125.40
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 121.80 | 122.27 | 121.80 | 122.27 | 38.5K |
| 08:02 | 121.84 | 121.84 | 121.84 | 121.84 | 0.9K |
| 08:03 | 122.27 | 122.27 | 122.27 | 122.27 | 56.3K |
| 08:05 | 121.84 | 121.84 | 121.84 | 121.84 | 25.8K |
| 08:17 | 121.85 | 121.93 | 121.85 | 121.93 | 1.7K |
| 08:18 | 121.92 | 121.92 | 121.92 | 121.92 | 0.6K |
| 08:21 | 121.84 | 121.84 | 121.84 | 121.84 | 0.3K |
| 08:22 | 122.40 | 122.40 | 122.40 | 122.40 | 0.0K |
| 08:23 | 121.99 | 121.99 | 121.99 | 121.99 | 0.5K |
| 08:30 | 122.40 | 122.40 | 122.40 | 122.40 | 0.0K |
| 08:34 | 121.99 | 121.99 | 121.99 | 121.99 | 13.0K |
| 08:40 | 122.04 | 122.04 | 122.04 | 122.04 | 4.1K |
| 08:43 | 122.10 | 122.10 | 122.10 | 122.10 | 0.4K |
| 08:44 | 121.99 | 121.99 | 121.99 | 121.99 | 5.5K |
| 08:49 | 122.30 | 122.30 | 122.30 | 122.30 | 47.5K |
| 08:52 | 122.00 | 122.00 | 122.00 | 122.00 | 4.5K |
| 08:53 | 122.00 | 122.00 | 122.00 | 122.00 | 2.1K |
| 08:55 | 122.10 | 122.10 | 122.10 | 122.10 | 1.5K |
| 08:56 | 122.00 | 122.00 | 122.00 | 122.00 | 1.4K |
| 09:00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.9K |
| 09:01 | 122.13 | 122.13 | 122.13 | 122.13 | 0.7K |
| 09:02 | 122.30 | 122.30 | 122.30 | 122.30 | 9.1K |
| 09:04 | 121.80 | 121.80 | 121.80 | 121.80 | 0.3K |
| 09:05 | 122.00 | 122.00 | 122.00 | 122.00 | 2.7K |
| 09:06 | 122.13 | 122.13 | 121.93 | 121.93 | 17.8K |
| 09:08 | 121.80 | 121.80 | 121.80 | 121.80 | 0.1K |
| 09:11 | 121.88 | 121.88 | 121.88 | 121.88 | 16.2K |
| 09:12 | 122.00 | 122.00 | 122.00 | 122.00 | 16.4K |
| 09:14 | 121.98 | 121.98 | 121.98 | 121.98 | 1.3K |
| 09:20 | 121.98 | 121.98 | 121.98 | 121.98 | 3.0K |
| 09:21 | 121.88 | 121.88 | 121.88 | 121.88 | 27.5K |
| 09:26 | 121.98 | 121.98 | 121.98 | 121.98 | 0.9K |
| 09:29 | 121.98 | 121.98 | 121.98 | 121.98 | 2.4K |
| 09:31 | 121.89 | 121.89 | 121.89 | 121.89 | 2.7K |
| 09:33 | 121.98 | 121.98 | 121.98 | 121.98 | 4.1K |
| 09:37 | 121.90 | 121.90 | 121.90 | 121.90 | 16.9K |
| 09:40 | 121.90 | 121.90 | 121.90 | 121.90 | 10.1K |
| 09:41 | 121.90 | 121.90 | 121.90 | 121.90 | 7.5K |
| 09:42 | 122.00 | 122.00 | 122.00 | 122.00 | 1.9K |
| 09:43 | 121.98 | 121.98 | 121.98 | 121.98 | 0.8K |
| 09:46 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 09:48 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 09:51 | 122.18 | 122.18 | 122.18 | 122.18 | 4.1K |
| 09:52 | 122.20 | 122.20 | 122.20 | 122.20 | 0.1K |
| 09:53 | 122.18 | 122.18 | 122.15 | 122.15 | 15.0K |
