401.30
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 396.00 | 396.30 | 395.20 | 396.10 | 2,846.1K |
| 09:05 | 396.00 | 396.00 | 394.90 | 394.90 | 905.0K |
| 09:10 | 395.10 | 395.20 | 394.20 | 394.20 | 821.1K |
| 09:15 | 394.30 | 394.40 | 393.80 | 393.80 | 752.9K |
| 09:20 | 393.90 | 394.20 | 393.70 | 394.10 | 788.4K |
| 09:25 | 394.00 | 394.10 | 393.70 | 393.70 | 1,116.9K |
| 09:30 | 394.00 | 394.00 | 393.20 | 393.80 | 947.7K |
| 09:35 | 393.80 | 394.00 | 393.50 | 394.00 | 440.6K |
| 09:40 | 394.10 | 394.10 | 393.90 | 393.90 | 516.4K |
| 09:45 | 393.90 | 394.40 | 393.90 | 394.40 | 652.2K |
| 09:50 | 394.40 | 394.80 | 394.40 | 394.80 | 735.3K |
| 09:55 | 394.70 | 395.00 | 394.70 | 394.90 | 787.9K |
| 10:00 | 394.90 | 394.90 | 394.50 | 394.50 | 421.9K |
| 10:05 | 394.40 | 394.40 | 394.30 | 394.40 | 412.8K |
| 10:10 | 394.50 | 394.60 | 394.20 | 394.60 | 669.4K |
| 10:15 | 394.70 | 394.70 | 394.20 | 394.20 | 525.0K |
| 10:20 | 394.10 | 394.20 | 394.10 | 394.20 | 304.2K |
| 10:25 | 394.20 | 394.20 | 393.80 | 393.80 | 405.7K |
| 10:30 | 393.70 | 393.90 | 393.60 | 393.90 | 486.0K |
| 10:35 | 394.00 | 394.50 | 394.00 | 394.50 | 557.7K |
| 10:40 | 394.50 | 394.70 | 394.50 | 394.60 | 368.1K |
| 10:45 | 394.70 | 394.80 | 394.60 | 394.80 | 365.9K |
| 10:50 | 394.80 | 395.00 | 394.80 | 394.80 | 485.7K |
| 10:55 | 395.00 | 395.20 | 395.00 | 395.00 | 407.2K |
| 11:00 | 394.90 | 394.90 | 394.60 | 394.60 | 304.7K |
| 11:05 | 394.50 | 394.70 | 394.50 | 394.60 | 327.8K |
| 11:10 | 394.70 | 395.00 | 394.70 | 395.00 | 547.0K |
| 11:15 | 395.00 | 395.20 | 395.00 | 395.00 | 656.0K |
| 11:20 | 394.90 | 394.90 | 394.50 | 394.50 | 393.9K |
| 11:25 | 394.70 | 394.70 | 394.40 | 394.60 | 338.9K |
| 11:30 | 394.60 | 394.70 | 394.30 | 394.40 | 411.0K |
| 11:35 | 394.50 | 394.50 | 394.30 | 394.50 | 338.0K |
| 11:40 | 394.50 | 394.70 | 394.50 | 394.60 | 399.4K |
| 11:45 | 394.70 | 394.70 | 394.60 | 394.70 | 423.8K |
| 11:50 | 394.60 | 394.80 | 394.60 | 394.80 | 269.4K |
| 11:55 | 394.80 | 394.90 | 394.80 | 394.80 | 247.0K |
| 12:00 | 394.70 | 394.70 | 394.60 | 394.70 | 547.7K |
| 12:05 | 394.70 | 394.90 | 394.70 | 394.80 | 378.5K |
| 12:10 | 394.90 | 395.00 | 394.80 | 394.80 | 210.3K |
| 12:15 | 394.80 | 394.80 | 394.60 | 394.70 | 317.4K |
| 12:20 | 394.70 | 394.80 | 394.70 | 394.80 | 345.4K |
| 12:25 | 394.70 | 395.10 | 394.70 | 395.10 | 308.4K |
| 12:30 | 395.20 | 395.40 | 395.20 | 395.30 | 322.8K |
| 12:35 | 395.30 | 395.50 | 395.30 | 395.50 | 460.3K |
| 12:40 | 395.60 | 395.60 | 395.50 | 395.60 | 322.0K |
| 12:45 | 395.70 | 396.10 | 395.70 | 396.10 | 499.5K |
| 12:50 | 396.00 | 396.10 | 396.00 | 396.10 | 300.4K |
| 12:55 | 396.10 | 396.20 | 396.00 | 396.00 | 453.6K |
| 13:00 | 396.00 | 396.10 | 395.80 | 395.80 | 298.5K |
| 13:05 | 395.80 | 395.80 | 395.70 | 395.80 | 220.3K |
| 13:10 | 395.80 | 395.90 | 395.50 | 395.90 | 294.4K |
