395.70
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:07 | 405.60 | 405.60 | 405.60 | 405.60 | 0.1K |
09:15 | 400.50 | 400.50 | 397.10 | 397.10 | 0.1K |
09:16 | 391.20 | 403.95 | 391.20 | 403.95 | 0.4K |
09:17 | 406.10 | 412.95 | 406.10 | 412.95 | 0.4K |
09:18 | 409.90 | 409.90 | 401.60 | 406.20 | 2.7K |
09:19 | 408.45 | 408.45 | 406.20 | 406.20 | 0.1K |
09:20 | 404.55 | 404.55 | 404.55 | 404.55 | 0.0K |
09:22 | 404.40 | 411.40 | 402.50 | 411.40 | 0.8K |
09:23 | 411.40 | 411.50 | 403.75 | 404.35 | 1.1K |
09:24 | 404.60 | 405.00 | 404.60 | 405.00 | 0.5K |
09:25 | 402.80 | 402.80 | 402.80 | 402.80 | 0.0K |
09:29 | 404.50 | 404.50 | 404.50 | 404.50 | 0.0K |
09:30 | 404.80 | 404.80 | 404.80 | 404.80 | 0.7K |
09:31 | 403.25 | 403.25 | 403.25 | 403.25 | 0.1K |
09:32 | 402.10 | 402.10 | 402.10 | 402.10 | 0.2K |
09:38 | 401.50 | 401.50 | 401.50 | 401.50 | 0.0K |
09:42 | 401.50 | 401.50 | 401.50 | 401.50 | 0.0K |
09:43 | 402.10 | 402.10 | 402.10 | 402.10 | 0.1K |
09:50 | 402.70 | 402.70 | 402.70 | 402.70 | 0.0K |
09:53 | 402.70 | 403.45 | 402.70 | 403.45 | 0.1K |
10:01 | 404.60 | 404.60 | 404.60 | 404.60 | 0.1K |
10:06 | 405.00 | 405.00 | 405.00 | 405.00 | 1.2K |
10:13 | 403.00 | 403.00 | 403.00 | 403.00 | 0.8K |
10:35 | 403.10 | 403.20 | 403.10 | 403.15 | 0.2K |
10:36 | 403.70 | 403.70 | 403.10 | 403.10 | 0.4K |
10:54 | 404.30 | 404.30 | 404.30 | 404.30 | 0.1K |
11:01 | 404.35 | 404.95 | 404.35 | 404.90 | 0.1K |
11:02 | 404.80 | 405.00 | 404.80 | 405.00 | 0.7K |
11:03 | 404.75 | 404.75 | 404.75 | 404.75 | 0.0K |
11:05 | 404.85 | 404.90 | 404.40 | 404.85 | 0.2K |
11:06 | 404.90 | 405.00 | 404.25 | 404.25 | 0.1K |
11:07 | 404.95 | 404.95 | 404.40 | 404.40 | 0.0K |
11:08 | 404.45 | 404.45 | 404.45 | 404.45 | 0.0K |
11:09 | 404.65 | 404.65 | 404.65 | 404.65 | 0.0K |
11:12 | 404.50 | 404.50 | 403.75 | 403.80 | 0.1K |
11:13 | 403.80 | 403.80 | 403.80 | 403.80 | 0.0K |
11:14 | 404.45 | 404.75 | 403.85 | 403.85 | 0.1K |
11:15 | 404.60 | 404.60 | 404.60 | 404.60 | 0.0K |
11:16 | 404.20 | 404.35 | 403.50 | 403.60 | 0.4K |
11:17 | 404.00 | 404.30 | 403.50 | 403.50 | 0.1K |
11:18 | 403.55 | 404.40 | 403.55 | 404.40 | 0.1K |
11:19 | 403.25 | 403.95 | 403.10 | 403.95 | 0.2K |
11:20 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0K |
11:27 | 403.60 | 403.60 | 403.60 | 403.60 | 0.0K |
11:28 | 404.40 | 404.55 | 404.00 | 404.25 | 0.0K |
11:29 | 404.55 | 404.55 | 403.30 | 403.30 | 0.2K |
11:30 | 403.30 | 404.10 | 403.30 | 404.10 | 0.3K |
