마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 314.20 | 314.70 | 313.80 | 314.30 | 283.0K |
| 09:05 | 314.10 | 314.30 | 313.80 | 314.20 | 28.3K |
| 09:10 | 314.30 | 314.30 | 314.00 | 314.30 | 7.4K |
| 09:15 | 314.50 | 314.50 | 313.60 | 313.80 | 6.9K |
| 09:20 | 313.70 | 313.80 | 313.50 | 313.60 | 16.1K |
| 09:25 | 313.50 | 313.90 | 313.30 | 313.80 | 38.2K |
| 09:30 | 313.90 | 314.00 | 313.60 | 313.70 | 26.1K |
| 09:35 | 313.70 | 313.70 | 313.40 | 313.50 | 42.2K |
| 09:40 | 313.50 | 314.00 | 313.50 | 313.70 | 9.5K |
| 09:45 | 314.00 | 314.50 | 314.00 | 314.10 | 37.5K |
| 09:50 | 314.20 | 314.20 | 314.00 | 314.00 | 5.1K |
| 09:55 | 314.00 | 314.30 | 314.00 | 314.10 | 5.5K |
| 10:00 | 314.30 | 315.40 | 314.30 | 315.10 | 81.1K |
| 10:05 | 315.00 | 315.30 | 314.90 | 315.30 | 7.7K |
| 10:10 | 315.10 | 315.20 | 314.70 | 314.90 | 7.9K |
| 10:15 | 314.80 | 314.90 | 314.70 | 314.90 | 1.3K |
| 10:20 | 314.80 | 315.00 | 314.60 | 315.00 | 36.1K |
| 10:25 | 315.20 | 315.40 | 315.10 | 315.40 | 13.6K |
| 10:30 | 315.10 | 315.30 | 314.60 | 315.30 | 19.6K |
| 10:35 | 315.00 | 315.10 | 314.90 | 315.10 | 11.8K |
| 10:40 | 315.00 | 315.50 | 315.00 | 315.40 | 17.9K |
| 10:45 | 315.40 | 315.50 | 315.10 | 315.10 | 5.6K |
| 10:50 | 315.00 | 315.30 | 315.00 | 315.30 | 18.2K |
| 10:55 | 315.30 | 315.30 | 315.00 | 315.10 | 5.4K |
| 11:00 | 315.10 | 315.10 | 314.80 | 315.00 | 9.8K |
| 11:05 | 315.00 | 315.00 | 314.80 | 314.80 | 8.6K |
| 11:10 | 314.80 | 314.80 | 314.60 | 314.60 | 4.2K |
| 11:15 | 314.50 | 314.70 | 314.50 | 314.60 | 16.5K |
| 11:20 | 314.60 | 315.00 | 314.60 | 314.80 | 7.0K |
| 11:25 | 314.70 | 314.80 | 314.70 | 314.70 | 14.6K |
| 11:30 | 314.80 | 314.80 | 314.80 | 314.80 | 11.5K |
| 12:30 | 314.60 | 315.40 | 314.40 | 315.40 | 92.5K |
| 12:35 | 315.30 | 315.50 | 315.30 | 315.50 | 8.4K |
| 12:40 | 315.50 | 316.00 | 315.50 | 315.60 | 82.7K |
| 12:45 | 316.00 | 316.90 | 316.00 | 316.50 | 32.6K |
| 12:50 | 316.50 | 317.30 | 316.20 | 317.30 | 29.9K |
| 12:55 | 317.30 | 318.10 | 317.30 | 317.70 | 124.7K |
| 13:00 | 317.90 | 318.00 | 317.50 | 317.50 | 19.2K |
| 13:05 | 317.70 | 318.10 | 317.50 | 317.80 | 89.4K |
| 13:10 | 317.80 | 318.20 | 317.60 | 318.10 | 17.6K |
| 13:15 | 318.10 | 318.50 | 318.00 | 318.40 | 12.9K |
| 13:20 | 318.20 | 318.20 | 317.70 | 317.90 | 8.8K |
| 13:25 | 317.90 | 318.30 | 317.60 | 318.30 | 121.2K |
| 13:30 | 318.30 | 318.40 | 317.60 | 317.60 | 23.8K |
| 13:35 | 317.60 | 318.00 | 317.40 | 318.00 | 9.1K |
| 13:40 | 317.90 | 317.90 | 317.70 | 317.80 | 7.3K |
| 13:45 | 317.50 | 317.70 | 317.30 | 317.30 | 3.4K |
| 13:50 | 317.50 | 317.70 | 317.50 | 317.70 | 12.8K |
| 13:55 | 317.70 | 318.10 | 317.70 | 318.10 | 16.6K |
| 14:00 | 317.90 | 318.30 | 317.90 | 318.30 | 24.3K |
| 14:05 | 318.20 | 318.50 | 318.00 | 318.40 | 14.3K |
| 14:10 | 318.30 | 318.50 | 318.30 | 318.50 | 14.9K |
| 14:15 | 318.50 | 318.70 | 318.30 | 318.30 | 10.2K |
| 14:20 | 318.60 | 318.60 | 318.30 | 318.50 | 7.6K |
| 14:25 | 318.50 | 318.70 | 318.50 | 318.60 | 4.5K |
| 14:30 | 318.60 | 318.70 | 318.50 | 318.60 | 6.3K |
| 14:35 | 318.50 | 318.60 | 318.20 | 318.40 | 5.8K |
| 14:40 | 318.20 | 318.50 | 318.20 | 318.50 | 4.2K |
| 14:45 | 318.50 | 318.60 | 318.20 | 318.60 | 49.4K |
| 14:50 | 318.40 | 318.80 | 318.40 | 318.80 | 18.2K |
| 14:55 | 318.60 | 318.80 | 318.40 | 318.60 | 11.6K |
| 15:00 | 318.60 | 318.70 | 318.60 | 318.70 | 18.6K |
| 15:05 | 318.60 | 319.50 | 318.60 | 319.20 | 65.7K |
| 15:10 | 319.30 | 319.30 | 319.00 | 319.10 | 33.9K |
| 15:15 | 319.10 | 319.50 | 319.10 | 319.50 | 12.7K |
| 15:20 | 319.50 | 319.80 | 319.40 | 319.70 | 51.4K |
| 15:30 | 319.60 | 319.60 | 319.60 | 319.60 | 59.5K |