| 09:55 | 122.14 | 122.14 | 122.14 | 122.14 | 2.6K |
| 09:57 | 122.14 | 122.18 | 122.14 | 122.18 | 9.7K |
| 10:00 | 122.13 | 122.13 | 122.13 | 122.13 | 1.9K |
| 10:01 | 122.10 | 122.18 | 122.10 | 122.18 | 2.8K |
| 10:02 | 122.13 | 122.13 | 122.13 | 122.13 | 0.1K |
| 10:04 | 122.18 | 122.18 | 122.18 | 122.18 | 15.2K |
| 10:05 | 122.40 | 122.40 | 122.40 | 122.40 | 50.2K |
| 10:06 | 122.60 | 122.60 | 122.60 | 122.60 | 14.0K |
| 10:08 | 122.40 | 122.40 | 122.40 | 122.40 | 4.7K |
| 10:09 | 122.42 | 122.42 | 122.42 | 122.42 | 23.0K |
| 10:11 | 122.42 | 122.42 | 122.20 | 122.20 | 21.3K |
| 10:19 | 122.20 | 122.20 | 122.20 | 122.20 | 5.0K |
| 10:22 | 122.26 | 122.26 | 122.26 | 122.26 | 7.9K |
| 10:23 | 122.23 | 122.28 | 122.23 | 122.28 | 13.9K |
| 10:25 | 122.29 | 122.29 | 122.26 | 122.26 | 4.8K |
| 10:29 | 122.29 | 122.29 | 122.29 | 122.29 | 9.4K |
| 10:32 | 122.40 | 122.40 | 122.40 | 122.40 | 0.0K |
| 10:33 | 122.27 | 122.27 | 122.27 | 122.27 | 1.7K |
| 10:34 | 122.27 | 122.27 | 122.27 | 122.27 | 14.9K |
| 10:35 | 122.40 | 122.40 | 122.20 | 122.40 | 14.4K |
| 10:41 | 122.40 | 122.40 | 122.40 | 122.40 | 11.7K |
| 10:42 | 122.27 | 122.27 | 122.27 | 122.27 | 64.0K |
| 10:44 | 122.27 | 122.27 | 122.27 | 122.27 | 52.3K |
| 10:45 | 122.27 | 122.27 | 122.27 | 122.27 | 15.9K |
| 10:47 | 122.27 | 122.27 | 122.27 | 122.27 | 62.5K |
| 10:48 | 122.27 | 122.27 | 122.27 | 122.27 | 8.1K |
| 10:53 | 122.27 | 122.27 | 122.27 | 122.27 | 42.5K |
| 10:54 | 122.27 | 122.27 | 122.27 | 122.27 | 110.0K |
| 10:58 | 122.40 | 122.40 | 122.40 | 122.40 | 4.1K |
| 10:59 | 122.30 | 122.30 | 122.30 | 122.30 | 5.0K |
| 11:00 | 122.27 | 122.27 | 122.27 | 122.27 | 0.5K |
| 11:02 | 122.28 | 122.28 | 122.28 | 122.28 | 5.6K |
| 11:04 | 122.27 | 122.27 | 122.27 | 122.27 | 3.3K |
| 11:10 | 122.27 | 122.27 | 122.27 | 122.27 | 0.0K |
| 11:11 | 122.27 | 122.28 | 122.27 | 122.27 | 6.4K |
| 11:16 | 122.28 | 122.28 | 122.28 | 122.28 | 1.7K |
| 11:18 | 122.30 | 122.30 | 122.30 | 122.30 | 5.0K |
| 11:23 | 122.30 | 122.30 | 122.30 | 122.30 | 7.0K |
| 11:35 | 122.40 | 122.40 | 122.20 | 122.20 | 550.7K |
| 11:40 | 122.27 | 122.27 | 122.27 | 122.27 | 1.0K |
| 11:42 | 122.29 | 122.29 | 122.29 | 122.29 | 2.9K |
| 11:47 | 122.29 | 122.29 | 122.29 | 122.29 | 0.3K |
| 11:48 | 122.30 | 122.30 | 122.30 | 122.30 | 9.4K |
| 11:52 | 122.27 | 122.27 | 122.27 | 122.27 | 1.5K |
| 11:56 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 11:57 | 122.30 | 122.30 | 122.30 | 122.30 | 7.0K |
