125.40
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 122.60 | 122.60 | 121.15 | 121.15 | 9.3K |
| 08:01 | 121.20 | 121.20 | 121.01 | 121.01 | 14.6K |
| 08:02 | 121.15 | 121.15 | 121.01 | 121.01 | 3.5K |
| 08:03 | 121.56 | 121.56 | 121.55 | 121.55 | 41.9K |
| 08:04 | 121.56 | 121.56 | 121.56 | 121.56 | 13.6K |
| 08:10 | 121.61 | 122.00 | 121.33 | 121.33 | 9.8K |
| 08:11 | 122.40 | 122.40 | 122.40 | 122.40 | 8.5K |
| 08:14 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0K |
| 08:15 | 121.73 | 121.73 | 121.73 | 121.73 | 9.8K |
| 08:16 | 121.74 | 121.74 | 121.74 | 121.74 | 0.8K |
| 08:19 | 121.73 | 121.73 | 121.73 | 121.73 | 12.5K |
| 08:22 | 120.80 | 120.80 | 120.80 | 120.80 | 0.0K |
| 08:25 | 121.75 | 121.75 | 121.75 | 121.75 | 2.1K |
| 08:29 | 121.28 | 121.28 | 121.28 | 121.28 | 2.5K |
| 08:30 | 121.74 | 121.74 | 121.74 | 121.74 | 0.8K |
| 08:31 | 121.28 | 121.28 | 121.28 | 121.28 | 2.1K |
| 08:32 | 121.50 | 121.50 | 121.50 | 121.50 | 2.1K |
| 08:34 | 120.88 | 120.88 | 120.88 | 120.88 | 0.0K |
| 08:37 | 121.37 | 122.20 | 121.37 | 122.20 | 2.5K |
| 08:39 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0K |
| 08:48 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 08:50 | 121.56 | 121.60 | 121.25 | 121.56 | 37.5K |
| 08:51 | 121.49 | 121.70 | 121.49 | 121.70 | 6.7K |
| 08:54 | 121.60 | 121.60 | 121.60 | 121.60 | 5.9K |
| 08:56 | 121.26 | 121.51 | 121.26 | 121.51 | 1.1K |
| 08:57 | 121.60 | 121.60 | 121.60 | 121.60 | 28.0K |
| 08:58 | 121.26 | 121.26 | 121.26 | 121.26 | 1.2K |
| 09:00 | 121.65 | 121.65 | 121.65 | 121.65 | 1.2K |
| 09:06 | 121.40 | 121.40 | 121.40 | 121.40 | 11.3K |
| 09:07 | 121.62 | 121.62 | 121.62 | 121.62 | 3.0K |
| 09:10 | 121.62 | 121.62 | 121.62 | 121.62 | 1.1K |
| 09:13 | 121.65 | 121.65 | 121.65 | 121.65 | 18.1K |
| 09:17 | 121.65 | 121.65 | 121.65 | 121.65 | 24.6K |
| 09:25 | 121.62 | 121.62 | 121.62 | 121.62 | 0.8K |
| 09:27 | 121.40 | 121.40 | 121.40 | 121.40 | 0.0K |
| 09:29 | 121.65 | 121.65 | 121.65 | 121.65 | 8.3K |
| 09:33 | 121.54 | 121.54 | 121.54 | 121.54 | 3.9K |
| 09:36 | 121.54 | 121.54 | 121.54 | 121.54 | 3.8K |
| 09:38 | 121.54 | 121.54 | 121.54 | 121.54 | 3.3K |
| 09:40 | 121.63 | 121.63 | 121.63 | 121.63 | 1.7K |
| 09:45 | 121.54 | 121.54 | 121.54 | 121.54 | 0.1K |
| 09:55 | 121.54 | 121.54 | 121.54 | 121.54 | 3.5K |
| 09:56 | 121.80 | 121.80 | 121.80 | 121.80 | 0.0K |
| 09:57 | 121.63 | 121.63 | 121.63 | 121.63 | 9.6K |
