401.30
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 397.40 | 397.60 | 396.70 | 396.90 | 2,631.5K |
| 09:05 | 397.10 | 397.10 | 396.50 | 397.00 | 1,485.5K |
| 09:10 | 396.90 | 397.20 | 396.90 | 397.00 | 1,093.2K |
| 09:15 | 397.00 | 397.00 | 396.60 | 396.60 | 1,196.3K |
| 09:20 | 396.20 | 397.10 | 396.20 | 397.10 | 872.7K |
| 09:25 | 397.20 | 397.40 | 397.20 | 397.40 | 631.8K |
| 09:30 | 397.50 | 397.50 | 396.90 | 396.90 | 567.4K |
| 09:35 | 396.80 | 396.80 | 396.30 | 396.30 | 1,029.0K |
| 09:40 | 396.40 | 396.50 | 396.00 | 396.50 | 655.9K |
| 09:45 | 396.30 | 396.60 | 396.20 | 396.30 | 605.5K |
| 09:50 | 396.50 | 396.90 | 396.50 | 396.90 | 436.9K |
| 09:55 | 396.90 | 397.00 | 396.80 | 396.90 | 598.2K |
| 10:00 | 397.00 | 397.10 | 396.80 | 397.00 | 464.7K |
| 10:05 | 396.90 | 396.90 | 396.20 | 396.20 | 630.9K |
| 10:10 | 396.30 | 396.30 | 396.00 | 396.20 | 570.7K |
| 10:15 | 395.90 | 395.90 | 395.70 | 395.70 | 941.0K |
| 10:20 | 395.60 | 396.00 | 395.60 | 396.00 | 688.0K |
| 10:25 | 396.10 | 396.60 | 396.10 | 396.50 | 422.8K |
| 10:30 | 396.70 | 396.90 | 396.50 | 396.50 | 540.5K |
| 10:35 | 396.60 | 396.70 | 396.40 | 396.50 | 441.2K |
| 10:40 | 396.50 | 396.50 | 395.70 | 396.20 | 393.8K |
| 10:45 | 396.30 | 396.60 | 396.30 | 396.50 | 336.5K |
| 10:50 | 396.60 | 396.70 | 396.50 | 396.70 | 294.5K |
| 10:55 | 396.60 | 396.60 | 396.30 | 396.30 | 690.7K |
| 11:00 | 396.20 | 396.30 | 395.90 | 396.10 | 447.7K |
| 11:05 | 396.10 | 396.20 | 396.10 | 396.20 | 361.4K |
| 11:10 | 396.10 | 396.20 | 395.90 | 395.90 | 1,434.4K |
| 11:15 | 395.80 | 396.00 | 395.70 | 395.90 | 784.5K |
| 11:20 | 395.90 | 396.20 | 395.90 | 396.00 | 465.2K |
| 11:25 | 396.00 | 396.30 | 396.00 | 396.20 | 265.8K |
| 11:30 | 396.20 | 396.20 | 395.50 | 395.90 | 469.1K |
| 11:35 | 396.00 | 396.00 | 395.80 | 396.00 | 274.4K |
| 11:40 | 395.90 | 396.10 | 395.80 | 395.90 | 327.0K |
| 11:45 | 395.80 | 396.20 | 395.80 | 396.00 | 257.0K |
| 11:50 | 396.10 | 396.20 | 395.90 | 395.90 | 458.4K |
| 11:55 | 396.00 | 396.10 | 395.90 | 396.10 | 279.1K |
| 12:00 | 396.10 | 396.30 | 396.10 | 396.20 | 328.4K |
| 12:05 | 396.20 | 396.50 | 396.20 | 396.50 | 316.1K |
| 12:10 | 396.50 | 396.60 | 396.40 | 396.50 | 246.7K |
| 12:15 | 396.50 | 396.80 | 396.50 | 396.70 | 318.7K |
| 12:20 | 396.80 | 396.80 | 396.60 | 396.60 | 300.1K |
| 12:25 | 396.60 | 396.70 | 396.50 | 396.60 | 245.8K |
| 12:30 | 396.50 | 396.90 | 396.50 | 396.90 | 318.4K |
| 12:35 | 396.90 | 397.40 | 396.90 | 397.30 | 772.9K |
| 12:40 | 397.30 | 397.30 | 396.70 | 396.80 | 397.9K |
| 12:45 | 396.70 | 396.70 | 396.50 | 396.60 | 260.4K |
| 12:50 | 396.50 | 396.50 | 396.30 | 396.30 | 268.8K |
| 12:55 | 396.30 | 396.50 | 396.00 | 396.50 | 423.8K |
| 13:00 | 396.40 | 396.60 | 396.20 | 396.20 | 375.9K |
| 13:05 | 396.20 | 396.30 | 396.00 | 396.30 | 301.8K |
| 13:10 | 396.20 | 396.30 | 395.70 | 396.00 | 441.6K |
