150.09
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 149.00 | 149.00 | 148.50 | 148.75 | 36.4K |
| 09:35 | 148.50 | 149.27 | 148.25 | 149.27 | 70.9K |
| 09:40 | 149.25 | 149.25 | 148.75 | 148.99 | 23.0K |
| 09:45 | 148.87 | 148.87 | 148.52 | 148.70 | 5.3K |
| 09:50 | 148.53 | 149.00 | 148.53 | 149.00 | 26.0K |
| 09:55 | 149.00 | 149.49 | 148.60 | 149.49 | 27.2K |
| 10:00 | 149.50 | 150.99 | 149.20 | 150.01 | 386.9K |
| 10:05 | 150.01 | 150.01 | 149.22 | 149.30 | 30.5K |
| 10:10 | 149.49 | 149.49 | 148.80 | 149.00 | 24.4K |
| 10:15 | 149.00 | 149.68 | 149.00 | 149.00 | 14.6K |
| 10:20 | 149.22 | 149.45 | 149.01 | 149.45 | 11.9K |
| 10:25 | 149.04 | 149.45 | 149.00 | 149.00 | 9.0K |
| 10:30 | 149.00 | 149.19 | 148.80 | 149.02 | 3.4K |
| 10:35 | 149.02 | 149.35 | 148.85 | 149.06 | 21.0K |
| 10:40 | 149.10 | 149.30 | 149.01 | 149.10 | 9.8K |
| 10:45 | 149.10 | 149.10 | 148.61 | 148.61 | 6.6K |
| 10:50 | 148.65 | 149.05 | 148.63 | 148.65 | 16.7K |
| 10:55 | 148.65 | 149.00 | 148.00 | 148.88 | 55.3K |
| 11:00 | 148.79 | 149.30 | 148.00 | 149.30 | 23.7K |
| 11:05 | 148.15 | 149.50 | 148.15 | 149.00 | 5.0K |
| 11:10 | 149.00 | 149.00 | 148.60 | 148.78 | 4.8K |
| 11:15 | 148.51 | 149.10 | 148.51 | 149.10 | 14.9K |
| 11:20 | 149.10 | 151.09 | 149.00 | 149.98 | 318.4K |
| 11:25 | 149.98 | 151.65 | 149.80 | 150.29 | 341.3K |
| 11:30 | 150.28 | 150.60 | 150.00 | 150.25 | 15.9K |
| 11:35 | 150.25 | 150.25 | 149.75 | 150.10 | 18.1K |
| 11:40 | 150.00 | 150.50 | 149.90 | 150.00 | 4.3K |
| 11:45 | 150.00 | 150.11 | 149.78 | 149.78 | 3.9K |
| 11:50 | 149.70 | 150.38 | 149.24 | 149.40 | 15.6K |
| 11:55 | 149.40 | 149.85 | 149.27 | 149.50 | 9.5K |
| 12:00 | 149.51 | 149.51 | 149.38 | 149.50 | 3.1K |
| 12:05 | 149.38 | 149.38 | 149.35 | 149.35 | 2.6K |
| 12:10 | 149.50 | 149.84 | 149.35 | 149.70 | 11.3K |
| 12:15 | 149.89 | 150.00 | 149.51 | 149.51 | 6.4K |
| 12:20 | 149.35 | 149.50 | 149.22 | 149.22 | 11.7K |
| 12:25 | 149.22 | 149.22 | 149.22 | 149.22 | 0.8K |
| 12:30 | 149.22 | 149.49 | 149.22 | 149.49 | 0.6K |
| 12:35 | 149.50 | 149.50 | 149.22 | 149.25 | 0.8K |
| 12:40 | 149.25 | 149.50 | 149.22 | 149.22 | 1.3K |
| 12:45 | 149.50 | 149.50 | 149.50 | 149.50 | 0.2K |
| 12:50 | 149.20 | 149.20 | 149.00 | 149.00 | 7.2K |
| 12:55 | 149.70 | 149.70 | 149.02 | 149.02 | 3.0K |
| 13:00 | 149.70 | 149.70 | 149.00 | 149.11 | 5.3K |
| 13:05 | 149.11 | 149.30 | 149.10 | 149.30 | 1.5K |
| 13:10 | 149.44 | 149.44 | 149.10 | 149.10 | 2.7K |
| 13:15 | 149.38 | 149.39 | 149.03 | 149.39 | 1.3K |
| 13:20 | 149.50 | 152.00 | 149.50 | 151.00 | 477.1K |
| 13:25 | 150.80 | 150.85 | 150.10 | 150.46 | 22.4K |
| 13:30 | 150.50 | 151.79 | 150.50 | 151.10 | 86.9K |
| 13:35 | 151.10 | 151.38 | 151.01 | 151.12 | 18.9K |
| 13:40 | 151.25 | 151.60 | 151.25 | 151.50 | 74.6K |
| 13:45 | 151.48 | 152.25 | 151.30 | 152.25 | 100.4K |
| 13:50 | 152.25 | 152.50 | 151.50 | 152.39 | 243.8K |
| 13:55 | 152.20 | 152.50 | 151.80 | 152.17 | 89.7K |
| 14:00 | 152.17 | 152.50 | 152.02 | 152.25 | 33.8K |
| 14:05 | 152.25 | 153.75 | 152.25 | 153.00 | 211.6K |
| 14:10 | 153.00 | 153.00 | 151.50 | 151.95 | 88.1K |
| 14:15 | 152.00 | 152.30 | 152.00 | 152.10 | 6.4K |
| 14:20 | 152.28 | 152.65 | 152.10 | 152.10 | 23.7K |
| 14:25 | 152.10 | 152.60 | 152.06 | 152.40 | 28.2K |
| 14:30 | 152.30 | 152.30 | 151.52 | 151.52 | 32.1K |
| 14:35 | 151.50 | 151.70 | 151.25 | 151.50 | 25.2K |
| 14:40 | 151.51 | 151.99 | 151.51 | 151.97 | 13.3K |
| 14:45 | 151.50 | 151.79 | 151.50 | 151.79 | 10.1K |
| 14:50 | 151.60 | 151.74 | 151.20 | 151.20 | 32.8K |
| 14:55 | 151.11 | 151.94 | 150.20 | 150.77 | 51.5K |
| 15:00 | 150.88 | 151.80 | 150.25 | 151.80 | 18.6K |
| 15:05 | 151.68 | 151.68 | 150.70 | 150.70 | 5.9K |
| 15:10 | 150.70 | 151.47 | 150.70 | 151.47 | 15.6K |
| 15:15 | 151.48 | 151.48 | 151.00 | 151.00 | 12.9K |
| 15:20 | 151.00 | 151.00 | 150.06 | 150.30 | 26.8K |
| 15:25 | 150.69 | 150.80 | 150.03 | 150.03 | 117.0K |
| 16:25 | 150.52 | 150.52 | 150.52 | 150.52 | 0.0K |