마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 327.50 | 328.50 | 327.50 | 328.20 | 435.7K |
| 09:05 | 328.20 | 328.90 | 328.20 | 328.20 | 49.0K |
| 09:10 | 328.30 | 328.50 | 327.90 | 328.00 | 49.5K |
| 09:15 | 327.80 | 328.20 | 327.70 | 327.90 | 33.8K |
| 09:20 | 327.90 | 328.00 | 327.10 | 327.20 | 86.8K |
| 09:25 | 327.30 | 327.90 | 327.10 | 327.50 | 64.5K |
| 09:30 | 328.00 | 328.00 | 327.00 | 327.10 | 14.3K |
| 09:35 | 327.10 | 327.50 | 326.90 | 327.20 | 24.2K |
| 09:40 | 327.30 | 327.40 | 326.40 | 326.40 | 178.9K |
| 09:45 | 326.80 | 326.90 | 326.00 | 326.40 | 130.4K |
| 09:50 | 326.40 | 326.40 | 326.00 | 326.10 | 115.6K |
| 09:55 | 326.30 | 326.40 | 325.30 | 325.40 | 211.1K |
| 10:00 | 326.60 | 328.00 | 326.50 | 327.40 | 241.5K |
| 10:05 | 327.80 | 328.20 | 327.70 | 327.80 | 27.5K |
| 10:10 | 327.80 | 328.20 | 327.70 | 327.80 | 27.2K |
| 10:15 | 327.80 | 328.20 | 327.70 | 328.00 | 9.3K |
| 10:20 | 328.20 | 329.00 | 328.20 | 329.00 | 24.7K |
| 10:25 | 329.00 | 329.00 | 328.30 | 328.30 | 21.4K |
| 10:30 | 328.30 | 328.40 | 328.10 | 328.20 | 5.9K |
| 10:35 | 328.10 | 328.10 | 327.40 | 327.60 | 15.7K |
| 10:40 | 327.40 | 327.50 | 327.00 | 327.30 | 27.7K |
| 10:45 | 327.30 | 327.70 | 327.20 | 327.50 | 18.1K |
| 10:50 | 327.10 | 327.30 | 326.90 | 327.00 | 38.3K |
| 10:55 | 327.40 | 327.50 | 327.20 | 327.30 | 51.6K |
| 11:00 | 327.30 | 327.50 | 326.90 | 327.40 | 77.2K |
| 11:05 | 327.00 | 327.80 | 327.00 | 327.60 | 81.7K |
| 11:10 | 327.80 | 328.60 | 327.50 | 328.60 | 46.9K |
| 11:15 | 328.40 | 328.70 | 328.40 | 328.70 | 23.4K |
| 11:20 | 328.90 | 329.00 | 328.50 | 328.50 | 6.9K |
| 11:25 | 328.70 | 328.70 | 328.30 | 328.40 | 1.7K |
| 11:30 | 328.70 | 328.70 | 328.70 | 328.70 | 0.4K |
| 12:30 | 327.20 | 328.20 | 327.20 | 327.80 | 212.8K |
| 12:35 | 327.90 | 327.90 | 327.10 | 327.40 | 43.7K |
| 12:40 | 327.40 | 327.50 | 326.80 | 326.90 | 70.3K |
| 12:45 | 327.10 | 327.70 | 326.20 | 326.20 | 28.5K |
| 12:50 | 326.10 | 326.10 | 325.40 | 325.60 | 56.8K |
| 12:55 | 325.80 | 326.10 | 325.60 | 326.00 | 37.0K |
| 13:00 | 326.10 | 326.80 | 326.00 | 326.80 | 88.0K |
| 13:05 | 326.80 | 327.40 | 326.60 | 327.00 | 25.4K |
| 13:10 | 326.80 | 327.40 | 326.00 | 326.00 | 7.9K |
| 13:15 | 326.00 | 326.00 | 325.40 | 325.50 | 40.3K |
| 13:20 | 325.40 | 325.40 | 324.80 | 324.90 | 69.0K |
| 13:25 | 324.70 | 325.10 | 324.70 | 325.10 | 33.4K |
| 13:30 | 324.90 | 325.10 | 324.40 | 324.70 | 29.3K |
| 13:35 | 324.70 | 324.90 | 324.40 | 324.40 | 3.5K |
| 13:40 | 324.30 | 324.40 | 324.00 | 324.00 | 34.0K |
| 13:45 | 324.00 | 324.30 | 324.00 | 324.10 | 18.2K |
| 13:50 | 324.00 | 324.00 | 323.00 | 323.00 | 34.2K |
| 13:55 | 323.30 | 323.90 | 323.00 | 323.40 | 157.4K |
| 14:00 | 323.60 | 323.80 | 323.20 | 323.20 | 9.3K |
| 14:05 | 323.30 | 324.00 | 323.30 | 324.00 | 40.8K |
| 14:10 | 324.00 | 324.20 | 323.70 | 323.70 | 23.4K |
| 14:15 | 323.70 | 323.90 | 323.50 | 323.80 | 23.5K |
| 14:20 | 323.70 | 324.30 | 323.70 | 324.10 | 31.9K |
| 14:25 | 324.30 | 325.00 | 324.30 | 325.00 | 27.0K |
| 14:30 | 324.60 | 325.20 | 324.60 | 324.80 | 13.0K |
| 14:35 | 324.80 | 325.40 | 324.60 | 325.20 | 15.6K |
| 14:40 | 325.50 | 325.50 | 325.30 | 325.50 | 9.6K |
| 14:45 | 325.80 | 325.80 | 325.20 | 325.20 | 4.8K |
| 14:50 | 325.50 | 325.90 | 325.00 | 325.00 | 27.8K |
| 14:55 | 325.50 | 325.80 | 325.10 | 325.50 | 9.8K |
| 15:00 | 325.30 | 326.30 | 325.30 | 326.30 | 5.5K |
| 15:05 | 326.20 | 326.30 | 325.00 | 325.00 | 9.2K |
| 15:10 | 325.60 | 325.60 | 325.00 | 325.00 | 31.5K |
| 15:15 | 325.00 | 325.40 | 324.60 | 324.70 | 33.0K |
| 15:20 | 324.90 | 325.00 | 324.30 | 324.50 | 31.8K |
| 15:30 | 324.50 | 324.50 | 324.50 | 324.50 | 142.9K |