118.97
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 116.25 | 116.50 | 116.03 | 116.03 | 7.8K |
09:31 | 116.28 | 116.28 | 115.83 | 115.83 | 1.4K |
09:32 | 115.52 | 115.81 | 115.26 | 115.81 | 1.1K |
09:33 | 115.81 | 116.15 | 115.81 | 116.15 | 1.4K |
09:34 | 116.15 | 116.15 | 116.15 | 116.15 | 0.6K |
09:35 | 116.10 | 116.10 | 115.88 | 115.88 | 3.5K |
09:36 | 115.88 | 115.92 | 115.88 | 115.92 | 0.6K |
09:37 | 115.87 | 115.87 | 115.87 | 115.87 | 0.1K |
09:38 | 116.00 | 116.00 | 116.00 | 116.00 | 1.6K |
09:39 | 116.30 | 116.30 | 116.16 | 116.16 | 3.6K |
09:40 | 116.22 | 116.22 | 116.10 | 116.10 | 0.9K |
09:41 | 116.11 | 116.35 | 116.11 | 116.26 | 0.6K |
09:42 | 116.27 | 116.46 | 116.26 | 116.46 | 2.0K |
09:43 | 116.50 | 116.50 | 116.50 | 116.50 | 1.5K |
09:44 | 116.50 | 116.50 | 116.26 | 116.26 | 8.2K |
09:46 | 116.26 | 116.26 | 116.26 | 116.26 | 0.3K |
09:47 | 116.26 | 116.30 | 116.01 | 116.01 | 3.3K |
09:48 | 115.79 | 115.79 | 115.54 | 115.76 | 2.1K |
09:49 | 115.65 | 116.10 | 115.65 | 116.10 | 5.5K |
09:51 | 116.30 | 116.61 | 116.30 | 116.37 | 1.7K |
09:52 | 116.72 | 116.72 | 116.72 | 116.72 | 0.5K |
09:54 | 116.58 | 116.58 | 116.55 | 116.55 | 3.2K |
09:55 | 116.58 | 116.58 | 116.58 | 116.58 | 0.4K |
09:56 | 116.63 | 116.63 | 116.63 | 116.63 | 0.2K |
09:57 | 116.57 | 116.57 | 116.57 | 116.57 | 2.6K |
09:58 | 116.57 | 116.57 | 116.26 | 116.44 | 3.9K |
09:59 | 116.37 | 116.37 | 116.31 | 116.31 | 3.3K |
10:00 | 116.27 | 116.27 | 116.27 | 116.27 | 0.4K |
10:01 | 116.27 | 116.27 | 116.27 | 116.27 | 3.3K |
10:03 | 116.53 | 116.53 | 116.53 | 116.53 | 0.4K |
10:05 | 116.51 | 116.54 | 116.51 | 116.54 | 3.4K |
10:07 | 116.62 | 116.74 | 116.62 | 116.74 | 1.9K |
10:08 | 116.67 | 116.67 | 116.67 | 116.67 | 0.3K |
10:09 | 116.74 | 116.74 | 116.74 | 116.74 | 0.5K |
10:10 | 116.58 | 116.58 | 116.58 | 116.58 | 0.2K |
10:11 | 116.73 | 116.75 | 116.73 | 116.75 | 3.3K |
10:12 | 117.00 | 117.17 | 116.93 | 116.96 | 6.9K |
10:13 | 116.83 | 117.09 | 116.83 | 116.92 | 2.7K |
10:14 | 117.10 | 117.10 | 116.90 | 116.90 | 2.7K |
10:15 | 116.97 | 116.98 | 116.53 | 116.53 | 5.2K |
10:17 | 116.76 | 116.76 | 116.72 | 116.72 | 0.8K |
10:19 | 116.76 | 116.76 | 116.76 | 116.76 | 0.6K |
10:20 | 117.00 | 117.00 | 116.62 | 116.62 | 1.2K |
10:21 | 116.89 | 116.89 | 116.72 | 116.81 | 1.8K |
10:22 | 116.72 | 116.72 | 116.72 | 116.72 | 0.7K |
10:23 | 116.67 | 116.67 | 116.62 | 116.62 | 1.4K |
10:24 | 116.62 | 116.62 | 116.62 | 116.62 | 0.5K |
10:25 | 116.67 | 116.67 | 116.62 | 116.62 | 1.7K |
10:28 | 116.69 | 116.69 | 116.58 | 116.69 | 2.6K |
10:29 | 116.70 | 116.70 | 116.70 | 116.70 | 1.0K |
10:31 | 116.70 | 116.72 | 116.70 | 116.72 | 5.9K |
10:34 | 116.92 | 116.92 | 116.82 | 116.85 | 7.2K |
10:35 | 116.85 | 116.85 | 116.85 | 116.85 | 1.1K |
10:37 | 116.94 | 116.94 | 116.74 | 116.74 | 1.0K |
