125.40
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
08:00 | 120.80 | 120.80 | 120.80 | 120.80 | 7.6K |
08:02 | 120.22 | 120.22 | 119.90 | 119.90 | 23.7K |
08:04 | 120.22 | 120.22 | 119.81 | 119.81 | 25.7K |
08:05 | 119.75 | 119.75 | 119.75 | 119.75 | 0.0K |
08:06 | 121.00 | 121.00 | 121.00 | 121.00 | 0.7K |
08:10 | 121.00 | 121.00 | 120.79 | 120.79 | 0.0K |
08:12 | 120.21 | 120.21 | 120.21 | 120.21 | 0.3K |
08:23 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0K |
08:25 | 120.31 | 120.31 | 120.31 | 120.31 | 2.1K |
08:28 | 120.00 | 120.04 | 120.00 | 120.04 | 14.3K |
08:39 | 119.91 | 119.91 | 119.91 | 119.91 | 1.7K |
08:41 | 120.60 | 120.60 | 120.60 | 120.60 | 0.0K |
08:45 | 120.60 | 120.60 | 120.60 | 120.60 | 0.0K |
08:47 | 119.80 | 119.80 | 119.80 | 119.80 | 7.3K |
08:51 | 120.04 | 120.04 | 120.04 | 120.04 | 2.8K |
08:52 | 120.04 | 120.04 | 120.04 | 120.04 | 4.2K |
08:54 | 119.60 | 119.60 | 119.60 | 119.60 | 0.0K |
08:57 | 119.80 | 119.92 | 119.80 | 119.92 | 6.5K |
08:58 | 120.04 | 120.04 | 120.04 | 120.04 | 8.5K |
08:59 | 120.04 | 120.04 | 120.04 | 120.04 | 1.7K |
09:00 | 119.80 | 119.80 | 119.80 | 119.80 | 0.0K |
09:02 | 120.15 | 120.15 | 120.15 | 120.15 | 5.0K |
09:05 | 119.89 | 119.89 | 119.89 | 119.89 | 16.3K |
09:10 | 120.15 | 120.15 | 120.15 | 120.15 | 2.5K |
09:15 | 120.15 | 120.15 | 120.15 | 120.15 | 1.1K |
09:16 | 119.89 | 119.89 | 119.89 | 119.89 | 0.4K |
09:20 | 119.89 | 119.89 | 119.89 | 119.89 | 4.3K |
09:22 | 120.60 | 120.60 | 120.60 | 120.60 | 0.0K |
09:30 | 120.15 | 120.15 | 120.15 | 120.15 | 3.0K |
09:32 | 120.15 | 120.15 | 120.15 | 120.15 | 6.7K |
09:33 | 119.86 | 120.15 | 119.86 | 120.15 | 12.2K |
09:40 | 120.15 | 120.15 | 120.15 | 120.15 | 4.8K |
09:42 | 120.15 | 120.15 | 120.15 | 120.15 | 68.2K |
09:43 | 120.15 | 120.15 | 120.15 | 120.15 | 4.0K |
09:46 | 120.15 | 120.15 | 120.15 | 120.15 | 9.3K |
09:48 | 120.15 | 120.15 | 120.15 | 120.15 | 1.8K |
09:50 | 120.15 | 120.15 | 120.15 | 120.15 | 24.0K |
09:54 | 120.60 | 120.60 | 120.60 | 120.60 | 0.1K |
09:55 | 120.15 | 120.15 | 120.15 | 120.15 | 16.6K |
10:01 | 119.89 | 120.15 | 119.89 | 120.15 | 6.2K |
10:02 | 119.89 | 119.89 | 119.89 | 119.89 | 1.9K |
10:05 | 119.81 | 119.81 | 119.80 | 119.80 | 40.4K |
10:07 | 119.89 | 119.89 | 119.89 | 119.89 | 6.2K |
10:09 | 120.07 | 120.07 | 120.07 | 120.07 | 0.2K |
10:15 | 120.40 | 120.40 | 119.94 | 119.94 | 644.6K |
10:21 | 120.40 | 120.40 | 120.40 | 120.40 | 0.2K |
10:23 | 120.20 | 120.20 | 120.00 | 120.00 | 21.8K |
10:26 | 120.05 | 120.05 | 120.05 | 120.05 | 3.5K |
10:28 | 120.06 | 120.06 | 120.06 | 120.06 | 2.4K |
10:29 | 120.06 | 120.06 | 120.06 | 120.06 | 6.0K |
10:31 | 120.06 | 120.06 | 120.06 | 120.06 | 3.0K |
10:35 | 119.87 | 119.87 | 119.87 | 119.87 | 4.9K |
10:37 | 119.83 | 119.83 | 119.83 | 119.83 | 5.1K |
