 8,610.00 | 8,620.00 | 8,600.00 | 8,615.00 | 207.7K |
| 10:15 | 8,610.00 | 8,625.00 | 8,600.00 | 8,620.00 | 190.1K |
| 10:20 | 8,625.00 | 8,630.00 | 8,595.00 | 8,620.00 | 204.9K |
| 10:25 | 8,620.00 | 8,650.00 | 8,610.00 | 8,645.00 | 254.2K |
| 10:30 | 8,645.00 | 8,655.00 | 8,630.00 | 8,635.00 | 218.3K |
| 10:35 | 8,640.00 | 8,640.00 | 8,610.00 | 8,615.00 | 111.7K |
| 10:40 | 8,620.00 | 8,640.00 | 8,620.00 | 8,635.00 | 94.2K |
| 10:45 | 8,635.00 | 8,660.00 | 8,635.00 | 8,650.00 | 248.9K |
| 10:50 | 8,650.00 | 8,675.00 | 8,640.00 | 8,665.00 | 237.2K |
| 10:55 | 8,665.00 | 8,675.00 | 8,655.00 | 8,670.00 | 211.9K |
| 11:00 | 8,680.00 | 8,685.00 | 8,665.00 | 8,685.00 | 245.6K |
| 11:05 | 8,685.00 | 8,685.00 | 8,665.00 | 8,680.00 | 107.6K |
| 11:10 | 8,680.00 | 8,690.00 | 8,680.00 | 8,685.00 | 144.2K |
| 11:15 | 8,685.00 | 8,705.00 | 8,685.00 | 8,700.00 | 352.7K |
| 11:20 | 8,705.00 | 8,705.00 | 8,685.00 | 8,695.00 | 153.0K |
| 11:25 | 8,695.00 | 8,700.00 | 8,685.00 | 8,685.00 | 73.9K |
| 11:30 | 8,685.00 | 8,690.00 | 8,655.00 | 8,660.00 | 98.0K |
| 11:35 | 8,665.00 | 8,670.00 | 8,650.00 | 8,665.00 | 98.8K |
| 11:40 | 8,670.00 | 8,680.00 | 8,665.00 | 8,675.00 | 81.4K |
| 11:45 | 8,675.00 | 8,680.00 | 8,670.00 | 8,675.00 | 47.7K |
| 11:50 | 8,675.00 | 8,680.00 | 8,665.00 | 8,680.00 | 54.6K |
| 11:55 | 8,680.00 | 8,690.00 | 8,675.00 | 8,690.00 | 82.1K |
| 12:00 | 8,690.00 | 8,715.00 | 8,685.00 | 8,700.00 | 267.8K |
| 12:05 | 8,700.00 | 8,710.00 | 8,690.00 | 8,705.00 | 162.2K |
| 12:10 | 8,705.00 | 8,705.00 | 8,690.00 | 8,695.00 | 42.9K |
| 12:15 | 8,690.00 | 8,695.00 | 8,685.00 | 8,685.00 | 37.2K |
| 12:20 | 8,690.00 | 8,690.00 | 8,675.00 | 8,680.00 | 64.0K |
| 12:25 | 8,680.00 | 8,690.00 | 8,680.00 | 8,685.00 | 43.1K |
| 12:30 | 8,690.00 | 8,700.00 | 8,685.00 | 8,700.00 | 60.4K |
| 12:35 | 8,700.00 | 8,700.00 | 8,670.00 | 8,670.00 | 112.2K |
| 12:40 | 8,670.00 | 8,675.00 | 8,660.00 | 8,670.00 | 91.0K |
| 12:45 | 8,670.00 | 8,680.00 | 8,670.00 | 8,680.00 | 42.5K |
| 12:50 | 8,675.00 | 8,680.00 | 8,665.00 | 8,665.00 | 44.5K |
| 12:55 | 8,665.00 | 8,695.00 | 8,665.00 | 8,680.00 | 105.4K |
| 13:00 | 8,685.00 | 8,695.00 | 8,675.00 | 8,685.00 | 113.6K |
| 13:05 | 8,685.00 | 8,695.00 | 8,680.00 | 8,680.00 | 61.6K |
| 13:10 | 8,685.00 | 8,685.00 | 8,660.00 | 8,665.00 | 74.8K |
| 13:15 | 8,670.00 | 8,670.00 | 8,650.00 | 8,665.00 | 149.5K |
| 13:20 | 8,665.00 | 8,665.00 | 8,640.00 | 8,650.00 | 147.7K |
| 13:25 | 8,645.00 | 8,650.00 | 8,640.00 | 8,645.00 | 94.8K |
| 13:30 | 8,645.00 | 8,655.00 | 8,645.00 | 8,645.00 | 44.9K |
| 13:35 | 8,645.00 | 8,650.00 | 8,635.00 | 8,640.00 | 154.5K |
| 13:40 | 8,635.00 | 8,645.00 | 8,635.00 | 8,635.00 | 49.0K |
| 13:45 | 8,635.00 | 8,640.00 | 8,630.00 | 8,640.00 | 73.1K |
| 13:50 | 8,645.00 | 8,660.00 | 8,645.00 | 8,655.00 | 87.8K |
| 13:55 | 8,655.00 | 8,680.00 | 8,650.00 | 8,680.00 | 85.4K |
| 14:00 | 8,680.00 | 8,690.00 | 8,670.00 | 8,685.00 | 176.7K |
| 14:05 | 8,685.00 | 8,695.00 | 8,670.00 | 8,690.00 | 126.5K |
| 14:10 | 8,690.00 | 8,695.00 | 8,680.00 | 8,695.00 | 116.3K |
| 14:15 | 8,695.00 | 8,705.00 | 8,690.00 | 8,700.00 | 205.8K |
| 14:20 | 8,705.00 | 8,710.00 | 8,690.00 | 8,700.00 | 139.3K |
| 14:25 | 8,700.00 | 8,710.00 | 8,690.00 | 8,705.00 | 181.6K |
| 14:30 | 8,710.00 | 8,735.00 | 8,710.00 | 8,720.00 | 518.2K |
| 14:35 | 8,725.00 | 8,735.00 | 8,715.00 | 8,730.00 | 160.3K |
| 14:40 | 8,730.00 | 8,735.00 | 8,720.00 | 8,725.00 | 119.7K |
| 14:45 | 8,720.00 | 8,725.00 | 8,690.00 | 8,690.00 | 144.7K |
| 14:50 | 8,690.00 | 8,715.00 | 8,690.00 | 8,715.00 | 186.8K |
| 14:55 | 8,715.00 | 8,730.00 | 8,710.00 | 8,725.00 | 154.5K |
| 15:00 | 8,720.00 | 8,720.00 | 8,705.00 | 8,720.00 | 113.3K |
| 15:05 | 8,715.00 | 8,730.00 | 8,715.00 | 8,725.00 | 112.5K |
| 15:10 | 8,725.00 | 8,735.00 | 8,722.00 | 8,730.00 | 213.1K |
| 15:15 | 8,730.00 | 8,730.00 | 8,720.00 | 8,730.00 | 251.8K |
| 15:25 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 148.7K |