9,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 9,475.00 | 9,530.00 | 9,475.00 | 9,495.00 | 1,494.2K |
| 09:05 | 9,495.00 | 9,500.00 | 9,405.00 | 9,455.00 | 895.9K |
| 09:10 | 9,450.00 | 9,460.00 | 9,440.00 | 9,450.00 | 261.6K |
| 09:15 | 9,445.00 | 9,450.00 | 9,420.00 | 9,430.00 | 372.5K |
| 09:20 | 9,425.00 | 9,460.00 | 9,420.00 | 9,455.00 | 239.6K |
| 09:25 | 9,455.00 | 9,470.00 | 9,450.00 | 9,455.00 | 207.3K |
| 09:30 | 9,455.00 | 9,465.00 | 9,440.00 | 9,465.00 | 220.2K |
| 09:35 | 9,460.00 | 9,465.00 | 9,415.00 | 9,425.00 | 355.4K |
| 09:40 | 9,420.00 | 9,430.00 | 9,405.00 | 9,415.00 | 248.8K |
| 09:45 | 9,420.00 | 9,455.00 | 9,420.00 | 9,455.00 | 254.2K |
| 09:50 | 9,455.00 | 9,475.00 | 9,450.00 | 9,470.00 | 297.4K |
| 09:55 | 9,470.00 | 9,495.00 | 9,460.00 | 9,495.00 | 379.7K |
| 10:00 | 9,495.00 | 9,505.00 | 9,480.00 | 9,490.00 | 260.5K |
| 10:05 | 9,490.00 | 9,510.00 | 9,480.00 | 9,485.00 | 327.2K |
| 10:10 | 9,485.00 | 9,500.00 | 9,480.00 | 9,500.00 | 181.0K |
| 10:15 | 9,495.00 | 9,515.00 | 9,490.00 | 9,510.00 | 281.9K |
| 10:20 | 9,505.00 | 9,545.00 | 9,505.00 | 9,545.00 | 692.6K |
| 10:25 | 9,545.00 | 9,560.00 | 9,540.00 | 9,550.00 | 597.5K |
| 10:30 | 9,550.00 | 9,565.00 | 9,430.00 | 9,560.00 | 1,511.0K |
| 10:35 | 9,565.00 | 9,565.00 | 9,475.00 | 9,480.00 | 607.2K |
| 10:40 | 9,485.00 | 9,500.00 | 9,450.00 | 9,460.00 | 312.8K |
| 10:45 | 9,465.00 | 9,475.00 | 9,430.00 | 9,450.00 | 400.1K |
| 10:50 | 9,445.00 | 9,450.00 | 9,415.00 | 9,430.00 | 316.5K |
| 10:55 | 9,430.00 | 9,485.00 | 9,430.00 | 9,480.00 | 422.0K |
| 11:00 | 9,480.00 | 9,480.00 | 9,455.00 | 9,465.00 | 231.9K |
| 11:05 | 9,460.00 | 9,465.00 | 9,435.00 | 9,450.00 | 169.9K |
| 11:10 | 9,445.00 | 9,475.00 | 9,445.00 | 9,475.00 | 137.7K |
| 11:15 | 9,475.00 | 9,480.00 | 9,455.00 | 9,465.00 | 121.3K |
| 11:20 | 9,470.00 | 9,485.00 | 9,465.00 | 9,470.00 | 159.6K |
| 11:25 | 9,470.00 | 9,495.00 | 9,465.00 | 9,490.00 | 248.1K |
| 11:30 | 9,490.00 | 9,520.00 | 9,490.00 | 9,515.00 | 269.9K |
| 11:35 | 9,515.00 | 9,535.00 | 9,515.00 | 9,515.00 | 241.9K |
| 11:40 | 9,515.00 | 9,545.00 | 9,515.00 | 9,540.00 | 273.9K |
| 11:45 | 9,540.00 | 9,545.00 | 9,520.00 | 9,530.00 | 135.2K |
| 11:50 | 9,535.00 | 9,545.00 | 9,530.00 | 9,545.00 | 201.5K |
| 11:55 | 9,545.00 | 9,570.00 | 9,545.00 | 9,565.00 | 554.5K |
| 12:00 | 9,565.00 | 9,575.00 | 9,555.00 | 9,560.00 | 254.7K |
| 12:05 | 9,565.00 | 9,580.00 | 9,560.00 | 9,575.00 | 267.8K |
