203.55
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 152.52 | 152.94 | 152.16 | 152.66 | 25.9K |
| 09:05 | 152.88 | 153.64 | 152.26 | 152.26 | 22.3K |
| 09:10 | 152.30 | 152.80 | 151.80 | 152.04 | 7.0K |
| 09:15 | 152.00 | 152.16 | 151.24 | 151.90 | 27.7K |
| 09:20 | 151.94 | 152.32 | 151.48 | 151.74 | 11.8K |
| 09:25 | 151.86 | 152.18 | 151.60 | 151.60 | 7.3K |
| 09:30 | 151.66 | 152.14 | 151.66 | 152.14 | 4.3K |
| 09:35 | 152.12 | 152.84 | 151.92 | 152.84 | 10.1K |
| 09:40 | 152.78 | 153.06 | 152.70 | 152.92 | 5.7K |
| 09:45 | 152.86 | 153.20 | 152.86 | 153.12 | 3.0K |
| 09:50 | 153.16 | 153.54 | 153.12 | 153.38 | 3.9K |
| 09:55 | 153.34 | 153.90 | 153.32 | 153.70 | 6.3K |
| 10:00 | 153.68 | 153.84 | 153.36 | 153.36 | 5.2K |
| 10:05 | 153.42 | 153.50 | 153.40 | 153.44 | 1.6K |
| 10:10 | 153.52 | 153.54 | 153.12 | 153.22 | 7.3K |
| 10:15 | 153.14 | 153.58 | 153.14 | 153.52 | 3.1K |
| 10:20 | 153.66 | 153.92 | 153.56 | 153.72 | 2.3K |
| 10:25 | 153.76 | 154.06 | 153.66 | 154.06 | 4.4K |
| 10:30 | 154.10 | 154.10 | 153.82 | 153.90 | 2.7K |
| 10:35 | 153.84 | 154.16 | 153.84 | 154.16 | 0.9K |
| 10:40 | 154.26 | 154.28 | 153.78 | 153.80 | 3.5K |
| 10:45 | 154.00 | 154.22 | 153.80 | 153.80 | 0.8K |
| 10:50 | 153.82 | 154.02 | 153.54 | 153.86 | 1.6K |
| 10:55 | 153.64 | 153.78 | 153.40 | 153.70 | 1.7K |
| 11:00 | 153.72 | 153.98 | 153.66 | 153.92 | 3.4K |
| 11:05 | 153.98 | 154.40 | 153.98 | 154.24 | 5.3K |
| 11:10 | 154.16 | 154.30 | 153.96 | 154.02 | 3.0K |
| 11:15 | 154.04 | 154.14 | 153.90 | 154.04 | 1.8K |
| 11:20 | 154.10 | 154.42 | 154.10 | 154.38 | 1.5K |
| 11:25 | 154.36 | 154.56 | 154.32 | 154.44 | 3.0K |
| 11:30 | 154.46 | 154.58 | 154.24 | 154.28 | 1.9K |
| 11:35 | 154.28 | 154.28 | 154.10 | 154.10 | 1.2K |
| 11:40 | 154.14 | 154.36 | 154.12 | 154.32 | 2.8K |
| 11:45 | 154.24 | 154.24 | 153.96 | 154.04 | 4.7K |
| 11:50 | 154.04 | 154.14 | 153.88 | 154.10 | 3.4K |
| 11:55 | 154.18 | 154.50 | 154.14 | 154.32 | 5.5K |
| 12:00 | 154.34 | 154.34 | 154.14 | 154.18 | 2.1K |
| 12:05 | 154.12 | 154.14 | 154.04 | 154.08 | 1.3K |
| 12:10 | 154.06 | 154.36 | 154.00 | 154.36 | 2.6K |
| 12:15 | 154.48 | 154.66 | 154.38 | 154.42 | 2.7K |
| 12:20 | 154.32 | 154.34 | 154.18 | 154.18 | 1.6K |
| 12:25 | 154.02 | 154.28 | 154.02 | 154.26 | 5.6K |
| 12:30 | 154.30 | 154.58 | 154.30 | 154.58 | 3.6K |
| 12:35 | 154.54 | 154.58 | 154.40 | 154.54 | 2.4K |
| 12:40 | 154.56 | 154.56 | 154.34 | 154.34 | 1.5K |
| 12:45 | 154.34 | 154.60 | 154.32 | 154.54 | 6.8K |
| 12:50 | 154.52 | 154.58 | 154.40 | 154.48 | 1.8K |
| 12:55 | 154.52 | 154.52 | 154.32 | 154.36 | 3.1K |
| 13:00 | 154.48 | 154.64 | 154.48 | 154.58 | 23.2K |
| 13:05 | 154.58 | 154.80 | 154.48 | 154.70 | 3.8K |
| 13:10 | 154.50 | 154.54 | 154.40 | 154.40 | 3.8K |
