마지막 업데이트: 2025-09-26
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:00 | 380.80 | 380.80 | 379.60 | 379.80 | 181.2K |
09:05 | 379.90 | 380.30 | 379.70 | 380.00 | 5.3K |
09:10 | 380.20 | 380.20 | 379.90 | 379.90 | 14.0K |
09:15 | 380.00 | 380.10 | 380.00 | 380.00 | 1.3K |
09:20 | 380.00 | 380.10 | 379.70 | 379.70 | 10.0K |
09:25 | 379.90 | 379.90 | 379.80 | 379.80 | 1.1K |
09:30 | 379.90 | 379.90 | 379.80 | 379.80 | 6.0K |
09:35 | 379.80 | 379.90 | 379.80 | 379.90 | 1.5K |
09:40 | 379.80 | 379.90 | 379.80 | 379.90 | 1.7K |
09:45 | 379.80 | 379.90 | 379.70 | 379.90 | 0.4K |
09:50 | 379.90 | 380.00 | 379.80 | 379.80 | 6.5K |
09:55 | 380.00 | 380.00 | 379.70 | 379.90 | 17.2K |
10:00 | 379.80 | 379.80 | 379.40 | 379.80 | 29.4K |
10:05 | 380.00 | 380.20 | 380.00 | 380.20 | 21.2K |
10:10 | 380.10 | 380.10 | 380.00 | 380.00 | 1.3K |
10:15 | 380.00 | 380.00 | 379.60 | 379.60 | 3.3K |
10:20 | 379.70 | 379.90 | 379.60 | 379.90 | 4.6K |
10:25 | 379.90 | 380.10 | 379.90 | 380.10 | 2.9K |
10:30 | 380.30 | 380.30 | 379.60 | 379.90 | 7.4K |
10:35 | 380.00 | 380.20 | 380.00 | 380.20 | 2.2K |
10:40 | 380.20 | 380.20 | 379.90 | 379.90 | 2.0K |
10:45 | 379.80 | 380.10 | 379.70 | 380.10 | 60.5K |
10:50 | 380.10 | 380.10 | 380.10 | 380.10 | 1.0K |
10:55 | 380.30 | 380.30 | 380.30 | 380.30 | 1.0K |
11:00 | 380.30 | 380.30 | 380.30 | 380.30 | 2.4K |
11:05 | 380.20 | 380.20 | 380.20 | 380.20 | 0.0K |
11:10 | 380.20 | 380.30 | 380.00 | 380.00 | 2.8K |
11:15 | 380.00 | 380.50 | 380.00 | 380.50 | 0.1K |
11:20 | 380.30 | 380.30 | 380.30 | 380.30 | 0.0K |
11:25 | 380.10 | 380.40 | 380.00 | 380.00 | 162.7K |
11:30 | 379.90 | 379.90 | 379.90 | 379.90 | 2.1K |
12:30 | 380.30 | 380.80 | 380.30 | 380.80 | 12.8K |
12:35 | 380.50 | 380.50 | 380.40 | 380.50 | 0.3K |
12:40 | 380.70 | 380.70 | 380.50 | 380.60 | 7.0K |
12:45 | 380.60 | 380.60 | 380.40 | 380.60 | 0.7K |
12:50 | 380.50 | 380.60 | 380.30 | 380.30 | 0.6K |
12:55 | 380.60 | 380.60 | 380.60 | 380.60 | 3.3K |
13:00 | 380.60 | 380.60 | 380.60 | 380.60 | 14.2K |
13:05 | 380.50 | 380.80 | 380.50 | 380.80 | 1.5K |
13:10 | 380.50 | 380.50 | 380.50 | 380.50 | 1.0K |
13:15 | 380.70 | 380.80 | 380.50 | 380.80 | 1.3K |
13:20 | 380.80 | 380.80 | 380.70 | 380.70 | 0.5K |
13:25 | 380.80 | 380.80 | 380.80 | 380.80 | 0.1K |
13:30 | 380.80 | 381.00 | 380.80 | 381.00 | 9.2K |
13:35 | 381.00 | 381.00 | 380.90 | 380.90 | 0.7K |
13:40 | 381.00 | 381.00 | 380.90 | 380.90 | 2.0K |
13:45 | 380.70 | 380.90 | 380.60 | 380.60 | 2.2K |
13:50 | 380.50 | 380.60 | 380.50 | 380.60 | 3.1K |
13:55 | 380.50 | 380.60 | 380.40 | 380.40 | 1.1K |
14:00 | 380.70 | 380.70 | 380.70 | 380.70 | 0.0K |
14:05 | 380.70 | 380.80 | 380.60 | 380.60 | 0.6K |
14:15 | 380.90 | 380.90 | 380.80 | 380.80 | 0.1K |
14:20 | 380.50 | 380.50 | 380.50 | 380.50 | 3.0K |
14:30 | 380.50 | 380.60 | 380.50 | 380.60 | 0.1K |
14:40 | 380.50 | 380.50 | 380.50 | 380.50 | 1.0K |
14:45 | 380.50 | 380.50 | 380.30 | 380.30 | 31.3K |
14:50 | 380.50 | 380.50 | 380.20 | 380.20 | 27.5K |
14:55 | 380.30 | 380.30 | 379.80 | 379.90 | 54.6K |
15:00 | 380.00 | 380.10 | 379.60 | 379.90 | 134.7K |
15:05 | 379.80 | 380.20 | 379.80 | 380.00 | 45.6K |
15:10 | 379.90 | 380.10 | 379.60 | 379.80 | 45.1K |
15:15 | 379.60 | 379.80 | 379.10 | 379.10 | 51.5K |
15:20 | 379.10 | 379.10 | 378.70 | 379.00 | 56.8K |
15:30 | 378.90 | 378.90 | 378.90 | 378.90 | 8.1K |