마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 75.48 | 75.48 | 75.38 | 75.38 | 3.1K |
| 09:31 | 75.38 | 75.38 | 75.35 | 75.35 | 0.8K |
| 09:32 | 75.41 | 75.41 | 75.38 | 75.38 | 0.6K |
| 09:33 | 75.42 | 75.42 | 75.42 | 75.42 | 0.8K |
| 09:35 | 75.28 | 75.28 | 75.28 | 75.28 | 0.4K |
| 09:37 | 75.49 | 75.49 | 75.49 | 75.49 | 0.2K |
| 09:38 | 75.33 | 75.33 | 75.33 | 75.33 | 0.3K |
| 09:39 | 75.41 | 75.41 | 75.41 | 75.41 | 0.4K |
| 09:40 | 75.41 | 75.41 | 75.41 | 75.41 | 0.7K |
| 09:42 | 75.32 | 75.32 | 75.32 | 75.32 | 0.2K |
| 09:44 | 75.37 | 75.37 | 75.37 | 75.37 | 0.2K |
| 09:45 | 75.33 | 75.45 | 75.33 | 75.38 | 1.1K |
| 09:48 | 75.32 | 75.32 | 75.32 | 75.32 | 0.8K |
| 09:49 | 75.34 | 75.34 | 75.34 | 75.34 | 0.5K |
| 09:50 | 75.38 | 75.40 | 75.38 | 75.40 | 0.4K |
| 09:51 | 75.37 | 75.37 | 75.37 | 75.36 | 0.5K |
| 09:52 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 09:53 | 75.37 | 75.46 | 75.37 | 75.43 | 5.1K |
| 09:54 | 75.48 | 75.48 | 75.48 | 75.47 | 0.3K |
| 09:55 | 75.36 | 75.38 | 75.36 | 75.38 | 1.8K |
| 09:56 | 75.45 | 75.45 | 75.45 | 75.45 | 1.8K |
| 09:57 | 75.43 | 75.43 | 75.43 | 75.43 | 0.3K |
| 09:58 | 75.43 | 75.49 | 75.43 | 75.49 | 0.4K |
| 09:59 | 75.46 | 75.46 | 75.38 | 75.38 | 3.7K |
| 10:00 | 75.40 | 75.40 | 75.40 | 75.40 | 1.7K |
| 10:02 | 75.33 | 75.47 | 75.33 | 75.47 | 0.8K |
| 10:03 | 75.38 | 75.38 | 75.38 | 75.38 | 0.8K |
| 10:05 | 75.47 | 75.47 | 75.47 | 75.47 | 0.6K |
| 10:08 | 75.49 | 75.49 | 75.49 | 75.49 | 0.3K |
| 10:09 | 75.29 | 75.39 | 75.29 | 75.39 | 0.8K |
| 10:11 | 75.31 | 75.31 | 75.31 | 75.30 | 0.1K |
| 10:12 | 75.46 | 75.46 | 75.46 | 75.46 | 0.2K |
| 10:13 | 75.29 | 75.29 | 75.29 | 75.29 | 1.0K |
| 10:18 | 75.43 | 75.43 | 75.43 | 75.43 | 0.2K |
| 10:19 | 75.44 | 75.48 | 75.44 | 75.48 | 0.3K |
| 10:20 | 75.48 | 75.48 | 75.48 | 75.48 | 1.3K |
| 10:21 | 75.50 | 75.50 | 75.50 | 75.50 | 1.8K |
| 10:24 | 75.37 | 75.37 | 75.37 | 75.37 | 0.8K |
| 10:27 | 75.44 | 75.44 | 75.44 | 75.44 | 0.7K |
| 10:28 | 75.32 | 75.32 | 75.32 | 75.32 | 0.5K |
| 10:29 | 75.32 | 75.33 | 75.32 | 75.33 | 1.2K |
| 10:33 | 75.31 | 75.31 | 75.31 | 75.31 | 0.5K |
| 10:34 | 75.22 | 75.22 | 75.22 | 75.22 | 0.1K |
| 10:35 | 75.13 | 75.18 | 75.10 | 75.18 | 11.2K |
| 10:36 | 75.12 | 75.21 | 75.12 | 75.21 | 0.9K |
| 10:37 | 75.22 | 75.22 | 75.22 | 75.22 | 0.2K |
| 10:38 | 75.20 | 75.21 | 75.20 | 75.21 | 0.3K |
| 10:39 | 75.22 | 75.22 | 75.22 | 75.22 | 0.4K |
| 10:41 | 75.07 | 75.11 | 75.07 | 75.11 | 0.5K |
| 10:44 | 75.03 | 75.03 | 74.94 | 74.94 | 2.0K |
