3,266.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,777.00 | 8,831.00 | 8,767.00 | 8,805.00 | 27.1K |
| 09:05 | 8,802.00 | 8,845.00 | 8,799.00 | 8,836.00 | 18.1K |
| 09:10 | 8,834.00 | 8,834.00 | 8,752.00 | 8,759.00 | 16.3K |
| 09:15 | 8,759.00 | 8,804.00 | 8,759.00 | 8,795.00 | 31.3K |
| 09:20 | 8,802.00 | 8,826.00 | 8,799.00 | 8,810.00 | 15.6K |
| 09:25 | 8,808.00 | 8,813.00 | 8,774.00 | 8,774.00 | 8.0K |
| 09:30 | 8,778.00 | 8,778.00 | 8,736.00 | 8,744.00 | 11.9K |
| 09:35 | 8,745.00 | 8,748.00 | 8,728.00 | 8,737.00 | 8.5K |
| 09:40 | 8,738.00 | 8,741.00 | 8,729.00 | 8,730.00 | 9.5K |
| 09:45 | 8,728.00 | 8,733.00 | 8,718.00 | 8,719.00 | 8.7K |
| 09:50 | 8,719.00 | 8,762.00 | 8,718.00 | 8,762.00 | 9.6K |
| 09:55 | 8,763.00 | 8,764.00 | 8,747.00 | 8,761.00 | 13.7K |
| 10:00 | 8,759.00 | 8,809.00 | 8,759.00 | 8,802.00 | 16.6K |
| 10:05 | 8,802.00 | 8,835.00 | 8,800.00 | 8,835.00 | 14.1K |
| 10:10 | 8,838.00 | 8,877.00 | 8,838.00 | 8,871.00 | 26.0K |
| 10:15 | 8,873.00 | 8,875.00 | 8,842.00 | 8,844.00 | 11.0K |
| 10:20 | 8,845.00 | 8,859.00 | 8,842.00 | 8,859.00 | 12.6K |
| 10:25 | 8,861.00 | 8,880.00 | 8,860.00 | 8,873.00 | 7.5K |
| 10:30 | 8,875.00 | 8,882.00 | 8,871.00 | 8,871.00 | 4.7K |
| 10:35 | 8,869.00 | 8,905.00 | 8,848.00 | 8,895.00 | 11.5K |
| 10:40 | 8,899.00 | 8,899.00 | 8,887.00 | 8,887.00 | 6.0K |
| 10:45 | 8,889.00 | 8,889.00 | 8,884.00 | 8,884.00 | 0.8K |
| 10:50 | 8,884.00 | 8,904.00 | 8,882.00 | 8,904.00 | 5.8K |
| 10:55 | 8,903.00 | 8,912.00 | 8,897.00 | 8,906.00 | 4.7K |
| 11:00 | 8,910.00 | 8,913.00 | 8,905.00 | 8,911.00 | 3.7K |
| 11:05 | 8,911.00 | 8,943.00 | 8,901.00 | 8,941.00 | 12.3K |
| 11:10 | 8,945.00 | 8,945.00 | 8,927.00 | 8,927.00 | 6.4K |
| 11:15 | 8,931.00 | 8,942.00 | 8,920.00 | 8,929.00 | 6.1K |
| 11:20 | 8,927.00 | 8,928.00 | 8,913.00 | 8,918.00 | 3.6K |
| 11:25 | 8,918.00 | 8,935.00 | 8,917.00 | 8,934.00 | 4.6K |
| 11:30 | 8,934.00 | 8,934.00 | 8,934.00 | 8,934.00 | 1.0K |
| 12:30 | 8,935.00 | 8,973.00 | 8,935.00 | 8,958.00 | 25.6K |
| 12:35 | 8,968.00 | 8,969.00 | 8,952.00 | 8,966.00 | 4.8K |
| 12:40 | 8,968.00 | 8,975.00 | 8,967.00 | 8,971.00 | 4.3K |
| 12:45 | 8,970.00 | 8,983.00 | 8,970.00 | 8,982.00 | 8.3K |
| 12:50 | 8,980.00 | 9,010.00 | 8,972.00 | 9,010.00 | 17.7K |
| 12:55 | 9,011.00 | 9,015.00 | 8,997.00 | 9,001.00 | 11.7K |
| 13:00 | 9,002.00 | 9,027.00 | 9,000.00 | 9,024.00 | 9.6K |
| 13:05 | 9,023.00 | 9,024.00 | 9,013.00 | 9,013.00 | 5.3K |
| 13:10 | 9,011.00 | 9,021.00 | 9,006.00 | 9,016.00 | 6.5K |
| 13:15 | 9,015.00 | 9,020.00 | 9,012.00 | 9,017.00 | 3.2K |
| 13:20 | 9,014.00 | 9,029.00 | 9,011.00 | 9,029.00 | 6.3K |
| 13:25 | 9,027.00 | 9,057.00 | 9,024.00 | 9,057.00 | 14.3K |
| 13:30 | 9,057.00 | 9,070.00 | 9,052.00 | 9,061.00 | 13.9K |
| 13:35 | 9,063.00 | 9,063.00 | 9,047.00 | 9,056.00 | 7.4K |
| 13:40 | 9,057.00 | 9,070.00 | 9,057.00 | 9,067.00 | 5.1K |
| 13:45 | 9,063.00 | 9,063.00 | 9,033.00 | 9,038.00 | 8.0K |
| 13:50 | 9,037.00 | 9,049.00 | 9,035.00 | 9,049.00 | 4.4K |
| 13:55 | 9,051.00 | 9,055.00 | 9,016.00 | 9,021.00 | 9.1K |
| 14:00 | 9,017.00 | 9,028.00 | 9,012.00 | 9,023.00 | 7.1K |
| 14:05 | 9,023.00 | 9,030.00 | 9,003.00 | 9,007.00 | 12.6K |
| 14:10 | 9,010.00 | 9,025.00 | 9,010.00 | 9,018.00 | 4.2K |
| 14:15 | 9,019.00 | 9,023.00 | 9,008.00 | 9,013.00 | 4.6K |
| 14:20 | 9,017.00 | 9,035.00 | 9,008.00 | 9,030.00 | 11.0K |
| 14:25 | 9,033.00 | 9,036.00 | 9,020.00 | 9,020.00 | 5.7K |
| 14:30 | 9,017.00 | 9,017.00 | 9,005.00 | 9,011.00 | 4.0K |
| 14:35 | 9,008.00 | 9,011.00 | 9,006.00 | 9,006.00 | 2.8K |
| 14:40 | 9,008.00 | 9,013.00 | 9,004.00 | 9,011.00 | 4.5K |
| 14:45 | 9,013.00 | 9,016.00 | 9,012.00 | 9,016.00 | 1.3K |
| 14:50 | 9,015.00 | 9,015.00 | 9,007.00 | 9,008.00 | 6.9K |
| 14:55 | 9,010.00 | 9,013.00 | 8,995.00 | 8,999.00 | 11.8K |
| 15:00 | 9,000.00 | 9,019.00 | 8,999.00 | 9,012.00 | 10.0K |
| 15:05 | 9,011.00 | 9,014.00 | 9,003.00 | 9,014.00 | 5.3K |
| 15:10 | 9,015.00 | 9,024.00 | 9,014.00 | 9,019.00 | 8.7K |
| 15:15 | 9,020.00 | 9,024.00 | 9,013.00 | 9,013.00 | 8.1K |
| 15:20 | 9,011.00 | 9,029.00 | 9,011.00 | 9,019.00 | 16.4K |
| 15:30 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | 78.7K |