| 09:59 | 121.80 | 121.80 | 121.80 | 121.80 | 4.0K |
| 10:01 | 121.83 | 121.83 | 121.83 | 121.83 | 0.0K |
| 10:02 | 121.83 | 121.83 | 121.83 | 121.83 | 1.6K |
| 10:03 | 121.83 | 121.83 | 121.83 | 121.83 | 5.7K |
| 10:05 | 121.60 | 121.60 | 121.60 | 121.60 | 23.6K |
| 10:07 | 121.80 | 121.80 | 121.80 | 121.80 | 0.0K |
| 10:09 | 121.70 | 121.70 | 121.70 | 121.70 | 1.0K |
| 10:10 | 121.80 | 121.80 | 121.80 | 121.80 | 4.1K |
| 10:12 | 121.80 | 121.80 | 121.80 | 121.80 | 1.9K |
| 10:16 | 121.90 | 121.90 | 121.90 | 121.90 | 4.0K |
| 10:17 | 121.40 | 121.40 | 121.40 | 121.40 | 7.3K |
| 10:18 | 121.50 | 121.60 | 121.50 | 121.60 | 87.7K |
| 10:22 | 121.81 | 121.81 | 121.81 | 121.81 | 0.5K |
| 10:26 | 121.62 | 121.62 | 121.55 | 121.61 | 22.6K |
| 10:27 | 121.73 | 121.73 | 121.68 | 121.68 | 0.8K |
| 10:28 | 121.55 | 121.55 | 121.55 | 121.55 | 0.7K |
| 10:30 | 121.55 | 121.55 | 121.55 | 121.55 | 0.8K |
| 10:31 | 121.55 | 121.55 | 121.55 | 121.55 | 7.6K |
| 10:34 | 121.62 | 121.62 | 121.62 | 121.62 | 5.0K |
| 10:36 | 121.68 | 121.68 | 121.68 | 121.68 | 0.9K |
| 10:46 | 121.65 | 121.65 | 121.65 | 121.65 | 27.2K |
| 10:48 | 121.57 | 121.57 | 121.57 | 121.57 | 0.1K |
| 10:52 | 121.73 | 121.73 | 121.73 | 121.73 | 0.0K |
| 10:54 | 121.68 | 121.68 | 121.68 | 121.68 | 10.8K |
| 10:56 | 121.57 | 121.57 | 121.57 | 121.57 | 0.3K |
| 11:02 | 121.57 | 121.57 | 121.57 | 121.57 | 1.8K |
| 11:05 | 121.68 | 121.68 | 121.68 | 121.68 | 16.5K |
| 11:24 | 121.80 | 121.80 | 121.80 | 121.80 | 1.1K |
| 11:30 | 121.58 | 121.58 | 121.58 | 121.58 | 56.3K |
| 11:32 | 121.68 | 121.68 | 121.68 | 121.68 | 1.1K |
| 11:33 | 121.80 | 121.80 | 121.58 | 121.58 | 0.1K |
| 11:35 | 121.58 | 121.58 | 121.58 | 121.58 | 9.0K |
| 11:36 | 121.80 | 121.80 | 121.80 | 121.80 | 0.0K |
| 11:37 | 121.68 | 121.68 | 121.68 | 121.68 | 5.0K |
| 11:40 | 121.68 | 121.68 | 121.68 | 121.68 | 9.3K |
| 11:41 | 121.58 | 121.58 | 121.58 | 121.58 | 6.2K |
| 11:42 | 121.58 | 121.58 | 121.58 | 121.58 | 29.0K |
| 11:45 | 121.58 | 121.58 | 121.58 | 121.58 | 1.5K |
| 11:48 | 121.58 | 121.58 | 121.58 | 121.58 | 0.4K |
| 11:50 | 121.68 | 121.68 | 121.68 | 121.68 | 60.3K |
| 12:02 | 122.00 | 122.00 | 122.00 | 122.00 | 14.1K |
| 12:03 | 122.08 | 122.08 | 122.08 | 122.08 | 0.8K |
| 12:05 | 121.98 | 121.98 | 121.98 | 121.98 | 4.4K |
| 12:06 | 122.08 | 122.08 | 122.08 | 122.08 | 1.0K |
| 12:07 | 122.08 | 122.08 | 122.08 | 122.08 | 11.5K |
| 12:08 | 121.98 | 121.98 | 121.98 | 121.98 | 14.3K |
