305.66
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 315.41 | 316.47 | 315.41 | 316.47 | 88.3K |
| 09:05 | 316.63 | 317.08 | 316.63 | 316.76 | 88.6K |
| 09:10 | 316.55 | 316.99 | 316.55 | 316.96 | 20.5K |
| 09:15 | 316.98 | 317.03 | 316.54 | 316.54 | 8.8K |
| 09:20 | 316.42 | 316.82 | 316.42 | 316.82 | 20.3K |
| 09:25 | 316.77 | 316.84 | 316.71 | 316.84 | 20.8K |
| 09:30 | 316.83 | 317.20 | 316.83 | 317.20 | 28.4K |
| 09:35 | 317.21 | 317.34 | 317.21 | 317.34 | 20.4K |
| 09:40 | 317.23 | 317.23 | 317.03 | 317.03 | 7.4K |
| 09:45 | 317.05 | 317.15 | 317.05 | 317.15 | 26.1K |
| 09:50 | 317.47 | 317.47 | 317.37 | 317.37 | 17.5K |
| 09:55 | 317.42 | 317.48 | 317.15 | 317.21 | 70.6K |
| 10:00 | 317.33 | 317.58 | 317.33 | 317.58 | 12.6K |
| 10:05 | 317.65 | 317.90 | 317.65 | 317.83 | 15.5K |
| 10:10 | 317.80 | 318.12 | 317.80 | 317.95 | 9.5K |
| 10:15 | 318.02 | 318.25 | 318.02 | 318.16 | 53.3K |
| 10:20 | 318.23 | 318.25 | 317.99 | 317.99 | 2.6K |
| 10:25 | 317.94 | 317.94 | 317.84 | 317.88 | 1.7K |
| 10:30 | 317.95 | 318.04 | 317.89 | 318.01 | 16.1K |
| 10:35 | 317.99 | 318.00 | 317.96 | 318.00 | 1.9K |
| 10:40 | 318.01 | 318.21 | 318.01 | 318.21 | 10.7K |
| 10:45 | 318.20 | 318.38 | 318.14 | 318.38 | 44.2K |
| 10:50 | 318.43 | 318.55 | 318.41 | 318.55 | 2.0K |
| 10:55 | 318.57 | 319.01 | 318.57 | 319.01 | 46.1K |
| 11:00 | 319.07 | 319.47 | 319.07 | 319.47 | 16.7K |
| 11:05 | 319.43 | 319.43 | 319.33 | 319.36 | 11.5K |
| 11:10 | 319.36 | 319.36 | 319.26 | 319.26 | 4.6K |
| 11:15 | 319.29 | 319.29 | 319.13 | 319.17 | 7.3K |
| 11:20 | 319.20 | 319.61 | 319.20 | 319.61 | 31.0K |
| 11:25 | 319.49 | 319.50 | 319.41 | 319.41 | 13.3K |
| 11:30 | 319.42 | 319.51 | 319.42 | 319.51 | 25.5K |
| 11:35 | 319.46 | 319.75 | 319.46 | 319.75 | 20.8K |
| 11:40 | 319.73 | 319.77 | 319.68 | 319.68 | 18.9K |
| 11:45 | 319.72 | 319.79 | 319.64 | 319.64 | 20.9K |
| 11:50 | 319.66 | 319.66 | 319.48 | 319.48 | 96.4K |
| 11:55 | 319.47 | 319.47 | 319.31 | 319.31 | 18.0K |
| 12:00 | 319.33 | 319.33 | 319.20 | 319.20 | 16.5K |
| 12:05 | 319.20 | 319.48 | 319.20 | 319.48 | 14.0K |
| 12:10 | 319.38 | 319.50 | 319.04 | 319.04 | 58.2K |
| 12:15 | 319.11 | 319.23 | 319.11 | 319.20 | 3.8K |
| 12:20 | 319.17 | 319.17 | 319.10 | 319.10 | 20.2K |
| 12:25 | 319.27 | 319.38 | 319.22 | 319.22 | 58.9K |
| 12:30 | 319.22 | 319.22 | 319.03 | 319.09 | 23.7K |
| 12:35 | 319.10 | 319.10 | 318.84 | 318.84 | 5.6K |
| 12:40 | 318.99 | 318.99 | 318.80 | 318.95 | 17.5K |
| 12:45 | 318.86 | 318.86 | 318.61 | 318.66 | 13.7K |
| 12:50 | 318.68 | 318.68 | 318.62 | 318.62 | 5.3K |
| 12:55 | 318.67 | 318.68 | 318.60 | 318.60 | 11.1K |
| 13:00 | 318.48 | 318.67 | 318.48 | 318.67 | 147.1K |
| 13:05 | 318.63 | 318.64 | 318.43 | 318.43 | 11.3K |
| 13:10 | 318.51 | 318.51 | 318.46 | 318.46 | 4.5K |
