3,225.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,930.00 | 8,985.00 | 8,912.00 | 8,970.00 | 34.9K |
| 09:05 | 8,953.00 | 9,025.00 | 8,931.00 | 9,015.00 | 27.5K |
| 09:10 | 9,016.00 | 9,016.00 | 8,970.00 | 8,970.00 | 24.4K |
| 09:15 | 8,969.00 | 8,969.00 | 8,912.00 | 8,922.00 | 18.9K |
| 09:20 | 8,922.00 | 8,922.00 | 8,882.00 | 8,903.00 | 16.0K |
| 09:25 | 8,904.00 | 8,935.00 | 8,885.00 | 8,889.00 | 19.8K |
| 09:30 | 8,889.00 | 8,911.00 | 8,885.00 | 8,888.00 | 6.6K |
| 09:35 | 8,888.00 | 8,898.00 | 8,867.00 | 8,869.00 | 13.5K |
| 09:40 | 8,873.00 | 8,895.00 | 8,860.00 | 8,880.00 | 7.8K |
| 09:45 | 8,878.00 | 8,882.00 | 8,859.00 | 8,859.00 | 10.4K |
| 09:50 | 8,856.00 | 8,871.00 | 8,849.00 | 8,870.00 | 10.6K |
| 09:55 | 8,877.00 | 8,877.00 | 8,867.00 | 8,876.00 | 5.0K |
| 10:00 | 8,878.00 | 8,884.00 | 8,856.00 | 8,857.00 | 12.6K |
| 10:05 | 8,850.00 | 8,859.00 | 8,835.00 | 8,852.00 | 12.2K |
| 10:10 | 8,852.00 | 8,860.00 | 8,820.00 | 8,833.00 | 16.1K |
| 10:15 | 8,844.00 | 8,870.00 | 8,844.00 | 8,869.00 | 18.5K |
| 10:20 | 8,860.00 | 8,865.00 | 8,844.00 | 8,859.00 | 9.0K |
| 10:25 | 8,860.00 | 8,881.00 | 8,849.00 | 8,851.00 | 24.4K |
| 10:30 | 8,860.00 | 8,903.00 | 8,860.00 | 8,896.00 | 17.5K |
| 10:35 | 8,905.00 | 8,905.00 | 8,877.00 | 8,877.00 | 5.1K |
| 10:40 | 8,877.00 | 8,909.00 | 8,876.00 | 8,900.00 | 8.8K |
| 10:45 | 8,901.00 | 8,927.00 | 8,901.00 | 8,913.00 | 9.8K |
| 10:50 | 8,916.00 | 8,920.00 | 8,905.00 | 8,910.00 | 8.3K |
| 10:55 | 8,914.00 | 8,931.00 | 8,914.00 | 8,920.00 | 7.9K |
| 11:00 | 8,918.00 | 8,919.00 | 8,914.00 | 8,919.00 | 5.0K |
| 11:05 | 8,921.00 | 8,930.00 | 8,920.00 | 8,926.00 | 11.3K |
| 11:10 | 8,927.00 | 8,935.00 | 8,921.00 | 8,926.00 | 11.0K |
| 11:15 | 8,926.00 | 8,939.00 | 8,921.00 | 8,921.00 | 7.1K |
| 11:20 | 8,918.00 | 8,918.00 | 8,906.00 | 8,910.00 | 9.7K |
| 11:25 | 8,910.00 | 8,911.00 | 8,902.00 | 8,904.00 | 6.8K |
| 11:30 | 8,909.00 | 8,909.00 | 8,909.00 | 8,909.00 | 0.4K |
| 12:30 | 8,915.00 | 8,920.00 | 8,885.00 | 8,889.00 | 25.2K |
| 12:35 | 8,885.00 | 8,910.00 | 8,883.00 | 8,903.00 | 12.4K |
| 12:40 | 8,901.00 | 8,905.00 | 8,886.00 | 8,886.00 | 11.5K |
| 12:45 | 8,898.00 | 8,914.00 | 8,895.00 | 8,914.00 | 12.3K |
| 12:50 | 8,916.00 | 8,916.00 | 8,902.00 | 8,913.00 | 5.0K |
| 12:55 | 8,913.00 | 8,927.00 | 8,913.00 | 8,920.00 | 6.3K |
| 13:00 | 8,915.00 | 8,926.00 | 8,913.00 | 8,926.00 | 4.1K |
| 13:05 | 8,926.00 | 8,928.00 | 8,921.00 | 8,925.00 | 4.7K |
| 13:10 | 8,931.00 | 8,931.00 | 8,927.00 | 8,931.00 | 5.1K |
| 13:15 | 8,928.00 | 8,928.00 | 8,906.00 | 8,906.00 | 7.4K |
| 13:20 | 8,902.00 | 8,905.00 | 8,889.00 | 8,889.00 | 6.7K |
| 13:25 | 8,885.00 | 8,890.00 | 8,877.00 | 8,877.00 | 6.8K |
| 13:30 | 8,880.00 | 8,884.00 | 8,874.00 | 8,883.00 | 6.9K |
| 13:35 | 8,887.00 | 8,925.00 | 8,887.00 | 8,920.00 | 14.8K |
| 13:40 | 8,920.00 | 8,945.00 | 8,920.00 | 8,938.00 | 10.9K |
| 13:45 | 8,932.00 | 8,939.00 | 8,927.00 | 8,933.00 | 6.3K |
| 13:50 | 8,933.00 | 8,950.00 | 8,932.00 | 8,941.00 | 10.0K |
| 13:55 | 8,940.00 | 8,952.00 | 8,940.00 | 8,952.00 | 7.1K |
| 14:00 | 8,955.00 | 8,963.00 | 8,953.00 | 8,955.00 | 4.8K |
| 14:05 | 8,953.00 | 8,955.00 | 8,944.00 | 8,953.00 | 8.1K |
| 14:10 | 8,955.00 | 8,968.00 | 8,953.00 | 8,963.00 | 6.6K |
| 14:15 | 8,963.00 | 8,968.00 | 8,961.00 | 8,963.00 | 3.1K |
| 14:20 | 8,961.00 | 8,968.00 | 8,953.00 | 8,955.00 | 5.3K |
| 14:25 | 8,959.00 | 8,959.00 | 8,951.00 | 8,953.00 | 3.1K |
| 14:30 | 8,958.00 | 8,972.00 | 8,950.00 | 8,950.00 | 7.9K |
| 14:35 | 8,949.00 | 8,949.00 | 8,934.00 | 8,944.00 | 8.2K |
| 14:40 | 8,945.00 | 8,947.00 | 8,941.00 | 8,941.00 | 3.1K |
| 14:45 | 8,940.00 | 8,949.00 | 8,940.00 | 8,949.00 | 2.4K |
| 14:50 | 8,945.00 | 8,947.00 | 8,927.00 | 8,944.00 | 6.7K |
| 14:55 | 8,941.00 | 8,948.00 | 8,941.00 | 8,946.00 | 3.2K |
| 15:00 | 8,943.00 | 8,944.00 | 8,928.00 | 8,936.00 | 5.2K |
| 15:05 | 8,932.00 | 8,939.00 | 8,930.00 | 8,939.00 | 6.3K |
| 15:10 | 8,937.00 | 8,959.00 | 8,933.00 | 8,954.00 | 7.3K |
| 15:15 | 8,953.00 | 8,964.00 | 8,953.00 | 8,964.00 | 7.1K |
| 15:20 | 8,967.00 | 8,973.00 | 8,954.00 | 8,954.00 | 21.5K |
| 15:30 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 93.6K |