| 12:09 | 121.98 | 121.98 | 121.98 | 121.98 | 5.4K |
| 12:11 | 121.90 | 121.90 | 121.90 | 121.90 | 47.0K |
| 12:12 | 122.07 | 122.07 | 122.07 | 122.07 | 20.0K |
| 12:21 | 121.98 | 121.98 | 121.98 | 121.98 | 2.0K |
| 12:27 | 122.20 | 122.20 | 122.20 | 122.20 | 3.3K |
| 12:28 | 122.20 | 122.20 | 122.20 | 122.20 | 45.4K |
| 12:29 | 122.40 | 122.40 | 122.40 | 122.40 | 0.1K |
| 12:31 | 122.46 | 122.46 | 122.46 | 122.46 | 0.2K |
| 12:32 | 122.40 | 122.40 | 122.40 | 122.40 | 13.5K |
| 12:33 | 122.46 | 122.46 | 122.46 | 122.46 | 4.5K |
| 12:37 | 122.43 | 122.46 | 122.43 | 122.46 | 31.5K |
| 12:38 | 122.20 | 122.20 | 122.20 | 122.20 | 0.1K |
| 12:39 | 122.20 | 122.20 | 122.20 | 122.20 | 1.1K |
| 12:47 | 122.09 | 122.09 | 122.09 | 122.09 | 0.2K |
| 12:49 | 122.13 | 122.13 | 122.13 | 122.13 | 1.4K |
| 12:50 | 122.13 | 122.13 | 122.13 | 122.13 | 14.0K |
| 12:52 | 122.40 | 122.40 | 122.00 | 122.13 | 1.5K |
| 13:05 | 122.11 | 122.11 | 122.11 | 122.11 | 1.5K |
| 13:22 | 122.11 | 122.11 | 122.11 | 122.11 | 2.6K |
| 13:26 | 122.00 | 122.00 | 122.00 | 122.00 | 0.9K |
| 13:29 | 122.00 | 122.00 | 122.00 | 122.00 | 5.3K |
| 13:44 | 121.80 | 121.80 | 121.80 | 121.80 | 13.1K |
| 13:45 | 122.20 | 122.20 | 122.20 | 122.20 | 7.3K |
| 13:48 | 121.86 | 121.86 | 121.86 | 121.86 | 1.0K |
| 13:54 | 121.60 | 121.60 | 121.60 | 121.60 | 655.2K |
| 14:01 | 121.86 | 121.86 | 121.86 | 121.86 | 2.5K |
| 14:02 | 121.74 | 121.74 | 121.67 | 121.67 | 8.9K |
| 14:07 | 121.67 | 122.20 | 121.67 | 122.20 | 8.1K |
| 14:13 | 121.67 | 121.67 | 121.67 | 121.67 | 9.0K |
| 14:15 | 121.67 | 121.67 | 121.66 | 121.66 | 0.2K |
| 14:17 | 121.65 | 121.67 | 121.65 | 121.67 | 4.2K |
| 14:18 | 121.67 | 121.67 | 121.65 | 121.65 | 1.6K |
| 14:21 | 121.67 | 121.67 | 121.67 | 121.67 | 8.3K |
| 14:24 | 121.65 | 121.65 | 121.60 | 121.60 | 44.6K |
| 14:25 | 121.40 | 121.40 | 121.40 | 121.40 | 11.4K |
| 14:27 | 121.23 | 121.23 | 121.23 | 121.23 | 5.8K |
| 14:28 | 121.56 | 121.60 | 121.56 | 121.60 | 10.6K |
| 14:30 | 121.60 | 121.60 | 121.60 | 121.60 | 2.0K |
| 14:35 | 121.60 | 121.60 | 121.60 | 121.60 | 0.6K |
| 14:38 | 121.58 | 121.58 | 121.58 | 121.58 | 0.7K |
| 14:40 | 121.40 | 121.40 | 121.40 | 121.40 | 2.9K |
| 14:50 | 121.40 | 121.40 | 121.40 | 121.40 | 33.3K |
| 14:55 | 121.57 | 121.57 | 121.57 | 121.57 | 0.2K |
| 15:00 | 121.60 | 121.60 | 121.58 | 121.58 | 22.5K |
| 15:01 | 121.52 | 121.52 | 121.51 | 121.51 | 3.9K |
