355.00
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
08:00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.0K |
08:01 | 350.00 | 350.00 | 350.00 | 350.00 | 3.9K |
08:02 | 348.25 | 348.25 | 348.25 | 348.25 | 0.3K |
08:04 | 350.25 | 350.25 | 350.00 | 350.00 | 8.0K |
08:05 | 350.00 | 350.50 | 350.00 | 350.00 | 13.3K |
08:07 | 350.50 | 351.00 | 350.50 | 351.00 | 0.1K |
08:08 | 350.50 | 350.50 | 350.50 | 350.50 | 1.8K |
08:12 | 350.00 | 350.00 | 350.00 | 350.00 | 0.5K |
08:13 | 350.00 | 350.00 | 350.00 | 350.00 | 1.3K |
08:14 | 350.50 | 350.50 | 350.50 | 350.50 | 1.5K |
08:20 | 350.48 | 350.48 | 350.48 | 350.48 | 2.1K |
08:22 | 350.50 | 350.50 | 350.50 | 350.50 | 2.9K |
08:24 | 351.50 | 351.50 | 351.50 | 351.50 | 5.0K |
08:26 | 351.50 | 351.50 | 351.50 | 351.50 | 0.0K |
08:27 | 351.50 | 351.50 | 351.50 | 351.50 | 0.3K |
08:30 | 350.95 | 350.95 | 349.50 | 350.50 | 0.3K |
08:31 | 350.50 | 350.50 | 350.50 | 350.50 | 0.3K |
08:34 | 351.50 | 351.50 | 351.50 | 351.50 | 3.5K |
08:35 | 350.50 | 350.50 | 350.50 | 350.50 | 0.2K |
08:37 | 351.50 | 351.50 | 350.95 | 350.95 | 7.7K |
08:39 | 350.00 | 350.00 | 350.00 | 350.00 | 76.0K |
08:40 | 348.50 | 349.00 | 348.50 | 349.00 | 1.1K |
08:43 | 348.50 | 348.50 | 348.50 | 348.50 | 4.9K |
08:44 | 349.00 | 349.00 | 346.50 | 346.50 | 58.6K |
08:46 | 347.00 | 347.06 | 347.00 | 347.06 | 1.0K |
08:47 | 347.00 | 347.00 | 346.67 | 346.67 | 1.0K |
08:49 | 345.50 | 345.50 | 345.50 | 345.50 | 0.0K |
08:50 | 347.00 | 347.00 | 347.00 | 347.00 | 0.2K |
08:51 | 347.50 | 347.50 | 345.50 | 345.50 | 7.9K |
08:52 | 348.03 | 348.03 | 348.03 | 348.03 | 1.5K |
08:54 | 348.50 | 348.50 | 348.50 | 348.50 | 0.0K |
08:55 | 347.25 | 348.50 | 347.25 | 348.50 | 1.5K |
08:56 | 346.59 | 346.59 | 346.59 | 346.59 | 0.0K |
08:59 | 348.00 | 348.00 | 348.00 | 348.00 | 0.1K |
09:00 | 346.00 | 347.50 | 346.00 | 346.25 | 0.7K |
09:02 | 347.00 | 347.00 | 346.00 | 346.00 | 5.0K |
09:04 | 345.00 | 345.00 | 345.00 | 345.00 | 17.5K |
09:06 | 345.00 | 345.00 | 345.00 | 345.00 | 13.8K |
09:07 | 345.00 | 345.00 | 345.00 | 345.00 | 0.0K |
09:10 | 343.50 | 343.50 | 343.50 | 343.50 | 0.7K |
09:12 | 343.50 | 343.50 | 343.50 | 343.50 | 1.2K |
09:13 | 343.50 | 343.75 | 342.50 | 342.50 | 1.8K |
09:14 | 343.50 | 343.50 | 343.50 | 343.50 | 0.0K |
