365.35
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 374.20 | 374.20 | 368.75 | 369.40 | 1.6K |
| 09:20 | 370.35 | 373.20 | 369.50 | 371.20 | 2.2K |
| 09:25 | 371.20 | 371.20 | 368.80 | 370.20 | 0.6K |
| 09:30 | 371.20 | 371.25 | 369.30 | 370.50 | 4.7K |
| 09:35 | 370.80 | 371.85 | 369.85 | 369.85 | 1.2K |
| 09:40 | 369.55 | 369.90 | 369.55 | 369.90 | 0.1K |
| 09:45 | 370.15 | 375.85 | 370.05 | 375.20 | 2.5K |
| 09:50 | 374.25 | 375.20 | 372.95 | 375.00 | 1.0K |
| 09:55 | 375.20 | 375.45 | 375.20 | 375.35 | 0.4K |
| 10:00 | 375.35 | 375.35 | 374.90 | 375.00 | 2.3K |
| 10:05 | 375.15 | 375.15 | 373.80 | 373.80 | 1.3K |
| 10:10 | 373.05 | 374.15 | 372.55 | 372.55 | 1.1K |
| 10:15 | 371.80 | 373.05 | 371.40 | 372.50 | 1.2K |
| 10:20 | 373.45 | 373.45 | 372.70 | 373.30 | 2.4K |
| 10:25 | 372.20 | 373.05 | 372.20 | 372.50 | 0.5K |
| 10:30 | 372.95 | 372.95 | 372.10 | 372.40 | 0.3K |
| 10:35 | 371.70 | 371.90 | 370.65 | 371.00 | 1.9K |
| 10:40 | 371.30 | 371.30 | 368.95 | 369.90 | 2.1K |
| 10:45 | 368.80 | 368.85 | 368.00 | 368.20 | 0.4K |
| 10:50 | 367.50 | 367.50 | 366.05 | 366.95 | 0.7K |
| 10:55 | 366.05 | 366.05 | 366.05 | 366.05 | 0.0K |
| 11:00 | 367.00 | 367.75 | 366.00 | 366.85 | 2.0K |
| 11:05 | 367.70 | 368.10 | 367.50 | 367.85 | 0.1K |
| 11:10 | 367.85 | 367.85 | 366.15 | 366.15 | 1.0K |
| 11:15 | 366.10 | 366.10 | 365.60 | 365.60 | 0.2K |
| 11:20 | 365.80 | 366.05 | 364.30 | 365.90 | 0.8K |
| 11:25 | 365.00 | 365.95 | 364.75 | 365.95 | 7.4K |
| 11:30 | 365.15 | 365.90 | 364.55 | 364.55 | 1.1K |
| 11:35 | 365.30 | 365.30 | 363.30 | 363.30 | 1.2K |
| 11:40 | 363.35 | 363.80 | 363.30 | 363.30 | 0.2K |
| 11:45 | 363.60 | 363.60 | 360.60 | 361.40 | 6.0K |
| 11:50 | 361.35 | 361.35 | 360.05 | 360.10 | 8.7K |
| 11:55 | 360.35 | 361.85 | 360.35 | 361.30 | 1.7K |
| 12:00 | 361.20 | 361.30 | 360.70 | 360.70 | 0.1K |
| 12:05 | 360.75 | 360.90 | 359.50 | 359.50 | 0.5K |
| 12:10 | 359.50 | 361.45 | 359.50 | 361.45 | 2.7K |
| 12:15 | 360.60 | 361.30 | 360.40 | 361.00 | 0.9K |
| 12:20 | 360.20 | 360.20 | 358.60 | 359.95 | 4.9K |
| 12:25 | 359.25 | 359.95 | 358.60 | 359.95 | 0.4K |
| 12:30 | 359.50 | 360.30 | 359.50 | 360.30 | 0.2K |
| 12:35 | 359.70 | 360.20 | 358.80 | 358.80 | 0.2K |
| 12:40 | 359.45 | 359.55 | 358.80 | 359.55 | 0.6K |
| 12:45 | 358.75 | 359.85 | 358.50 | 359.85 | 0.9K |
| 12:50 | 359.45 | 359.90 | 359.45 | 359.60 | 6.1K |
| 12:55 | 359.85 | 360.35 | 359.85 | 360.35 | 0.2K |
| 13:00 | 360.05 | 361.15 | 360.05 | 361.15 | 0.1K |
| 13:05 | 361.90 | 362.00 | 360.55 | 360.55 | 0.5K |
| 13:10 | 361.25 | 361.55 | 360.35 | 360.85 | 2.6K |
| 13:15 | 361.50 | 361.50 | 359.25 | 360.80 | 0.6K |
| 13:20 | 360.35 | 362.00 | 360.35 | 362.00 | 0.5K |
| 13:25 | 362.25 | 362.35 | 362.25 | 362.35 | 0.0K |
| 13:30 | 363.40 | 363.55 | 362.65 | 363.20 | 0.2K |
| 13:35 | 363.00 | 364.20 | 363.00 | 363.40 | 0.3K |
| 13:40 | 363.40 | 363.40 | 362.65 | 362.65 | 0.3K |
| 13:45 | 362.65 | 362.65 | 361.95 | 361.95 | 0.1K |
| 13:50 | 361.95 | 362.95 | 361.95 | 362.95 | 0.3K |
| 13:55 | 361.45 | 362.25 | 361.45 | 361.85 | 0.2K |
| 14:00 | 362.50 | 363.50 | 362.50 | 363.50 | 0.2K |
| 14:05 | 363.50 | 363.85 | 362.90 | 363.85 | 0.5K |
| 14:10 | 363.05 | 363.50 | 362.95 | 363.50 | 0.5K |
| 14:15 | 363.40 | 363.75 | 363.30 | 363.30 | 0.1K |
| 14:20 | 364.20 | 364.75 | 363.90 | 364.20 | 0.3K |
| 14:25 | 363.80 | 363.80 | 363.10 | 363.55 | 0.0K |
| 14:30 | 363.15 | 363.20 | 362.50 | 363.20 | 0.3K |
| 14:35 | 361.80 | 362.95 | 361.80 | 362.20 | 2.1K |
| 14:40 | 362.90 | 362.90 | 360.95 | 361.70 | 0.1K |
| 14:45 | 361.00 | 361.10 | 361.00 | 361.00 | 0.4K |
| 14:50 | 361.45 | 361.45 | 361.05 | 361.20 | 0.4K |
| 14:55 | 361.55 | 361.55 | 360.25 | 360.90 | 1.3K |
| 15:00 | 360.50 | 360.50 | 359.05 | 359.30 | 1.9K |
| 15:05 | 359.40 | 359.40 | 358.20 | 359.30 | 1.6K |
| 15:10 | 357.70 | 358.70 | 357.30 | 358.15 | 2.5K |
| 15:15 | 358.60 | 359.55 | 358.45 | 359.30 | 2.2K |
| 15:20 | 359.30 | 361.00 | 359.30 | 360.40 | 1.0K |
| 15:25 | 360.70 | 362.00 | 359.50 | 359.50 | 2.8K |