| 12:03 | 122.27 | 122.30 | 122.27 | 122.27 | 9.5K |
| 12:04 | 122.40 | 122.40 | 122.40 | 122.40 | 0.0K |
| 12:09 | 122.30 | 122.30 | 122.30 | 122.30 | 24.4K |
| 12:11 | 122.27 | 122.27 | 122.27 | 122.27 | 3.5K |
| 12:21 | 122.30 | 122.30 | 122.27 | 122.27 | 0.1K |
| 12:22 | 122.40 | 122.40 | 122.40 | 122.40 | 0.1K |
| 12:29 | 122.00 | 122.00 | 122.00 | 122.00 | 1.8K |
| 12:33 | 122.30 | 122.30 | 122.30 | 122.30 | 2.8K |
| 12:37 | 122.27 | 122.27 | 122.27 | 122.27 | 5.5K |
| 12:40 | 122.27 | 122.27 | 122.27 | 122.27 | 5.5K |
| 12:51 | 122.27 | 122.27 | 122.27 | 122.27 | 0.9K |
| 12:58 | 122.27 | 122.27 | 122.27 | 122.27 | 0.4K |
| 13:00 | 122.40 | 122.40 | 122.30 | 122.30 | 0.3K |
| 13:03 | 122.30 | 122.30 | 122.30 | 122.30 | 7.8K |
| 13:04 | 122.30 | 122.40 | 122.30 | 122.40 | 20.9K |
| 13:09 | 122.60 | 122.60 | 122.60 | 122.60 | 6.7K |
| 13:10 | 122.47 | 122.47 | 122.47 | 122.47 | 0.7K |
| 13:12 | 122.60 | 122.60 | 122.60 | 122.60 | 80.0K |
| 13:13 | 122.47 | 122.47 | 122.47 | 122.47 | 9.0K |
| 13:18 | 122.48 | 122.48 | 122.47 | 122.47 | 4.9K |
| 13:19 | 122.47 | 122.47 | 122.47 | 122.47 | 10.0K |
| 13:28 | 122.60 | 122.60 | 122.60 | 122.60 | 0.0K |
| 13:30 | 122.60 | 122.80 | 122.60 | 122.71 | 46.2K |
| 13:37 | 122.60 | 122.60 | 122.60 | 122.60 | 0.0K |
| 13:38 | 122.87 | 122.87 | 122.87 | 122.87 | 17.2K |
| 13:41 | 122.88 | 122.88 | 122.88 | 122.88 | 13.1K |
| 13:45 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0K |
| 13:48 | 122.90 | 122.90 | 122.90 | 122.90 | 19.6K |
| 13:50 | 122.60 | 122.60 | 122.60 | 122.60 | 3.0K |
| 13:53 | 122.50 | 122.50 | 122.49 | 122.49 | 7.2K |
| 14:00 | 122.49 | 122.49 | 122.49 | 122.49 | 26.2K |
| 14:01 | 122.49 | 122.49 | 122.49 | 122.49 | 3.1K |
| 14:02 | 122.50 | 122.50 | 122.50 | 122.50 | 10.5K |
| 14:05 | 122.49 | 122.50 | 122.49 | 122.50 | 1.3K |
| 14:06 | 122.49 | 122.49 | 122.49 | 122.49 | 2.2K |
| 14:07 | 122.49 | 122.49 | 122.49 | 122.49 | 6.9K |
| 14:08 | 122.50 | 122.50 | 122.50 | 122.50 | 4.1K |
| 14:13 | 122.50 | 122.50 | 122.47 | 122.47 | 11.8K |
| 14:14 | 122.47 | 122.47 | 122.47 | 122.47 | 3.7K |
| 14:16 | 122.40 | 122.40 | 122.40 | 122.40 | 3.7K |
| 14:19 | 122.80 | 122.80 | 122.80 | 122.80 | 27.3K |
| 14:20 | 122.66 | 122.66 | 122.66 | 122.66 | 7.3K |
| 14:21 | 122.69 | 122.69 | 122.69 | 122.69 | 7.5K |
| 14:25 | 122.69 | 122.69 | 122.69 | 122.69 | 1.1K |
| 14:32 | 122.70 | 122.70 | 122.67 | 122.67 | 6.0K |
| 14:33 | 122.67 | 122.67 | 122.67 | 122.67 | 10.0K |