| 10:45 | 74.96 | 74.97 | 74.95 | 74.95 | 1.0K |
| 10:49 | 75.04 | 75.19 | 75.04 | 75.12 | 0.7K |
| 10:51 | 75.18 | 75.18 | 75.18 | 75.18 | 0.9K |
| 10:52 | 75.17 | 75.17 | 75.17 | 75.17 | 1.2K |
| 10:53 | 75.16 | 75.16 | 75.16 | 75.16 | 0.4K |
| 10:55 | 75.10 | 75.10 | 75.10 | 75.10 | 0.3K |
| 10:56 | 75.21 | 75.21 | 75.21 | 75.21 | 0.2K |
| 10:57 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 10:58 | 75.25 | 75.25 | 75.22 | 75.22 | 0.6K |
| 11:00 | 75.20 | 75.20 | 75.20 | 75.20 | 0.2K |
| 11:02 | 75.28 | 75.28 | 75.28 | 75.28 | 1.4K |
| 11:04 | 75.23 | 75.23 | 75.23 | 75.23 | 0.2K |
| 11:06 | 75.15 | 75.15 | 75.15 | 75.15 | 0.1K |
| 11:08 | 75.27 | 75.27 | 75.27 | 75.27 | 0.6K |
| 11:09 | 75.27 | 75.27 | 75.27 | 75.27 | 1.5K |
| 11:11 | 75.22 | 75.22 | 75.22 | 75.22 | 0.5K |
| 11:13 | 75.25 | 75.25 | 75.21 | 75.21 | 0.6K |
| 11:15 | 75.22 | 75.22 | 75.22 | 75.22 | 0.5K |
| 11:16 | 75.23 | 75.23 | 75.23 | 75.22 | 2.0K |
| 11:18 | 75.28 | 75.28 | 75.28 | 75.28 | 1.1K |
| 11:22 | 75.15 | 75.19 | 75.15 | 75.19 | 0.8K |
| 11:23 | 75.19 | 75.19 | 75.19 | 75.19 | 0.4K |
| 11:27 | 75.21 | 75.21 | 75.21 | 75.21 | 2.3K |
| 11:28 | 75.22 | 75.22 | 75.22 | 75.22 | 0.3K |
| 11:30 | 75.13 | 75.24 | 75.13 | 75.24 | 0.7K |
| 11:33 | 75.30 | 75.34 | 75.30 | 75.34 | 1.9K |
| 11:34 | 75.35 | 75.35 | 75.35 | 75.35 | 0.2K |
| 11:35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.2K |
| 11:37 | 75.30 | 75.30 | 75.30 | 75.30 | 0.5K |
| 11:38 | 75.30 | 75.30 | 75.30 | 75.29 | 0.6K |
| 11:40 | 75.28 | 75.28 | 75.28 | 75.28 | 0.4K |
| 11:41 | 75.37 | 75.37 | 75.37 | 75.37 | 0.6K |
| 11:45 | 75.37 | 75.37 | 75.37 | 75.37 | 0.3K |
| 11:46 | 75.36 | 75.36 | 75.36 | 75.36 | 0.4K |
| 11:47 | 75.33 | 75.33 | 75.33 | 75.33 | 1.0K |
| 11:49 | 75.28 | 75.28 | 75.28 | 75.28 | 0.4K |
| 11:52 | 75.25 | 75.30 | 75.25 | 75.30 | 0.3K |
| 11:53 | 75.32 | 75.32 | 75.32 | 75.32 | 0.3K |
| 11:54 | 75.24 | 75.31 | 75.24 | 75.31 | 0.6K |
| 11:55 | 75.31 | 75.31 | 75.29 | 75.29 | 0.5K |
| 11:58 | 75.31 | 75.31 | 75.31 | 75.31 | 0.3K |
| 12:00 | 75.24 | 75.24 | 75.24 | 75.24 | 0.4K |
| 12:01 | 75.32 | 75.32 | 75.32 | 75.32 | 0.4K |
| 12:04 | 75.38 | 75.38 | 75.38 | 75.38 | 0.5K |
| 12:05 | 75.33 | 75.38 | 75.33 | 75.38 | 0.5K |
| 12:07 | 75.39 | 75.39 | 75.39 | 75.39 | 2.0K |
| 12:08 | 75.35 | 75.35 | 75.35 | 75.35 | 0.1K |
| 12:10 | 75.32 | 75.32 | 75.32 | 75.32 | 0.4K |
| 12:13 | 75.33 | 75.38 | 75.33 | 75.38 | 0.5K |
| 12:15 | 75.35 | 75.35 | 75.35 | 75.35 | 0.1K |
| 12:16 | 75.35 | 75.40 | 75.35 | 75.40 | 4.1K |