| 15:02 | 121.50 | 121.50 | 121.50 | 121.50 | 1.0K |
| 15:03 | 121.40 | 121.57 | 121.40 | 121.57 | 1.7K |
| 15:04 | 121.55 | 121.55 | 121.55 | 121.55 | 2.5K |
| 15:08 | 121.53 | 121.53 | 121.53 | 121.53 | 2.3K |
| 15:09 | 121.40 | 121.40 | 121.40 | 121.40 | 1.2K |
| 15:10 | 121.24 | 121.24 | 121.24 | 121.24 | 0.8K |
| 15:13 | 121.20 | 121.20 | 121.20 | 121.20 | 0.2K |
| 15:14 | 121.20 | 121.30 | 121.03 | 121.03 | 13.6K |
| 15:15 | 121.13 | 121.13 | 121.00 | 121.10 | 2.2K |
| 15:16 | 120.80 | 120.80 | 120.80 | 120.80 | 0.1K |
| 15:17 | 120.87 | 120.87 | 120.87 | 120.87 | 20.2K |
| 15:24 | 121.10 | 121.10 | 121.07 | 121.07 | 196.4K |
| 15:27 | 120.96 | 120.96 | 120.96 | 120.96 | 4.8K |
| 15:28 | 120.96 | 120.96 | 120.96 | 120.96 | 2.7K |
| 15:29 | 120.96 | 120.96 | 120.96 | 120.96 | 5.0K |
| 15:30 | 121.04 | 121.04 | 121.04 | 121.04 | 2.8K |
| 15:34 | 120.96 | 120.96 | 120.96 | 120.96 | 3.5K |
| 15:36 | 120.96 | 120.96 | 120.96 | 120.96 | 6.0K |
| 15:37 | 121.27 | 121.27 | 121.27 | 121.27 | 1.0K |
| 15:38 | 121.40 | 121.40 | 121.28 | 121.28 | 0.8K |
| 15:39 | 121.25 | 121.25 | 121.25 | 121.25 | 0.1K |
| 15:41 | 120.96 | 121.40 | 120.96 | 121.40 | 0.8K |
| 15:44 | 120.96 | 120.96 | 120.96 | 120.96 | 2.6K |
| 15:46 | 120.96 | 120.96 | 120.96 | 120.96 | 27.0K |
| 15:49 | 121.00 | 121.00 | 121.00 | 121.00 | 86.9K |
| 15:50 | 121.30 | 121.30 | 121.30 | 121.30 | 7.3K |
| 15:51 | 121.16 | 121.60 | 121.16 | 121.60 | 0.4K |
| 15:55 | 121.53 | 121.53 | 121.16 | 121.16 | 8.2K |
| 15:56 | 121.14 | 121.14 | 121.14 | 121.14 | 6.0K |
| 15:58 | 121.16 | 121.16 | 121.16 | 121.16 | 3.1K |
| 15:59 | 121.14 | 121.14 | 121.14 | 121.14 | 7.0K |
| 16:01 | 121.16 | 121.16 | 121.16 | 121.16 | 14.7K |
| 16:03 | 121.00 | 121.00 | 121.00 | 121.00 | 0.1K |
| 16:04 | 121.20 | 121.20 | 121.20 | 121.20 | 124.0K |
| 16:09 | 121.12 | 121.12 | 121.12 | 121.12 | 0.4K |
| 16:10 | 121.09 | 121.09 | 121.09 | 121.09 | 6.1K |
| 16:11 | 121.08 | 121.08 | 121.00 | 121.00 | 100.1K |
| 16:15 | 121.40 | 121.40 | 121.40 | 121.40 | 0.0K |
| 16:17 | 121.05 | 121.13 | 121.05 | 121.13 | 33.0K |
| 16:18 | 121.08 | 121.08 | 121.08 | 121.08 | 1.2K |
| 16:20 | 121.00 | 121.00 | 121.00 | 121.00 | 0.1K |
| 16:26 | 121.40 | 121.40 | 121.40 | 121.40 | 0.0K |
| 16:27 | 121.08 | 121.08 | 121.08 | 121.08 | 2.7K |
| 16:28 | 121.20 | 121.20 | 121.20 | 121.20 | 5.7K |
| 16:29 | 121.40 | 121.40 | 121.40 | 121.40 | 0.0K |
| 16:35 | 121.40 | 121.40 | 121.40 | 121.40 | 57.9K |