364.90
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 360.10 | 360.60 | 359.90 | 359.90 | 5,071.9K |
| 09:05 | 359.70 | 359.80 | 359.60 | 359.60 | 1,025.3K |
| 09:10 | 359.70 | 359.90 | 359.60 | 359.90 | 481.6K |
| 09:15 | 359.80 | 359.90 | 359.70 | 359.90 | 660.2K |
| 09:20 | 359.90 | 359.90 | 359.70 | 359.80 | 811.5K |
| 09:25 | 359.90 | 360.00 | 359.60 | 359.60 | 712.2K |
| 09:30 | 359.70 | 359.70 | 359.40 | 359.70 | 640.2K |
| 09:35 | 359.60 | 359.90 | 359.60 | 359.90 | 616.9K |
| 09:40 | 359.80 | 360.10 | 359.80 | 360.10 | 571.0K |
| 09:45 | 360.10 | 360.10 | 360.00 | 360.10 | 696.2K |
| 09:50 | 360.10 | 360.10 | 359.90 | 360.00 | 349.2K |
| 09:55 | 360.00 | 360.30 | 360.00 | 360.30 | 471.1K |
| 10:00 | 360.40 | 360.60 | 360.40 | 360.40 | 387.1K |
| 10:05 | 360.50 | 360.50 | 360.20 | 360.20 | 468.7K |
| 10:10 | 360.20 | 360.30 | 360.00 | 360.00 | 428.8K |
| 10:15 | 359.80 | 359.80 | 359.40 | 359.40 | 639.3K |
| 10:20 | 359.40 | 359.50 | 359.40 | 359.40 | 535.3K |
| 10:25 | 359.50 | 359.70 | 359.50 | 359.60 | 244.8K |
| 10:30 | 359.50 | 359.50 | 359.20 | 359.40 | 824.0K |
| 10:35 | 359.40 | 359.40 | 359.00 | 359.00 | 335.8K |
| 10:40 | 358.90 | 359.20 | 358.90 | 359.20 | 325.7K |
| 10:45 | 359.20 | 359.20 | 359.00 | 359.10 | 438.6K |
| 10:50 | 359.10 | 359.20 | 358.90 | 358.90 | 491.6K |
| 10:55 | 358.90 | 359.00 | 358.80 | 358.80 | 495.3K |
| 11:00 | 358.90 | 358.90 | 358.70 | 358.80 | 746.1K |
| 11:05 | 358.60 | 358.80 | 358.60 | 358.80 | 445.9K |
| 11:10 | 358.80 | 358.90 | 358.70 | 358.80 | 372.3K |
| 11:15 | 358.80 | 358.80 | 358.60 | 358.60 | 540.4K |
| 11:20 | 358.70 | 358.80 | 358.50 | 358.50 | 345.5K |
| 11:25 | 358.60 | 358.70 | 358.50 | 358.70 | 506.8K |
| 11:30 | 358.60 | 358.60 | 358.10 | 358.20 | 514.9K |
| 11:35 | 358.20 | 358.30 | 358.20 | 358.30 | 410.9K |
| 11:40 | 358.30 | 358.50 | 358.30 | 358.50 | 303.0K |
| 11:45 | 358.60 | 358.90 | 358.60 | 358.90 | 804.3K |
| 11:50 | 359.10 | 359.40 | 359.00 | 359.40 | 1,806.9K |
| 11:55 | 359.30 | 359.40 | 359.10 | 359.10 | 1,558.3K |
| 12:00 | 359.00 | 359.00 | 358.80 | 358.90 | 304.2K |
| 12:05 | 358.80 | 359.00 | 358.80 | 358.90 | 183.5K |
| 12:10 | 359.00 | 359.10 | 359.00 | 359.10 | 171.9K |
| 12:15 | 359.20 | 359.30 | 359.10 | 359.20 | 226.8K |
| 12:20 | 359.30 | 359.30 | 359.20 | 359.20 | 211.0K |
| 12:25 | 359.20 | 359.30 | 359.20 | 359.30 | 172.8K |
| 12:30 | 359.30 | 359.40 | 359.30 | 359.40 | 129.4K |
| 12:35 | 359.40 | 359.40 | 359.30 | 359.30 | 456.6K |
| 12:40 | 359.30 | 359.50 | 359.30 | 359.50 | 135.0K |
| 12:45 | 359.40 | 359.50 | 359.40 | 359.50 | 262.5K |
| 12:50 | 359.40 | 359.50 | 359.40 | 359.40 | 169.6K |
| 12:55 | 359.40 | 359.40 | 359.40 | 359.40 | 234.6K |
| 13:00 | 359.40 | 359.40 | 359.30 | 359.30 | 509.6K |
| 13:05 | 359.20 | 359.40 | 359.20 | 359.40 | 268.7K |
| 13:10 | 359.50 | 359.50 | 359.30 | 359.30 | 157.9K |
