162.36
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:08 | 159.50 | 159.50 | 159.50 | 159.50 | 0.4K |
09:15 | 159.55 | 160.24 | 159.50 | 159.50 | 0.7K |
09:16 | 159.01 | 159.01 | 157.59 | 157.59 | 1.5K |
09:17 | 158.48 | 158.69 | 158.39 | 158.69 | 1.4K |
09:18 | 157.91 | 158.47 | 157.91 | 158.47 | 0.1K |
09:19 | 158.40 | 158.68 | 158.00 | 158.68 | 1.5K |
09:20 | 158.64 | 158.73 | 158.52 | 158.52 | 3.7K |
09:21 | 158.70 | 159.30 | 158.70 | 159.30 | 1.6K |
09:22 | 159.30 | 159.35 | 159.30 | 159.35 | 0.2K |
09:23 | 159.17 | 159.23 | 159.05 | 159.05 | 1.1K |
09:24 | 159.01 | 159.01 | 159.01 | 159.01 | 1.3K |
09:25 | 159.47 | 159.57 | 159.47 | 159.49 | 0.2K |
09:26 | 159.59 | 159.59 | 159.56 | 159.59 | 0.3K |
09:27 | 159.56 | 159.59 | 159.56 | 159.59 | 0.4K |
09:28 | 159.40 | 159.40 | 159.40 | 159.40 | 0.0K |
09:29 | 159.40 | 159.40 | 159.08 | 159.08 | 0.1K |
09:30 | 159.38 | 159.38 | 159.38 | 159.38 | 0.0K |
09:31 | 159.40 | 159.40 | 159.40 | 159.40 | 0.1K |
09:32 | 159.45 | 159.59 | 159.45 | 159.59 | 0.2K |
09:33 | 159.59 | 159.79 | 159.48 | 159.79 | 0.3K |
09:34 | 159.50 | 159.50 | 159.40 | 159.40 | 0.2K |
09:36 | 159.16 | 159.16 | 159.16 | 159.16 | 0.0K |
09:37 | 159.13 | 159.50 | 159.12 | 159.50 | 0.2K |
09:38 | 159.50 | 159.84 | 159.36 | 159.84 | 3.3K |
09:39 | 159.85 | 159.85 | 159.85 | 159.85 | 0.1K |
09:40 | 159.60 | 159.60 | 159.50 | 159.50 | 0.6K |
09:41 | 159.02 | 159.02 | 159.02 | 159.02 | 0.5K |
09:42 | 159.59 | 159.70 | 159.59 | 159.59 | 0.7K |
09:43 | 159.24 | 159.24 | 159.24 | 159.24 | 0.9K |
09:44 | 159.10 | 159.10 | 159.00 | 159.00 | 0.6K |
09:45 | 159.24 | 159.24 | 159.24 | 159.24 | 0.1K |
09:46 | 159.45 | 159.45 | 159.12 | 159.12 | 0.6K |
09:47 | 158.68 | 158.68 | 158.68 | 158.68 | 1.6K |
09:49 | 158.81 | 158.81 | 158.81 | 158.81 | 0.3K |
09:50 | 158.81 | 159.03 | 158.81 | 158.81 | 0.3K |
09:51 | 158.81 | 158.81 | 158.81 | 158.81 | 0.2K |
09:53 | 158.64 | 158.64 | 158.64 | 158.64 | 0.0K |
09:54 | 158.59 | 158.59 | 158.59 | 158.59 | 0.3K |
09:55 | 158.41 | 158.41 | 158.41 | 158.41 | 0.2K |
09:57 | 158.41 | 158.41 | 158.41 | 158.41 | 0.0K |
09:58 | 158.71 | 158.71 | 158.68 | 158.68 | 0.0K |
09:59 | 158.68 | 158.68 | 158.08 | 158.08 | 0.4K |
