146.74
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 161.12 | 162.99 | 161.10 | 162.05 | 100.5K |
| 09:35 | 162.30 | 162.80 | 161.00 | 161.05 | 116.2K |
| 09:40 | 161.00 | 161.90 | 160.51 | 161.10 | 33.0K |
| 09:45 | 161.10 | 162.50 | 160.60 | 162.50 | 102.6K |
| 09:50 | 162.20 | 163.45 | 162.20 | 162.78 | 74.2K |
| 09:55 | 162.50 | 163.40 | 162.50 | 162.85 | 63.6K |
| 10:00 | 162.80 | 162.80 | 162.24 | 162.26 | 12.9K |
| 10:05 | 162.24 | 162.45 | 162.13 | 162.37 | 31.2K |
| 10:10 | 162.45 | 163.50 | 162.37 | 163.00 | 78.9K |
| 10:15 | 163.00 | 163.00 | 162.50 | 162.80 | 28.3K |
| 10:20 | 162.80 | 162.89 | 162.50 | 162.70 | 37.3K |
| 10:25 | 162.75 | 163.30 | 162.10 | 163.30 | 51.5K |
| 10:30 | 163.24 | 164.00 | 163.24 | 163.24 | 82.4K |
| 10:35 | 163.24 | 163.50 | 162.90 | 163.50 | 47.7K |
| 10:40 | 163.01 | 163.20 | 162.20 | 162.49 | 7.1K |
| 10:45 | 162.47 | 163.49 | 162.20 | 162.50 | 24.3K |
| 10:50 | 162.52 | 162.98 | 161.30 | 161.60 | 72.5K |
| 10:55 | 161.25 | 161.50 | 160.65 | 161.50 | 47.6K |
| 11:00 | 161.50 | 161.60 | 160.75 | 161.20 | 60.6K |
| 11:05 | 161.00 | 162.06 | 161.00 | 162.06 | 28.2K |
| 11:10 | 162.10 | 162.50 | 161.05 | 161.05 | 20.0K |
| 11:15 | 162.00 | 162.40 | 161.50 | 161.50 | 18.3K |
| 11:20 | 161.51 | 162.39 | 161.51 | 162.00 | 3.5K |
| 11:25 | 162.00 | 162.00 | 161.50 | 162.00 | 13.1K |
| 11:30 | 162.40 | 162.40 | 161.35 | 162.00 | 5.8K |
| 11:35 | 161.56 | 162.00 | 161.55 | 161.55 | 5.8K |
| 11:40 | 161.55 | 161.60 | 161.49 | 161.50 | 3.1K |
| 11:45 | 161.60 | 161.90 | 161.60 | 161.90 | 9.9K |
| 11:50 | 161.85 | 162.49 | 161.85 | 162.49 | 15.5K |
| 11:55 | 162.20 | 162.64 | 162.20 | 162.50 | 24.6K |
| 12:00 | 162.50 | 162.50 | 162.25 | 162.50 | 2.5K |
| 12:05 | 162.25 | 162.25 | 161.98 | 161.98 | 10.9K |
| 12:10 | 161.65 | 161.99 | 161.50 | 161.99 | 8.1K |
| 12:15 | 161.99 | 162.00 | 161.50 | 161.50 | 9.0K |
| 12:20 | 161.50 | 161.50 | 161.30 | 161.50 | 3.7K |
| 12:25 | 161.50 | 162.00 | 161.50 | 162.00 | 5.8K |
| 12:30 | 161.99 | 161.99 | 161.51 | 161.51 | 4.2K |
| 12:35 | 161.60 | 162.00 | 161.60 | 162.00 | 5.0K |
| 12:40 | 161.70 | 162.02 | 161.50 | 161.60 | 70.6K |
| 12:45 | 162.25 | 164.95 | 162.25 | 164.85 | 209.5K |
| 12:50 | 164.85 | 165.20 | 164.28 | 164.51 | 155.2K |
| 12:55 | 164.50 | 167.00 | 164.50 | 166.00 | 306.8K |
| 13:00 | 165.70 | 166.00 | 164.80 | 165.03 | 26.8K |
| 13:05 | 165.01 | 165.03 | 164.50 | 165.00 | 29.6K |
| 13:10 | 164.70 | 164.70 | 164.00 | 164.00 | 28.4K |
| 13:15 | 164.00 | 164.59 | 164.00 | 164.40 | 15.4K |
| 13:20 | 164.05 | 164.35 | 164.00 | 164.00 | 3.0K |
| 13:25 | 163.55 | 164.25 | 163.50 | 163.80 | 5.3K |
| 13:30 | 163.50 | 164.25 | 163.50 | 164.25 | 8.8K |
| 13:35 | 163.98 | 164.25 | 163.89 | 163.89 | 16.6K |
| 13:40 | 163.80 | 163.80 | 163.03 | 163.80 | 26.1K |
| 13:45 | 163.80 | 163.90 | 163.79 | 163.90 | 10.7K |
| 13:50 | 163.52 | 163.90 | 163.26 | 163.89 | 21.7K |
| 13:55 | 163.60 | 163.88 | 163.51 | 163.51 | 9.0K |
| 14:00 | 163.55 | 163.79 | 162.62 | 162.75 | 34.0K |
| 14:05 | 162.49 | 162.99 | 162.49 | 162.99 | 16.2K |
| 14:10 | 162.99 | 163.80 | 162.99 | 163.80 | 16.7K |
| 14:15 | 163.79 | 163.79 | 163.11 | 163.11 | 4.1K |
| 14:20 | 163.10 | 163.66 | 162.76 | 163.00 | 22.9K |
| 14:25 | 163.05 | 164.01 | 163.02 | 163.98 | 55.0K |
| 14:30 | 163.99 | 164.01 | 163.30 | 163.30 | 19.8K |
| 14:35 | 163.20 | 163.60 | 163.10 | 163.16 | 4.7K |
| 14:40 | 163.16 | 163.60 | 162.75 | 163.00 | 27.0K |
| 14:45 | 163.00 | 163.65 | 162.75 | 163.01 | 28.8K |
| 14:50 | 163.01 | 164.25 | 163.00 | 164.00 | 54.2K |
| 14:55 | 163.99 | 164.45 | 163.64 | 163.70 | 68.7K |
| 15:00 | 163.70 | 164.40 | 163.70 | 164.00 | 24.7K |
| 15:05 | 164.00 | 164.45 | 163.75 | 164.30 | 19.9K |
| 15:10 | 163.90 | 164.29 | 163.25 | 163.25 | 32.7K |
| 15:15 | 163.30 | 163.88 | 163.30 | 163.50 | 56.5K |
| 15:20 | 163.25 | 163.50 | 163.02 | 163.30 | 80.5K |
| 15:25 | 163.01 | 164.00 | 163.01 | 164.00 | 84.5K |
| 16:25 | 163.52 | 163.52 | 163.52 | 163.52 | 0.0K |