146.74
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 158.00 | 158.00 | 157.00 | 157.01 | 17.6K |
| 09:35 | 157.80 | 157.80 | 156.05 | 156.50 | 64.6K |
| 09:40 | 156.22 | 156.70 | 156.20 | 156.49 | 21.0K |
| 09:45 | 156.00 | 157.00 | 155.50 | 156.51 | 139.2K |
| 09:50 | 157.00 | 157.98 | 156.99 | 157.25 | 61.4K |
| 09:55 | 157.26 | 159.50 | 157.26 | 158.90 | 125.2K |
| 10:00 | 158.51 | 158.73 | 157.60 | 157.73 | 20.2K |
| 10:05 | 157.73 | 158.00 | 157.26 | 157.31 | 50.5K |
| 10:10 | 158.00 | 158.00 | 156.00 | 156.00 | 21.4K |
| 10:15 | 155.90 | 157.00 | 155.89 | 156.10 | 51.5K |
| 10:20 | 156.00 | 157.00 | 156.00 | 156.50 | 30.8K |
| 10:25 | 156.80 | 157.00 | 156.50 | 156.50 | 19.5K |
| 10:30 | 156.40 | 156.50 | 154.98 | 154.98 | 89.2K |
| 10:35 | 154.54 | 154.98 | 153.00 | 154.00 | 50.4K |
| 10:40 | 154.49 | 154.50 | 154.00 | 154.50 | 69.7K |
| 10:45 | 154.10 | 154.48 | 154.00 | 154.25 | 54.0K |
| 10:50 | 154.25 | 154.60 | 154.00 | 154.00 | 124.6K |
| 10:55 | 154.00 | 155.00 | 153.99 | 154.95 | 54.4K |
| 11:00 | 154.95 | 155.40 | 154.95 | 155.19 | 115.4K |
| 11:05 | 155.19 | 156.90 | 155.19 | 156.50 | 68.5K |
| 11:10 | 156.50 | 156.80 | 156.00 | 156.00 | 37.9K |
| 11:15 | 156.00 | 156.80 | 156.00 | 156.80 | 14.3K |
| 11:20 | 157.00 | 157.47 | 156.80 | 157.00 | 10.5K |
| 11:25 | 157.00 | 157.50 | 156.00 | 156.00 | 7.8K |
| 11:30 | 156.00 | 156.00 | 154.89 | 154.89 | 11.3K |
| 11:35 | 154.80 | 154.80 | 154.20 | 154.50 | 19.2K |
| 11:40 | 154.70 | 154.80 | 154.15 | 154.35 | 15.5K |
| 11:45 | 154.15 | 154.38 | 153.50 | 153.50 | 34.3K |
| 11:50 | 153.50 | 153.50 | 152.20 | 152.50 | 76.1K |
| 11:55 | 152.20 | 152.50 | 151.99 | 152.00 | 24.1K |
| 12:00 | 151.40 | 152.45 | 151.00 | 152.40 | 51.0K |
| 12:05 | 152.40 | 153.40 | 152.06 | 153.40 | 48.4K |
| 12:10 | 153.39 | 153.40 | 152.00 | 152.10 | 43.6K |
| 12:15 | 152.35 | 152.70 | 152.00 | 152.70 | 26.7K |
| 12:20 | 152.00 | 153.00 | 152.00 | 153.00 | 22.8K |
| 12:25 | 152.80 | 152.80 | 151.00 | 151.01 | 27.1K |
| 12:30 | 151.11 | 152.00 | 151.00 | 151.99 | 17.8K |
| 12:35 | 152.25 | 153.47 | 152.11 | 153.47 | 30.8K |
| 12:40 | 153.50 | 154.00 | 153.00 | 153.47 | 7.6K |
| 12:45 | 153.02 | 153.46 | 153.00 | 153.05 | 7.2K |
| 12:50 | 153.46 | 153.50 | 153.00 | 153.50 | 17.8K |
| 12:55 | 153.43 | 154.00 | 153.13 | 154.00 | 14.1K |
| 13:00 | 154.01 | 154.40 | 154.00 | 154.40 | 5.2K |
| 13:05 | 154.40 | 154.88 | 154.14 | 154.50 | 4.0K |
| 13:10 | 154.49 | 154.85 | 154.18 | 154.50 | 5.6K |
| 13:15 | 154.50 | 154.50 | 153.90 | 154.39 | 24.4K |
| 13:20 | 154.40 | 154.89 | 154.05 | 154.10 | 9.8K |
| 13:25 | 154.88 | 154.88 | 154.05 | 154.05 | 14.4K |
| 13:30 | 154.05 | 154.50 | 153.50 | 154.50 | 34.7K |
| 13:35 | 154.50 | 156.00 | 154.50 | 155.49 | 31.6K |
| 13:40 | 155.80 | 156.10 | 155.07 | 155.99 | 15.3K |
| 13:45 | 155.99 | 155.99 | 154.30 | 154.70 | 9.8K |
| 13:50 | 154.60 | 155.50 | 154.60 | 154.63 | 11.7K |
| 13:55 | 154.99 | 155.50 | 154.99 | 155.00 | 28.9K |
| 14:00 | 155.50 | 155.50 | 155.00 | 155.00 | 21.4K |
| 14:05 | 154.70 | 155.00 | 154.62 | 154.62 | 14.0K |
| 14:10 | 154.99 | 154.99 | 154.01 | 154.20 | 11.1K |
| 14:15 | 154.50 | 154.50 | 154.01 | 154.02 | 11.5K |
| 14:20 | 154.39 | 154.39 | 153.60 | 154.11 | 12.4K |
| 14:25 | 154.50 | 155.40 | 154.23 | 155.30 | 20.3K |
| 14:30 | 155.25 | 156.10 | 155.00 | 156.00 | 54.6K |
| 14:35 | 156.00 | 156.10 | 155.74 | 155.74 | 33.1K |
| 14:40 | 155.60 | 156.25 | 155.10 | 155.80 | 80.7K |
| 14:45 | 156.40 | 157.49 | 155.80 | 156.40 | 158.7K |
| 14:50 | 156.25 | 156.50 | 156.00 | 156.35 | 26.6K |
| 14:55 | 156.55 | 157.40 | 156.32 | 156.90 | 63.2K |
| 15:00 | 156.80 | 157.80 | 156.80 | 157.55 | 48.8K |
| 15:05 | 157.50 | 157.95 | 157.25 | 157.95 | 27.6K |
| 15:10 | 157.90 | 157.90 | 156.51 | 156.53 | 46.4K |
| 15:15 | 156.60 | 156.90 | 156.25 | 156.25 | 22.0K |
| 15:20 | 156.50 | 157.25 | 156.10 | 157.00 | 48.0K |
| 15:25 | 157.00 | 157.50 | 156.25 | 156.25 | 154.9K |
| 16:25 | 156.92 | 156.92 | 156.92 | 156.92 | 0.0K |