10:00 | 158.21 | 158.64 | 158.21 | 158.50 | 0.2K |
10:01 | 158.73 | 158.73 | 158.73 | 158.73 | 0.0K |
10:03 | 158.76 | 158.77 | 158.76 | 158.77 | 1.0K |
10:04 | 159.00 | 159.00 | 159.00 | 159.00 | 0.3K |
10:06 | 158.76 | 158.76 | 158.53 | 158.53 | 0.3K |
10:08 | 158.53 | 158.71 | 158.45 | 158.71 | 0.1K |
10:09 | 158.89 | 158.89 | 158.35 | 158.42 | 2.8K |
10:10 | 158.11 | 158.11 | 158.11 | 158.11 | 0.2K |
10:11 | 158.50 | 158.50 | 158.50 | 158.50 | 0.2K |
10:12 | 158.50 | 158.50 | 158.50 | 158.50 | 0.2K |
10:14 | 158.49 | 158.49 | 158.49 | 158.49 | 0.0K |
10:15 | 158.49 | 158.49 | 158.49 | 158.49 | 0.1K |
10:16 | 158.16 | 158.16 | 158.10 | 158.10 | 0.5K |
10:19 | 158.20 | 158.20 | 158.00 | 158.00 | 0.1K |
10:20 | 158.00 | 158.00 | 157.71 | 157.71 | 0.6K |
10:21 | 157.65 | 157.89 | 157.65 | 157.68 | 0.3K |
10:22 | 157.68 | 157.68 | 157.68 | 157.68 | 0.1K |
10:23 | 157.93 | 158.00 | 157.93 | 158.00 | 1.5K |
10:25 | 158.33 | 158.33 | 158.33 | 158.33 | 0.1K |
10:26 | 158.00 | 158.00 | 158.00 | 158.00 | 0.5K |
10:27 | 157.54 | 158.08 | 157.54 | 158.08 | 1.4K |
10:28 | 157.75 | 157.75 | 157.75 | 157.75 | 0.0K |
10:30 | 157.75 | 157.75 | 157.75 | 157.75 | 0.0K |
10:33 | 157.95 | 157.95 | 157.95 | 157.95 | 0.2K |
10:36 | 157.95 | 157.95 | 157.95 | 157.95 | 0.2K |
10:37 | 157.61 | 157.63 | 157.61 | 157.63 | 1.0K |
10:40 | 157.89 | 157.89 | 157.89 | 157.89 | 0.1K |
10:41 | 157.90 | 157.90 | 157.89 | 157.89 | 0.1K |
10:46 | 157.99 | 157.99 | 157.99 | 157.99 | 0.1K |
10:47 | 158.05 | 158.05 | 158.05 | 158.05 | 0.1K |
10:48 | 158.08 | 158.08 | 158.08 | 158.08 | 0.0K |
10:50 | 157.92 | 157.92 | 157.92 | 157.92 | 0.0K |
10:51 | 157.98 | 157.98 | 157.98 | 157.98 | 0.1K |
10:52 | 158.30 | 158.30 | 158.30 | 158.30 | 0.0K |
10:54 | 158.25 | 158.25 | 158.04 | 158.04 | 0.3K |
10:55 | 157.89 | 158.05 | 157.89 | 158.05 | 0.8K |
10:57 | 158.31 | 158.31 | 158.31 | 158.31 | 0.2K |
10:58 | 158.11 | 158.11 | 158.11 | 158.11 | 0.1K |
11:02 | 158.20 | 158.20 | 158.20 | 158.20 | 0.0K |
11:03 | 158.20 | 158.20 | 158.20 | 158.20 | 0.0K |
11:04 | 158.20 | 158.20 | 158.20 | 158.20 | 0.0K |
11:05 | 158.48 | 158.60 | 158.48 | 158.60 | 1.7K |
11:07 | 159.10 | 159.10 | 159.00 | 159.00 | 0.3K |
