114.78
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 106.30 | 106.33 | 105.01 | 105.39 | 18.4K |
| 09:20 | 105.43 | 105.43 | 104.68 | 105.30 | 14.2K |
| 09:25 | 105.36 | 106.70 | 105.35 | 106.60 | 40.0K |
| 09:30 | 106.57 | 107.52 | 106.38 | 107.24 | 33.5K |
| 09:35 | 107.31 | 107.46 | 106.65 | 107.16 | 14.0K |
| 09:40 | 107.12 | 107.40 | 106.74 | 107.16 | 18.4K |
| 09:45 | 107.12 | 107.25 | 106.99 | 107.00 | 9.0K |
| 09:50 | 107.00 | 107.13 | 106.48 | 106.61 | 8.9K |
| 09:55 | 106.58 | 106.75 | 105.99 | 106.01 | 7.2K |
| 10:00 | 105.85 | 106.60 | 105.85 | 106.60 | 2.0K |
| 10:05 | 106.49 | 106.55 | 106.09 | 106.17 | 3.4K |
| 10:10 | 106.32 | 106.40 | 106.09 | 106.10 | 0.9K |
| 10:15 | 106.19 | 106.25 | 106.03 | 106.03 | 5.1K |
| 10:20 | 106.20 | 106.79 | 106.20 | 106.79 | 5.0K |
| 10:25 | 106.79 | 106.80 | 106.51 | 106.69 | 4.7K |
| 10:30 | 106.69 | 106.70 | 106.33 | 106.33 | 3.2K |
| 10:35 | 106.41 | 106.41 | 106.25 | 106.32 | 1.1K |
| 10:40 | 106.25 | 106.47 | 106.22 | 106.47 | 1.6K |
| 10:45 | 106.47 | 106.47 | 106.24 | 106.40 | 1.3K |
| 10:50 | 106.30 | 106.40 | 106.25 | 106.25 | 1.5K |
| 10:55 | 106.47 | 106.70 | 106.34 | 106.70 | 5.7K |
| 11:00 | 106.70 | 106.93 | 106.60 | 106.75 | 5.9K |
| 11:05 | 106.63 | 106.78 | 106.52 | 106.62 | 2.2K |
| 11:10 | 106.74 | 106.97 | 106.74 | 106.79 | 0.7K |
| 11:15 | 107.00 | 107.00 | 106.65 | 106.84 | 5.2K |
| 11:20 | 106.70 | 106.82 | 106.61 | 106.75 | 1.7K |
| 11:25 | 106.75 | 106.84 | 106.67 | 106.76 | 2.9K |
| 11:30 | 106.88 | 107.41 | 106.76 | 107.20 | 9.0K |
| 11:35 | 107.03 | 107.49 | 107.03 | 107.03 | 1.2K |
| 11:40 | 107.00 | 107.18 | 106.90 | 107.18 | 2.2K |
| 11:45 | 107.00 | 107.10 | 106.95 | 107.10 | 1.7K |
| 11:50 | 106.90 | 106.92 | 106.77 | 106.91 | 7.2K |
| 11:55 | 107.07 | 107.07 | 106.76 | 106.76 | 1.0K |
| 12:00 | 106.72 | 106.98 | 106.50 | 106.75 | 7.4K |
| 12:05 | 106.99 | 107.07 | 106.80 | 106.99 | 10.9K |
| 12:10 | 107.00 | 107.02 | 106.70 | 106.70 | 1.5K |
| 12:15 | 106.70 | 106.85 | 106.70 | 106.85 | 1.5K |
| 12:20 | 106.95 | 106.95 | 106.79 | 106.81 | 1.1K |
| 12:25 | 106.82 | 107.40 | 106.82 | 107.10 | 5.6K |
| 12:30 | 107.12 | 107.12 | 107.12 | 107.12 | 0.0K |
| 12:35 | 107.15 | 107.25 | 107.10 | 107.25 | 1.5K |
| 12:40 | 107.25 | 107.25 | 107.06 | 107.06 | 1.8K |
| 12:45 | 107.21 | 107.21 | 107.02 | 107.02 | 0.2K |
| 12:50 | 107.02 | 107.17 | 107.02 | 107.17 | 0.3K |
| 12:55 | 107.03 | 107.03 | 106.67 | 106.67 | 1.0K |
| 13:00 | 106.50 | 106.50 | 105.75 | 105.83 | 16.9K |
| 13:05 | 105.50 | 106.15 | 105.23 | 106.15 | 7.7K |
| 13:10 | 106.15 | 106.15 | 106.15 | 106.15 | 0.5K |
| 13:15 | 106.24 | 106.50 | 106.17 | 106.50 | 0.3K |
| 13:20 | 106.91 | 107.20 | 106.91 | 107.07 | 3.5K |
| 13:25 | 107.00 | 107.07 | 106.93 | 106.93 | 0.4K |
| 13:30 | 106.85 | 107.25 | 106.85 | 107.25 | 6.8K |
| 13:35 | 107.30 | 107.40 | 107.11 | 107.11 | 7.3K |
| 13:40 | 107.17 | 107.17 | 106.97 | 107.05 | 0.6K |
| 13:45 | 106.95 | 107.15 | 106.95 | 107.10 | 1.7K |
| 13:50 | 107.04 | 107.15 | 107.04 | 107.15 | 0.7K |
| 13:55 | 107.14 | 107.25 | 107.11 | 107.11 | 2.0K |
| 14:00 | 107.25 | 107.25 | 107.05 | 107.05 | 0.4K |
| 14:05 | 107.05 | 107.06 | 107.02 | 107.02 | 1.1K |
| 14:10 | 107.02 | 107.21 | 107.02 | 107.11 | 1.1K |
| 14:15 | 107.11 | 107.26 | 107.05 | 107.13 | 3.8K |
| 14:20 | 107.05 | 107.20 | 107.02 | 107.02 | 5.9K |
| 14:25 | 107.15 | 107.15 | 106.97 | 106.97 | 0.4K |
| 14:30 | 107.11 | 107.11 | 107.00 | 107.00 | 0.0K |
| 14:35 | 107.12 | 107.30 | 107.12 | 107.17 | 3.1K |
| 14:40 | 107.16 | 107.30 | 107.13 | 107.13 | 0.9K |
| 14:45 | 107.15 | 107.40 | 107.15 | 107.35 | 24.5K |
| 14:50 | 107.23 | 107.30 | 107.13 | 107.21 | 3.1K |
| 14:55 | 107.35 | 107.35 | 107.21 | 107.25 | 1.5K |
| 15:00 | 107.40 | 107.80 | 107.26 | 107.26 | 14.1K |
| 15:05 | 107.07 | 107.26 | 107.03 | 107.04 | 2.8K |
| 15:10 | 107.03 | 107.33 | 107.03 | 107.15 | 0.6K |
| 15:15 | 107.35 | 107.47 | 107.08 | 107.08 | 8.3K |
| 15:20 | 107.14 | 107.20 | 107.00 | 107.07 | 4.9K |
| 15:25 | 107.25 | 107.25 | 106.85 | 107.24 | 11.5K |