117.16
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 116.00 | 116.25 | 116.00 | 116.16 | 18.0K |
09:32 | 116.18 | 116.19 | 116.18 | 116.19 | 0.3K |
09:33 | 116.58 | 116.58 | 116.10 | 116.10 | 0.7K |
09:35 | 116.10 | 116.10 | 116.10 | 116.10 | 0.2K |
09:37 | 116.40 | 116.40 | 116.40 | 116.40 | 0.9K |
09:39 | 116.83 | 116.83 | 116.83 | 116.83 | 0.3K |
09:40 | 116.83 | 116.83 | 116.83 | 116.83 | 0.3K |
09:41 | 116.75 | 116.75 | 116.67 | 116.67 | 2.1K |
09:42 | 116.82 | 116.99 | 116.82 | 116.99 | 2.3K |
09:43 | 117.24 | 117.38 | 117.24 | 117.38 | 1.1K |
09:44 | 117.18 | 117.18 | 116.80 | 117.18 | 0.7K |
09:45 | 117.33 | 117.33 | 117.33 | 117.33 | 1.7K |
09:46 | 116.87 | 116.87 | 116.87 | 116.87 | 0.3K |
09:47 | 116.70 | 116.70 | 116.70 | 116.70 | 0.3K |
09:48 | 116.72 | 116.72 | 116.72 | 116.72 | 2.7K |
09:49 | 116.83 | 116.83 | 116.83 | 116.83 | 1.2K |
09:51 | 116.66 | 116.66 | 116.66 | 116.66 | 0.5K |
09:54 | 116.63 | 116.63 | 116.63 | 116.63 | 1.3K |
09:57 | 116.76 | 116.76 | 116.76 | 116.76 | 0.7K |
09:58 | 116.63 | 116.63 | 116.63 | 116.63 | 1.6K |
10:02 | 116.51 | 116.51 | 116.51 | 116.51 | 2.2K |
10:09 | 116.55 | 116.55 | 116.55 | 116.55 | 0.8K |
10:10 | 116.60 | 116.60 | 116.60 | 116.60 | 0.8K |
10:11 | 116.58 | 116.58 | 116.58 | 116.58 | 0.4K |
10:12 | 116.60 | 116.60 | 116.60 | 116.60 | 0.2K |
10:13 | 116.58 | 116.58 | 116.58 | 116.58 | 0.7K |
10:15 | 116.57 | 116.57 | 116.57 | 116.57 | 0.9K |
10:18 | 116.32 | 116.51 | 116.32 | 116.51 | 0.8K |
10:19 | 116.74 | 116.74 | 116.51 | 116.51 | 0.8K |
10:22 | 116.27 | 116.27 | 116.27 | 116.27 | 4.2K |
10:25 | 116.41 | 116.41 | 116.41 | 116.41 | 0.6K |
10:29 | 116.06 | 116.06 | 116.06 | 116.06 | 2.0K |
10:30 | 116.25 | 116.28 | 116.25 | 116.28 | 1.2K |
10:31 | 116.51 | 116.51 | 116.51 | 116.51 | 0.3K |
10:32 | 116.52 | 116.52 | 116.27 | 116.27 | 0.9K |
10:33 | 116.27 | 116.27 | 116.27 | 116.27 | 0.8K |
10:37 | 116.26 | 116.26 | 116.26 | 116.26 | 0.2K |
10:38 | 116.51 | 116.51 | 116.51 | 116.51 | 0.2K |
10:39 | 116.33 | 116.33 | 116.33 | 116.33 | 0.3K |
10:40 | 116.38 | 116.38 | 116.24 | 116.24 | 0.7K |
10:41 | 116.24 | 116.38 | 116.24 | 116.38 | 0.3K |
10:42 | 116.26 | 116.26 | 116.26 | 116.26 | 0.5K |
10:43 | 116.37 | 116.37 | 116.37 | 116.37 | 0.5K |
10:44 | 116.37 | 116.37 | 116.37 | 116.37 | 0.3K |
10:46 | 116.07 | 116.07 | 116.02 | 116.02 | 3.2K |
10:49 | 116.05 | 116.05 | 116.01 | 116.01 | 1.3K |
10:53 | 116.01 | 116.01 | 116.01 | 116.01 | 0.5K |
10:57 | 116.13 | 116.13 | 116.13 | 116.13 | 0.3K |
10:58 | 116.20 | 116.20 | 116.20 | 116.20 | 0.8K |
10:59 | 116.20 | 116.20 | 116.20 | 116.20 | 1.7K |
11:00 | 116.17 | 116.17 | 116.17 | 116.17 | 0.2K |
11:03 | 116.08 | 116.28 | 116.07 | 116.07 | 0.4K |