09:15 | 343.51 | 343.51 | 342.50 | 342.50 | 1.5K |
09:17 | 343.01 | 343.24 | 342.00 | 343.24 | 6.8K |
09:18 | 343.00 | 344.50 | 343.00 | 344.50 | 5.2K |
09:19 | 344.50 | 344.50 | 344.50 | 344.50 | 4.7K |
09:25 | 344.00 | 344.00 | 344.00 | 344.00 | 0.0K |
09:28 | 344.00 | 344.00 | 344.00 | 344.00 | 0.0K |
09:29 | 345.00 | 345.00 | 345.00 | 345.00 | 2.3K |
09:31 | 344.83 | 344.83 | 344.83 | 344.83 | 1.5K |
09:33 | 345.25 | 345.25 | 345.25 | 345.25 | 1.0K |
09:34 | 345.25 | 345.25 | 345.25 | 345.25 | 0.1K |
09:35 | 345.00 | 345.00 | 345.00 | 345.00 | 0.6K |
09:37 | 344.50 | 344.50 | 344.50 | 344.50 | 1.6K |
09:43 | 345.17 | 345.17 | 345.17 | 345.17 | 1.2K |
09:56 | 344.50 | 344.50 | 344.50 | 344.50 | 0.2K |
10:04 | 345.50 | 345.50 | 345.50 | 345.50 | 1.2K |
10:06 | 345.50 | 345.50 | 345.50 | 345.50 | 1.6K |
10:07 | 346.00 | 346.00 | 346.00 | 346.00 | 0.0K |
10:15 | 346.00 | 346.00 | 346.00 | 346.00 | 0.6K |
10:20 | 346.00 | 346.00 | 346.00 | 346.00 | 3.0K |
10:24 | 345.00 | 345.00 | 345.00 | 345.00 | 0.5K |
10:29 | 345.50 | 345.50 | 345.50 | 345.50 | 0.0K |
10:35 | 346.00 | 346.00 | 344.00 | 345.00 | 10.3K |
10:39 | 345.00 | 345.00 | 345.00 | 345.00 | 0.5K |
10:41 | 344.00 | 344.00 | 344.00 | 344.00 | 0.0K |
10:42 | 344.50 | 344.50 | 344.50 | 344.50 | 1.7K |
10:44 | 344.73 | 344.73 | 344.00 | 344.72 | 4.5K |
10:46 | 344.00 | 344.00 | 344.00 | 344.00 | 0.7K |
10:50 | 345.00 | 345.00 | 343.50 | 343.50 | 203.6K |
10:53 | 343.00 | 343.00 | 342.00 | 342.00 | 0.6K |
10:54 | 342.00 | 342.00 | 341.86 | 341.86 | 2.1K |
10:55 | 341.50 | 341.50 | 338.50 | 338.50 | 9.6K |
10:56 | 338.50 | 339.00 | 338.00 | 339.00 | 7.4K |
10:57 | 338.50 | 338.50 | 338.50 | 338.50 | 0.4K |
10:58 | 339.00 | 339.08 | 338.67 | 339.08 | 6.9K |
10:59 | 339.00 | 339.00 | 339.00 | 339.00 | 0.0K |
11:01 | 339.17 | 339.50 | 339.17 | 339.50 | 3.9K |
11:02 | 340.00 | 340.75 | 340.00 | 340.00 | 12.4K |
11:03 | 341.50 | 342.50 | 341.00 | 341.00 | 10.7K |
11:04 | 341.00 | 341.00 | 341.00 | 341.00 | 8.4K |
11:05 | 342.00 | 342.00 | 342.00 | 342.00 | 4.6K |
11:09 | 340.50 | 340.50 | 340.50 | 340.50 | 0.1K |
11:13 | 342.50 | 342.50 | 342.50 | 342.50 | 5.0K |
11:18 | 342.00 | 342.00 | 342.00 | 342.00 | 1.3K |
11:21 | 341.75 | 341.75 | 341.75 | 341.75 | 1.9K |
11:23 | 341.00 | 341.00 | 341.00 | 341.00 | 2.8K |