| 12:17 | 75.42 | 75.42 | 75.42 | 75.42 | 0.2K |
| 12:18 | 75.41 | 75.41 | 75.41 | 75.41 | 0.2K |
| 12:20 | 75.39 | 75.39 | 75.39 | 75.39 | 0.3K |
| 12:23 | 75.40 | 75.40 | 75.40 | 75.40 | 0.3K |
| 12:24 | 75.42 | 75.42 | 75.42 | 75.42 | 0.7K |
| 12:25 | 75.43 | 75.43 | 75.43 | 75.43 | 0.2K |
| 12:26 | 75.41 | 75.43 | 75.41 | 75.43 | 0.5K |
| 12:29 | 75.33 | 75.33 | 75.33 | 75.33 | 0.1K |
| 12:30 | 75.37 | 75.37 | 75.37 | 75.37 | 0.4K |
| 12:32 | 75.41 | 75.41 | 75.38 | 75.38 | 1.7K |
| 12:34 | 75.42 | 75.42 | 75.42 | 75.42 | 0.3K |
| 12:37 | 75.30 | 75.30 | 75.30 | 75.30 | 0.1K |
| 12:38 | 75.35 | 75.35 | 75.35 | 75.35 | 1.4K |
| 12:40 | 75.34 | 75.34 | 75.34 | 75.34 | 1.3K |
| 12:42 | 75.36 | 75.36 | 75.36 | 75.36 | 0.5K |
| 12:47 | 75.38 | 75.38 | 75.38 | 75.38 | 0.3K |
| 12:48 | 75.30 | 75.30 | 75.30 | 75.30 | 0.8K |
| 12:49 | 75.36 | 75.36 | 75.36 | 75.36 | 0.1K |
| 12:50 | 75.25 | 75.32 | 75.25 | 75.32 | 0.9K |
| 12:51 | 75.25 | 75.25 | 75.25 | 75.25 | 1.4K |
| 12:59 | 75.43 | 75.43 | 75.35 | 75.35 | 1.5K |
| 13:00 | 75.36 | 75.36 | 75.36 | 75.35 | 0.3K |
| 13:02 | 75.31 | 75.31 | 75.31 | 75.31 | 0.9K |
| 13:03 | 75.41 | 75.41 | 75.41 | 75.41 | 0.8K |
| 13:08 | 75.37 | 75.37 | 75.37 | 75.36 | 0.2K |
| 13:09 | 75.44 | 75.44 | 75.44 | 75.44 | 0.3K |
| 13:10 | 75.42 | 75.42 | 75.42 | 75.42 | 0.4K |
| 13:14 | 75.35 | 75.42 | 75.35 | 75.42 | 2.3K |
| 13:27 | 75.47 | 75.47 | 75.40 | 75.46 | 1.2K |
| 13:29 | 75.43 | 75.48 | 75.43 | 75.48 | 2.9K |
| 13:30 | 75.46 | 75.50 | 75.46 | 75.50 | 1.4K |
| 13:35 | 75.50 | 75.50 | 75.50 | 75.50 | 0.4K |
| 13:36 | 75.48 | 75.48 | 75.48 | 75.48 | 0.3K |
| 13:38 | 75.53 | 75.53 | 75.53 | 75.53 | 0.9K |
| 13:41 | 75.47 | 75.47 | 75.47 | 75.47 | 0.4K |
| 13:43 | 75.44 | 75.44 | 75.44 | 75.44 | 0.6K |
| 13:49 | 75.49 | 75.49 | 75.49 | 75.49 | 0.9K |
| 13:51 | 75.43 | 75.43 | 75.43 | 75.43 | 0.3K |
| 13:52 | 75.36 | 75.47 | 75.36 | 75.47 | 1.4K |
| 13:53 | 75.41 | 75.41 | 75.41 | 75.41 | 0.2K |
| 13:57 | 75.41 | 75.42 | 75.41 | 75.42 | 0.5K |
| 14:03 | 75.47 | 75.47 | 75.47 | 75.47 | 0.4K |
| 14:08 | 75.42 | 75.46 | 75.42 | 75.46 | 0.7K |
| 14:09 | 75.41 | 75.41 | 75.41 | 75.41 | 0.4K |
| 14:11 | 75.46 | 75.46 | 75.46 | 75.46 | 1.0K |
| 14:13 | 75.45 | 75.45 | 75.45 | 75.45 | 1.4K |
| 14:14 | 75.47 | 75.47 | 75.47 | 75.47 | 0.2K |
| 14:15 | 75.42 | 75.42 | 75.42 | 75.42 | 0.2K |
| 14:16 | 75.50 | 75.50 | 75.46 | 75.46 | 0.8K |
| 14:17 | 75.45 | 75.45 | 75.45 | 75.45 | 0.9K |
| 14:19 | 75.43 | 75.49 | 75.43 | 75.49 | 1.3K |
| 14:26 | 75.45 | 75.45 | 75.45 | 75.44 | 0.4K |