| 13:15 | 359.30 | 359.30 | 359.30 | 359.30 | 157.3K |
| 13:20 | 359.30 | 359.50 | 359.30 | 359.40 | 159.4K |
| 13:25 | 359.50 | 359.50 | 359.40 | 359.40 | 153.9K |
| 13:30 | 359.40 | 359.40 | 359.30 | 359.30 | 153.5K |
| 13:35 | 359.20 | 359.30 | 359.20 | 359.30 | 215.3K |
| 13:40 | 359.30 | 359.40 | 359.20 | 359.40 | 343.6K |
| 13:45 | 359.40 | 359.40 | 359.30 | 359.30 | 399.0K |
| 13:50 | 359.30 | 359.30 | 359.20 | 359.20 | 138.1K |
| 13:55 | 359.20 | 359.20 | 359.10 | 359.10 | 146.9K |
| 14:00 | 359.10 | 359.10 | 359.00 | 359.00 | 200.1K |
| 14:05 | 359.00 | 359.10 | 359.00 | 359.10 | 155.8K |
| 14:10 | 359.10 | 359.20 | 359.00 | 359.00 | 290.3K |
| 14:15 | 359.10 | 359.20 | 359.10 | 359.10 | 262.0K |
| 14:20 | 359.10 | 359.10 | 358.90 | 358.90 | 328.3K |
| 14:25 | 358.90 | 359.10 | 358.90 | 359.10 | 274.2K |
| 14:30 | 359.20 | 359.20 | 359.10 | 359.20 | 253.4K |
| 14:35 | 359.20 | 359.20 | 359.00 | 359.00 | 145.7K |
| 14:40 | 359.10 | 359.10 | 358.90 | 359.00 | 216.2K |
| 14:45 | 359.00 | 359.20 | 359.00 | 359.20 | 144.8K |
| 14:50 | 359.10 | 359.20 | 359.10 | 359.20 | 128.4K |
| 14:55 | 359.20 | 359.20 | 359.10 | 359.10 | 156.2K |
| 15:00 | 359.10 | 359.20 | 358.90 | 359.00 | 250.4K |
| 15:05 | 359.00 | 359.10 | 358.90 | 359.10 | 293.8K |
| 15:10 | 359.10 | 359.30 | 359.10 | 359.30 | 195.1K |
| 15:15 | 359.30 | 359.50 | 359.30 | 359.50 | 264.9K |
| 15:20 | 359.40 | 359.50 | 359.40 | 359.40 | 169.4K |
| 15:25 | 359.40 | 359.40 | 359.20 | 359.20 | 286.1K |
| 15:30 | 359.20 | 359.30 | 359.00 | 359.00 | 589.0K |
| 15:35 | 359.00 | 359.00 | 358.90 | 359.00 | 225.0K |
| 15:40 | 359.00 | 359.20 | 359.00 | 359.00 | 376.2K |
| 15:45 | 359.00 | 359.00 | 358.80 | 358.80 | 538.5K |
| 15:50 | 358.90 | 359.00 | 358.80 | 358.80 | 531.3K |
| 15:55 | 358.80 | 359.00 | 358.80 | 358.90 | 385.0K |
| 16:00 | 358.70 | 359.00 | 358.70 | 358.90 | 680.8K |
| 16:05 | 358.90 | 359.00 | 358.70 | 358.90 | 353.9K |
| 16:10 | 358.90 | 359.00 | 358.90 | 358.90 | 213.9K |
| 16:15 | 358.70 | 358.70 | 358.10 | 358.20 | 2,085.9K |
| 16:20 | 358.20 | 358.30 | 357.90 | 357.90 | 1,444.4K |
| 16:25 | 358.10 | 358.20 | 357.90 | 358.00 | 1,617.9K |
| 16:30 | 358.10 | 358.40 | 358.00 | 358.30 | 1,193.6K |
| 16:35 | 358.20 | 358.50 | 358.20 | 358.20 | 1,468.1K |
| 16:40 | 358.40 | 358.50 | 358.30 | 358.50 | 726.3K |
| 16:45 | 358.60 | 359.10 | 358.60 | 359.10 | 642.0K |
| 16:50 | 359.10 | 359.40 | 359.10 | 359.30 | 647.8K |
| 16:55 | 359.30 | 359.30 | 359.30 | 359.30 | 405.7K |
| 17:00 | 359.30 | 359.40 | 359.20 | 359.40 | 671.9K |
| 17:05 | 359.30 | 359.30 | 359.20 | 359.30 | 629.1K |
| 17:10 | 359.30 | 359.50 | 359.30 | 359.50 | 946.9K |
| 17:15 | 359.50 | 359.50 | 359.40 | 359.50 | 670.2K |
| 17:20 | 359.50 | 359.60 | 359.50 | 359.50 | 949.3K |
| 17:25 | 359.50 | 359.50 | 359.30 | 359.40 | 1,196.7K |
| 17:35 | 359.30 | 359.30 | 359.30 | 359.30 | 0.0K |