156,100.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 147,300.00 | 148,700.00 | 144,600.00 | 148,700.00 | 103.3K |
| 09:05 | 148,800.00 | 152,200.00 | 147,200.00 | 152,200.00 | 115.7K |
| 09:10 | 151,800.00 | 151,800.00 | 149,500.00 | 150,200.00 | 93.7K |
| 09:15 | 150,200.00 | 150,400.00 | 147,900.00 | 149,400.00 | 48.9K |
| 09:20 | 149,400.00 | 151,500.00 | 149,300.00 | 150,700.00 | 84.9K |
| 09:25 | 150,700.00 | 150,700.00 | 149,600.00 | 150,200.00 | 35.5K |
| 09:30 | 149,800.00 | 156,900.00 | 149,800.00 | 156,800.00 | 242.5K |
| 09:35 | 157,000.00 | 157,000.00 | 154,300.00 | 155,300.00 | 163.7K |
| 09:40 | 155,200.00 | 156,700.00 | 154,000.00 | 154,600.00 | 139.9K |
| 09:45 | 154,800.00 | 155,100.00 | 152,700.00 | 154,400.00 | 77.3K |
| 09:50 | 154,300.00 | 154,400.00 | 152,900.00 | 153,300.00 | 36.7K |
| 09:55 | 153,300.00 | 155,400.00 | 153,100.00 | 155,000.00 | 53.7K |
| 10:00 | 154,900.00 | 155,700.00 | 153,500.00 | 154,000.00 | 58.3K |
| 10:05 | 154,500.00 | 155,100.00 | 154,300.00 | 155,000.00 | 16.8K |
| 10:10 | 155,100.00 | 155,100.00 | 153,800.00 | 154,100.00 | 26.9K |
| 10:15 | 153,900.00 | 155,000.00 | 153,800.00 | 154,500.00 | 14.9K |
| 10:20 | 154,800.00 | 154,800.00 | 153,700.00 | 153,800.00 | 11.3K |
| 10:25 | 153,700.00 | 155,600.00 | 153,000.00 | 155,600.00 | 56.8K |
| 10:30 | 155,500.00 | 156,000.00 | 154,500.00 | 155,600.00 | 46.6K |
| 10:35 | 155,700.00 | 156,500.00 | 155,300.00 | 156,200.00 | 51.0K |
| 10:40 | 156,400.00 | 156,400.00 | 154,600.00 | 154,900.00 | 33.3K |
| 10:45 | 155,000.00 | 155,400.00 | 154,300.00 | 155,200.00 | 17.2K |
| 10:50 | 155,100.00 | 155,200.00 | 154,300.00 | 154,800.00 | 13.9K |
| 10:55 | 154,800.00 | 155,000.00 | 154,100.00 | 154,100.00 | 12.4K |
| 11:00 | 154,100.00 | 156,300.00 | 154,000.00 | 155,400.00 | 45.7K |
| 11:05 | 155,300.00 | 155,500.00 | 154,700.00 | 155,200.00 | 20.1K |
| 11:10 | 155,100.00 | 155,900.00 | 154,800.00 | 155,400.00 | 18.8K |
| 11:15 | 155,500.00 | 158,700.00 | 155,300.00 | 157,400.00 | 178.6K |
| 11:20 | 157,300.00 | 157,800.00 | 156,000.00 | 156,200.00 | 57.6K |
| 11:25 | 156,200.00 | 156,400.00 | 155,100.00 | 155,300.00 | 32.4K |
| 11:30 | 155,400.00 | 156,300.00 | 155,300.00 | 155,500.00 | 13.4K |
| 11:35 | 155,500.00 | 156,100.00 | 155,100.00 | 155,700.00 | 17.2K |
| 11:40 | 155,600.00 | 157,500.00 | 155,600.00 | 157,100.00 | 29.2K |
| 11:45 | 157,000.00 | 157,800.00 | 156,400.00 | 157,000.00 | 26.9K |
| 11:50 | 157,400.00 | 157,400.00 | 156,500.00 | 157,100.00 | 16.6K |
