마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 415.40 | 415.70 | 415.30 | 415.40 | 204.1K |
| 09:05 | 415.70 | 415.80 | 415.10 | 415.20 | 24.4K |
| 09:10 | 415.10 | 415.20 | 414.70 | 415.10 | 65.9K |
| 09:15 | 415.10 | 415.10 | 414.20 | 414.80 | 26.0K |
| 09:20 | 414.80 | 414.80 | 414.40 | 414.50 | 5.4K |
| 09:25 | 414.40 | 415.10 | 414.40 | 415.00 | 22.8K |
| 09:30 | 415.00 | 415.00 | 414.50 | 414.50 | 11.3K |
| 09:35 | 414.50 | 415.20 | 414.40 | 415.00 | 5.4K |
| 09:40 | 414.80 | 415.30 | 414.80 | 415.20 | 24.5K |
| 09:45 | 415.20 | 415.80 | 415.20 | 415.80 | 23.5K |
| 09:50 | 415.80 | 415.90 | 415.50 | 415.50 | 8.2K |
| 09:55 | 415.50 | 415.70 | 415.40 | 415.40 | 7.1K |
| 10:00 | 415.30 | 415.30 | 413.20 | 413.80 | 32.2K |
| 10:05 | 414.00 | 414.00 | 413.70 | 413.70 | 7.4K |
| 10:10 | 413.90 | 414.00 | 413.70 | 413.70 | 5.8K |
| 10:15 | 414.00 | 414.00 | 414.00 | 414.00 | 6.4K |
| 10:20 | 413.60 | 413.60 | 413.40 | 413.60 | 1.8K |
| 10:25 | 413.70 | 413.70 | 413.40 | 413.40 | 0.8K |
| 10:30 | 413.90 | 414.00 | 413.90 | 414.00 | 4.6K |
| 10:35 | 414.20 | 414.40 | 414.20 | 414.40 | 0.2K |
| 10:40 | 414.20 | 414.20 | 414.20 | 414.20 | 1.2K |
| 10:45 | 413.90 | 414.20 | 413.90 | 414.20 | 1.2K |
| 10:50 | 414.00 | 414.40 | 414.00 | 414.00 | 2.9K |
| 10:55 | 413.60 | 413.80 | 413.50 | 413.80 | 5.7K |
| 11:00 | 413.20 | 413.40 | 413.00 | 413.40 | 13.2K |
| 11:05 | 413.50 | 413.80 | 413.50 | 413.80 | 9.4K |
| 11:10 | 413.90 | 414.00 | 413.60 | 413.90 | 2.4K |
| 11:15 | 413.60 | 413.90 | 413.40 | 413.90 | 3.3K |
| 11:20 | 413.50 | 413.50 | 413.50 | 413.50 | 0.7K |
| 11:25 | 413.30 | 413.50 | 413.30 | 413.50 | 2.4K |
| 11:30 | 413.50 | 413.50 | 413.50 | 413.50 | 4.5K |
| 12:30 | 415.00 | 415.10 | 415.00 | 415.10 | 84.2K |
| 12:35 | 415.10 | 415.10 | 414.60 | 414.80 | 13.6K |
| 12:40 | 415.00 | 415.30 | 415.00 | 415.00 | 209.1K |
| 12:45 | 414.90 | 414.90 | 414.40 | 414.70 | 13.1K |
| 12:50 | 414.70 | 415.10 | 414.70 | 415.10 | 10.3K |
| 12:55 | 415.00 | 415.00 | 414.90 | 414.90 | 5.1K |
| 13:00 | 414.90 | 415.10 | 414.90 | 415.10 | 5.6K |
| 13:05 | 414.90 | 415.00 | 414.70 | 414.80 | 5.9K |
| 13:10 | 414.70 | 414.80 | 414.70 | 414.80 | 0.5K |
| 13:15 | 414.50 | 414.50 | 414.50 | 414.50 | 0.5K |
| 13:20 | 414.50 | 414.50 | 414.20 | 414.30 | 5.9K |
| 13:25 | 414.30 | 414.40 | 414.20 | 414.40 | 0.5K |
| 13:30 | 414.30 | 414.80 | 414.30 | 414.80 | 8.4K |
| 13:35 | 414.60 | 414.60 | 414.10 | 414.20 | 3.2K |
| 13:40 | 414.00 | 414.00 | 413.90 | 413.90 | 15.8K |
| 13:45 | 413.90 | 414.20 | 413.90 | 414.20 | 3.3K |
| 13:50 | 413.80 | 413.80 | 413.40 | 413.50 | 5.6K |
| 13:55 | 413.40 | 413.50 | 413.30 | 413.30 | 15.5K |
| 14:00 | 413.40 | 413.40 | 412.60 | 412.60 | 18.5K |
| 14:05 | 412.60 | 412.60 | 412.20 | 412.50 | 14.6K |
| 14:10 | 412.40 | 412.40 | 412.10 | 412.30 | 3.8K |
| 14:15 | 412.00 | 412.10 | 410.60 | 410.90 | 171.0K |
| 14:20 | 411.20 | 411.30 | 410.20 | 410.40 | 9.6K |
| 14:25 | 410.80 | 410.80 | 410.80 | 410.80 | 6.6K |
| 14:30 | 411.10 | 411.30 | 410.60 | 411.10 | 9.4K |
| 14:35 | 411.40 | 412.20 | 411.40 | 411.90 | 15.0K |
| 14:40 | 411.90 | 412.60 | 411.90 | 412.50 | 3.6K |
| 14:45 | 412.00 | 412.30 | 411.80 | 412.30 | 7.6K |
| 14:50 | 412.30 | 413.20 | 412.30 | 413.00 | 20.0K |
| 14:55 | 412.30 | 413.00 | 412.30 | 413.00 | 510.6K |
| 15:00 | 413.00 | 413.80 | 413.00 | 413.20 | 1,185.7K |
| 15:05 | 413.00 | 413.20 | 412.00 | 413.20 | 788.0K |
| 15:10 | 413.20 | 413.20 | 411.40 | 411.40 | 445.9K |
| 15:15 | 412.00 | 412.60 | 411.60 | 412.60 | 7.3K |
| 15:20 | 411.60 | 412.00 | 411.40 | 411.50 | 21.9K |
| 15:30 | 412.00 | 412.00 | 412.00 | 412.00 | 52.9K |