| 14:37 | 122.67 | 122.67 | 122.67 | 122.67 | 5.5K |
| 14:39 | 122.80 | 122.80 | 122.80 | 122.80 | 6.0K |
| 14:43 | 123.20 | 123.20 | 123.20 | 123.20 | 40.1K |
| 14:44 | 123.27 | 123.27 | 123.27 | 123.27 | 5.5K |
| 14:45 | 123.27 | 123.27 | 123.27 | 123.27 | 4.6K |
| 14:48 | 123.40 | 123.40 | 123.40 | 123.40 | 13.9K |
| 14:49 | 123.26 | 123.26 | 123.26 | 123.26 | 10.6K |
| 14:53 | 123.00 | 123.00 | 123.00 | 123.00 | 0.1K |
| 14:56 | 123.24 | 123.24 | 123.24 | 123.24 | 32.8K |
| 14:59 | 123.00 | 123.00 | 123.00 | 123.00 | 0.9K |
| 15:00 | 123.27 | 123.40 | 123.27 | 123.40 | 8.6K |
| 15:02 | 123.57 | 123.57 | 123.57 | 123.57 | 0.1K |
| 15:10 | 123.44 | 123.44 | 123.44 | 123.44 | 0.0K |
| 15:16 | 123.40 | 123.40 | 123.40 | 123.40 | 6.6K |
| 15:17 | 123.44 | 123.44 | 123.40 | 123.40 | 96.5K |
| 15:20 | 123.60 | 123.60 | 123.60 | 123.60 | 0.1K |
| 15:21 | 123.40 | 123.40 | 123.40 | 123.40 | 5.9K |
| 15:24 | 123.60 | 123.60 | 123.20 | 123.20 | 31.3K |
| 15:27 | 123.20 | 123.20 | 123.00 | 123.00 | 4.4K |
| 15:28 | 123.20 | 123.20 | 123.20 | 123.20 | 0.8K |
| 15:29 | 123.30 | 123.30 | 123.30 | 123.30 | 0.6K |
| 15:31 | 123.20 | 123.30 | 123.20 | 123.30 | 2.3K |
| 15:33 | 123.30 | 123.30 | 123.18 | 123.18 | 6.4K |
| 15:35 | 123.18 | 123.18 | 123.18 | 123.18 | 2.1K |
| 15:37 | 123.30 | 123.30 | 123.18 | 123.18 | 17.9K |
| 15:38 | 123.18 | 123.18 | 123.18 | 123.18 | 3.2K |
| 15:39 | 123.30 | 123.30 | 123.30 | 123.30 | 8.0K |
| 15:40 | 123.30 | 123.30 | 123.30 | 123.30 | 14.0K |
| 15:44 | 123.30 | 123.30 | 123.30 | 123.30 | 12.5K |
| 15:46 | 122.80 | 122.80 | 122.80 | 122.80 | 53.7K |
| 15:48 | 122.69 | 122.69 | 122.69 | 122.69 | 1.6K |
| 15:50 | 122.69 | 122.69 | 122.41 | 122.41 | 14.2K |
| 15:51 | 122.76 | 122.76 | 122.69 | 122.69 | 0.5K |
| 15:52 | 122.69 | 122.69 | 122.50 | 122.50 | 5.6K |
| 15:53 | 122.50 | 122.50 | 122.50 | 122.50 | 2.9K |
| 15:56 | 122.58 | 122.58 | 122.58 | 122.58 | 4.4K |
| 16:00 | 122.40 | 122.40 | 122.40 | 122.40 | 5.9K |
| 16:03 | 122.38 | 122.38 | 122.38 | 122.38 | 4.3K |
| 16:15 | 122.38 | 122.38 | 122.38 | 122.38 | 0.1K |
| 16:16 | 122.25 | 122.25 | 122.25 | 122.25 | 1.2K |
| 16:19 | 122.18 | 122.18 | 122.18 | 122.18 | 1.2K |
| 16:21 | 122.29 | 122.29 | 122.29 | 122.29 | 9.0K |
| 16:24 | 122.35 | 122.60 | 122.35 | 122.60 | 17.3K |
| 16:26 | 122.29 | 122.29 | 122.29 | 122.29 | 0.6K |
| 16:29 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 16:35 | 122.40 | 122.40 | 122.40 | 122.40 | 308.6K |