10:40 | 120.06 | 120.06 | 120.06 | 120.06 | 7.3K |
10:42 | 119.91 | 119.91 | 119.91 | 119.91 | 11.0K |
10:43 | 120.06 | 120.06 | 120.06 | 120.06 | 2.2K |
10:46 | 120.06 | 120.06 | 119.99 | 120.06 | 8.6K |
10:52 | 119.97 | 119.97 | 119.97 | 119.97 | 1.5K |
10:53 | 120.06 | 120.06 | 120.06 | 120.06 | 1.7K |
10:55 | 120.33 | 120.33 | 120.33 | 120.33 | 1.3K |
10:58 | 120.26 | 120.26 | 120.26 | 120.26 | 4.2K |
10:59 | 120.30 | 120.30 | 120.30 | 120.30 | 3.5K |
11:01 | 120.15 | 120.15 | 120.15 | 120.15 | 3.7K |
11:04 | 120.07 | 120.07 | 120.07 | 120.07 | 2.1K |
11:06 | 120.26 | 120.26 | 120.26 | 120.26 | 3.8K |
11:08 | 120.26 | 120.26 | 120.26 | 120.26 | 6.0K |
11:10 | 120.26 | 120.26 | 120.26 | 120.26 | 108.3K |
11:13 | 120.60 | 120.60 | 120.60 | 120.60 | 2.0K |
11:29 | 120.60 | 120.60 | 119.78 | 119.78 | 20.3K |
11:30 | 119.78 | 119.78 | 119.70 | 119.70 | 10.1K |
11:33 | 119.70 | 119.70 | 119.70 | 119.70 | 11.7K |
11:35 | 119.78 | 119.78 | 119.78 | 119.78 | 15.0K |
11:38 | 119.70 | 119.70 | 119.70 | 119.70 | 1.8K |
11:39 | 119.78 | 119.78 | 119.78 | 119.78 | 13.7K |
11:45 | 119.60 | 119.70 | 119.60 | 119.70 | 3.7K |
11:46 | 119.68 | 119.68 | 119.68 | 119.68 | 4.5K |
11:47 | 119.81 | 119.81 | 119.81 | 119.81 | 3.4K |
11:50 | 119.60 | 119.60 | 119.60 | 119.60 | 143.0K |
11:57 | 119.78 | 119.78 | 119.68 | 119.68 | 23.0K |
11:58 | 119.68 | 119.68 | 119.68 | 119.68 | 7.3K |
12:05 | 119.68 | 119.71 | 119.68 | 119.71 | 21.9K |
12:07 | 119.78 | 119.78 | 119.78 | 119.78 | 8.4K |
12:10 | 119.68 | 119.68 | 119.68 | 119.68 | 1.5K |
12:12 | 119.78 | 119.78 | 119.78 | 119.78 | 11.7K |
12:13 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0K |
12:15 | 119.78 | 119.78 | 119.78 | 119.78 | 2.1K |
12:16 | 119.78 | 119.78 | 119.78 | 119.78 | 4.0K |
12:17 | 119.68 | 119.78 | 119.68 | 119.78 | 5.7K |
12:21 | 119.78 | 119.78 | 119.78 | 119.78 | 1.4K |
12:38 | 119.68 | 119.68 | 119.68 | 119.68 | 8.1K |
12:39 | 119.68 | 119.78 | 119.68 | 119.78 | 1.6K |
12:43 | 119.78 | 119.78 | 119.78 | 119.78 | 4.7K |
12:45 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0K |
12:47 | 119.69 | 119.69 | 119.69 | 119.69 | 20.8K |
12:50 | 119.68 | 119.68 | 119.68 | 119.68 | 5.0K |
12:52 | 119.78 | 119.78 | 119.68 | 119.68 | 10.7K |
12:54 | 119.87 | 119.87 | 119.87 | 119.87 | 6.9K |
13:02 | 119.80 | 119.80 | 119.80 | 119.80 | 4.6K |
13:06 | 119.60 | 119.60 | 119.60 | 119.60 | 1.5K |
13:15 | 119.68 | 119.68 | 119.68 | 119.68 | 5.0K |
13:17 | 119.74 | 119.74 | 119.74 | 119.74 | 5.0K |
13:18 | 119.78 | 119.78 | 119.78 | 119.78 | 4.2K |
13:19 | 119.78 | 119.78 | 119.78 | 119.78 | 8.8K |
13:20 | 119.71 | 119.71 | 119.71 | 119.71 | 3.3K |
13:22 | 120.00 | 120.00 | 120.00 | 120.00 | 3.8K |
13:28 | 119.78 | 119.78 | 119.78 | 119.78 | 21.5K |
13:29 | 120.00 | 120.00 | 120.00 | 120.00 | 1.2K |
13:30 | 119.91 | 119.91 | 119.91 | 119.91 | 0.4K |
