364.90
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 358.70 | 359.40 | 358.70 | 359.20 | 2,911.5K |
| 09:05 | 359.10 | 359.10 | 358.70 | 358.70 | 699.4K |
| 09:10 | 358.70 | 358.80 | 358.70 | 358.80 | 531.9K |
| 09:15 | 358.90 | 359.10 | 358.90 | 359.10 | 624.9K |
| 09:20 | 359.10 | 359.30 | 359.10 | 359.30 | 309.3K |
| 09:25 | 359.30 | 359.50 | 359.20 | 359.20 | 355.3K |
| 09:30 | 359.10 | 359.10 | 358.90 | 358.90 | 685.7K |
| 09:35 | 358.90 | 358.90 | 358.70 | 358.80 | 983.4K |
| 09:40 | 358.90 | 359.10 | 358.90 | 359.00 | 366.2K |
| 09:45 | 358.90 | 359.10 | 358.90 | 359.10 | 235.2K |
| 09:50 | 359.10 | 359.20 | 359.10 | 359.10 | 393.0K |
| 09:55 | 359.10 | 359.20 | 359.10 | 359.20 | 287.1K |
| 10:00 | 359.30 | 359.40 | 359.20 | 359.40 | 1,435.6K |
| 10:05 | 359.40 | 359.40 | 359.30 | 359.30 | 373.9K |
| 10:10 | 359.30 | 359.40 | 359.30 | 359.40 | 348.8K |
| 10:15 | 359.40 | 359.50 | 359.40 | 359.40 | 389.7K |
| 10:20 | 359.40 | 359.50 | 359.30 | 359.30 | 403.0K |
| 10:25 | 359.30 | 359.30 | 359.10 | 359.10 | 527.0K |
| 10:30 | 359.10 | 359.20 | 359.00 | 359.10 | 942.4K |
| 10:35 | 359.10 | 359.30 | 359.10 | 359.20 | 548.0K |
| 10:40 | 359.30 | 359.30 | 358.80 | 358.80 | 545.3K |
| 10:45 | 358.80 | 358.80 | 358.70 | 358.70 | 752.6K |
| 10:50 | 358.80 | 358.80 | 358.60 | 358.60 | 956.7K |
| 10:55 | 358.60 | 358.80 | 358.50 | 358.80 | 440.5K |
| 11:00 | 358.80 | 359.20 | 358.80 | 359.20 | 491.2K |
| 11:05 | 359.20 | 359.30 | 359.20 | 359.30 | 227.5K |
| 11:10 | 359.30 | 359.50 | 359.30 | 359.50 | 365.3K |
| 11:15 | 359.50 | 359.50 | 359.30 | 359.30 | 254.6K |
| 11:20 | 359.30 | 359.30 | 359.10 | 359.30 | 435.5K |
| 11:25 | 359.30 | 359.30 | 359.20 | 359.20 | 227.6K |
| 11:30 | 359.30 | 359.40 | 359.30 | 359.30 | 152.3K |
| 11:35 | 359.40 | 359.40 | 359.30 | 359.30 | 213.7K |
| 11:40 | 359.30 | 359.30 | 359.20 | 359.30 | 194.6K |
| 11:45 | 359.30 | 359.40 | 359.30 | 359.40 | 179.3K |
| 11:50 | 359.40 | 359.50 | 359.30 | 359.40 | 287.8K |
| 11:55 | 359.40 | 359.50 | 359.40 | 359.50 | 353.7K |
| 12:00 | 359.60 | 359.70 | 359.60 | 359.70 | 329.6K |
| 12:05 | 359.60 | 359.70 | 359.60 | 359.70 | 218.3K |
| 12:10 | 359.70 | 359.90 | 359.70 | 359.90 | 266.4K |
| 12:15 | 359.90 | 359.90 | 359.80 | 359.80 | 219.7K |
| 12:20 | 359.80 | 359.80 | 359.70 | 359.70 | 139.2K |
| 12:25 | 359.70 | 359.70 | 359.50 | 359.60 | 193.2K |
| 12:30 | 359.60 | 360.00 | 359.60 | 360.00 | 580.5K |
| 12:35 | 360.00 | 360.00 | 359.80 | 359.80 | 180.9K |
| 12:40 | 359.80 | 359.80 | 359.70 | 359.70 | 63.6K |
| 12:45 | 359.60 | 359.60 | 359.60 | 359.60 | 144.3K |
| 12:50 | 359.70 | 359.70 | 359.60 | 359.70 | 228.1K |
| 12:55 | 359.70 | 359.70 | 359.60 | 359.70 | 173.3K |
| 13:00 | 359.70 | 359.90 | 359.70 | 359.90 | 434.4K |
| 13:05 | 359.90 | 359.90 | 359.80 | 359.80 | 197.2K |
| 13:10 | 359.80 | 359.80 | 359.70 | 359.70 | 274.6K |