11:04 | 116.00 | 116.00 | 116.00 | 116.00 | 2.8K |
11:09 | 116.02 | 116.02 | 116.02 | 116.02 | 0.2K |
11:10 | 115.96 | 115.97 | 115.96 | 115.97 | 3.0K |
11:16 | 116.05 | 116.05 | 116.05 | 116.05 | 2.3K |
11:23 | 116.11 | 116.11 | 116.11 | 116.11 | 0.1K |
11:24 | 116.01 | 116.01 | 116.01 | 116.01 | 0.1K |
11:25 | 116.09 | 116.09 | 115.88 | 115.88 | 2.0K |
11:26 | 115.87 | 115.89 | 115.87 | 115.89 | 1.4K |
11:30 | 115.89 | 115.89 | 115.89 | 115.89 | 0.2K |
11:32 | 115.98 | 115.98 | 115.98 | 115.98 | 0.4K |
11:33 | 115.98 | 115.98 | 115.98 | 115.98 | 0.1K |
11:34 | 115.95 | 115.95 | 115.95 | 115.95 | 0.2K |
11:35 | 115.95 | 115.95 | 115.95 | 115.95 | 1.1K |
11:37 | 115.91 | 115.91 | 115.91 | 115.91 | 0.3K |
11:38 | 116.04 | 116.04 | 116.04 | 116.04 | 0.5K |
11:40 | 115.91 | 115.91 | 115.91 | 115.91 | 1.1K |
11:44 | 116.04 | 116.04 | 116.04 | 116.04 | 0.2K |
11:45 | 116.04 | 116.04 | 116.04 | 116.04 | 0.3K |
11:47 | 116.04 | 116.04 | 116.04 | 116.04 | 0.8K |
11:48 | 116.04 | 116.04 | 116.04 | 116.04 | 0.3K |
11:49 | 115.98 | 115.98 | 115.98 | 115.98 | 0.2K |
11:50 | 116.04 | 116.04 | 116.04 | 116.04 | 0.3K |
11:52 | 116.04 | 116.04 | 115.98 | 115.98 | 0.2K |
11:53 | 115.90 | 115.96 | 115.90 | 115.96 | 4.8K |
11:56 | 116.02 | 116.02 | 116.02 | 116.02 | 0.7K |
12:00 | 116.01 | 116.01 | 116.01 | 116.01 | 0.6K |
12:03 | 116.01 | 116.08 | 116.01 | 116.08 | 0.5K |
12:05 | 115.85 | 115.85 | 115.85 | 115.85 | 0.5K |
12:06 | 115.78 | 115.78 | 115.78 | 115.78 | 4.4K |
12:08 | 115.74 | 115.80 | 115.74 | 115.80 | 1.0K |
12:09 | 115.81 | 115.81 | 115.81 | 115.81 | 0.5K |
12:12 | 115.78 | 115.78 | 115.78 | 115.78 | 0.8K |
12:17 | 115.70 | 115.70 | 115.70 | 115.70 | 0.3K |
12:18 | 115.90 | 115.90 | 115.90 | 115.90 | 1.0K |
12:21 | 115.86 | 115.86 | 115.86 | 115.86 | 0.6K |
12:22 | 115.85 | 115.85 | 115.85 | 115.85 | 0.6K |
12:24 | 115.90 | 115.90 | 115.90 | 115.90 | 2.0K |
12:27 | 115.88 | 115.88 | 115.88 | 115.88 | 0.4K |
12:29 | 115.90 | 116.05 | 115.90 | 116.05 | 0.5K |
12:30 | 116.05 | 116.05 | 116.05 | 116.05 | 0.5K |
12:31 | 115.87 | 115.87 | 115.87 | 115.87 | 0.7K |
12:34 | 115.96 | 115.97 | 115.96 | 115.97 | 1.1K |
12:36 | 116.00 | 116.00 | 116.00 | 116.00 | 0.8K |
12:38 | 115.95 | 115.95 | 115.95 | 115.95 | 0.4K |
12:40 | 116.01 | 116.01 | 115.89 | 115.89 | 2.0K |
12:42 | 115.96 | 115.96 | 115.96 | 115.96 | 0.3K |
12:43 | 115.96 | 115.96 | 115.96 | 115.96 | 0.5K |
12:44 | 115.96 | 115.96 | 115.96 | 115.96 | 0.2K |
12:45 | 116.00 | 116.00 | 116.00 | 116.00 | 2.1K |
12:49 | 116.10 | 116.10 | 116.08 | 116.08 | 2.4K |
12:50 | 116.01 | 116.01 | 116.01 | 116.01 | 1.6K |
12:51 | 116.00 | 116.00 | 116.00 | 116.00 | 0.8K |
12:53 | 115.91 | 115.91 | 115.91 | 115.91 | 4.1K |