13:34 | 120.40 | 120.40 | 120.37 | 120.37 | 7.1K |
13:35 | 120.28 | 120.28 | 120.28 | 120.28 | 27.8K |
13:36 | 120.37 | 120.37 | 120.00 | 120.00 | 18.5K |
13:46 | 119.86 | 119.86 | 119.86 | 119.86 | 7.0K |
13:47 | 119.86 | 119.86 | 119.86 | 119.86 | 16.5K |
13:57 | 119.78 | 119.78 | 119.78 | 119.78 | 0.6K |
14:04 | 119.81 | 119.81 | 119.81 | 119.81 | 0.1K |
14:13 | 119.68 | 119.68 | 119.68 | 119.68 | 1.6K |
14:14 | 119.78 | 119.78 | 119.78 | 119.78 | 0.9K |
14:15 | 119.78 | 119.78 | 119.68 | 119.68 | 0.9K |
14:18 | 119.71 | 119.71 | 119.71 | 119.71 | 6.7K |
14:20 | 119.60 | 119.60 | 119.40 | 119.40 | 10.4K |
14:26 | 119.38 | 119.38 | 119.38 | 119.38 | 0.9K |
14:27 | 119.40 | 119.40 | 119.31 | 119.40 | 6.7K |
14:29 | 119.60 | 119.60 | 119.60 | 119.60 | 2.1K |
14:31 | 119.62 | 119.62 | 119.62 | 119.62 | 1.7K |
14:38 | 119.58 | 119.58 | 119.58 | 119.58 | 0.6K |
14:39 | 119.51 | 119.58 | 119.51 | 119.58 | 8.8K |
14:40 | 119.48 | 119.48 | 119.48 | 119.48 | 9.9K |
14:47 | 119.58 | 119.58 | 119.58 | 119.58 | 1.3K |
14:49 | 119.60 | 119.60 | 119.60 | 119.60 | 8.7K |
14:55 | 119.58 | 119.80 | 119.58 | 119.68 | 44.5K |
14:57 | 119.77 | 119.77 | 119.77 | 119.77 | 2.4K |
15:01 | 119.77 | 119.77 | 119.77 | 119.77 | 10.0K |
15:03 | 119.80 | 119.80 | 119.80 | 119.80 | 1.0K |
15:05 | 119.80 | 119.80 | 119.80 | 119.80 | 0.0K |
15:06 | 119.89 | 119.89 | 119.80 | 119.80 | 29.3K |
15:08 | 119.66 | 119.66 | 119.66 | 119.66 | 5.0K |
15:09 | 119.61 | 119.61 | 119.61 | 119.61 | 0.0K |
15:13 | 119.66 | 119.66 | 119.66 | 119.66 | 0.0K |
15:18 | 119.66 | 119.66 | 119.66 | 119.66 | 5.1K |
15:20 | 119.66 | 119.66 | 119.66 | 119.66 | 10.0K |
15:21 | 119.66 | 119.66 | 119.66 | 119.66 | 10.0K |
15:23 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0K |
15:24 | 119.66 | 119.66 | 119.66 | 119.66 | 8.7K |
15:25 | 119.52 | 119.52 | 119.40 | 119.49 | 45.5K |
15:35 | 119.40 | 119.40 | 119.40 | 119.40 | 0.6K |
15:39 | 119.57 | 119.57 | 119.57 | 119.57 | 6.1K |
15:42 | 119.40 | 119.40 | 119.40 | 119.40 | 32.1K |
15:50 | 119.31 | 119.31 | 119.31 | 119.31 | 1.2K |
15:55 | 119.20 | 119.37 | 119.20 | 119.37 | 2.4K |
16:01 | 119.38 | 119.38 | 119.38 | 119.38 | 80.0K |
16:03 | 119.40 | 119.40 | 119.40 | 119.40 | 1.2K |
16:04 | 119.45 | 119.45 | 119.45 | 119.45 | 16.6K |
16:08 | 119.40 | 119.40 | 119.40 | 119.40 | 6.2K |
16:12 | 119.20 | 119.20 | 119.20 | 119.20 | 55.1K |
16:15 | 119.29 | 119.29 | 119.26 | 119.26 | 5.5K |
16:18 | 119.40 | 119.40 | 119.40 | 119.40 | 0.0K |
16:20 | 119.46 | 119.46 | 119.46 | 119.46 | 19.4K |
16:22 | 119.40 | 119.40 | 119.40 | 119.40 | 4.7K |
16:25 | 119.60 | 119.60 | 119.60 | 119.60 | 0.0K |
16:27 | 119.60 | 119.60 | 119.60 | 119.60 | 0.0K |
16:28 | 119.60 | 119.60 | 119.60 | 119.60 | 0.6K |
16:35 | 119.60 | 119.60 | 119.60 | 119.60 | 830.7K |