마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 346.80 | 346.80 | 345.60 | 346.10 | 556.2K |
| 09:05 | 345.70 | 346.10 | 345.50 | 346.10 | 115.6K |
| 09:10 | 346.10 | 346.70 | 345.80 | 345.80 | 50.5K |
| 09:15 | 345.80 | 346.40 | 345.80 | 345.80 | 20.7K |
| 09:20 | 346.00 | 346.00 | 345.50 | 345.80 | 31.1K |
| 09:25 | 345.80 | 345.90 | 345.50 | 345.90 | 26.4K |
| 09:30 | 346.00 | 346.00 | 345.70 | 346.00 | 21.7K |
| 09:35 | 346.00 | 346.00 | 345.40 | 345.50 | 35.0K |
| 09:40 | 345.50 | 345.80 | 345.50 | 345.60 | 22.6K |
| 09:45 | 345.60 | 345.60 | 345.40 | 345.60 | 8.2K |
| 09:50 | 345.50 | 345.70 | 345.40 | 345.50 | 36.4K |
| 09:55 | 345.50 | 345.50 | 345.30 | 345.40 | 28.4K |
| 10:00 | 345.40 | 345.40 | 344.50 | 344.90 | 266.9K |
| 10:05 | 344.90 | 344.90 | 344.40 | 344.60 | 29.7K |
| 10:10 | 344.50 | 344.90 | 344.40 | 344.90 | 14.2K |
| 10:15 | 344.90 | 345.00 | 344.70 | 344.70 | 13.1K |
| 10:20 | 344.70 | 344.90 | 344.50 | 344.80 | 65.2K |
| 10:25 | 344.70 | 345.50 | 344.60 | 344.90 | 61.8K |
| 10:30 | 344.90 | 345.00 | 344.60 | 344.80 | 36.4K |
| 10:35 | 344.70 | 344.80 | 344.70 | 344.70 | 17.5K |
| 10:40 | 344.70 | 344.70 | 344.20 | 344.50 | 66.2K |
| 10:45 | 344.50 | 344.50 | 344.10 | 344.40 | 45.6K |
| 10:50 | 344.30 | 344.30 | 344.00 | 344.20 | 50.2K |
| 10:55 | 344.20 | 344.50 | 344.10 | 344.50 | 5.8K |
| 11:00 | 344.50 | 344.50 | 344.20 | 344.40 | 2.5K |
| 11:05 | 344.40 | 344.50 | 344.10 | 344.40 | 2.9K |
| 11:10 | 344.40 | 344.40 | 344.20 | 344.20 | 11.2K |
| 11:15 | 344.20 | 344.30 | 344.20 | 344.20 | 2.5K |
| 11:20 | 344.40 | 344.40 | 344.10 | 344.40 | 5.6K |
| 11:25 | 344.40 | 344.60 | 344.20 | 344.40 | 39.8K |
| 11:30 | 344.40 | 344.40 | 344.40 | 344.40 | 10.3K |
| 12:30 | 344.90 | 345.00 | 344.70 | 344.80 | 367.4K |
| 12:35 | 344.70 | 344.80 | 344.70 | 344.80 | 7.2K |
| 12:40 | 344.80 | 344.90 | 344.60 | 344.90 | 18.4K |
| 12:45 | 344.90 | 345.00 | 344.40 | 344.80 | 74.0K |
| 12:50 | 344.60 | 344.80 | 344.30 | 344.70 | 40.3K |
| 12:55 | 344.70 | 345.00 | 344.60 | 344.80 | 64.6K |
| 13:00 | 344.80 | 345.30 | 344.60 | 345.30 | 54.1K |
| 13:05 | 345.20 | 345.70 | 345.20 | 345.50 | 10.4K |
| 13:10 | 345.50 | 346.00 | 345.30 | 346.00 | 34.9K |
| 13:15 | 345.90 | 345.90 | 345.40 | 345.80 | 4.0K |
| 13:20 | 345.80 | 345.80 | 345.40 | 345.70 | 5.3K |
| 13:25 | 345.50 | 345.60 | 345.30 | 345.30 | 13.2K |
| 13:30 | 345.40 | 345.80 | 345.40 | 345.60 | 2.7K |
| 13:35 | 345.70 | 345.80 | 345.40 | 345.70 | 3.9K |
| 13:40 | 345.70 | 345.70 | 345.40 | 345.70 | 1.1K |
| 13:45 | 345.30 | 345.30 | 344.90 | 344.90 | 18.8K |
| 13:50 | 344.90 | 345.00 | 344.70 | 344.90 | 8.9K |
| 13:55 | 344.80 | 344.80 | 344.20 | 344.20 | 35.0K |
| 14:00 | 344.10 | 344.40 | 344.00 | 344.20 | 58.8K |
| 14:05 | 344.30 | 344.40 | 343.90 | 344.00 | 30.7K |
| 14:10 | 344.10 | 344.20 | 344.10 | 344.20 | 4.2K |
| 14:15 | 344.20 | 344.50 | 344.10 | 344.30 | 4.8K |
| 14:20 | 344.50 | 344.50 | 344.20 | 344.30 | 9.5K |
| 14:25 | 344.30 | 344.40 | 344.10 | 344.10 | 8.0K |
| 14:30 | 344.00 | 344.00 | 343.90 | 343.90 | 24.7K |
| 14:35 | 343.90 | 344.30 | 343.50 | 343.80 | 69.4K |
| 14:40 | 343.80 | 343.90 | 343.40 | 343.70 | 14.2K |
| 14:45 | 343.70 | 344.00 | 343.50 | 344.00 | 28.7K |
| 14:50 | 344.00 | 344.10 | 343.60 | 343.90 | 21.1K |
| 14:55 | 344.00 | 344.20 | 344.00 | 344.10 | 6.8K |
| 15:00 | 344.20 | 344.50 | 344.00 | 344.50 | 70.4K |
| 15:05 | 344.50 | 344.60 | 344.10 | 344.30 | 16.7K |
| 15:10 | 344.10 | 344.30 | 343.90 | 344.20 | 20.1K |
| 15:15 | 344.20 | 344.50 | 343.90 | 344.20 | 12.7K |
| 15:20 | 344.20 | 344.40 | 344.10 | 344.10 | 15.0K |
| 15:30 | 344.20 | 344.20 | 344.20 | 344.20 | 45.0K |