374.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 324.50 | 326.90 | 315.57 | 316.15 | 12,377.6K |
| 09:35 | 315.92 | 317.02 | 312.60 | 316.00 | 4,919.1K |
| 09:40 | 316.00 | 319.66 | 313.73 | 317.88 | 3,190.3K |
| 09:45 | 318.00 | 319.77 | 316.16 | 316.16 | 1,806.6K |
| 09:50 | 315.42 | 315.80 | 310.10 | 315.50 | 3,757.5K |
| 09:55 | 316.16 | 317.23 | 315.47 | 317.23 | 1,623.9K |
| 10:00 | 316.39 | 316.39 | 313.19 | 313.30 | 1,264.6K |
| 10:05 | 313.22 | 313.64 | 311.57 | 312.53 | 1,463.0K |
| 10:10 | 312.53 | 314.89 | 312.10 | 314.50 | 1,361.0K |
| 10:15 | 314.50 | 317.29 | 313.28 | 316.88 | 1,404.1K |
| 10:20 | 316.99 | 321.55 | 315.66 | 321.55 | 2,553.9K |
| 10:25 | 321.58 | 326.12 | 320.00 | 325.40 | 2,762.8K |
| 10:30 | 324.98 | 328.58 | 323.97 | 327.97 | 2,764.6K |
| 10:35 | 328.00 | 328.47 | 325.05 | 327.60 | 1,551.9K |
| 10:40 | 327.55 | 329.98 | 326.00 | 328.99 | 1,639.3K |
| 10:45 | 329.68 | 334.90 | 328.97 | 333.99 | 3,039.6K |
| 10:50 | 334.04 | 336.88 | 332.50 | 336.88 | 2,103.7K |
| 10:55 | 336.99 | 339.00 | 332.43 | 332.54 | 2,269.4K |
| 11:00 | 332.54 | 334.76 | 329.57 | 332.30 | 1,768.0K |
| 11:05 | 331.60 | 336.15 | 331.46 | 333.49 | 1,061.0K |
| 11:10 | 333.68 | 335.57 | 332.02 | 335.57 | 777.9K |
| 11:15 | 335.55 | 335.55 | 329.13 | 329.33 | 927.1K |
| 11:20 | 329.61 | 332.60 | 329.51 | 329.66 | 694.8K |
| 11:25 | 329.57 | 335.01 | 328.10 | 334.17 | 738.0K |
| 11:30 | 334.17 | 334.17 | 334.17 | 334.17 | 1.0K |
| 13:00 | 335.00 | 335.00 | 329.90 | 329.90 | 940.8K |
| 13:05 | 329.94 | 331.83 | 329.51 | 329.80 | 478.1K |
| 13:10 | 329.85 | 331.39 | 329.26 | 329.58 | 673.3K |
| 13:15 | 329.51 | 330.60 | 328.00 | 328.85 | 635.6K |
| 13:20 | 328.84 | 330.28 | 328.70 | 329.00 | 415.8K |
| 13:25 | 329.47 | 331.46 | 328.80 | 331.46 | 530.0K |
| 13:30 | 331.83 | 332.90 | 331.08 | 332.31 | 460.5K |
| 13:35 | 332.80 | 337.00 | 332.80 | 334.89 | 966.7K |
| 13:40 | 335.00 | 336.46 | 333.88 | 336.22 | 670.6K |
| 13:45 | 336.24 | 342.94 | 336.24 | 342.88 | 2,531.2K |
| 13:50 | 342.61 | 342.90 | 339.33 | 342.25 | 1,295.1K |
| 13:55 | 341.81 | 343.56 | 341.09 | 343.50 | 1,255.6K |
| 14:00 | 343.50 | 345.84 | 343.28 | 345.84 | 1,472.4K |
| 14:05 | 345.98 | 349.58 | 345.95 | 348.50 | 2,007.5K |
| 14:10 | 348.50 | 349.32 | 343.70 | 344.39 | 1,366.0K |
| 14:15 | 344.55 | 349.58 | 344.55 | 348.88 | 1,231.0K |
| 14:20 | 348.98 | 352.96 | 347.90 | 351.00 | 1,934.2K |
| 14:25 | 351.00 | 352.17 | 348.00 | 348.39 | 1,056.7K |
| 14:30 | 348.98 | 351.00 | 348.00 | 348.00 | 982.4K |
| 14:35 | 347.99 | 350.06 | 346.54 | 350.05 | 930.8K |
| 14:40 | 350.49 | 353.99 | 350.41 | 352.06 | 1,296.8K |
| 14:45 | 352.01 | 352.01 | 349.94 | 350.47 | 1,091.2K |
| 14:50 | 350.48 | 350.48 | 347.88 | 348.88 | 1,238.2K |
| 14:55 | 348.60 | 349.22 | 347.99 | 349.22 | 755.5K |
| 15:40 | 349.25 | 349.25 | 349.25 | 349.25 | 607.0K |