10:38 | 116.86 | 116.86 | 116.86 | 116.86 | 0.3K |
10:39 | 116.85 | 116.85 | 116.85 | 116.85 | 1.1K |
10:40 | 116.86 | 116.86 | 116.86 | 116.86 | 0.2K |
10:41 | 116.97 | 116.97 | 116.97 | 116.97 | 0.2K |
10:42 | 117.00 | 117.00 | 117.00 | 117.00 | 0.8K |
10:43 | 116.91 | 116.91 | 116.91 | 116.91 | 2.7K |
10:44 | 116.84 | 116.84 | 116.84 | 116.84 | 0.3K |
10:45 | 116.85 | 116.85 | 116.85 | 116.85 | 1.3K |
10:48 | 117.00 | 117.00 | 117.00 | 117.00 | 1.7K |
10:49 | 117.03 | 117.12 | 117.03 | 117.12 | 1.2K |
10:51 | 117.02 | 117.02 | 117.02 | 117.02 | 0.9K |
10:53 | 117.05 | 117.15 | 117.01 | 117.15 | 4.1K |
10:54 | 117.14 | 117.14 | 117.14 | 117.14 | 4.1K |
10:57 | 117.05 | 117.05 | 117.05 | 117.05 | 0.2K |
10:58 | 117.16 | 117.16 | 117.16 | 117.16 | 0.5K |
11:00 | 117.16 | 117.16 | 117.16 | 117.16 | 1.0K |
11:01 | 117.15 | 117.15 | 117.15 | 117.15 | 5.8K |
11:02 | 117.11 | 117.13 | 117.11 | 117.13 | 4.3K |
11:03 | 117.11 | 117.11 | 117.11 | 117.11 | 0.4K |
11:04 | 117.10 | 117.10 | 117.10 | 117.10 | 0.7K |
11:05 | 117.18 | 117.18 | 117.18 | 117.18 | 2.0K |
11:06 | 117.15 | 117.15 | 117.15 | 117.15 | 2.4K |
11:07 | 117.16 | 117.17 | 117.16 | 117.17 | 2.4K |
11:08 | 117.29 | 117.29 | 117.29 | 117.29 | 2.4K |
11:09 | 117.17 | 117.17 | 117.07 | 117.07 | 8.0K |
11:10 | 117.11 | 117.11 | 117.11 | 117.11 | 0.3K |
11:12 | 117.07 | 117.07 | 116.94 | 116.95 | 13.1K |
11:13 | 116.75 | 116.75 | 116.75 | 116.75 | 1.0K |
11:14 | 116.97 | 117.05 | 116.97 | 117.05 | 1.6K |
11:15 | 116.95 | 116.95 | 116.83 | 116.83 | 1.6K |
11:17 | 116.92 | 116.92 | 116.92 | 116.92 | 0.3K |
11:18 | 116.81 | 116.81 | 116.81 | 116.81 | 0.5K |
11:20 | 116.86 | 116.86 | 116.86 | 116.86 | 4.7K |
11:22 | 116.89 | 116.89 | 116.67 | 116.67 | 5.2K |
11:24 | 116.60 | 116.60 | 116.60 | 116.60 | 3.6K |
11:26 | 116.73 | 116.73 | 116.73 | 116.73 | 1.2K |
11:30 | 116.72 | 116.72 | 116.72 | 116.72 | 1.2K |
11:31 | 116.70 | 116.89 | 116.70 | 116.83 | 2.6K |
11:35 | 117.00 | 117.00 | 117.00 | 117.00 | 2.4K |
11:37 | 117.08 | 117.08 | 117.08 | 117.08 | 0.4K |
11:39 | 117.17 | 117.19 | 117.17 | 117.19 | 0.9K |
11:40 | 117.17 | 117.17 | 117.17 | 117.17 | 2.1K |
11:41 | 117.15 | 117.15 | 117.15 | 117.15 | 0.3K |
11:42 | 117.11 | 117.11 | 117.11 | 117.11 | 1.4K |
11:45 | 117.24 | 117.24 | 117.24 | 117.24 | 0.1K |
11:46 | 117.40 | 117.40 | 117.19 | 117.19 | 14.4K |
11:47 | 117.26 | 117.26 | 117.19 | 117.19 | 1.4K |
11:48 | 117.19 | 117.19 | 117.19 | 117.19 | 0.6K |
11:49 | 117.27 | 117.27 | 117.23 | 117.23 | 1.2K |
11:50 | 117.23 | 117.23 | 117.23 | 117.23 | 0.6K |
11:51 | 117.23 | 117.25 | 117.23 | 117.25 | 2.1K |
11:52 | 117.19 | 117.22 | 117.19 | 117.22 | 0.9K |
11:53 | 117.11 | 117.18 | 117.08 | 117.08 | 1.9K |
11:54 | 117.05 | 117.12 | 117.05 | 117.12 | 5.1K |
11:56 | 117.05 | 117.05 | 116.97 | 116.97 | 3.8K |
11:57 | 117.08 | 117.08 | 117.08 | 117.08 | 1.8K |