11:24 | 341.00 | 341.41 | 341.00 | 341.41 | 1.4K |
11:26 | 339.50 | 339.50 | 339.50 | 339.50 | 4.2K |
11:29 | 339.50 | 339.50 | 339.50 | 339.50 | 0.9K |
11:34 | 339.50 | 339.50 | 339.50 | 339.50 | 0.6K |
11:42 | 339.75 | 339.75 | 339.75 | 339.75 | 0.0K |
11:45 | 340.50 | 340.50 | 340.00 | 340.00 | 8.3K |
11:47 | 339.00 | 339.00 | 339.00 | 339.00 | 3.1K |
11:49 | 339.50 | 339.50 | 339.50 | 339.50 | 2.7K |
11:50 | 338.50 | 338.50 | 338.00 | 338.00 | 8.0K |
11:51 | 338.00 | 338.00 | 338.00 | 338.00 | 4.0K |
11:52 | 339.00 | 339.00 | 339.00 | 339.00 | 3.4K |
11:53 | 338.00 | 338.00 | 338.00 | 338.00 | 1.6K |
11:54 | 336.50 | 337.50 | 336.50 | 337.50 | 14.7K |
11:55 | 338.00 | 338.00 | 337.00 | 337.50 | 15.8K |
11:57 | 338.00 | 338.00 | 337.78 | 337.78 | 14.4K |
11:58 | 338.00 | 338.00 | 338.00 | 338.00 | 1.1K |
12:03 | 339.00 | 339.00 | 338.00 | 338.00 | 0.8K |
12:04 | 338.50 | 338.50 | 338.50 | 338.50 | 0.1K |
12:06 | 338.25 | 338.25 | 338.25 | 338.25 | 0.6K |
12:07 | 337.94 | 337.94 | 337.94 | 337.94 | 1.0K |
12:14 | 338.55 | 338.55 | 338.55 | 338.55 | 0.1K |
12:15 | 339.00 | 339.00 | 339.00 | 339.00 | 0.0K |
12:18 | 337.50 | 337.50 | 337.50 | 337.50 | 0.0K |
12:20 | 338.25 | 339.50 | 338.25 | 339.50 | 7.6K |
12:21 | 339.50 | 340.00 | 339.50 | 340.00 | 0.4K |
12:23 | 338.50 | 338.50 | 338.50 | 338.50 | 1.1K |
12:25 | 339.00 | 340.00 | 339.00 | 339.50 | 6.9K |
12:29 | 339.50 | 339.50 | 339.50 | 339.50 | 0.4K |
12:30 | 338.50 | 338.50 | 338.50 | 338.50 | 0.2K |
12:34 | 339.05 | 339.05 | 339.05 | 339.05 | 0.9K |
12:36 | 338.50 | 338.50 | 338.50 | 338.50 | 0.3K |
12:37 | 338.50 | 338.50 | 338.50 | 338.50 | 0.4K |
12:38 | 339.00 | 339.00 | 339.00 | 339.00 | 0.0K |
12:41 | 338.25 | 338.25 | 338.25 | 338.25 | 3.3K |
12:42 | 337.50 | 337.50 | 337.50 | 337.50 | 0.9K |
12:43 | 337.50 | 338.00 | 337.00 | 338.00 | 5.0K |
12:44 | 337.00 | 337.00 | 337.00 | 337.00 | 0.7K |
12:48 | 337.50 | 337.50 | 337.50 | 337.50 | 0.1K |
12:50 | 338.00 | 338.50 | 338.00 | 338.50 | 7.6K |
12:58 | 339.00 | 339.00 | 339.00 | 339.00 | 2.4K |
12:59 | 339.50 | 339.50 | 339.50 | 339.50 | 1.1K |
13:01 | 339.75 | 339.75 | 339.75 | 339.75 | 1.2K |
13:06 | 339.50 | 339.50 | 339.50 | 339.50 | 0.9K |
13:09 | 340.46 | 340.50 | 340.00 | 340.50 | 9.3K |
13:15 | 340.50 | 340.50 | 340.50 | 340.50 | 0.8K |
