마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 352.00 | 352.90 | 352.00 | 352.20 | 1,051.5K |
| 09:05 | 352.20 | 352.40 | 351.90 | 352.30 | 287.2K |
| 09:10 | 352.20 | 352.30 | 352.00 | 352.30 | 86.2K |
| 09:15 | 352.20 | 352.40 | 352.20 | 352.30 | 98.8K |
| 09:20 | 352.30 | 352.30 | 352.20 | 352.30 | 17.1K |
| 09:25 | 352.20 | 352.30 | 352.20 | 352.30 | 34.4K |
| 09:30 | 352.30 | 352.50 | 352.20 | 352.40 | 78.8K |
| 09:35 | 352.50 | 352.60 | 352.40 | 352.60 | 14.7K |
| 09:40 | 352.60 | 352.60 | 352.30 | 352.40 | 20.5K |
| 09:45 | 352.30 | 352.40 | 352.20 | 352.40 | 44.8K |
| 09:50 | 352.30 | 352.50 | 352.20 | 352.40 | 35.6K |
| 09:55 | 352.40 | 352.50 | 352.40 | 352.50 | 43.6K |
| 10:00 | 352.50 | 352.50 | 351.50 | 351.70 | 134.2K |
| 10:05 | 351.70 | 352.30 | 351.60 | 351.90 | 40.0K |
| 10:10 | 352.20 | 352.20 | 351.70 | 351.90 | 53.0K |
| 10:15 | 351.90 | 352.00 | 351.80 | 351.90 | 3.8K |
| 10:20 | 351.80 | 352.00 | 351.70 | 352.00 | 19.8K |
| 10:25 | 352.00 | 352.20 | 351.70 | 352.20 | 18.6K |
| 10:30 | 351.50 | 352.80 | 351.50 | 352.30 | 55.0K |
| 10:35 | 352.30 | 352.70 | 352.10 | 352.70 | 15.8K |
| 10:40 | 352.80 | 352.80 | 352.40 | 352.80 | 8.1K |
| 10:45 | 352.50 | 352.90 | 352.40 | 352.40 | 29.4K |
| 10:50 | 352.30 | 352.40 | 351.80 | 351.90 | 40.2K |
| 10:55 | 351.80 | 352.10 | 351.40 | 351.60 | 23.9K |
| 11:00 | 351.80 | 352.00 | 351.70 | 351.90 | 24.5K |
| 11:05 | 351.60 | 351.80 | 351.40 | 351.60 | 10.3K |
| 11:10 | 351.60 | 351.90 | 351.30 | 351.90 | 38.9K |
| 11:15 | 351.90 | 352.00 | 351.90 | 352.00 | 5.7K |
| 11:20 | 352.00 | 352.00 | 351.80 | 351.90 | 5.9K |
| 11:25 | 351.90 | 352.10 | 351.90 | 352.00 | 11.0K |
| 11:30 | 351.90 | 351.90 | 351.90 | 351.90 | 20.0K |
| 12:30 | 352.00 | 352.20 | 352.00 | 352.00 | 99.1K |
| 12:35 | 352.20 | 352.30 | 351.80 | 352.00 | 49.3K |
| 12:40 | 352.00 | 352.20 | 351.80 | 351.80 | 13.8K |
| 12:45 | 351.80 | 351.90 | 351.50 | 351.90 | 30.2K |
| 12:50 | 351.90 | 352.20 | 351.90 | 352.00 | 8.5K |
| 12:55 | 352.00 | 352.20 | 351.70 | 351.90 | 14.6K |
| 13:00 | 351.70 | 351.80 | 351.30 | 351.30 | 60.4K |
| 13:05 | 351.30 | 351.50 | 351.20 | 351.20 | 22.1K |
| 13:10 | 351.40 | 351.40 | 350.80 | 351.20 | 79.0K |
| 13:15 | 351.20 | 351.50 | 351.10 | 351.50 | 34.7K |
| 13:20 | 351.50 | 351.50 | 351.20 | 351.30 | 5.8K |
| 13:25 | 351.30 | 351.30 | 350.90 | 351.10 | 18.4K |
| 13:30 | 351.20 | 351.30 | 351.00 | 351.10 | 9.4K |
| 13:35 | 351.00 | 351.20 | 350.90 | 351.20 | 14.9K |
| 13:40 | 351.20 | 351.20 | 351.00 | 351.10 | 4.0K |
| 13:45 | 351.00 | 351.00 | 350.60 | 350.70 | 32.6K |
| 13:50 | 350.60 | 351.00 | 350.60 | 350.90 | 17.4K |
| 13:55 | 351.00 | 351.00 | 350.60 | 350.90 | 12.9K |
| 14:00 | 350.70 | 351.20 | 350.70 | 351.10 | 58.3K |
| 14:05 | 351.10 | 351.50 | 351.00 | 351.40 | 34.8K |
| 14:10 | 351.30 | 351.40 | 351.00 | 351.40 | 13.2K |
| 14:15 | 351.20 | 351.80 | 351.20 | 351.80 | 48.9K |
| 14:20 | 351.90 | 351.90 | 351.60 | 351.60 | 12.3K |
| 14:25 | 351.60 | 351.90 | 351.50 | 351.90 | 9.8K |
| 14:30 | 351.90 | 352.20 | 351.90 | 352.00 | 20.8K |
| 14:35 | 352.00 | 352.40 | 352.00 | 352.40 | 8.5K |
| 14:40 | 352.30 | 352.80 | 352.20 | 352.70 | 26.9K |
| 14:45 | 352.80 | 352.80 | 352.30 | 352.30 | 28.9K |
| 14:50 | 352.40 | 352.40 | 352.10 | 352.40 | 6.0K |
| 14:55 | 352.40 | 352.60 | 352.00 | 352.30 | 72.8K |
| 15:00 | 351.90 | 352.30 | 351.90 | 352.30 | 8.3K |
| 15:05 | 352.20 | 352.50 | 352.10 | 352.50 | 4.9K |
| 15:10 | 352.60 | 352.60 | 352.10 | 352.30 | 42.5K |
| 15:15 | 352.30 | 352.30 | 351.80 | 351.80 | 19.0K |
| 15:20 | 351.80 | 351.90 | 351.60 | 351.80 | 37.8K |
| 15:30 | 351.70 | 351.70 | 351.70 | 351.70 | 41.3K |