11:31 | 403.10 | 403.10 | 403.10 | 403.10 | 0.1K |
11:44 | 403.10 | 403.10 | 403.10 | 403.10 | 0.1K |
12:07 | 402.05 | 402.05 | 401.80 | 401.80 | 4.5K |
12:10 | 400.05 | 400.05 | 396.65 | 396.65 | 0.2K |
12:11 | 396.50 | 401.80 | 395.90 | 401.80 | 0.5K |
12:12 | 400.35 | 400.35 | 400.35 | 400.35 | 0.0K |
12:13 | 399.30 | 399.30 | 399.30 | 399.30 | 0.0K |
12:19 | 400.55 | 400.55 | 400.55 | 400.55 | 0.1K |
12:51 | 398.00 | 398.00 | 398.00 | 398.00 | 0.4K |
13:09 | 400.35 | 400.35 | 400.35 | 400.35 | 0.0K |
13:14 | 398.95 | 398.95 | 398.95 | 398.95 | 0.1K |
13:16 | 398.10 | 401.15 | 398.10 | 401.15 | 0.4K |
13:17 | 401.00 | 402.00 | 401.00 | 401.60 | 0.0K |
13:18 | 402.40 | 402.70 | 399.55 | 399.55 | 0.2K |
13:19 | 400.30 | 400.30 | 399.80 | 399.80 | 0.1K |
13:20 | 401.15 | 401.15 | 400.10 | 400.10 | 0.1K |
13:21 | 398.60 | 398.60 | 398.60 | 398.60 | 0.0K |
13:22 | 399.30 | 400.95 | 399.30 | 400.95 | 0.1K |
13:23 | 401.50 | 401.50 | 399.10 | 399.55 | 0.1K |
13:32 | 401.00 | 401.00 | 401.00 | 401.00 | 0.2K |
13:33 | 401.20 | 401.20 | 401.20 | 401.20 | 0.1K |
13:36 | 401.20 | 401.20 | 398.45 | 398.45 | 0.3K |
13:37 | 400.05 | 400.25 | 398.75 | 400.00 | 0.3K |
13:38 | 400.10 | 400.70 | 400.10 | 400.70 | 0.1K |
13:44 | 401.35 | 401.35 | 401.35 | 401.35 | 0.0K |
13:52 | 401.40 | 401.40 | 401.40 | 401.40 | 0.0K |
14:13 | 401.10 | 401.10 | 401.10 | 401.10 | 0.0K |
14:24 | 401.40 | 401.40 | 401.40 | 401.40 | 0.1K |
14:31 | 401.40 | 401.40 | 400.75 | 400.75 | 0.0K |
14:52 | 399.40 | 399.40 | 399.00 | 399.00 | 0.3K |
14:54 | 399.40 | 399.40 | 399.40 | 399.40 | 0.0K |
14:55 | 399.95 | 399.95 | 399.95 | 399.95 | 0.0K |
14:56 | 400.40 | 400.40 | 400.20 | 400.20 | 0.1K |
14:58 | 400.45 | 400.45 | 400.45 | 400.45 | 0.0K |
14:59 | 398.70 | 398.70 | 398.70 | 398.70 | 0.1K |
15:00 | 401.00 | 401.00 | 400.95 | 400.95 | 0.1K |
15:07 | 401.00 | 401.00 | 401.00 | 401.00 | 0.3K |
15:09 | 400.00 | 400.00 | 400.00 | 400.00 | 0.2K |
15:15 | 400.85 | 401.00 | 400.85 | 401.00 | 0.3K |
15:18 | 398.00 | 401.00 | 398.00 | 401.00 | 0.4K |
15:20 | 401.00 | 401.00 | 401.00 | 401.00 | 0.1K |
15:21 | 401.00 | 401.00 | 399.30 | 399.30 | 0.4K |
15:22 | 399.45 | 399.45 | 399.45 | 399.45 | 0.0K |
15:23 | 401.00 | 401.00 | 401.00 | 401.00 | 0.5K |
15:24 | 400.15 | 401.00 | 400.15 | 401.00 | 0.3K |
15:25 | 401.00 | 401.00 | 401.00 | 401.00 | 0.3K |
15:26 | 401.00 | 401.00 | 401.00 | 401.00 | 0.4K |
15:27 | 401.00 | 401.00 | 401.00 | 401.00 | 0.1K |
15:29 | 401.00 | 401.00 | 400.70 | 400.70 | 0.4K |