9,360.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 9,470.00 | 9,650.00 | 9,220.00 | 9,250.00 | 1,141.3K |
| 09:05 | 9,280.00 | 9,390.00 | 9,120.00 | 9,260.00 | 571.6K |
| 09:10 | 9,280.00 | 9,340.00 | 9,000.00 | 9,000.00 | 374.5K |
| 09:15 | 9,020.00 | 9,070.00 | 8,950.00 | 8,970.00 | 231.4K |
| 09:20 | 8,980.00 | 9,050.00 | 8,880.00 | 8,890.00 | 139.8K |
| 09:25 | 8,930.00 | 8,930.00 | 8,800.00 | 8,870.00 | 303.7K |
| 09:30 | 8,880.00 | 9,020.00 | 8,860.00 | 8,990.00 | 152.9K |
| 09:35 | 8,990.00 | 8,990.00 | 8,840.00 | 8,870.00 | 82.0K |
| 09:40 | 8,860.00 | 8,920.00 | 8,760.00 | 8,880.00 | 99.6K |
| 09:45 | 8,880.00 | 8,950.00 | 8,870.00 | 8,920.00 | 33.5K |
| 09:50 | 8,930.00 | 8,990.00 | 8,870.00 | 8,870.00 | 56.0K |
| 09:55 | 8,860.00 | 8,880.00 | 8,770.00 | 8,835.00 | 63.6K |
| 10:00 | 8,840.00 | 8,840.00 | 8,660.00 | 8,680.00 | 139.1K |
| 10:05 | 8,660.00 | 8,810.00 | 8,660.00 | 8,790.00 | 69.2K |
| 10:10 | 8,780.00 | 8,860.00 | 8,720.00 | 8,760.00 | 39.9K |
| 10:15 | 8,780.00 | 8,830.00 | 8,780.00 | 8,810.00 | 16.5K |
| 10:20 | 8,810.00 | 8,830.00 | 8,780.00 | 8,810.00 | 17.6K |
| 10:25 | 8,810.00 | 8,850.00 | 8,780.00 | 8,790.00 | 23.3K |
| 10:30 | 8,790.00 | 8,850.00 | 8,740.00 | 8,760.00 | 22.5K |
| 10:35 | 8,760.00 | 8,760.00 | 8,720.00 | 8,760.00 | 14.7K |
| 10:40 | 8,760.00 | 8,830.00 | 8,730.00 | 8,800.00 | 12.6K |
| 10:45 | 8,800.00 | 8,800.00 | 8,760.00 | 8,760.00 | 4.9K |
| 10:50 | 8,760.00 | 8,810.00 | 8,720.00 | 8,780.00 | 21.3K |
| 10:55 | 8,780.00 | 8,780.00 | 8,700.00 | 8,720.00 | 30.9K |
| 11:00 | 8,720.00 | 8,730.00 | 8,590.00 | 8,590.00 | 77.3K |
| 11:05 | 8,600.00 | 8,620.00 | 8,530.00 | 8,540.00 | 71.2K |
| 11:10 | 8,545.00 | 8,590.00 | 8,520.00 | 8,570.00 | 23.6K |
| 11:15 | 8,570.00 | 8,610.00 | 8,540.00 | 8,590.00 | 22.9K |
| 11:20 | 8,600.00 | 8,630.00 | 8,570.00 | 8,615.00 | 12.0K |
| 11:25 | 8,615.00 | 8,650.00 | 8,580.00 | 8,630.00 | 9.8K |
| 11:30 | 8,630.00 | 8,630.00 | 8,570.00 | 8,580.00 | 7.8K |
| 11:35 | 8,580.00 | 8,610.00 | 8,580.00 | 8,600.00 | 5.1K |
| 11:40 | 8,600.00 | 8,600.00 | 8,540.00 | 8,540.00 | 11.0K |
| 11:45 | 8,530.00 | 8,570.00 | 8,510.00 | 8,520.00 | 21.5K |
| 11:50 | 8,530.00 | 8,570.00 | 8,490.00 | 8,490.00 | 30.6K |
| 11:55 | 8,490.00 | 8,490.00 | 8,460.00 | 8,470.00 | 35.2K |
| 12:00 | 8,460.00 | 8,510.00 | 8,450.00 | 8,490.00 | 10.2K |
| 12:05 | 8,490.00 | 8,530.00 | 8,480.00 | 8,500.00 | 12.6K |