11:09 | 158.82 | 158.82 | 158.61 | 158.61 | 0.3K |
11:10 | 158.95 | 158.95 | 158.95 | 158.95 | 0.1K |
11:11 | 158.95 | 159.00 | 158.95 | 159.00 | 0.5K |
11:19 | 158.75 | 158.75 | 158.75 | 158.75 | 0.2K |
11:20 | 158.60 | 158.60 | 158.60 | 158.60 | 0.1K |
11:27 | 158.82 | 158.82 | 158.67 | 158.67 | 0.1K |
11:28 | 158.87 | 158.87 | 158.87 | 158.87 | 0.0K |
11:32 | 158.50 | 158.50 | 158.25 | 158.40 | 2.5K |
11:35 | 158.74 | 158.74 | 158.74 | 158.74 | 0.1K |
11:37 | 158.41 | 158.58 | 158.41 | 158.58 | 0.0K |
11:38 | 158.84 | 160.00 | 158.72 | 160.00 | 5.0K |
11:39 | 160.00 | 161.39 | 160.00 | 160.99 | 10.5K |
11:40 | 161.46 | 163.50 | 161.46 | 163.50 | 11.5K |
11:41 | 163.50 | 165.00 | 163.50 | 165.00 | 14.2K |
11:42 | 165.99 | 166.00 | 159.48 | 159.48 | 36.1K |
11:43 | 158.99 | 160.26 | 158.99 | 160.02 | 7.8K |
11:44 | 160.21 | 160.79 | 160.18 | 160.18 | 1.0K |
11:45 | 160.33 | 160.75 | 160.33 | 160.67 | 6.3K |
11:46 | 161.19 | 161.20 | 160.46 | 160.46 | 0.6K |
11:47 | 160.65 | 161.24 | 160.65 | 161.24 | 1.5K |
11:48 | 160.62 | 160.62 | 160.36 | 160.36 | 0.2K |
11:49 | 160.34 | 160.34 | 160.32 | 160.32 | 0.1K |
11:50 | 160.32 | 160.32 | 160.32 | 160.32 | 0.1K |
11:51 | 160.32 | 160.55 | 160.32 | 160.55 | 0.4K |
11:53 | 160.76 | 161.01 | 160.76 | 161.01 | 1.6K |
11:54 | 160.70 | 160.75 | 160.36 | 160.36 | 0.1K |
11:56 | 160.78 | 160.94 | 160.78 | 160.94 | 0.3K |
11:57 | 160.78 | 160.78 | 160.67 | 160.70 | 0.6K |
11:58 | 160.27 | 160.70 | 160.27 | 160.70 | 0.1K |
11:59 | 160.59 | 160.74 | 160.51 | 160.74 | 0.2K |
12:00 | 161.22 | 161.22 | 161.22 | 161.22 | 0.2K |
12:01 | 161.14 | 161.14 | 160.35 | 160.35 | 1.0K |
12:02 | 160.71 | 160.71 | 160.71 | 160.71 | 0.2K |
12:03 | 160.86 | 160.86 | 160.74 | 160.74 | 0.2K |
12:04 | 160.73 | 160.86 | 160.66 | 160.86 | 0.4K |
12:05 | 160.99 | 160.99 | 160.99 | 160.99 | 0.2K |
12:07 | 160.96 | 160.96 | 160.96 | 160.96 | 0.0K |
12:09 | 160.94 | 160.94 | 160.94 | 160.94 | 0.0K |
12:10 | 160.65 | 160.66 | 160.56 | 160.65 | 1.9K |
12:11 | 160.50 | 160.58 | 160.50 | 160.51 | 0.4K |
12:12 | 160.27 | 160.27 | 160.00 | 160.00 | 0.8K |
12:13 | 159.51 | 159.57 | 159.23 | 159.57 | 0.2K |
12:14 | 159.50 | 159.72 | 159.50 | 159.72 | 1.8K |
