마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 349.70 | 350.70 | 349.30 | 349.90 | 182.1K |
| 09:05 | 350.00 | 350.60 | 350.00 | 350.30 | 30.9K |
| 09:10 | 350.10 | 350.30 | 350.10 | 350.20 | 10.5K |
| 09:15 | 350.20 | 350.20 | 350.00 | 350.00 | 4.4K |
| 09:20 | 350.00 | 350.10 | 349.60 | 349.60 | 10.3K |
| 09:25 | 350.00 | 350.20 | 350.00 | 350.00 | 14.7K |
| 09:30 | 350.00 | 350.00 | 349.70 | 349.70 | 4.0K |
| 09:35 | 349.70 | 349.90 | 349.40 | 349.80 | 61.3K |
| 09:40 | 349.70 | 349.80 | 349.70 | 349.80 | 3.7K |
| 09:45 | 350.00 | 350.30 | 349.90 | 350.30 | 24.0K |
| 09:50 | 350.20 | 350.20 | 349.80 | 349.80 | 3.3K |
| 09:55 | 349.80 | 349.80 | 349.50 | 349.50 | 1.6K |
| 10:00 | 349.50 | 349.70 | 349.30 | 349.70 | 4.9K |
| 10:05 | 349.70 | 349.70 | 349.30 | 349.30 | 10.4K |
| 10:10 | 349.30 | 349.50 | 349.30 | 349.50 | 0.5K |
| 10:15 | 349.40 | 349.50 | 349.40 | 349.50 | 1.4K |
| 10:20 | 349.50 | 349.60 | 349.50 | 349.60 | 3.8K |
| 10:25 | 349.60 | 349.80 | 349.60 | 349.80 | 9.6K |
| 10:30 | 349.80 | 349.90 | 349.70 | 349.70 | 1.2K |
| 10:35 | 349.90 | 349.90 | 349.90 | 349.90 | 3.7K |
| 10:40 | 349.70 | 350.00 | 349.70 | 349.70 | 5.2K |
| 10:45 | 349.80 | 349.80 | 349.80 | 349.80 | 0.0K |
| 10:50 | 350.00 | 350.30 | 350.00 | 350.00 | 6.5K |
| 10:55 | 350.10 | 350.20 | 350.00 | 350.20 | 1.0K |
| 11:00 | 350.10 | 350.10 | 350.10 | 350.10 | 0.1K |
| 11:05 | 350.10 | 350.10 | 350.00 | 350.00 | 4.0K |
| 11:10 | 350.20 | 350.20 | 350.00 | 350.00 | 4.9K |
| 11:15 | 350.00 | 350.00 | 350.00 | 350.00 | 2.2K |
| 11:20 | 350.00 | 350.20 | 350.00 | 350.10 | 2.8K |
| 11:25 | 350.10 | 350.10 | 350.00 | 350.00 | 0.7K |
| 11:30 | 349.90 | 349.90 | 349.90 | 349.90 | 9.5K |
| 12:30 | 350.00 | 350.10 | 349.70 | 349.70 | 42.8K |
| 12:35 | 349.70 | 349.70 | 349.50 | 349.50 | 6.4K |
| 12:40 | 349.50 | 349.60 | 349.40 | 349.40 | 10.9K |
| 12:45 | 349.40 | 349.40 | 348.60 | 349.10 | 31.8K |
| 12:50 | 349.20 | 349.20 | 349.10 | 349.10 | 1.1K |
| 12:55 | 349.50 | 349.60 | 349.10 | 349.10 | 1.1K |
| 13:00 | 349.50 | 350.30 | 349.50 | 350.30 | 8.8K |
| 13:05 | 350.20 | 350.20 | 350.20 | 350.20 | 1.0K |
| 13:10 | 350.10 | 350.10 | 349.60 | 349.70 | 3.9K |
| 13:15 | 349.30 | 349.60 | 349.20 | 349.60 | 3.4K |
| 13:20 | 349.60 | 349.90 | 349.60 | 349.90 | 0.4K |
| 13:25 | 349.60 | 349.60 | 349.60 | 349.60 | 0.8K |
| 13:30 | 349.70 | 349.70 | 349.70 | 349.70 | 0.0K |
| 13:35 | 349.90 | 350.00 | 349.90 | 350.00 | 5.1K |
| 13:40 | 350.10 | 350.30 | 350.10 | 350.20 | 1.2K |
| 13:45 | 350.30 | 350.70 | 350.30 | 350.70 | 17.8K |
| 13:50 | 350.50 | 350.50 | 350.50 | 350.50 | 1.1K |
| 13:55 | 350.60 | 350.70 | 350.60 | 350.70 | 2.0K |
| 14:00 | 350.90 | 350.90 | 350.60 | 350.60 | 10.0K |
| 14:05 | 350.60 | 350.70 | 350.00 | 350.00 | 2.7K |
| 14:10 | 350.00 | 350.00 | 349.90 | 349.90 | 4.1K |
| 14:15 | 349.90 | 349.90 | 349.70 | 349.70 | 4.4K |
| 14:20 | 349.60 | 349.90 | 349.60 | 349.90 | 2.6K |
| 14:25 | 349.80 | 350.00 | 349.80 | 350.00 | 0.1K |
| 14:30 | 349.90 | 350.00 | 349.40 | 349.70 | 3.8K |
| 14:35 | 349.50 | 349.50 | 349.00 | 349.40 | 42.3K |
| 14:40 | 349.50 | 349.50 | 349.40 | 349.50 | 6.3K |
| 14:45 | 349.60 | 349.60 | 349.20 | 349.60 | 7.7K |
| 14:50 | 349.70 | 349.70 | 349.50 | 349.50 | 2.2K |
| 14:55 | 349.60 | 349.90 | 349.60 | 349.80 | 1.3K |
| 15:00 | 349.80 | 349.90 | 349.50 | 349.90 | 3.9K |
| 15:05 | 349.90 | 350.10 | 349.60 | 349.60 | 9.5K |
| 15:10 | 349.50 | 349.80 | 349.50 | 349.60 | 15.9K |
| 15:15 | 349.70 | 349.80 | 349.60 | 349.70 | 1.5K |
| 15:20 | 349.80 | 350.40 | 349.80 | 350.40 | 8.8K |
| 15:30 | 350.10 | 350.10 | 350.10 | 350.10 | 33.7K |