146.74
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 154.50 | 154.75 | 154.01 | 154.75 | 8.5K |
| 09:35 | 154.99 | 155.10 | 154.01 | 155.10 | 31.4K |
| 09:40 | 155.29 | 157.99 | 155.29 | 156.50 | 229.9K |
| 09:45 | 156.51 | 159.74 | 155.90 | 158.90 | 276.6K |
| 09:50 | 158.90 | 160.20 | 157.70 | 160.20 | 311.0K |
| 09:55 | 160.27 | 160.27 | 158.50 | 158.50 | 220.5K |
| 10:00 | 159.00 | 159.25 | 159.00 | 159.18 | 21.7K |
| 10:05 | 159.18 | 160.40 | 159.00 | 159.50 | 167.9K |
| 10:10 | 159.50 | 159.90 | 159.00 | 159.54 | 49.2K |
| 10:15 | 159.54 | 159.54 | 158.01 | 158.85 | 24.7K |
| 10:20 | 158.50 | 159.20 | 158.50 | 159.00 | 37.9K |
| 10:25 | 159.00 | 159.00 | 158.40 | 158.40 | 16.8K |
| 10:30 | 158.50 | 159.00 | 158.10 | 159.00 | 15.5K |
| 10:35 | 158.52 | 159.00 | 158.50 | 159.00 | 16.4K |
| 10:40 | 158.60 | 158.80 | 158.50 | 158.62 | 13.0K |
| 10:45 | 158.61 | 159.80 | 158.50 | 159.70 | 75.7K |
| 10:50 | 159.00 | 160.70 | 159.00 | 160.70 | 171.0K |
| 10:55 | 160.50 | 161.00 | 160.50 | 160.75 | 155.5K |
| 11:00 | 160.60 | 161.48 | 160.40 | 161.48 | 155.6K |
| 11:05 | 161.20 | 161.40 | 160.80 | 161.00 | 49.3K |
| 11:10 | 160.80 | 161.19 | 160.80 | 160.82 | 27.9K |
| 11:15 | 160.82 | 161.00 | 160.50 | 160.85 | 17.3K |
| 11:20 | 160.82 | 161.19 | 160.50 | 160.56 | 52.1K |
| 11:25 | 160.84 | 161.20 | 160.63 | 161.00 | 35.6K |
| 11:30 | 161.00 | 161.35 | 160.56 | 161.30 | 24.2K |
| 11:35 | 161.20 | 161.39 | 160.70 | 161.05 | 70.7K |
| 11:40 | 161.05 | 161.20 | 160.71 | 161.20 | 12.4K |
| 11:45 | 161.00 | 162.00 | 160.80 | 161.05 | 160.4K |
| 11:50 | 161.01 | 161.05 | 160.70 | 160.75 | 28.5K |
| 11:55 | 160.70 | 160.70 | 160.00 | 160.40 | 24.8K |
| 12:00 | 160.40 | 160.50 | 160.01 | 160.20 | 13.4K |
| 12:05 | 160.20 | 160.29 | 159.61 | 160.00 | 31.1K |
| 12:10 | 160.20 | 160.99 | 160.00 | 160.90 | 4.3K |
| 12:15 | 160.05 | 160.28 | 159.94 | 160.10 | 11.5K |
| 12:20 | 160.28 | 160.28 | 159.50 | 160.00 | 129.4K |
| 12:25 | 159.99 | 162.30 | 159.99 | 162.30 | 317.0K |
| 12:30 | 162.30 | 162.30 | 161.20 | 161.55 | 119.0K |
| 12:35 | 161.50 | 161.55 | 161.00 | 161.00 | 19.6K |
| 12:40 | 161.20 | 161.74 | 160.55 | 161.32 | 21.5K |
| 12:45 | 161.32 | 161.50 | 161.25 | 161.25 | 17.1K |
| 12:50 | 161.00 | 161.70 | 160.60 | 161.10 | 27.3K |
| 12:55 | 161.19 | 161.20 | 161.00 | 161.00 | 9.3K |
| 13:00 | 160.55 | 160.99 | 160.55 | 160.87 | 4.3K |
| 13:05 | 160.89 | 160.89 | 160.70 | 160.80 | 6.6K |
| 13:10 | 160.70 | 161.00 | 160.70 | 160.71 | 19.9K |
| 13:15 | 160.70 | 161.10 | 160.50 | 160.70 | 1.2K |
| 13:20 | 161.08 | 161.08 | 160.26 | 160.50 | 226.8K |
| 13:25 | 160.95 | 160.95 | 160.60 | 160.60 | 4.4K |
| 13:30 | 160.70 | 160.90 | 160.70 | 160.90 | 6.8K |
| 13:35 | 160.60 | 160.90 | 160.51 | 160.89 | 24.0K |
| 13:40 | 160.81 | 161.00 | 160.81 | 161.00 | 20.2K |
| 13:45 | 160.96 | 161.80 | 160.94 | 161.26 | 17.6K |
| 13:50 | 161.50 | 161.50 | 161.10 | 161.10 | 6.3K |
| 13:55 | 161.35 | 161.40 | 161.10 | 161.39 | 5.7K |
| 14:00 | 161.38 | 161.70 | 161.10 | 161.40 | 9.9K |
| 14:05 | 161.59 | 162.79 | 161.50 | 161.60 | 135.6K |
| 14:10 | 161.70 | 162.00 | 161.60 | 161.75 | 27.9K |
| 14:15 | 161.95 | 161.95 | 161.70 | 161.75 | 46.7K |
| 14:20 | 161.75 | 162.40 | 161.07 | 162.40 | 67.8K |
| 14:25 | 162.20 | 162.20 | 161.05 | 161.05 | 14.3K |
| 14:30 | 161.05 | 161.10 | 160.50 | 161.00 | 30.0K |
| 14:35 | 160.50 | 161.00 | 160.50 | 160.60 | 55.8K |
| 14:40 | 160.70 | 160.70 | 160.30 | 160.50 | 32.1K |
| 14:45 | 160.35 | 160.60 | 160.35 | 160.40 | 43.0K |
| 14:50 | 160.40 | 160.50 | 160.30 | 160.30 | 11.7K |
| 14:55 | 160.51 | 160.51 | 159.90 | 160.00 | 99.6K |
| 15:00 | 160.00 | 160.30 | 160.00 | 160.30 | 24.4K |
| 15:05 | 160.30 | 160.30 | 158.99 | 159.75 | 62.9K |
| 15:10 | 159.30 | 159.73 | 159.30 | 159.70 | 20.6K |
| 15:15 | 159.60 | 160.00 | 159.60 | 159.70 | 131.1K |
| 15:20 | 159.99 | 159.99 | 159.00 | 159.60 | 50.1K |
| 15:25 | 159.61 | 159.61 | 158.80 | 159.00 | 267.9K |
| 16:25 | 159.40 | 159.40 | 159.40 | 159.40 | 0.0K |