12:01 | 117.04 | 117.04 | 117.04 | 117.04 | 0.4K |
12:02 | 117.15 | 117.15 | 117.15 | 117.15 | 0.5K |
12:03 | 117.16 | 117.16 | 117.16 | 117.16 | 1.0K |
12:05 | 117.31 | 117.31 | 117.31 | 117.31 | 3.4K |
12:07 | 117.31 | 117.31 | 117.31 | 117.31 | 3.2K |
12:08 | 117.24 | 117.33 | 117.24 | 117.33 | 0.4K |
12:09 | 117.22 | 117.31 | 117.22 | 117.31 | 1.1K |
12:12 | 117.32 | 117.32 | 117.32 | 117.32 | 1.2K |
12:13 | 117.40 | 117.40 | 117.37 | 117.37 | 1.0K |
12:14 | 117.38 | 117.38 | 117.38 | 117.38 | 0.4K |
12:15 | 117.45 | 117.61 | 117.45 | 117.61 | 6.1K |
12:16 | 117.51 | 117.59 | 117.51 | 117.59 | 0.6K |
12:17 | 117.54 | 117.54 | 117.46 | 117.46 | 3.4K |
12:18 | 117.48 | 117.48 | 117.48 | 117.48 | 0.3K |
12:19 | 117.50 | 117.50 | 117.38 | 117.49 | 1.5K |
12:20 | 117.54 | 117.54 | 117.39 | 117.39 | 3.2K |
12:21 | 117.50 | 117.50 | 117.46 | 117.46 | 1.3K |
12:23 | 117.59 | 117.59 | 117.59 | 117.59 | 0.4K |
12:24 | 117.58 | 117.58 | 117.58 | 117.58 | 0.9K |
12:25 | 117.63 | 117.63 | 117.63 | 117.63 | 0.7K |
12:26 | 117.65 | 117.65 | 117.65 | 117.65 | 0.9K |
12:27 | 117.70 | 117.70 | 117.70 | 117.70 | 0.8K |
12:28 | 117.70 | 117.70 | 117.70 | 117.70 | 1.0K |
12:29 | 117.69 | 117.69 | 117.61 | 117.61 | 1.3K |
12:30 | 117.76 | 117.76 | 117.76 | 117.76 | 0.6K |
12:31 | 117.69 | 117.80 | 117.69 | 117.80 | 1.7K |
12:32 | 117.90 | 117.90 | 117.81 | 117.81 | 1.3K |
12:33 | 117.85 | 117.85 | 117.85 | 117.85 | 2.1K |
12:34 | 118.00 | 118.00 | 117.91 | 117.91 | 2.9K |
12:35 | 117.82 | 117.82 | 117.71 | 117.80 | 5.1K |
12:36 | 117.79 | 117.79 | 117.79 | 117.79 | 0.3K |
12:37 | 117.87 | 117.89 | 117.87 | 117.89 | 1.5K |
12:38 | 117.96 | 117.96 | 117.96 | 117.96 | 0.3K |
12:39 | 118.00 | 118.04 | 117.98 | 117.98 | 3.4K |
12:40 | 118.04 | 118.05 | 117.81 | 117.81 | 8.4K |
12:41 | 117.79 | 117.79 | 117.67 | 117.67 | 2.3K |
12:42 | 117.71 | 117.74 | 117.70 | 117.74 | 1.5K |
12:43 | 117.67 | 117.82 | 117.67 | 117.82 | 2.0K |
12:44 | 117.78 | 117.82 | 117.78 | 117.82 | 0.7K |
12:45 | 117.73 | 117.73 | 117.65 | 117.65 | 4.8K |
12:46 | 117.38 | 117.38 | 117.38 | 117.38 | 0.2K |
12:47 | 117.53 | 117.53 | 117.53 | 117.53 | 1.0K |
12:48 | 117.53 | 117.53 | 117.50 | 117.49 | 5.0K |
12:49 | 117.53 | 117.53 | 117.22 | 117.22 | 4.7K |
12:50 | 117.40 | 117.41 | 117.40 | 117.41 | 2.8K |
12:51 | 117.40 | 117.40 | 117.38 | 117.38 | 5.0K |
12:53 | 117.40 | 117.40 | 117.29 | 117.29 | 6.1K |
12:54 | 117.54 | 117.58 | 117.38 | 117.45 | 7.1K |
12:55 | 117.54 | 117.54 | 117.41 | 117.47 | 2.9K |
12:56 | 117.37 | 117.42 | 117.37 | 117.39 | 5.6K |
12:57 | 117.38 | 117.56 | 117.38 | 117.56 | 4.0K |
12:58 | 117.52 | 117.61 | 117.52 | 117.56 | 5.4K |
12:59 | 117.69 | 117.75 | 117.62 | 117.69 | 16.0K |
13:00 | 117.69 | 117.71 | 117.69 | 117.71 | 78.0K |
15:59 | 117.71 | 117.71 | 117.71 | 117.71 | 1.6K |