| 13:15 | 395.80 | 395.80 | 395.70 | 395.70 | 247.9K |
| 13:20 | 395.60 | 395.80 | 395.50 | 395.60 | 261.1K |
| 13:25 | 395.60 | 395.70 | 395.60 | 395.60 | 439.2K |
| 13:30 | 395.60 | 395.60 | 395.40 | 395.50 | 319.0K |
| 13:35 | 395.40 | 395.40 | 395.10 | 395.10 | 202.4K |
| 13:40 | 395.10 | 395.10 | 394.90 | 395.00 | 242.3K |
| 13:45 | 395.00 | 395.00 | 394.90 | 394.90 | 346.5K |
| 13:50 | 394.60 | 395.10 | 394.60 | 395.10 | 293.4K |
| 13:55 | 395.10 | 395.50 | 395.10 | 395.40 | 280.3K |
| 14:00 | 395.50 | 395.50 | 395.40 | 395.50 | 394.7K |
| 14:05 | 395.50 | 395.50 | 395.40 | 395.50 | 367.5K |
| 14:10 | 395.50 | 395.50 | 395.20 | 395.40 | 373.2K |
| 14:15 | 395.40 | 395.70 | 395.40 | 395.50 | 288.8K |
| 14:20 | 395.50 | 395.50 | 395.40 | 395.50 | 303.7K |
| 14:25 | 395.50 | 396.00 | 395.50 | 395.80 | 500.6K |
| 14:30 | 396.00 | 396.00 | 395.90 | 395.90 | 388.5K |
| 14:35 | 395.80 | 396.00 | 395.80 | 395.90 | 296.8K |
| 14:40 | 396.00 | 396.00 | 395.80 | 395.80 | 284.6K |
| 14:45 | 395.70 | 395.80 | 395.60 | 395.80 | 210.9K |
| 14:50 | 395.70 | 395.70 | 395.60 | 395.70 | 202.9K |
| 14:55 | 395.60 | 395.80 | 395.60 | 395.80 | 305.0K |
| 15:00 | 395.70 | 395.70 | 395.50 | 395.70 | 288.8K |
| 15:05 | 395.70 | 395.70 | 395.60 | 395.70 | 458.0K |
| 15:10 | 395.80 | 396.20 | 395.80 | 396.20 | 370.4K |
| 15:15 | 396.20 | 396.20 | 395.90 | 396.00 | 257.5K |
| 15:20 | 396.00 | 396.30 | 396.00 | 396.20 | 220.3K |
| 15:25 | 396.30 | 396.50 | 396.30 | 396.50 | 278.8K |
| 15:30 | 396.70 | 397.00 | 396.70 | 396.70 | 624.2K |
| 15:35 | 396.70 | 396.90 | 396.70 | 396.90 | 346.9K |
| 15:40 | 396.90 | 397.10 | 396.70 | 396.80 | 378.0K |
| 15:45 | 396.80 | 397.10 | 396.80 | 396.90 | 385.8K |
| 15:50 | 397.00 | 397.10 | 396.90 | 397.10 | 445.3K |
| 15:55 | 397.10 | 397.20 | 397.00 | 397.10 | 470.6K |
| 16:00 | 397.30 | 397.50 | 397.30 | 397.50 | 789.3K |
| 16:05 | 397.50 | 397.60 | 397.20 | 397.20 | 413.8K |
| 16:10 | 397.50 | 398.00 | 397.40 | 398.00 | 1,026.9K |
| 16:15 | 398.00 | 398.00 | 397.80 | 397.90 | 540.4K |
| 16:20 | 397.80 | 398.10 | 397.80 | 397.90 | 557.5K |
| 16:25 | 397.90 | 398.20 | 397.90 | 398.10 | 455.4K |
| 16:30 | 398.20 | 398.60 | 398.20 | 398.60 | 660.7K |
| 16:35 | 398.60 | 398.80 | 398.60 | 398.70 | 651.6K |
| 16:40 | 398.80 | 399.00 | 398.60 | 398.60 | 803.6K |
| 16:45 | 398.70 | 398.70 | 398.40 | 398.40 | 493.5K |
| 16:50 | 398.40 | 398.80 | 398.40 | 398.50 | 431.2K |
| 16:55 | 398.50 | 398.50 | 398.20 | 398.20 | 487.6K |
| 17:00 | 398.10 | 398.30 | 397.90 | 398.30 | 741.4K |
| 17:05 | 398.30 | 398.30 | 398.00 | 398.10 | 704.8K |
| 17:10 | 398.20 | 398.20 | 397.80 | 397.80 | 729.3K |
| 17:15 | 397.90 | 397.90 | 397.70 | 397.70 | 597.4K |
| 17:20 | 397.90 | 398.20 | 397.90 | 398.10 | 730.5K |
| 17:25 | 398.10 | 398.10 | 397.90 | 397.90 | 1,370.6K |
| 17:35 | 397.20 | 397.20 | 397.20 | 397.20 | 0.0K |