| 13:15 | 396.10 | 396.10 | 395.80 | 395.80 | 253.8K |
| 13:20 | 395.90 | 396.10 | 395.90 | 396.10 | 280.4K |
| 13:25 | 396.00 | 396.10 | 395.90 | 396.00 | 493.2K |
| 13:30 | 396.20 | 396.40 | 396.20 | 396.20 | 400.2K |
| 13:35 | 396.20 | 396.50 | 396.20 | 396.50 | 138.9K |
| 13:40 | 396.50 | 396.50 | 396.40 | 396.40 | 146.9K |
| 13:45 | 396.40 | 396.40 | 396.00 | 396.00 | 190.5K |
| 13:50 | 396.00 | 396.00 | 395.90 | 396.00 | 212.6K |
| 13:55 | 396.00 | 396.00 | 395.70 | 395.70 | 389.9K |
| 14:00 | 395.40 | 395.70 | 395.40 | 395.70 | 476.2K |
| 14:05 | 395.60 | 395.80 | 395.50 | 395.50 | 221.5K |
| 14:10 | 395.40 | 395.50 | 395.30 | 395.40 | 393.4K |
| 14:15 | 395.50 | 395.60 | 395.30 | 395.60 | 205.9K |
| 14:20 | 395.70 | 395.90 | 395.60 | 395.90 | 221.4K |
| 14:25 | 396.00 | 396.10 | 396.00 | 396.10 | 168.7K |
| 14:30 | 396.10 | 396.10 | 395.80 | 395.90 | 197.4K |
| 14:35 | 395.90 | 395.90 | 395.70 | 395.70 | 256.1K |
| 14:40 | 395.70 | 396.00 | 395.70 | 395.80 | 356.4K |
| 14:45 | 395.50 | 395.50 | 395.30 | 395.50 | 255.9K |
| 14:50 | 395.50 | 395.70 | 395.50 | 395.60 | 270.8K |
| 14:55 | 395.50 | 395.50 | 395.30 | 395.30 | 393.6K |
| 15:00 | 395.20 | 395.40 | 395.10 | 395.30 | 268.9K |
| 15:05 | 395.50 | 395.70 | 395.40 | 395.60 | 336.7K |
| 15:10 | 395.50 | 395.60 | 395.40 | 395.60 | 321.3K |
| 15:15 | 395.60 | 395.60 | 395.50 | 395.60 | 280.8K |
| 15:20 | 395.60 | 395.70 | 395.50 | 395.70 | 351.8K |
| 15:25 | 395.80 | 396.00 | 395.70 | 395.70 | 323.6K |
| 15:30 | 395.70 | 395.80 | 395.40 | 395.80 | 410.6K |
| 15:35 | 396.00 | 396.40 | 396.00 | 396.20 | 471.4K |
| 15:40 | 396.20 | 396.20 | 396.10 | 396.20 | 342.2K |
| 15:45 | 396.20 | 396.60 | 396.20 | 396.60 | 339.0K |
| 15:50 | 396.60 | 396.70 | 396.40 | 396.40 | 580.5K |
| 15:55 | 396.40 | 396.60 | 396.40 | 396.50 | 361.7K |
| 16:00 | 396.50 | 396.60 | 396.30 | 396.40 | 1,093.7K |
| 16:05 | 396.30 | 396.70 | 396.30 | 396.60 | 711.9K |
| 16:10 | 396.60 | 396.70 | 396.50 | 396.50 | 428.4K |
| 16:15 | 396.60 | 396.60 | 396.50 | 396.60 | 462.1K |
| 16:20 | 396.50 | 396.50 | 395.90 | 396.00 | 493.8K |
| 16:25 | 396.00 | 396.00 | 395.90 | 396.00 | 223.8K |
| 16:30 | 396.00 | 396.10 | 395.60 | 395.60 | 521.2K |
| 16:35 | 395.80 | 395.80 | 395.60 | 395.60 | 393.0K |
| 16:40 | 395.70 | 395.90 | 395.70 | 395.80 | 509.9K |
| 16:45 | 395.70 | 395.70 | 395.40 | 395.40 | 364.7K |
| 16:50 | 395.50 | 395.80 | 395.50 | 395.60 | 322.2K |
| 16:55 | 395.60 | 395.60 | 395.40 | 395.50 | 472.2K |
| 17:00 | 395.60 | 395.60 | 394.90 | 394.90 | 968.8K |
| 17:05 | 394.80 | 395.00 | 394.70 | 394.90 | 602.6K |
| 17:10 | 394.90 | 395.20 | 394.90 | 395.10 | 560.6K |
| 17:15 | 395.20 | 395.40 | 395.20 | 395.40 | 479.5K |
| 17:20 | 395.30 | 395.30 | 395.20 | 395.20 | 1,075.7K |
| 17:25 | 395.00 | 395.30 | 395.00 | 395.20 | 969.3K |
| 17:35 | 394.80 | 394.80 | 394.80 | 394.80 | 0.0K |