| 14:30 | 75.45 | 75.45 | 75.45 | 75.44 | 2.1K |
| 14:32 | 75.49 | 75.49 | 75.49 | 75.49 | 0.2K |
| 14:33 | 75.49 | 75.49 | 75.49 | 75.49 | 0.3K |
| 14:34 | 75.47 | 75.47 | 75.47 | 75.47 | 0.5K |
| 14:38 | 75.51 | 75.51 | 75.51 | 75.51 | 1.3K |
| 14:39 | 75.55 | 75.55 | 75.55 | 75.55 | 2.1K |
| 14:40 | 75.53 | 75.55 | 75.53 | 75.55 | 0.5K |
| 14:42 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 14:43 | 75.51 | 75.55 | 75.51 | 75.55 | 0.5K |
| 14:47 | 75.59 | 75.59 | 75.59 | 75.58 | 0.2K |
| 14:48 | 75.59 | 75.59 | 75.59 | 75.59 | 0.8K |
| 14:51 | 75.55 | 75.59 | 75.55 | 75.58 | 0.5K |
| 14:54 | 75.55 | 75.55 | 75.55 | 75.55 | 0.1K |
| 14:56 | 75.51 | 75.51 | 75.51 | 75.51 | 0.3K |
| 14:57 | 75.54 | 75.54 | 75.54 | 75.54 | 0.4K |
| 14:58 | 75.49 | 75.49 | 75.49 | 75.49 | 7.1K |
| 14:59 | 75.50 | 75.50 | 75.50 | 75.50 | 0.6K |
| 15:02 | 75.57 | 75.57 | 75.56 | 75.56 | 0.5K |
| 15:04 | 75.58 | 75.59 | 75.54 | 75.54 | 2.6K |
| 15:05 | 75.60 | 75.62 | 75.60 | 75.62 | 10.9K |
| 15:06 | 75.66 | 75.66 | 75.66 | 75.66 | 2.7K |
| 15:07 | 75.66 | 75.66 | 75.66 | 75.66 | 0.3K |
| 15:08 | 75.66 | 75.66 | 75.66 | 75.66 | 1.3K |
| 15:09 | 75.58 | 75.58 | 75.58 | 75.58 | 0.9K |
| 15:10 | 75.57 | 75.60 | 75.57 | 75.60 | 1.4K |
| 15:11 | 75.63 | 75.63 | 75.60 | 75.60 | 0.4K |
| 15:13 | 75.57 | 75.57 | 75.57 | 75.57 | 0.6K |
| 15:15 | 75.65 | 75.65 | 75.65 | 75.65 | 0.6K |
| 15:16 | 75.64 | 75.64 | 75.61 | 75.61 | 1.6K |
| 15:22 | 75.58 | 75.58 | 75.58 | 75.58 | 0.9K |
| 15:27 | 75.57 | 75.57 | 75.57 | 75.57 | 1.1K |
| 15:28 | 75.63 | 75.63 | 75.63 | 75.63 | 0.5K |
| 15:29 | 75.63 | 75.63 | 75.58 | 75.58 | 19.8K |
| 15:32 | 75.56 | 75.56 | 75.56 | 75.56 | 0.2K |
| 15:33 | 75.59 | 75.59 | 75.51 | 75.51 | 0.7K |
| 15:34 | 75.55 | 75.55 | 75.55 | 75.55 | 0.2K |
| 15:36 | 75.53 | 75.54 | 75.53 | 75.54 | 1.3K |
| 15:39 | 75.54 | 75.54 | 75.49 | 75.49 | 0.9K |
| 15:43 | 75.50 | 75.50 | 75.50 | 75.50 | 0.3K |
| 15:45 | 75.54 | 75.54 | 75.50 | 75.50 | 0.4K |
| 15:47 | 75.53 | 75.53 | 75.48 | 75.48 | 2.1K |
| 15:48 | 75.56 | 75.56 | 75.56 | 75.56 | 0.4K |
| 15:49 | 75.59 | 75.59 | 75.59 | 75.59 | 0.4K |
| 15:50 | 75.62 | 75.62 | 75.62 | 75.61 | 5.6K |
| 15:51 | 75.60 | 75.60 | 75.60 | 75.60 | 0.5K |
| 15:52 | 75.61 | 75.61 | 75.61 | 75.61 | 0.3K |
| 15:54 | 75.61 | 75.61 | 75.61 | 75.61 | 0.4K |
| 15:55 | 75.61 | 75.61 | 75.61 | 75.61 | 0.2K |
| 15:56 | 75.59 | 75.59 | 75.59 | 75.59 | 0.3K |
| 15:57 | 75.61 | 75.63 | 75.61 | 75.63 | 4.0K |
| 15:59 | 75.76 | 75.76 | 75.71 | 75.71 | 6.2K |