| 13:15 | 359.70 | 359.70 | 359.40 | 359.40 | 326.7K |
| 13:20 | 359.40 | 359.40 | 359.10 | 359.10 | 589.1K |
| 13:25 | 359.00 | 359.00 | 358.90 | 358.90 | 190.7K |
| 13:30 | 358.90 | 359.10 | 358.90 | 359.10 | 248.5K |
| 13:35 | 359.10 | 359.20 | 359.10 | 359.20 | 194.5K |
| 13:40 | 359.20 | 359.40 | 359.20 | 359.40 | 216.6K |
| 13:45 | 359.40 | 359.50 | 359.40 | 359.50 | 252.3K |
| 13:50 | 359.50 | 359.60 | 359.50 | 359.60 | 222.3K |
| 13:55 | 359.60 | 359.60 | 359.50 | 359.50 | 219.0K |
| 14:00 | 359.50 | 359.60 | 359.50 | 359.50 | 376.0K |
| 14:05 | 359.50 | 359.60 | 359.50 | 359.60 | 209.7K |
| 14:10 | 359.60 | 359.60 | 359.60 | 359.60 | 92.2K |
| 14:15 | 359.60 | 359.80 | 359.60 | 359.80 | 178.1K |
| 14:20 | 359.80 | 359.90 | 359.80 | 359.80 | 170.5K |
| 14:25 | 359.70 | 359.70 | 359.50 | 359.50 | 181.5K |
| 14:30 | 359.50 | 359.60 | 359.40 | 359.40 | 148.2K |
| 14:35 | 359.40 | 359.40 | 359.30 | 359.30 | 186.4K |
| 14:40 | 359.30 | 359.50 | 359.30 | 359.50 | 155.6K |
| 14:45 | 359.50 | 359.50 | 359.30 | 359.40 | 232.6K |
| 14:50 | 359.40 | 359.40 | 359.30 | 359.30 | 147.9K |
| 14:55 | 359.30 | 359.30 | 359.10 | 359.10 | 224.0K |
| 15:00 | 359.10 | 359.10 | 359.10 | 359.10 | 233.8K |
| 15:05 | 359.10 | 359.20 | 359.10 | 359.10 | 149.8K |
| 15:10 | 359.10 | 359.10 | 359.00 | 359.00 | 192.9K |
| 15:15 | 359.10 | 359.10 | 358.90 | 358.90 | 216.1K |
| 15:20 | 358.90 | 359.00 | 358.90 | 359.00 | 171.4K |
| 15:25 | 359.00 | 359.10 | 359.00 | 359.10 | 189.9K |
| 15:30 | 359.00 | 359.50 | 359.00 | 359.50 | 452.1K |
| 15:35 | 359.40 | 359.50 | 359.40 | 359.40 | 312.7K |
| 15:40 | 359.40 | 359.70 | 359.40 | 359.70 | 339.1K |
| 15:45 | 359.80 | 359.80 | 359.60 | 359.70 | 331.6K |
| 15:50 | 359.60 | 359.70 | 358.90 | 358.90 | 2,751.5K |
| 15:55 | 359.00 | 359.20 | 358.90 | 359.20 | 582.4K |
| 16:00 | 359.20 | 359.60 | 359.20 | 359.50 | 475.3K |
| 16:05 | 359.40 | 359.40 | 359.30 | 359.30 | 495.3K |
| 16:10 | 359.30 | 359.60 | 359.30 | 359.40 | 489.3K |
| 16:15 | 359.30 | 359.60 | 359.30 | 359.60 | 332.9K |
| 16:20 | 359.60 | 359.70 | 359.60 | 359.70 | 405.8K |
| 16:25 | 359.60 | 359.60 | 359.30 | 359.30 | 338.1K |
| 16:30 | 359.30 | 359.40 | 359.30 | 359.30 | 599.6K |
| 16:35 | 359.20 | 359.50 | 359.20 | 359.50 | 420.8K |
| 16:40 | 359.50 | 359.60 | 359.50 | 359.50 | 364.8K |
| 16:45 | 359.50 | 359.50 | 359.40 | 359.40 | 301.1K |
| 16:50 | 359.50 | 359.50 | 359.30 | 359.30 | 362.4K |
| 16:55 | 359.40 | 359.40 | 359.30 | 359.40 | 304.8K |
| 17:00 | 359.40 | 359.50 | 359.10 | 359.10 | 690.8K |
| 17:05 | 359.20 | 359.40 | 359.20 | 359.40 | 678.7K |
| 17:10 | 359.50 | 359.50 | 359.30 | 359.40 | 461.4K |
| 17:15 | 359.40 | 359.40 | 359.30 | 359.40 | 895.5K |
| 17:20 | 359.50 | 359.60 | 359.50 | 359.50 | 888.5K |
| 17:25 | 359.60 | 359.70 | 359.50 | 359.70 | 1,178.8K |
| 17:35 | 359.60 | 359.60 | 359.60 | 359.60 | 0.0K |