| 13:15 | 318.58 | 318.72 | 318.58 | 318.72 | 36.7K |
| 13:20 | 318.70 | 318.70 | 318.60 | 318.68 | 2.4K |
| 13:25 | 318.70 | 318.79 | 318.62 | 318.79 | 12.5K |
| 13:30 | 318.78 | 318.78 | 318.54 | 318.61 | 15.4K |
| 13:35 | 318.55 | 318.58 | 318.53 | 318.53 | 25.1K |
| 13:40 | 318.51 | 318.66 | 318.51 | 318.59 | 11.0K |
| 13:45 | 318.54 | 318.60 | 318.54 | 318.60 | 2.1K |
| 13:50 | 318.60 | 318.85 | 318.60 | 318.85 | 4.7K |
| 13:55 | 318.94 | 319.07 | 318.94 | 319.07 | 12.5K |
| 14:00 | 319.03 | 319.27 | 319.03 | 319.15 | 10.2K |
| 14:05 | 319.29 | 319.43 | 319.29 | 319.38 | 7.1K |
| 14:10 | 319.47 | 319.56 | 319.40 | 319.56 | 13.6K |
| 14:15 | 319.61 | 319.67 | 319.60 | 319.61 | 6.7K |
| 14:20 | 319.60 | 319.74 | 319.57 | 319.74 | 22.1K |
| 14:25 | 319.86 | 319.86 | 319.76 | 319.84 | 5.7K |
| 14:30 | 319.72 | 319.72 | 319.62 | 319.69 | 9.6K |
| 14:35 | 319.73 | 319.98 | 319.73 | 319.89 | 9.3K |
| 14:40 | 319.71 | 319.83 | 319.71 | 319.77 | 9.1K |
| 14:45 | 319.60 | 319.65 | 319.42 | 319.65 | 34.7K |
| 14:50 | 319.64 | 319.72 | 319.63 | 319.69 | 24.2K |
| 14:55 | 319.68 | 319.68 | 319.47 | 319.47 | 11.7K |
| 15:00 | 319.45 | 319.45 | 319.19 | 319.19 | 10.2K |
| 15:05 | 319.06 | 319.07 | 318.81 | 318.81 | 5.3K |
| 15:10 | 318.85 | 318.85 | 318.74 | 318.83 | 18.3K |
| 15:15 | 318.83 | 318.83 | 318.53 | 318.53 | 21.5K |
| 15:20 | 318.53 | 318.53 | 318.16 | 318.16 | 15.6K |
| 15:25 | 318.18 | 318.18 | 318.11 | 318.11 | 7.7K |
| 15:30 | 318.13 | 318.18 | 318.03 | 318.12 | 29.1K |
| 15:35 | 318.17 | 318.63 | 318.17 | 318.63 | 8.5K |
| 15:40 | 318.65 | 318.70 | 318.57 | 318.70 | 113.3K |
| 15:45 | 318.73 | 318.91 | 318.67 | 318.91 | 3.0K |
| 15:50 | 318.83 | 318.84 | 318.68 | 318.68 | 15.6K |
| 15:55 | 318.81 | 318.86 | 318.75 | 318.79 | 11.4K |
| 16:00 | 318.91 | 319.06 | 318.84 | 319.06 | 267.1K |
| 16:05 | 319.02 | 319.08 | 318.99 | 318.99 | 88.1K |
| 16:10 | 319.06 | 319.06 | 318.78 | 319.00 | 32.7K |
| 16:15 | 319.17 | 319.20 | 319.13 | 319.13 | 13.3K |
| 16:20 | 319.10 | 319.16 | 319.10 | 319.13 | 4.6K |
| 16:25 | 319.19 | 319.33 | 319.14 | 319.23 | 6.3K |
| 16:30 | 319.25 | 319.47 | 319.25 | 319.40 | 13.1K |
| 16:35 | 319.36 | 319.45 | 319.33 | 319.45 | 235.0K |
| 16:40 | 319.50 | 319.50 | 319.14 | 319.14 | 20.3K |
| 16:45 | 319.02 | 319.05 | 318.80 | 318.81 | 32.7K |
| 16:50 | 318.91 | 318.91 | 318.64 | 318.64 | 14.7K |
| 16:55 | 318.60 | 318.68 | 318.57 | 318.67 | 28.7K |
| 17:00 | 318.73 | 318.83 | 318.73 | 318.74 | 16.4K |
| 17:05 | 318.73 | 318.76 | 318.59 | 318.59 | 12.2K |
| 17:10 | 318.60 | 318.65 | 318.57 | 318.65 | 8.4K |
| 17:15 | 318.63 | 318.63 | 318.48 | 318.59 | 51.4K |
| 17:20 | 318.52 | 318.52 | 318.30 | 318.30 | 87.8K |
| 17:25 | 318.48 | 318.70 | 318.48 | 318.70 | 47.4K |
| 17:30 | 318.65 | 318.65 | 318.65 | 318.65 | 1,083.6K |