12:16 | 159.73 | 159.73 | 159.72 | 159.72 | 0.2K |
12:17 | 159.42 | 159.42 | 159.42 | 159.42 | 0.9K |
12:18 | 159.30 | 159.30 | 159.30 | 159.30 | 0.3K |
12:20 | 159.60 | 159.76 | 159.00 | 159.00 | 2.6K |
12:21 | 159.23 | 159.23 | 159.23 | 159.23 | 0.1K |
12:22 | 159.26 | 159.26 | 159.26 | 159.26 | 0.0K |
12:23 | 159.27 | 159.27 | 159.27 | 159.27 | 0.5K |
12:24 | 159.00 | 159.00 | 159.00 | 159.00 | 1.6K |
12:25 | 158.90 | 158.99 | 158.64 | 158.99 | 1.6K |
12:26 | 159.22 | 159.22 | 159.22 | 159.22 | 0.0K |
12:27 | 158.70 | 159.26 | 158.70 | 159.26 | 0.7K |
12:28 | 159.27 | 159.52 | 159.27 | 159.52 | 0.4K |
12:29 | 160.02 | 160.02 | 160.02 | 160.02 | 0.6K |
12:30 | 160.27 | 160.27 | 160.23 | 160.23 | 0.2K |
12:31 | 159.85 | 159.85 | 159.85 | 159.85 | 0.0K |
12:32 | 159.60 | 159.60 | 159.60 | 159.60 | 0.5K |
12:34 | 159.60 | 159.60 | 159.60 | 159.60 | 0.2K |
12:35 | 159.51 | 159.60 | 159.51 | 159.60 | 0.0K |
12:38 | 159.60 | 159.60 | 159.60 | 159.60 | 0.0K |
12:39 | 159.59 | 159.60 | 159.59 | 159.60 | 0.5K |
12:40 | 159.28 | 159.28 | 159.28 | 159.28 | 0.0K |
12:43 | 159.36 | 159.36 | 159.36 | 159.36 | 0.0K |
12:44 | 159.37 | 159.37 | 159.37 | 159.37 | 0.1K |
12:45 | 159.28 | 159.28 | 159.00 | 159.00 | 1.0K |
12:49 | 159.25 | 159.25 | 159.00 | 159.00 | 0.8K |
12:53 | 158.91 | 158.91 | 158.82 | 158.82 | 0.1K |
12:57 | 159.18 | 159.18 | 159.18 | 159.18 | 1.0K |
12:58 | 159.03 | 159.08 | 158.80 | 159.08 | 1.3K |
12:59 | 159.01 | 159.24 | 159.00 | 159.24 | 0.1K |
13:00 | 159.00 | 159.09 | 159.00 | 159.09 | 0.0K |
13:01 | 158.81 | 158.81 | 158.81 | 158.81 | 0.5K |
13:02 | 158.81 | 158.81 | 158.50 | 158.50 | 1.4K |
13:03 | 158.68 | 158.76 | 158.68 | 158.76 | 0.1K |
13:04 | 158.81 | 158.81 | 158.55 | 158.55 | 0.1K |
13:05 | 158.51 | 158.51 | 158.51 | 158.51 | 0.0K |
13:06 | 158.78 | 158.81 | 158.78 | 158.81 | 0.0K |
13:07 | 158.81 | 158.81 | 158.45 | 158.45 | 1.9K |
13:08 | 158.59 | 158.65 | 158.57 | 158.57 | 0.3K |
13:09 | 158.57 | 158.57 | 158.57 | 158.57 | 0.0K |
13:10 | 158.50 | 158.50 | 158.50 | 158.50 | 0.5K |
13:12 | 158.73 | 158.73 | 158.73 | 158.73 | 0.0K |
13:13 | 158.51 | 158.51 | 158.51 | 158.51 | 0.0K |
13:15 | 158.73 | 158.73 | 158.73 | 158.73 | 0.1K |
13:17 | 158.81 | 158.81 | 158.76 | 158.76 | 2.5K |
