9,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,765.00 | 8,845.00 | 8,745.00 | 8,845.00 | 2,280.2K |
| 09:05 | 8,855.00 | 8,895.00 | 8,855.00 | 8,870.00 | 1,750.4K |
| 09:10 | 8,875.00 | 8,877.00 | 8,845.00 | 8,860.00 | 453.6K |
| 09:15 | 8,865.00 | 8,885.00 | 8,860.00 | 8,885.00 | 674.6K |
| 09:20 | 8,885.00 | 8,925.00 | 8,880.00 | 8,905.00 | 1,174.4K |
| 09:25 | 8,905.00 | 8,920.00 | 8,900.00 | 8,920.00 | 531.5K |
| 09:30 | 8,920.00 | 8,935.00 | 8,910.00 | 8,915.00 | 600.9K |
| 09:35 | 8,920.00 | 8,940.00 | 8,910.00 | 8,925.00 | 281.0K |
| 09:40 | 8,925.00 | 8,935.00 | 8,915.00 | 8,915.00 | 259.8K |
| 09:45 | 8,915.00 | 8,935.00 | 8,915.00 | 8,935.00 | 289.4K |
| 09:50 | 8,935.00 | 8,950.00 | 8,930.00 | 8,945.00 | 456.4K |
| 09:55 | 8,945.00 | 8,950.00 | 8,930.00 | 8,935.00 | 226.4K |
| 10:00 | 8,935.00 | 8,935.00 | 8,910.00 | 8,915.00 | 184.5K |
| 10:05 | 8,920.00 | 8,925.00 | 8,910.00 | 8,910.00 | 275.0K |
| 10:10 | 8,915.00 | 8,930.00 | 8,905.00 | 8,905.00 | 168.0K |
| 10:15 | 8,910.00 | 8,930.00 | 8,905.00 | 8,920.00 | 142.8K |
| 10:20 | 8,925.00 | 8,925.00 | 8,905.00 | 8,905.00 | 122.4K |
| 10:25 | 8,905.00 | 8,920.00 | 8,895.00 | 8,915.00 | 150.5K |
| 10:30 | 8,915.00 | 8,925.00 | 8,905.00 | 8,905.00 | 136.8K |
| 10:35 | 8,915.00 | 8,920.00 | 8,905.00 | 8,910.00 | 88.8K |
| 10:40 | 8,905.00 | 8,930.00 | 8,905.00 | 8,930.00 | 192.2K |
| 10:45 | 8,930.00 | 8,940.00 | 8,930.00 | 8,935.00 | 160.5K |
| 10:50 | 8,935.00 | 8,940.00 | 8,930.00 | 8,930.00 | 176.5K |
| 10:55 | 8,930.00 | 8,940.00 | 8,920.00 | 8,930.00 | 54.8K |
| 11:00 | 8,935.00 | 8,945.00 | 8,935.00 | 8,940.00 | 99.4K |
| 11:05 | 8,940.00 | 8,945.00 | 8,925.00 | 8,925.00 | 64.4K |
| 11:10 | 8,930.00 | 8,930.00 | 8,920.00 | 8,920.00 | 65.4K |
| 11:15 | 8,920.00 | 8,925.00 | 8,915.00 | 8,925.00 | 55.1K |
| 11:20 | 8,920.00 | 8,930.00 | 8,920.00 | 8,925.00 | 50.8K |
| 11:25 | 8,925.00 | 8,930.00 | 8,920.00 | 8,925.00 | 21.5K |
| 11:30 | 8,925.00 | 8,925.00 | 8,915.00 | 8,925.00 | 55.7K |
| 11:35 | 8,925.00 | 8,940.00 | 8,925.00 | 8,935.00 | 144.3K |
| 11:40 | 8,935.00 | 8,945.00 | 8,935.00 | 8,945.00 | 304.8K |
| 11:45 | 8,945.00 | 8,945.00 | 8,935.00 | 8,935.00 | 64.1K |
| 11:50 | 8,930.00 | 8,935.00 | 8,925.00 | 8,930.00 | 42.5K |
| 11:55 | 8,930.00 | 8,935.00 | 8,910.00 | 8,910.00 | 202.7K |
| 12:00 | 8,915.00 | 8,920.00 | 8,910.00 | 8,910.00 | 13.0K |
| 12:05 | 8,905.00 | 8,910.00 | 8,895.00 | 8,900.00 | 173.9K |