| 12:10 | 8,500.00 | 8,560.00 | 8,490.00 | 8,550.00 | 7.7K |
| 12:15 | 8,550.00 | 8,590.00 | 8,540.00 | 8,540.00 | 9.0K |
| 12:20 | 8,540.00 | 8,570.00 | 8,520.00 | 8,560.00 | 5.3K |
| 12:25 | 8,560.00 | 8,580.00 | 8,530.00 | 8,580.00 | 4.6K |
| 12:30 | 8,570.00 | 8,600.00 | 8,560.00 | 8,570.00 | 14.4K |
| 12:35 | 8,580.00 | 8,580.00 | 8,540.00 | 8,540.00 | 5.6K |
| 12:40 | 8,560.00 | 8,560.00 | 8,530.00 | 8,530.00 | 2.6K |
| 12:45 | 8,530.00 | 8,540.00 | 8,500.00 | 8,500.00 | 2.9K |
| 12:50 | 8,540.00 | 8,560.00 | 8,520.00 | 8,530.00 | 3.7K |
| 12:55 | 8,520.00 | 8,560.00 | 8,520.00 | 8,560.00 | 6.6K |
| 13:00 | 8,560.00 | 8,570.00 | 8,500.00 | 8,530.00 | 6.8K |
| 13:05 | 8,510.00 | 8,530.00 | 8,400.00 | 8,440.00 | 55.5K |
| 13:10 | 8,430.00 | 8,450.00 | 8,390.00 | 8,390.00 | 25.1K |
| 13:15 | 8,390.00 | 8,430.00 | 8,380.00 | 8,420.00 | 16.1K |
| 13:20 | 8,430.00 | 8,430.00 | 8,380.00 | 8,380.00 | 14.1K |
| 13:25 | 8,400.00 | 8,400.00 | 8,360.00 | 8,360.00 | 22.1K |
| 13:30 | 8,360.00 | 8,460.00 | 8,360.00 | 8,450.00 | 18.0K |
| 13:35 | 8,440.00 | 8,450.00 | 8,430.00 | 8,440.00 | 4.8K |
| 13:40 | 8,450.00 | 8,470.00 | 8,450.00 | 8,460.00 | 3.5K |
| 13:45 | 8,470.00 | 8,470.00 | 8,420.00 | 8,430.00 | 7.4K |
| 13:50 | 8,450.00 | 8,450.00 | 8,400.00 | 8,410.00 | 6.0K |
| 13:55 | 8,400.00 | 8,460.00 | 8,400.00 | 8,440.00 | 5.0K |
| 14:00 | 8,400.00 | 8,450.00 | 8,390.00 | 8,400.00 | 8.2K |
| 14:05 | 8,400.00 | 8,430.00 | 8,390.00 | 8,400.00 | 4.9K |
| 14:10 | 8,430.00 | 8,500.00 | 8,430.00 | 8,450.00 | 17.6K |
| 14:15 | 8,450.00 | 8,460.00 | 8,430.00 | 8,450.00 | 5.5K |
| 14:20 | 8,460.00 | 8,510.00 | 8,460.00 | 8,500.00 | 7.2K |
| 14:25 | 8,500.00 | 8,500.00 | 8,470.00 | 8,500.00 | 2.8K |
| 14:30 | 8,490.00 | 8,520.00 | 8,470.00 | 8,480.00 | 12.3K |
| 14:35 | 8,480.00 | 8,480.00 | 8,440.00 | 8,450.00 | 5.4K |
| 14:40 | 8,450.00 | 8,460.00 | 8,440.00 | 8,450.00 | 5.8K |
| 14:45 | 8,460.00 | 8,630.00 | 8,450.00 | 8,450.00 | 125.1K |
| 14:50 | 8,470.00 | 8,470.00 | 8,390.00 | 8,430.00 | 37.4K |
| 14:55 | 8,420.00 | 8,450.00 | 8,410.00 | 8,430.00 | 8.8K |
| 15:00 | 8,430.00 | 8,440.00 | 8,370.00 | 8,370.00 | 29.3K |
| 15:05 | 8,380.00 | 8,410.00 | 8,340.00 | 8,340.00 | 35.1K |
| 15:10 | 8,340.00 | 8,370.00 | 8,320.00 | 8,350.00 | 20.2K |
| 15:15 | 8,350.00 | 8,420.00 | 8,350.00 | 8,400.00 | 32.5K |
| 15:25 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 62.0K |