마지막 업데이트: 2025-10-03
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:00 | 330.30 | 330.50 | 329.50 | 329.50 | 186.8K |
09:05 | 329.90 | 329.90 | 328.50 | 328.50 | 65.8K |
09:10 | 328.20 | 328.50 | 328.00 | 328.30 | 15.1K |
09:15 | 328.90 | 329.10 | 328.30 | 329.00 | 17.2K |
09:20 | 329.00 | 329.70 | 328.80 | 329.30 | 28.4K |
09:25 | 329.20 | 329.30 | 329.00 | 329.30 | 7.1K |
09:30 | 328.90 | 329.10 | 328.70 | 328.70 | 7.1K |
09:35 | 328.90 | 329.20 | 328.70 | 329.20 | 17.8K |
09:40 | 329.20 | 329.40 | 329.00 | 329.40 | 16.0K |
09:45 | 328.90 | 328.90 | 328.90 | 328.90 | 13.8K |
09:50 | 329.00 | 329.30 | 328.50 | 328.50 | 12.8K |
09:55 | 328.50 | 328.50 | 328.30 | 328.30 | 7.3K |
10:00 | 328.30 | 328.30 | 327.40 | 327.40 | 35.6K |
10:05 | 327.60 | 327.60 | 326.50 | 327.00 | 40.9K |
10:10 | 326.50 | 326.60 | 326.20 | 326.20 | 4.7K |
10:15 | 326.20 | 326.20 | 325.90 | 326.00 | 5.7K |
10:20 | 325.80 | 326.00 | 325.30 | 325.30 | 14.5K |
10:25 | 325.50 | 326.00 | 325.50 | 326.00 | 4.7K |
10:30 | 325.70 | 326.30 | 325.70 | 326.20 | 14.6K |
10:35 | 326.20 | 326.50 | 326.20 | 326.50 | 2.1K |
10:40 | 326.50 | 326.60 | 326.50 | 326.50 | 3.8K |
10:45 | 326.50 | 326.50 | 326.10 | 326.10 | 1.1K |
10:50 | 326.10 | 326.10 | 325.50 | 325.60 | 6.4K |
10:55 | 326.10 | 326.20 | 325.80 | 326.20 | 10.0K |
11:00 | 326.00 | 326.00 | 325.80 | 326.00 | 3.5K |
11:05 | 326.10 | 326.60 | 326.10 | 326.60 | 9.4K |
11:10 | 326.50 | 326.50 | 326.10 | 326.20 | 6.9K |
11:15 | 326.20 | 326.20 | 325.90 | 326.10 | 9.3K |
11:20 | 325.80 | 325.80 | 325.30 | 325.60 | 22.8K |
11:25 | 325.80 | 325.80 | 325.60 | 325.80 | 7.1K |
11:30 | 325.80 | 325.80 | 325.80 | 325.80 | 9.9K |
12:30 | 326.10 | 327.30 | 326.10 | 327.00 | 55.6K |
12:35 | 326.90 | 327.20 | 326.50 | 327.20 | 41.7K |
12:40 | 327.20 | 327.40 | 327.10 | 327.30 | 4.3K |
12:45 | 327.50 | 328.50 | 327.50 | 328.00 | 18.9K |
12:50 | 328.10 | 328.20 | 327.40 | 328.20 | 4.8K |
12:55 | 328.10 | 328.10 | 327.60 | 327.80 | 1.1K |
13:00 | 328.10 | 328.20 | 327.90 | 328.20 | 3.8K |
13:05 | 328.50 | 329.20 | 328.50 | 329.20 | 12.6K |
13:10 | 329.20 | 329.40 | 329.00 | 329.00 | 32.3K |
13:15 | 329.00 | 329.00 | 328.80 | 328.80 | 1.9K |
13:20 | 329.10 | 329.80 | 329.10 | 329.80 | 16.4K |
13:25 | 329.80 | 329.90 | 329.60 | 329.90 | 3.9K |
13:30 | 329.70 | 329.90 | 329.40 | 329.90 | 9.3K |
13:35 | 330.00 | 330.30 | 330.00 | 330.00 | 10.0K |
13:40 | 329.70 | 330.10 | 329.70 | 329.80 | 36.1K |
13:45 | 329.50 | 329.60 | 329.30 | 329.30 | 3.3K |
13:50 | 329.50 | 329.70 | 329.20 | 329.60 | 36.8K |
13:55 | 329.50 | 329.60 | 329.40 | 329.50 | 8.9K |
14:00 | 329.60 | 329.80 | 329.60 | 329.80 | 5.2K |
14:05 | 329.80 | 330.00 | 329.60 | 329.60 | 4.7K |
14:10 | 329.60 | 329.90 | 329.60 | 329.90 | 4.9K |
14:15 | 330.00 | 330.30 | 330.00 | 330.10 | 3.6K |
14:20 | 330.30 | 330.70 | 330.30 | 330.70 | 6.6K |
14:25 | 330.50 | 330.50 | 330.50 | 330.50 | 0.6K |
14:30 | 330.30 | 330.50 | 330.00 | 330.50 | 70.9K |
14:35 | 330.30 | 330.70 | 330.20 | 330.70 | 6.1K |
14:40 | 330.70 | 330.80 | 330.50 | 330.70 | 10.1K |
14:45 | 331.00 | 331.10 | 330.60 | 330.70 | 25.6K |
14:50 | 330.90 | 331.20 | 330.80 | 330.80 | 0.6K |
14:55 | 330.70 | 330.90 | 330.60 | 330.80 | 18.3K |
15:00 | 330.50 | 330.60 | 330.40 | 330.40 | 7.5K |
15:05 | 330.40 | 330.70 | 330.30 | 330.60 | 12.6K |
15:10 | 330.70 | 330.70 | 330.60 | 330.60 | 35.1K |
15:15 | 330.60 | 330.70 | 330.50 | 330.70 | 5.0K |
15:20 | 330.70 | 330.70 | 330.50 | 330.70 | 3.1K |
15:30 | 330.80 | 330.80 | 330.80 | 330.80 | 41.4K |