마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 320.70 | 321.70 | 320.70 | 321.50 | 112.2K |
| 09:05 | 321.20 | 321.50 | 320.90 | 321.00 | 18.0K |
| 09:10 | 321.30 | 321.30 | 320.50 | 320.50 | 8.2K |
| 09:15 | 320.60 | 320.70 | 320.30 | 320.60 | 13.3K |
| 09:20 | 320.50 | 320.50 | 320.10 | 320.10 | 82.5K |
| 09:25 | 320.10 | 320.40 | 320.10 | 320.20 | 15.4K |
| 09:30 | 320.30 | 320.50 | 320.10 | 320.20 | 7.4K |
| 09:35 | 320.10 | 320.60 | 320.10 | 320.30 | 51.7K |
| 09:40 | 320.20 | 320.70 | 320.20 | 320.70 | 26.0K |
| 09:45 | 320.60 | 320.60 | 320.30 | 320.40 | 6.8K |
| 09:50 | 320.50 | 320.70 | 320.50 | 320.60 | 2.3K |
| 09:55 | 320.70 | 320.70 | 320.50 | 320.50 | 1.9K |
| 10:00 | 320.30 | 320.60 | 320.10 | 320.60 | 54.3K |
| 10:05 | 320.80 | 320.80 | 320.10 | 320.60 | 277.6K |
| 10:10 | 320.20 | 320.60 | 320.20 | 320.60 | 109.8K |
| 10:15 | 320.30 | 320.50 | 320.30 | 320.50 | 28.6K |
| 10:20 | 320.50 | 320.60 | 320.20 | 320.60 | 28.3K |
| 10:25 | 320.60 | 320.70 | 320.50 | 320.60 | 3.9K |
| 10:30 | 320.40 | 320.40 | 320.30 | 320.40 | 8.7K |
| 10:35 | 320.60 | 320.60 | 320.20 | 320.50 | 11.5K |
| 10:40 | 320.40 | 320.70 | 320.40 | 320.50 | 27.9K |
| 10:45 | 320.60 | 320.80 | 320.40 | 320.60 | 62.8K |
| 10:50 | 320.70 | 320.90 | 320.70 | 320.80 | 55.5K |
| 10:55 | 321.00 | 321.00 | 320.70 | 320.90 | 5.0K |
| 11:00 | 320.70 | 321.00 | 320.50 | 320.70 | 37.5K |
| 11:05 | 320.80 | 320.80 | 320.70 | 320.70 | 6.3K |
| 11:10 | 320.70 | 320.80 | 320.70 | 320.70 | 0.7K |
| 11:15 | 320.70 | 320.80 | 320.40 | 320.70 | 27.5K |
| 11:20 | 320.50 | 320.80 | 319.70 | 320.50 | 412.3K |
| 11:25 | 320.40 | 320.50 | 320.30 | 320.40 | 22.8K |
| 11:30 | 320.60 | 320.60 | 320.60 | 320.60 | 11.3K |
| 12:30 | 320.30 | 320.30 | 319.90 | 320.00 | 79.0K |
| 12:35 | 320.00 | 320.00 | 319.90 | 319.90 | 16.2K |
| 12:40 | 319.80 | 320.00 | 319.40 | 319.80 | 49.5K |
| 12:45 | 319.50 | 319.70 | 319.30 | 319.50 | 33.4K |
| 12:50 | 319.40 | 319.90 | 319.40 | 319.70 | 52.3K |
| 12:55 | 319.70 | 319.70 | 319.20 | 319.20 | 78.3K |
| 13:00 | 319.40 | 319.40 | 319.20 | 319.20 | 21.2K |
| 13:05 | 319.20 | 319.50 | 318.70 | 318.90 | 47.0K |
| 13:10 | 319.10 | 319.10 | 318.70 | 319.10 | 18.2K |
| 13:15 | 319.00 | 319.10 | 318.70 | 318.90 | 10.3K |
| 13:20 | 318.80 | 318.90 | 318.60 | 318.60 | 10.9K |
| 13:25 | 318.60 | 319.40 | 318.50 | 319.30 | 83.3K |
| 13:30 | 319.00 | 319.10 | 318.50 | 318.60 | 22.4K |
| 13:35 | 318.60 | 318.80 | 318.50 | 318.80 | 9.9K |
| 13:40 | 318.80 | 319.00 | 318.60 | 318.70 | 14.1K |
| 13:45 | 319.00 | 319.00 | 318.50 | 318.50 | 50.5K |
| 13:50 | 318.70 | 318.70 | 318.40 | 318.40 | 10.1K |
| 13:55 | 318.30 | 318.40 | 318.10 | 318.10 | 13.3K |
| 14:00 | 318.40 | 319.00 | 318.20 | 318.90 | 28.0K |
| 14:05 | 318.70 | 319.20 | 318.70 | 319.00 | 26.9K |
| 14:10 | 319.30 | 319.70 | 319.10 | 319.50 | 41.5K |
| 14:15 | 319.50 | 319.70 | 319.50 | 319.50 | 4.7K |
| 14:20 | 319.60 | 320.00 | 319.60 | 320.00 | 52.9K |
| 14:25 | 320.00 | 320.10 | 319.60 | 319.80 | 17.3K |
| 14:30 | 319.80 | 319.80 | 319.70 | 319.80 | 3.6K |
| 14:35 | 319.60 | 319.80 | 319.50 | 319.50 | 21.6K |
| 14:40 | 319.80 | 319.80 | 319.40 | 319.80 | 9.4K |
| 14:45 | 319.70 | 319.80 | 319.70 | 319.80 | 8.9K |
| 14:50 | 319.80 | 319.80 | 319.50 | 319.50 | 8.9K |
| 14:55 | 319.50 | 319.60 | 319.00 | 319.10 | 19.7K |
| 15:00 | 319.70 | 319.70 | 319.10 | 319.20 | 6.3K |
| 15:05 | 319.40 | 319.40 | 318.90 | 319.30 | 12.0K |
| 15:10 | 319.10 | 319.30 | 318.90 | 319.20 | 18.2K |
| 15:15 | 319.20 | 319.20 | 319.00 | 319.20 | 4.1K |
| 15:20 | 318.90 | 319.70 | 318.90 | 319.60 | 44.1K |
| 15:30 | 319.20 | 319.20 | 319.20 | 319.20 | 59.4K |