13:18 | 340.50 | 340.50 | 340.50 | 340.50 | 1.8K |
13:19 | 340.00 | 340.00 | 339.50 | 339.50 | 3.8K |
13:21 | 340.00 | 340.00 | 340.00 | 340.00 | 0.9K |
13:29 | 340.40 | 340.40 | 340.40 | 340.40 | 1.6K |
13:32 | 340.00 | 340.00 | 340.00 | 340.00 | 1.0K |
13:33 | 340.00 | 340.00 | 340.00 | 340.00 | 0.9K |
13:44 | 339.50 | 339.50 | 339.50 | 339.50 | 1.4K |
13:47 | 339.25 | 339.25 | 339.25 | 339.25 | 1.0K |
13:48 | 340.50 | 340.50 | 340.50 | 340.50 | 5.8K |
13:58 | 339.50 | 339.56 | 339.50 | 339.56 | 0.7K |
14:00 | 339.83 | 339.83 | 339.83 | 339.83 | 50.0K |
14:02 | 338.50 | 338.83 | 338.50 | 338.83 | 0.0K |
14:04 | 339.00 | 339.00 | 339.00 | 339.00 | 2.4K |
14:05 | 339.00 | 339.00 | 339.00 | 339.00 | 1.6K |
14:06 | 338.00 | 338.00 | 338.00 | 338.00 | 1.4K |
14:08 | 338.00 | 338.00 | 338.00 | 338.00 | 0.3K |
14:10 | 337.83 | 337.83 | 337.83 | 337.83 | 0.3K |
14:14 | 337.50 | 337.50 | 337.50 | 337.50 | 2.2K |
14:15 | 337.50 | 338.00 | 336.00 | 336.17 | 66.5K |
14:16 | 335.78 | 336.17 | 335.78 | 336.17 | 1.3K |
14:18 | 335.50 | 336.00 | 335.50 | 336.00 | 0.7K |
14:19 | 336.17 | 336.17 | 336.17 | 336.17 | 0.4K |
14:20 | 336.17 | 336.17 | 336.17 | 336.17 | 1.8K |
14:26 | 336.17 | 337.50 | 336.17 | 337.50 | 6.3K |
14:35 | 337.50 | 337.50 | 337.50 | 337.50 | 1.2K |
14:37 | 336.99 | 336.99 | 336.99 | 336.99 | 0.1K |
14:41 | 337.19 | 337.19 | 337.19 | 337.19 | 1.0K |
14:42 | 336.75 | 337.18 | 336.75 | 337.18 | 0.4K |
14:47 | 337.02 | 337.50 | 336.75 | 337.50 | 3.7K |
14:48 | 336.00 | 336.00 | 335.50 | 335.50 | 3.3K |
14:49 | 336.16 | 336.16 | 336.16 | 336.16 | 0.3K |
14:52 | 336.25 | 336.25 | 335.00 | 335.00 | 8.9K |
14:53 | 335.00 | 335.50 | 335.00 | 335.50 | 6.3K |
14:54 | 334.95 | 334.95 | 334.00 | 334.00 | 15.4K |
14:56 | 335.00 | 335.00 | 335.00 | 335.00 | 3.3K |
14:58 | 335.50 | 335.63 | 335.50 | 335.63 | 5.1K |
14:59 | 334.50 | 334.50 | 334.50 | 334.50 | 0.0K |
15:00 | 335.00 | 335.00 | 335.00 | 335.00 | 0.9K |
15:01 | 333.50 | 335.00 | 333.50 | 335.00 | 53.1K |
15:03 | 333.50 | 335.00 | 333.50 | 335.00 | 10.4K |
15:04 | 336.00 | 336.00 | 336.00 | 336.00 | 1.9K |
15:05 | 335.50 | 335.50 | 335.00 | 335.00 | 0.7K |
15:06 | 336.00 | 336.00 | 336.00 | 336.00 | 62.3K |
15:07 | 336.00 | 336.25 | 336.00 | 336.00 | 2.7K |