13:18 | 158.76 | 158.76 | 158.76 | 158.76 | 1.0K |
13:19 | 158.66 | 158.66 | 158.66 | 158.66 | 0.0K |
13:20 | 158.66 | 158.66 | 158.66 | 158.66 | 0.2K |
13:21 | 158.66 | 158.66 | 158.66 | 158.66 | 0.8K |
13:25 | 158.54 | 158.54 | 158.54 | 158.54 | 0.2K |
13:28 | 158.65 | 158.65 | 158.65 | 158.65 | 0.0K |
13:35 | 158.65 | 158.65 | 158.55 | 158.55 | 0.2K |
13:39 | 158.58 | 158.58 | 158.58 | 158.58 | 0.1K |
13:40 | 158.67 | 158.67 | 158.67 | 158.67 | 1.0K |
13:41 | 158.28 | 158.28 | 158.28 | 158.28 | 1.2K |
13:45 | 158.45 | 158.45 | 158.45 | 158.45 | 0.1K |
13:47 | 158.43 | 158.43 | 158.43 | 158.43 | 0.0K |
13:55 | 158.20 | 158.20 | 158.20 | 158.20 | 0.3K |
13:56 | 158.20 | 158.25 | 158.20 | 158.25 | 1.8K |
13:57 | 158.39 | 158.39 | 158.39 | 158.39 | 0.2K |
13:58 | 158.67 | 158.67 | 158.67 | 158.67 | 0.8K |
13:59 | 158.50 | 158.50 | 158.50 | 158.50 | 0.4K |
14:03 | 158.45 | 158.45 | 158.45 | 158.45 | 0.0K |
14:04 | 158.45 | 158.45 | 158.45 | 158.45 | 0.0K |
14:05 | 158.32 | 158.32 | 158.32 | 158.32 | 0.0K |
14:06 | 158.36 | 158.36 | 158.19 | 158.19 | 0.7K |
14:07 | 158.11 | 158.42 | 158.11 | 158.42 | 1.0K |
14:08 | 158.20 | 158.20 | 158.20 | 158.20 | 0.9K |
14:12 | 158.34 | 158.34 | 158.34 | 158.34 | 0.0K |
14:13 | 158.10 | 158.10 | 158.10 | 158.10 | 0.4K |
14:17 | 158.36 | 158.36 | 158.36 | 158.36 | 0.2K |
14:20 | 158.43 | 158.43 | 158.43 | 158.43 | 0.1K |
14:21 | 158.10 | 158.15 | 158.10 | 158.15 | 0.1K |
14:22 | 158.00 | 158.00 | 157.89 | 157.89 | 3.2K |
14:24 | 157.89 | 157.89 | 157.89 | 157.89 | 0.0K |
14:25 | 157.98 | 157.98 | 157.89 | 157.89 | 0.7K |
14:26 | 157.89 | 157.89 | 157.89 | 157.89 | 0.0K |
14:28 | 158.02 | 158.02 | 158.02 | 158.02 | 0.0K |
14:30 | 157.99 | 157.99 | 157.82 | 157.82 | 5.8K |
14:31 | 157.50 | 157.67 | 157.50 | 157.65 | 1.6K |
14:32 | 157.97 | 157.97 | 157.69 | 157.72 | 1.0K |
14:33 | 157.72 | 157.72 | 157.72 | 157.72 | 0.4K |
14:35 | 157.55 | 157.55 | 157.55 | 157.55 | 0.1K |
14:36 | 157.55 | 157.72 | 157.50 | 157.50 | 0.8K |
14:37 | 157.72 | 157.88 | 157.59 | 157.59 | 1.0K |
14:38 | 157.29 | 157.29 | 157.29 | 157.29 | 0.3K |
14:39 | 157.39 | 157.39 | 157.39 | 157.39 | 0.0K |
14:40 | 157.45 | 157.45 | 157.40 | 157.40 | 1.4K |
