마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 116.08 | 117.49 | 116.03 | 116.25 | 17.8K |
| 09:35 | 116.24 | 116.56 | 115.78 | 116.46 | 23.7K |
| 09:40 | 116.45 | 116.60 | 115.70 | 116.00 | 19.9K |
| 09:45 | 116.34 | 116.34 | 115.74 | 115.86 | 20.4K |
| 09:50 | 115.88 | 116.16 | 115.45 | 115.45 | 56.6K |
| 09:55 | 115.45 | 115.45 | 114.78 | 114.91 | 47.8K |
| 10:00 | 114.84 | 115.17 | 113.99 | 114.00 | 70.6K |
| 10:05 | 113.84 | 113.95 | 113.00 | 113.00 | 83.3K |
| 10:10 | 112.85 | 114.00 | 112.52 | 113.75 | 33.9K |
| 10:15 | 113.24 | 114.18 | 113.24 | 113.34 | 9.0K |
| 10:20 | 113.79 | 113.89 | 113.48 | 113.49 | 15.2K |
| 10:25 | 113.44 | 113.44 | 112.88 | 113.00 | 42.3K |
| 10:30 | 113.19 | 113.59 | 112.96 | 113.57 | 4.8K |
| 10:35 | 113.10 | 113.78 | 113.08 | 113.78 | 4.7K |
| 10:40 | 113.77 | 113.79 | 112.82 | 113.00 | 30.1K |
| 10:45 | 112.85 | 113.49 | 112.85 | 113.40 | 12.6K |
| 10:50 | 113.40 | 114.19 | 113.40 | 114.19 | 14.6K |
| 10:55 | 114.19 | 114.19 | 113.71 | 113.71 | 3.8K |
| 11:00 | 113.97 | 113.99 | 113.96 | 113.99 | 3.7K |
| 11:05 | 114.24 | 114.24 | 113.96 | 113.96 | 6.6K |
| 11:10 | 113.96 | 114.19 | 113.96 | 114.19 | 6.9K |
| 11:15 | 114.30 | 114.70 | 114.30 | 114.70 | 8.2K |
| 11:20 | 114.69 | 115.00 | 114.68 | 115.00 | 15.8K |
| 11:25 | 115.00 | 115.00 | 114.55 | 114.89 | 10.4K |
| 13:00 | 115.15 | 115.15 | 114.89 | 115.02 | 2.7K |
| 13:05 | 114.89 | 115.09 | 114.73 | 115.01 | 8.0K |
| 13:10 | 114.73 | 114.73 | 114.39 | 114.69 | 11.6K |
| 13:15 | 114.66 | 114.94 | 114.66 | 114.93 | 3.6K |
| 13:20 | 114.75 | 114.98 | 114.75 | 114.95 | 4.4K |
| 13:25 | 114.83 | 114.96 | 114.30 | 114.37 | 16.3K |
| 13:30 | 114.37 | 115.68 | 114.37 | 115.05 | 24.8K |
| 13:35 | 115.10 | 115.50 | 115.10 | 115.45 | 10.5K |
| 13:40 | 115.36 | 115.46 | 114.90 | 115.03 | 5.3K |
| 13:45 | 115.40 | 115.43 | 115.08 | 115.09 | 4.2K |
| 13:50 | 114.94 | 115.46 | 114.81 | 115.09 | 11.7K |
| 13:55 | 115.45 | 115.47 | 115.13 | 115.47 | 7.0K |
| 14:00 | 115.45 | 116.50 | 115.41 | 116.11 | 27.3K |
| 14:05 | 116.11 | 116.48 | 116.00 | 116.17 | 14.9K |
| 14:10 | 116.17 | 116.40 | 115.88 | 116.20 | 4.8K |
| 14:15 | 116.20 | 116.29 | 116.00 | 116.00 | 4.0K |
| 14:20 | 116.00 | 116.01 | 115.84 | 116.01 | 8.1K |
| 14:25 | 116.01 | 116.30 | 115.72 | 116.30 | 6.5K |
| 14:30 | 115.68 | 116.28 | 115.67 | 115.67 | 10.4K |
| 14:35 | 115.66 | 115.99 | 115.17 | 115.17 | 4.1K |
| 14:40 | 115.17 | 115.43 | 115.13 | 115.41 | 9.1K |
| 14:45 | 115.15 | 115.44 | 115.00 | 115.44 | 16.7K |
| 14:50 | 115.43 | 115.44 | 114.92 | 115.16 | 45.2K |
| 14:55 | 115.16 | 115.18 | 114.95 | 115.18 | 10.6K |