| 12:10 | 8,900.00 | 8,900.00 | 8,880.00 | 8,895.00 | 100.5K |
| 12:15 | 8,895.00 | 8,900.00 | 8,885.00 | 8,890.00 | 63.7K |
| 12:20 | 8,890.00 | 8,900.00 | 8,880.00 | 8,885.00 | 120.4K |
| 12:25 | 8,885.00 | 8,890.00 | 8,875.00 | 8,880.00 | 139.7K |
| 12:30 | 8,880.00 | 8,890.00 | 8,880.00 | 8,880.00 | 59.0K |
| 12:35 | 8,880.00 | 8,885.00 | 8,870.00 | 8,875.00 | 82.2K |
| 12:40 | 8,870.00 | 8,885.00 | 8,870.00 | 8,875.00 | 117.2K |
| 12:45 | 8,875.00 | 8,885.00 | 8,870.00 | 8,875.00 | 37.6K |
| 12:50 | 8,870.00 | 8,885.00 | 8,865.00 | 8,870.00 | 97.1K |
| 12:55 | 8,870.00 | 8,870.00 | 8,855.00 | 8,865.00 | 120.0K |
| 13:00 | 8,860.00 | 8,865.00 | 8,815.00 | 8,815.00 | 366.9K |
| 13:05 | 8,815.00 | 8,840.00 | 8,805.00 | 8,835.00 | 263.2K |
| 13:10 | 8,835.00 | 8,845.00 | 8,820.00 | 8,825.00 | 84.7K |
| 13:15 | 8,820.00 | 8,830.00 | 8,820.00 | 8,830.00 | 58.9K |
| 13:20 | 8,825.00 | 8,840.00 | 8,825.00 | 8,840.00 | 72.7K |
| 13:25 | 8,840.00 | 8,855.00 | 8,840.00 | 8,855.00 | 108.6K |
| 13:30 | 8,850.00 | 8,865.00 | 8,845.00 | 8,860.00 | 67.1K |
| 13:35 | 8,860.00 | 8,870.00 | 8,855.00 | 8,865.00 | 53.2K |
| 13:40 | 8,865.00 | 8,880.00 | 8,860.00 | 8,860.00 | 165.7K |
| 13:45 | 8,865.00 | 8,880.00 | 8,865.00 | 8,875.00 | 76.5K |
| 13:50 | 8,875.00 | 8,900.00 | 8,875.00 | 8,895.00 | 238.8K |
| 13:55 | 8,895.00 | 8,905.00 | 8,895.00 | 8,900.00 | 97.2K |
| 14:00 | 8,895.00 | 8,895.00 | 8,885.00 | 8,895.00 | 108.4K |
| 14:05 | 8,895.00 | 8,900.00 | 8,880.00 | 8,890.00 | 85.1K |
| 14:10 | 8,885.00 | 8,895.00 | 8,885.00 | 8,895.00 | 90.7K |
| 14:15 | 8,895.00 | 8,900.00 | 8,885.00 | 8,890.00 | 67.5K |
| 14:20 | 8,890.00 | 8,890.00 | 8,870.00 | 8,870.00 | 70.1K |
| 14:25 | 8,870.00 | 8,875.00 | 8,840.00 | 8,845.00 | 141.8K |
| 14:30 | 8,845.00 | 8,875.00 | 8,845.00 | 8,865.00 | 95.9K |
| 14:35 | 8,865.00 | 8,870.00 | 8,855.00 | 8,870.00 | 33.9K |
| 14:40 | 8,870.00 | 8,880.00 | 8,865.00 | 8,875.00 | 45.8K |
| 14:45 | 8,875.00 | 8,875.00 | 8,860.00 | 8,865.00 | 112.1K |
| 14:50 | 8,860.00 | 8,870.00 | 8,860.00 | 8,865.00 | 76.5K |
| 14:55 | 8,865.00 | 8,870.00 | 8,860.00 | 8,860.00 | 56.6K |
| 15:00 | 8,860.00 | 8,865.00 | 8,860.00 | 8,860.00 | 35.7K |
| 15:05 | 8,865.00 | 8,870.00 | 8,860.00 | 8,865.00 | 66.3K |
| 15:10 | 8,860.00 | 8,870.00 | 8,860.00 | 8,870.00 | 19.6K |
| 15:15 | 8,865.00 | 8,875.00 | 8,860.00 | 8,870.00 | 232.8K |
| 15:25 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 253.5K |