12:57 | 115.90 | 115.90 | 115.88 | 115.88 | 2.2K |
12:58 | 115.97 | 115.97 | 115.97 | 115.97 | 1.1K |
13:00 | 116.01 | 116.09 | 116.01 | 116.09 | 1.6K |
13:02 | 115.99 | 116.09 | 115.99 | 116.09 | 1.3K |
13:04 | 115.98 | 115.98 | 115.98 | 115.98 | 0.3K |
13:07 | 116.07 | 116.07 | 116.07 | 116.07 | 0.9K |
13:09 | 116.06 | 116.07 | 116.06 | 116.07 | 1.3K |
13:11 | 116.09 | 116.19 | 116.09 | 116.19 | 2.0K |
13:14 | 116.21 | 116.21 | 116.21 | 116.21 | 0.2K |
13:15 | 116.03 | 116.03 | 116.03 | 116.03 | 0.6K |
13:19 | 116.14 | 116.24 | 116.14 | 116.24 | 0.4K |
13:20 | 116.14 | 116.22 | 116.14 | 116.22 | 0.7K |
13:21 | 116.27 | 116.27 | 116.27 | 116.27 | 0.6K |
13:22 | 116.27 | 116.27 | 116.27 | 116.27 | 0.1K |
13:23 | 116.10 | 116.10 | 116.10 | 116.10 | 1.0K |
13:27 | 116.17 | 116.17 | 116.17 | 116.17 | 1.4K |
13:28 | 116.17 | 116.17 | 116.08 | 116.08 | 3.5K |
13:31 | 116.02 | 116.02 | 116.02 | 116.02 | 1.1K |
13:36 | 115.97 | 115.97 | 115.97 | 115.97 | 0.2K |
13:37 | 115.92 | 115.92 | 115.86 | 115.86 | 3.0K |
13:42 | 115.84 | 115.84 | 115.84 | 115.84 | 2.0K |
13:48 | 115.82 | 116.03 | 115.82 | 116.03 | 0.7K |
13:50 | 115.93 | 115.93 | 115.93 | 115.93 | 0.5K |
13:51 | 116.00 | 116.00 | 115.94 | 115.94 | 0.9K |
13:52 | 115.94 | 115.94 | 115.94 | 115.94 | 0.3K |
13:53 | 115.93 | 115.93 | 115.93 | 115.93 | 0.9K |
13:56 | 115.87 | 115.87 | 115.78 | 115.78 | 2.9K |
13:59 | 115.78 | 115.78 | 115.78 | 115.78 | 0.2K |
14:01 | 115.80 | 115.80 | 115.80 | 115.80 | 0.4K |
14:03 | 115.70 | 115.70 | 115.62 | 115.62 | 5.0K |
14:08 | 115.72 | 115.72 | 115.72 | 115.72 | 0.3K |
14:09 | 115.63 | 115.63 | 115.63 | 115.63 | 0.3K |
14:10 | 115.62 | 115.62 | 115.62 | 115.62 | 2.6K |
14:12 | 115.50 | 115.50 | 115.45 | 115.45 | 2.1K |
14:13 | 115.44 | 115.44 | 115.44 | 115.44 | 0.6K |
14:14 | 115.44 | 115.44 | 115.44 | 115.44 | 1.1K |
14:16 | 115.37 | 115.37 | 115.37 | 115.37 | 0.4K |
14:19 | 115.43 | 115.43 | 115.43 | 115.43 | 0.6K |
14:20 | 115.51 | 115.51 | 115.51 | 115.51 | 2.1K |
14:24 | 115.57 | 115.57 | 115.57 | 115.57 | 2.7K |
14:29 | 115.57 | 115.57 | 115.51 | 115.51 | 0.8K |
14:30 | 115.50 | 115.54 | 115.50 | 115.54 | 1.3K |
14:31 | 115.61 | 115.68 | 115.61 | 115.68 | 1.4K |
14:32 | 115.74 | 115.74 | 115.59 | 115.59 | 0.4K |
14:33 | 115.59 | 115.59 | 115.59 | 115.59 | 0.7K |
14:34 | 115.59 | 115.59 | 115.59 | 115.59 | 0.1K |
14:35 | 115.59 | 115.73 | 115.59 | 115.62 | 0.7K |
14:36 | 115.62 | 115.69 | 115.62 | 115.69 | 0.9K |
14:38 | 115.53 | 115.53 | 115.53 | 115.53 | 1.2K |
14:41 | 115.58 | 115.59 | 115.58 | 115.59 | 0.9K |
14:42 | 115.66 | 115.66 | 115.66 | 115.66 | 1.5K |
14:43 | 115.65 | 115.65 | 115.58 | 115.58 | 3.2K |