| 12:10 | 9,570.00 | 9,590.00 | 9,565.00 | 9,590.00 | 322.3K |
| 12:15 | 9,590.00 | 9,590.00 | 9,560.00 | 9,560.00 | 121.9K |
| 12:20 | 9,560.00 | 9,565.00 | 9,540.00 | 9,560.00 | 147.9K |
| 12:25 | 9,560.00 | 9,575.00 | 9,560.00 | 9,565.00 | 144.1K |
| 12:30 | 9,565.00 | 9,570.00 | 9,555.00 | 9,555.00 | 49.0K |
| 12:35 | 9,560.00 | 9,575.00 | 9,555.00 | 9,560.00 | 195.9K |
| 12:40 | 9,550.00 | 9,565.00 | 9,550.00 | 9,560.00 | 50.1K |
| 12:45 | 9,560.00 | 9,585.00 | 9,555.00 | 9,585.00 | 207.9K |
| 12:50 | 9,585.00 | 9,595.00 | 9,575.00 | 9,595.00 | 313.2K |
| 12:55 | 9,590.00 | 9,605.00 | 9,590.00 | 9,600.00 | 509.7K |
| 13:00 | 9,595.00 | 9,600.00 | 9,575.00 | 9,580.00 | 93.0K |
| 13:05 | 9,580.00 | 9,585.00 | 9,555.00 | 9,565.00 | 183.3K |
| 13:10 | 9,560.00 | 9,565.00 | 9,552.00 | 9,555.00 | 135.8K |
| 13:15 | 9,555.00 | 9,555.00 | 9,530.00 | 9,535.00 | 162.2K |
| 13:20 | 9,535.00 | 9,555.00 | 9,510.00 | 9,510.00 | 253.8K |
| 13:25 | 9,510.00 | 9,515.00 | 9,500.00 | 9,505.00 | 158.4K |
| 13:30 | 9,500.00 | 9,515.00 | 9,485.00 | 9,485.00 | 232.6K |
| 13:35 | 9,480.00 | 9,485.00 | 9,470.00 | 9,475.00 | 226.7K |
| 13:40 | 9,470.00 | 9,490.00 | 9,470.00 | 9,485.00 | 256.5K |
| 13:45 | 9,485.00 | 9,490.00 | 9,470.00 | 9,485.00 | 135.2K |
| 13:50 | 9,480.00 | 9,495.00 | 9,465.00 | 9,475.00 | 168.9K |
| 13:55 | 9,475.00 | 9,475.00 | 9,460.00 | 9,465.00 | 147.4K |
| 14:00 | 9,470.00 | 9,485.00 | 9,470.00 | 9,475.00 | 206.2K |
| 14:05 | 9,470.00 | 9,490.00 | 9,470.00 | 9,485.00 | 70.4K |
| 14:10 | 9,485.00 | 9,495.00 | 9,480.00 | 9,480.00 | 55.8K |
| 14:15 | 9,475.00 | 9,495.00 | 9,475.00 | 9,495.00 | 77.1K |
| 14:20 | 9,485.00 | 9,505.00 | 9,485.00 | 9,505.00 | 172.0K |
| 14:25 | 9,510.00 | 9,510.00 | 9,500.00 | 9,510.00 | 123.4K |
| 14:30 | 9,505.00 | 9,510.00 | 9,495.00 | 9,500.00 | 155.2K |
| 14:35 | 9,500.00 | 9,505.00 | 9,500.00 | 9,500.00 | 74.4K |
| 14:40 | 9,500.00 | 9,505.00 | 9,490.00 | 9,495.00 | 110.4K |
| 14:45 | 9,495.00 | 9,495.00 | 9,480.00 | 9,485.00 | 114.8K |
| 14:50 | 9,480.00 | 9,495.00 | 9,480.00 | 9,495.00 | 176.5K |
| 14:55 | 9,495.00 | 9,495.00 | 9,475.00 | 9,480.00 | 87.8K |
| 15:00 | 9,480.00 | 9,485.00 | 9,470.00 | 9,470.00 | 207.2K |
| 15:05 | 9,470.00 | 9,470.00 | 9,455.00 | 9,455.00 | 81.9K |
| 15:10 | 9,455.00 | 9,455.00 | 9,445.00 | 9,450.00 | 169.8K |
| 15:15 | 9,445.00 | 9,465.00 | 9,440.00 | 9,452.00 | 179.4K |
| 15:25 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 332.6K |