14:41 | 157.40 | 157.40 | 157.40 | 157.40 | 0.1K |
14:42 | 157.61 | 157.61 | 157.61 | 157.61 | 1.0K |
14:43 | 157.92 | 158.01 | 157.61 | 157.61 | 0.3K |
14:44 | 157.99 | 157.99 | 157.99 | 157.99 | 0.1K |
14:45 | 157.72 | 157.72 | 157.72 | 157.72 | 0.0K |
14:46 | 157.26 | 157.65 | 157.26 | 157.37 | 1.5K |
14:48 | 157.36 | 157.36 | 157.36 | 157.36 | 0.1K |
14:50 | 157.31 | 157.31 | 157.31 | 157.31 | 0.0K |
14:53 | 157.31 | 157.31 | 157.31 | 157.31 | 0.1K |
14:54 | 157.30 | 157.30 | 157.30 | 157.30 | 0.6K |
14:55 | 157.30 | 157.30 | 157.30 | 157.30 | 0.1K |
14:56 | 157.30 | 157.31 | 157.30 | 157.31 | 0.0K |
14:57 | 157.34 | 157.34 | 157.34 | 157.34 | 0.6K |
14:58 | 157.59 | 157.59 | 157.59 | 157.59 | 0.0K |
14:59 | 157.30 | 157.40 | 157.20 | 157.40 | 1.6K |
15:00 | 157.40 | 157.40 | 157.21 | 157.21 | 0.1K |
15:02 | 157.20 | 157.20 | 157.20 | 157.20 | 0.1K |
15:04 | 157.20 | 157.20 | 157.20 | 157.20 | 1.0K |
15:05 | 157.20 | 157.20 | 157.20 | 157.20 | 0.1K |
15:06 | 157.10 | 157.10 | 157.10 | 157.10 | 0.9K |
15:07 | 157.10 | 157.10 | 157.10 | 157.10 | 0.1K |
15:08 | 157.02 | 157.02 | 157.02 | 157.02 | 0.1K |
15:09 | 157.01 | 157.01 | 156.30 | 156.45 | 5.3K |
15:10 | 156.92 | 156.92 | 156.70 | 156.71 | 0.1K |
15:11 | 156.72 | 156.72 | 156.72 | 156.72 | 0.1K |
15:12 | 156.71 | 156.71 | 156.52 | 156.52 | 0.1K |
15:13 | 156.69 | 156.69 | 156.69 | 156.69 | 0.1K |
15:14 | 156.52 | 156.90 | 156.44 | 156.90 | 3.3K |
15:15 | 157.02 | 157.02 | 156.50 | 156.90 | 0.8K |
15:16 | 157.06 | 157.06 | 156.80 | 156.80 | 0.2K |
15:17 | 156.80 | 156.80 | 156.80 | 156.80 | 0.0K |
15:18 | 156.80 | 156.80 | 156.80 | 156.80 | 0.3K |
15:19 | 156.80 | 156.80 | 156.60 | 156.60 | 0.6K |
15:20 | 156.69 | 156.93 | 156.69 | 156.93 | 2.4K |
15:21 | 156.76 | 156.93 | 156.76 | 156.93 | 0.1K |
15:22 | 156.78 | 156.78 | 156.78 | 156.78 | 0.0K |
15:23 | 156.81 | 156.82 | 156.80 | 156.80 | 1.8K |
15:24 | 156.80 | 156.80 | 156.75 | 156.75 | 0.5K |
15:25 | 156.52 | 156.55 | 156.50 | 156.50 | 1.4K |
15:26 | 156.50 | 156.80 | 156.50 | 156.80 | 0.3K |
15:27 | 156.80 | 156.81 | 156.52 | 156.81 | 1.5K |
15:28 | 156.53 | 156.53 | 156.53 | 156.53 | 0.3K |
15:29 | 157.00 | 157.01 | 156.73 | 156.73 | 0.7K |