| 13:15 | 154.34 | 154.50 | 154.34 | 154.50 | 1.3K |
| 13:20 | 154.58 | 154.58 | 154.44 | 154.56 | 2.3K |
| 13:25 | 154.52 | 154.66 | 154.44 | 154.44 | 2.1K |
| 13:30 | 154.44 | 154.46 | 154.26 | 154.26 | 1.4K |
| 13:35 | 154.26 | 154.26 | 154.00 | 154.04 | 1.5K |
| 13:40 | 153.94 | 154.00 | 153.82 | 153.90 | 1.5K |
| 13:45 | 153.88 | 153.98 | 153.84 | 153.98 | 0.9K |
| 13:50 | 154.04 | 154.26 | 153.98 | 154.22 | 2.5K |
| 13:55 | 153.96 | 153.96 | 153.72 | 153.78 | 2.9K |
| 14:00 | 153.80 | 153.84 | 153.78 | 153.80 | 1.2K |
| 14:05 | 153.86 | 154.18 | 153.86 | 154.18 | 1.0K |
| 14:10 | 154.20 | 154.22 | 153.66 | 153.66 | 2.9K |
| 14:15 | 153.68 | 153.74 | 153.58 | 153.58 | 0.5K |
| 14:20 | 153.70 | 154.04 | 153.70 | 154.04 | 1.8K |
| 14:25 | 154.02 | 154.02 | 153.78 | 153.88 | 2.2K |
| 14:30 | 153.96 | 154.90 | 153.96 | 154.82 | 3.8K |
| 14:35 | 154.82 | 154.96 | 154.68 | 154.74 | 4.6K |
| 14:40 | 154.74 | 154.88 | 154.58 | 154.58 | 1.6K |
| 14:45 | 154.62 | 154.88 | 154.60 | 154.88 | 5.1K |
| 14:50 | 154.88 | 155.02 | 154.76 | 154.98 | 3.8K |
| 14:55 | 155.00 | 155.44 | 155.00 | 155.26 | 2.8K |
| 15:00 | 155.26 | 155.26 | 154.80 | 154.80 | 1.9K |
| 15:05 | 154.74 | 154.76 | 154.58 | 154.58 | 2.4K |
| 15:10 | 154.60 | 154.86 | 154.60 | 154.66 | 1.8K |
| 15:15 | 154.68 | 155.00 | 154.68 | 154.92 | 3.8K |
| 15:20 | 154.86 | 154.88 | 154.36 | 154.36 | 6.2K |
| 15:25 | 154.40 | 154.58 | 154.36 | 154.58 | 2.7K |
| 15:30 | 154.62 | 154.76 | 154.40 | 154.42 | 2.3K |
| 15:35 | 154.44 | 154.74 | 154.18 | 154.24 | 4.7K |
| 15:40 | 154.26 | 154.26 | 154.08 | 154.18 | 5.1K |
| 15:45 | 154.26 | 154.32 | 154.02 | 154.06 | 1.2K |
| 15:50 | 154.14 | 154.18 | 153.92 | 154.12 | 4.0K |
| 15:55 | 154.22 | 154.40 | 154.14 | 154.40 | 2.2K |
| 16:00 | 154.38 | 154.76 | 154.38 | 154.60 | 4.4K |
| 16:05 | 154.54 | 154.62 | 154.18 | 154.30 | 5.9K |
| 16:10 | 154.30 | 154.42 | 154.12 | 154.16 | 6.7K |
| 16:15 | 154.20 | 154.36 | 154.00 | 154.02 | 2.1K |
| 16:20 | 154.06 | 154.36 | 154.00 | 154.34 | 5.3K |
| 16:25 | 154.38 | 155.02 | 154.38 | 154.98 | 8.2K |
| 16:30 | 155.04 | 155.04 | 154.88 | 154.96 | 3.3K |
| 16:35 | 154.92 | 155.02 | 154.54 | 154.54 | 3.9K |
| 16:40 | 154.42 | 154.72 | 154.20 | 154.30 | 4.6K |
| 16:45 | 154.40 | 154.72 | 154.40 | 154.68 | 1.5K |
| 16:50 | 154.64 | 154.70 | 154.36 | 154.70 | 2.2K |
| 16:55 | 154.68 | 154.88 | 154.68 | 154.74 | 7.0K |
| 17:00 | 154.76 | 154.90 | 154.76 | 154.78 | 4.2K |
| 17:05 | 154.70 | 154.76 | 154.44 | 154.44 | 4.4K |
| 17:10 | 154.42 | 154.68 | 154.42 | 154.66 | 9.8K |
| 17:15 | 154.66 | 154.76 | 154.50 | 154.52 | 15.0K |
| 17:20 | 154.50 | 154.88 | 154.48 | 154.88 | 6.8K |
| 17:25 | 154.86 | 154.92 | 154.78 | 154.86 | 4.5K |
| 17:35 | 154.94 | 154.94 | 154.94 | 154.94 | 193.2K |