마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 318.40 | 318.40 | 316.50 | 317.40 | 1,122.7K |
| 09:05 | 316.90 | 317.40 | 316.70 | 317.00 | 186.2K |
| 09:10 | 316.60 | 317.00 | 316.20 | 316.50 | 132.2K |
| 09:15 | 316.50 | 317.10 | 316.00 | 316.30 | 276.1K |
| 09:20 | 316.30 | 316.90 | 316.20 | 316.60 | 166.0K |
| 09:25 | 316.60 | 316.60 | 316.10 | 316.20 | 16.8K |
| 09:30 | 316.00 | 316.70 | 315.80 | 316.20 | 140.9K |
| 09:35 | 316.20 | 316.60 | 315.80 | 316.20 | 43.8K |
| 09:40 | 316.00 | 316.20 | 315.50 | 315.50 | 34.0K |
| 09:45 | 315.50 | 316.60 | 315.10 | 316.60 | 73.6K |
| 09:50 | 316.00 | 316.70 | 315.90 | 316.60 | 4.4K |
| 09:55 | 316.40 | 317.00 | 316.30 | 316.80 | 18.2K |
| 10:00 | 316.90 | 317.50 | 316.30 | 316.60 | 132.5K |
| 10:05 | 316.00 | 317.00 | 316.00 | 317.00 | 20.4K |
| 10:10 | 317.00 | 317.80 | 316.70 | 317.80 | 9.1K |
| 10:15 | 317.20 | 318.10 | 317.20 | 318.10 | 3.0K |
| 10:20 | 318.40 | 318.40 | 317.10 | 317.40 | 2.2K |
| 10:25 | 317.30 | 317.60 | 317.30 | 317.50 | 6.9K |
| 10:30 | 317.10 | 317.50 | 316.90 | 316.90 | 10.0K |
| 10:35 | 317.00 | 317.20 | 317.00 | 317.20 | 8.1K |
| 10:40 | 317.50 | 317.50 | 317.00 | 317.20 | 1.2K |
| 10:45 | 317.00 | 317.20 | 316.80 | 316.90 | 36.3K |
| 10:50 | 317.00 | 317.10 | 316.90 | 316.90 | 71.7K |
| 10:55 | 316.80 | 317.30 | 316.80 | 317.30 | 14.6K |
| 11:00 | 317.00 | 317.40 | 316.90 | 316.90 | 2.5K |
| 11:05 | 317.00 | 317.00 | 317.00 | 317.00 | 9.8K |
| 11:10 | 316.80 | 316.90 | 316.50 | 316.80 | 20.4K |
| 11:15 | 316.40 | 316.60 | 316.20 | 316.60 | 20.6K |
| 11:20 | 316.60 | 316.60 | 316.10 | 316.60 | 5.6K |
| 11:25 | 316.70 | 317.00 | 316.70 | 317.00 | 0.7K |
| 11:30 | 317.00 | 317.00 | 317.00 | 317.00 | 11.3K |
| 12:30 | 316.80 | 316.80 | 315.30 | 315.50 | 61.2K |
| 12:35 | 315.20 | 315.60 | 314.70 | 315.40 | 81.0K |
| 12:40 | 315.10 | 315.50 | 315.00 | 315.50 | 7.6K |
| 12:45 | 315.20 | 315.80 | 314.80 | 315.00 | 41.0K |
| 12:50 | 315.10 | 315.50 | 314.80 | 315.50 | 8.2K |
| 12:55 | 315.50 | 315.50 | 315.10 | 315.30 | 96.1K |
| 13:00 | 315.70 | 315.70 | 315.30 | 315.70 | 2.5K |
| 13:05 | 315.70 | 316.70 | 315.70 | 316.70 | 6.6K |
| 13:10 | 316.60 | 316.60 | 316.30 | 316.40 | 19.5K |
| 13:15 | 316.30 | 316.90 | 316.20 | 316.90 | 44.6K |
| 13:20 | 316.80 | 317.00 | 316.60 | 317.00 | 16.1K |
| 13:25 | 317.00 | 317.10 | 316.50 | 316.60 | 18.2K |
| 13:30 | 317.30 | 317.70 | 316.90 | 316.90 | 3.6K |
| 13:35 | 317.30 | 317.30 | 315.80 | 315.80 | 10.8K |
| 13:40 | 316.00 | 316.60 | 316.00 | 316.30 | 18.8K |
| 13:45 | 316.40 | 316.40 | 315.70 | 315.70 | 7.7K |
| 13:50 | 315.60 | 315.60 | 315.20 | 315.20 | 7.2K |
| 13:55 | 315.70 | 315.70 | 315.50 | 315.60 | 5.1K |
| 14:00 | 315.80 | 316.40 | 315.80 | 316.20 | 8.5K |
| 14:05 | 315.90 | 316.10 | 315.00 | 315.30 | 36.0K |
| 14:10 | 315.40 | 316.10 | 315.30 | 316.10 | 20.6K |
| 14:15 | 316.00 | 316.20 | 315.70 | 316.10 | 3.9K |
| 14:20 | 316.00 | 316.10 | 316.00 | 316.10 | 2.0K |
| 14:25 | 316.10 | 316.50 | 316.10 | 316.40 | 103.0K |
| 14:30 | 316.70 | 317.00 | 316.70 | 317.00 | 27.6K |
| 14:35 | 317.00 | 317.20 | 316.70 | 317.00 | 6.6K |
| 14:40 | 317.20 | 317.70 | 316.90 | 317.60 | 22.4K |
| 14:45 | 317.70 | 318.00 | 317.10 | 317.30 | 5.8K |
| 14:50 | 317.30 | 318.00 | 317.30 | 318.00 | 24.5K |
| 14:55 | 318.00 | 318.10 | 317.20 | 317.60 | 16.7K |
| 15:00 | 317.80 | 318.20 | 317.70 | 318.20 | 8.5K |
| 15:05 | 318.00 | 318.70 | 318.00 | 318.60 | 4.8K |
| 15:10 | 318.60 | 318.60 | 318.00 | 318.10 | 3.8K |
| 15:15 | 318.10 | 318.70 | 318.00 | 318.70 | 44.8K |
| 15:20 | 318.80 | 318.80 | 318.00 | 318.40 | 41.9K |
| 15:30 | 318.40 | 318.40 | 318.40 | 318.40 | 28.4K |