15:08 | 336.50 | 336.50 | 336.00 | 336.00 | 5.5K |
15:10 | 336.00 | 336.00 | 336.00 | 336.00 | 0.1K |
15:13 | 336.00 | 336.00 | 336.00 | 336.00 | 3.8K |
15:14 | 336.50 | 336.88 | 336.50 | 336.88 | 1.5K |
15:15 | 337.00 | 338.00 | 337.00 | 338.00 | 1.9K |
15:19 | 339.25 | 339.25 | 339.25 | 339.25 | 0.0K |
15:24 | 337.50 | 337.50 | 337.50 | 337.50 | 2.6K |
15:28 | 337.00 | 337.00 | 337.00 | 337.00 | 1.4K |
15:29 | 337.50 | 337.50 | 337.50 | 337.50 | 4.6K |
15:31 | 337.00 | 337.00 | 337.00 | 337.00 | 0.7K |
15:32 | 337.00 | 337.00 | 337.00 | 337.00 | 0.4K |
15:33 | 337.25 | 337.25 | 337.25 | 337.25 | 0.3K |
15:34 | 337.25 | 337.25 | 337.25 | 337.25 | 0.0K |
15:38 | 337.00 | 337.00 | 337.00 | 337.00 | 0.0K |
15:39 | 337.50 | 337.50 | 337.50 | 337.50 | 1.0K |
15:40 | 337.50 | 337.50 | 337.50 | 337.50 | 1.9K |
15:42 | 337.00 | 337.00 | 337.00 | 337.00 | 1.0K |
15:45 | 336.50 | 337.00 | 336.50 | 337.00 | 2.4K |
15:48 | 336.50 | 336.54 | 336.50 | 336.54 | 1.7K |
15:51 | 337.50 | 337.50 | 337.50 | 337.50 | 1.4K |
15:55 | 337.38 | 337.50 | 337.38 | 337.50 | 1.3K |
15:59 | 336.50 | 336.50 | 336.50 | 336.50 | 0.4K |
16:00 | 337.50 | 337.50 | 337.50 | 337.50 | 0.2K |
16:01 | 337.50 | 337.50 | 336.50 | 336.50 | 0.9K |
16:06 | 336.00 | 337.35 | 336.00 | 337.35 | 0.9K |
16:07 | 337.50 | 337.50 | 337.50 | 337.50 | 5.5K |
16:09 | 336.50 | 336.50 | 336.50 | 336.50 | 0.3K |
16:10 | 337.00 | 338.00 | 337.00 | 338.00 | 12.3K |
16:11 | 337.50 | 337.50 | 336.75 | 336.75 | 5.1K |
16:13 | 336.00 | 336.75 | 336.00 | 336.75 | 0.7K |
16:14 | 336.75 | 336.75 | 336.75 | 336.75 | 0.9K |
16:15 | 337.50 | 337.50 | 337.50 | 337.50 | 2.5K |
16:16 | 337.00 | 337.00 | 337.00 | 337.00 | 2.9K |
16:19 | 341.50 | 342.50 | 341.50 | 342.00 | 27.0K |
16:20 | 343.00 | 343.50 | 342.00 | 343.00 | 7.8K |
16:21 | 343.09 | 343.09 | 343.09 | 343.09 | 1.3K |
16:22 | 343.00 | 343.00 | 343.00 | 343.00 | 0.4K |
16:23 | 345.00 | 345.00 | 344.50 | 344.50 | 11.5K |
16:24 | 345.00 | 345.00 | 344.62 | 344.62 | 5.7K |
16:25 | 344.40 | 344.40 | 344.40 | 344.40 | 0.4K |
16:26 | 343.50 | 343.50 | 343.50 | 343.50 | 0.1K |
16:27 | 344.00 | 344.00 | 344.00 | 344.00 | 2.3K |
16:28 | 345.00 | 345.00 | 345.00 | 345.00 | 2.2K |
16:29 | 344.22 | 344.22 | 344.22 | 344.22 | 0.9K |
16:35 | 343.50 | 343.50 | 343.50 | 343.50 | 222.1K |