14:44 | 115.50 | 115.50 | 115.50 | 115.50 | 0.9K |
14:46 | 115.58 | 115.58 | 115.58 | 115.58 | 0.5K |
14:47 | 115.50 | 115.50 | 115.50 | 115.50 | 0.8K |
14:48 | 115.54 | 115.54 | 115.54 | 115.54 | 1.1K |
14:52 | 115.45 | 115.45 | 115.45 | 115.45 | 1.0K |
14:53 | 115.53 | 115.53 | 115.53 | 115.53 | 0.6K |
14:54 | 115.58 | 115.58 | 115.58 | 115.58 | 0.5K |
14:55 | 115.54 | 115.54 | 115.53 | 115.53 | 1.2K |
14:56 | 115.50 | 115.50 | 115.50 | 115.50 | 1.3K |
14:57 | 115.57 | 115.57 | 115.57 | 115.57 | 3.0K |
15:01 | 115.64 | 115.64 | 115.64 | 115.64 | 3.5K |
15:03 | 115.68 | 115.68 | 115.68 | 115.68 | 2.5K |
15:09 | 115.54 | 115.69 | 115.54 | 115.63 | 4.5K |
15:10 | 115.69 | 115.78 | 115.69 | 115.78 | 1.4K |
15:12 | 115.80 | 115.80 | 115.80 | 115.80 | 0.7K |
15:13 | 115.79 | 115.79 | 115.79 | 115.79 | 0.2K |
15:14 | 115.79 | 115.79 | 115.69 | 115.69 | 3.4K |
15:15 | 115.73 | 115.73 | 115.73 | 115.73 | 0.5K |
15:17 | 115.71 | 115.71 | 115.71 | 115.71 | 0.2K |
15:18 | 115.70 | 115.71 | 115.70 | 115.71 | 1.7K |
15:19 | 115.72 | 115.72 | 115.72 | 115.72 | 0.3K |
15:20 | 115.67 | 115.72 | 115.67 | 115.72 | 0.4K |
15:21 | 115.76 | 115.84 | 115.76 | 115.76 | 4.9K |
15:22 | 115.78 | 115.78 | 115.69 | 115.69 | 2.2K |
15:25 | 115.72 | 115.72 | 115.72 | 115.72 | 0.2K |
15:26 | 115.76 | 115.76 | 115.76 | 115.76 | 3.1K |
15:29 | 115.69 | 115.69 | 115.62 | 115.64 | 5.0K |
15:30 | 115.66 | 115.66 | 115.66 | 115.66 | 2.3K |
15:33 | 115.64 | 115.70 | 115.64 | 115.70 | 1.6K |
15:34 | 115.70 | 115.70 | 115.70 | 115.70 | 2.5K |
15:35 | 115.69 | 115.69 | 115.67 | 115.68 | 2.6K |
15:36 | 115.64 | 115.64 | 115.64 | 115.64 | 1.1K |
15:37 | 115.66 | 115.66 | 115.66 | 115.66 | 0.4K |
15:38 | 115.63 | 115.63 | 115.63 | 115.63 | 0.4K |
15:39 | 115.67 | 115.67 | 115.62 | 115.62 | 3.0K |
15:40 | 115.63 | 115.63 | 115.63 | 115.63 | 2.6K |
15:41 | 115.63 | 115.63 | 115.56 | 115.56 | 5.0K |
15:43 | 115.64 | 115.69 | 115.64 | 115.67 | 2.0K |
15:44 | 115.68 | 115.77 | 115.68 | 115.77 | 2.6K |
15:45 | 115.74 | 115.74 | 115.70 | 115.70 | 6.4K |
15:46 | 115.70 | 115.70 | 115.67 | 115.67 | 5.5K |
15:48 | 115.65 | 115.69 | 115.65 | 115.69 | 2.4K |
15:49 | 115.69 | 115.69 | 115.68 | 115.68 | 6.3K |
15:50 | 115.51 | 115.55 | 115.38 | 115.40 | 7.2K |
15:51 | 115.40 | 115.40 | 115.30 | 115.31 | 2.3K |
15:52 | 115.31 | 115.31 | 115.26 | 115.26 | 3.1K |
15:53 | 115.21 | 115.23 | 115.17 | 115.23 | 3.8K |
15:54 | 115.24 | 115.27 | 115.19 | 115.19 | 12.7K |
15:55 | 115.11 | 115.46 | 115.11 | 115.46 | 19.7K |
15:56 | 115.31 | 115.31 | 115.18 | 115.23 | 7.7K |
15:57 | 115.24 | 115.24 | 115.06 | 115.06 | 13.2K |
15:58 | 115.14 | 115.14 | 115.05 | 115.10 | 14.8K |
15:59 | 115.08 | 115.08 | 114.98 | 115.01 | 148.8K |