마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 147.28 | 150.01 | 146.28 | 147.30 | 819.8K |
| 09:35 | 147.30 | 148.80 | 146.99 | 148.68 | 372.2K |
| 09:40 | 148.58 | 153.28 | 148.12 | 153.03 | 861.6K |
| 09:45 | 153.66 | 153.70 | 151.80 | 152.50 | 622.2K |
| 09:50 | 152.50 | 153.59 | 151.96 | 152.88 | 327.8K |
| 09:55 | 152.87 | 152.88 | 149.92 | 149.92 | 290.3K |
| 10:00 | 149.50 | 150.40 | 148.57 | 149.00 | 198.7K |
| 10:05 | 149.00 | 149.00 | 147.01 | 147.01 | 285.0K |
| 10:10 | 147.02 | 147.21 | 146.70 | 146.85 | 303.2K |
| 10:15 | 146.79 | 147.06 | 146.17 | 146.50 | 194.3K |
| 10:20 | 146.51 | 146.72 | 144.59 | 145.88 | 290.7K |
| 10:25 | 145.46 | 145.80 | 143.66 | 143.92 | 251.9K |
| 10:30 | 143.67 | 144.96 | 143.33 | 144.62 | 204.7K |
| 10:35 | 144.55 | 145.79 | 144.40 | 145.53 | 129.8K |
| 10:40 | 145.43 | 146.10 | 145.00 | 146.10 | 99.1K |
| 10:45 | 146.02 | 146.27 | 145.51 | 145.60 | 77.9K |
| 10:50 | 145.60 | 146.08 | 145.55 | 145.87 | 80.1K |
| 10:55 | 145.67 | 146.99 | 145.67 | 146.74 | 66.1K |
| 11:00 | 146.75 | 147.00 | 145.99 | 146.49 | 89.1K |
| 11:05 | 146.51 | 147.00 | 146.12 | 146.31 | 56.7K |
| 11:10 | 146.20 | 146.93 | 146.15 | 146.68 | 31.9K |
| 11:15 | 146.68 | 147.27 | 146.28 | 147.10 | 65.8K |
| 11:20 | 146.90 | 147.50 | 146.78 | 147.03 | 73.5K |
| 11:25 | 147.03 | 147.03 | 146.40 | 146.70 | 70.2K |
| 13:00 | 146.60 | 147.70 | 146.49 | 147.01 | 107.1K |
| 13:05 | 147.26 | 147.40 | 146.28 | 146.40 | 61.7K |
| 13:10 | 146.28 | 146.55 | 146.18 | 146.23 | 156.8K |
| 13:15 | 146.23 | 146.23 | 145.57 | 146.00 | 90.4K |
| 13:20 | 146.00 | 147.00 | 145.99 | 146.26 | 87.0K |
| 13:25 | 146.26 | 146.33 | 145.45 | 145.45 | 71.0K |
| 13:30 | 145.45 | 145.45 | 144.80 | 144.92 | 139.4K |
| 13:35 | 145.03 | 145.17 | 144.68 | 144.98 | 87.0K |
| 13:40 | 144.98 | 145.04 | 144.85 | 144.89 | 56.8K |
| 13:45 | 144.91 | 145.33 | 144.91 | 145.00 | 63.2K |
| 13:50 | 145.07 | 145.96 | 145.00 | 145.68 | 68.8K |
| 13:55 | 145.50 | 145.50 | 145.30 | 145.30 | 72.3K |
| 14:00 | 145.26 | 145.29 | 144.99 | 145.04 | 102.0K |
| 14:05 | 145.04 | 145.04 | 144.70 | 144.90 | 90.9K |
| 14:10 | 144.93 | 145.20 | 144.90 | 145.00 | 92.0K |
| 14:15 | 145.00 | 145.10 | 144.70 | 144.70 | 100.3K |
| 14:20 | 144.70 | 145.10 | 144.58 | 145.10 | 79.8K |
| 14:25 | 145.10 | 145.16 | 144.46 | 144.46 | 93.5K |
| 14:30 | 144.46 | 144.61 | 144.00 | 144.04 | 167.7K |
| 14:35 | 144.04 | 144.04 | 143.88 | 143.90 | 160.3K |
| 14:40 | 143.90 | 144.53 | 143.78 | 144.00 | 167.4K |
| 14:45 | 144.02 | 144.80 | 144.00 | 144.26 | 115.5K |
| 14:50 | 144.40 | 145.06 | 144.27 | 145.05 | 128.3K |
| 14:55 | 145.00 | 145.07 | 144.67 | 144.83 | 59.4K |