| 11:55 | 157,000.00 | 158,500.00 | 156,900.00 | 158,300.00 | 53.1K |
| 12:00 | 158,300.00 | 158,950.00 | 157,000.00 | 157,800.00 | 64.5K |
| 12:05 | 157,800.00 | 158,000.00 | 156,900.00 | 157,700.00 | 27.6K |
| 12:10 | 157,700.00 | 159,200.00 | 156,900.00 | 158,900.00 | 57.2K |
| 12:15 | 159,000.00 | 159,300.00 | 158,000.00 | 159,300.00 | 39.7K |
| 12:20 | 159,200.00 | 159,400.00 | 157,400.00 | 157,600.00 | 53.8K |
| 12:25 | 157,600.00 | 158,500.00 | 157,100.00 | 157,100.00 | 27.4K |
| 12:30 | 157,200.00 | 157,200.00 | 153,000.00 | 154,300.00 | 146.2K |
| 12:35 | 154,100.00 | 154,900.00 | 150,500.00 | 151,500.00 | 110.1K |
| 12:40 | 151,200.00 | 151,300.00 | 149,100.00 | 149,700.00 | 102.3K |
| 12:45 | 149,600.00 | 149,600.00 | 147,000.00 | 148,000.00 | 120.7K |
| 12:50 | 147,900.00 | 148,800.00 | 145,600.00 | 147,300.00 | 106.8K |
| 12:55 | 147,300.00 | 149,400.00 | 147,300.00 | 149,400.00 | 44.6K |
| 13:00 | 149,400.00 | 150,000.00 | 147,300.00 | 147,400.00 | 52.9K |
| 13:05 | 147,300.00 | 148,800.00 | 147,200.00 | 148,600.00 | 22.8K |
| 13:10 | 148,600.00 | 148,800.00 | 147,600.00 | 147,900.00 | 18.7K |
| 13:15 | 147,900.00 | 148,600.00 | 147,800.00 | 148,500.00 | 14.2K |
| 13:20 | 148,400.00 | 149,500.00 | 148,200.00 | 148,900.00 | 23.1K |
| 13:25 | 148,800.00 | 149,100.00 | 148,300.00 | 148,300.00 | 14.9K |
| 13:30 | 148,300.00 | 148,300.00 | 146,100.00 | 148,100.00 | 43.2K |
| 13:35 | 148,000.00 | 148,500.00 | 147,300.00 | 148,300.00 | 19.0K |
| 13:40 | 148,400.00 | 148,500.00 | 147,900.00 | 147,900.00 | 9.1K |
| 13:45 | 147,900.00 | 148,000.00 | 147,300.00 | 147,900.00 | 10.7K |
| 13:50 | 147,900.00 | 150,500.00 | 147,900.00 | 150,500.00 | 36.8K |
| 13:55 | 150,100.00 | 150,400.00 | 148,400.00 | 149,200.00 | 27.3K |
| 14:00 | 149,200.00 | 149,300.00 | 148,400.00 | 148,700.00 | 10.5K |
| 14:05 | 148,700.00 | 148,900.00 | 147,100.00 | 147,300.00 | 30.0K |
| 14:10 | 147,300.00 | 148,500.00 | 147,000.00 | 148,300.00 | 14.5K |
| 14:15 | 148,300.00 | 149,600.00 | 148,300.00 | 149,200.00 | 21.2K |
| 14:20 | 149,200.00 | 149,200.00 | 148,500.00 | 149,000.00 | 9.6K |
| 14:25 | 149,000.00 | 149,700.00 | 148,900.00 | 149,500.00 | 14.9K |
| 14:30 | 149,400.00 | 151,950.00 | 149,400.00 | 151,950.00 | 54.0K |
| 14:35 | 152,000.00 | 152,000.00 | 150,400.00 | 151,000.00 | 36.1K |
| 14:40 | 151,000.00 | 151,200.00 | 150,700.00 | 150,800.00 | 17.8K |
| 14:45 | 150,800.00 | 151,100.00 | 150,000.00 | 150,600.00 | 15.3K |
| 14:50 | 150,700.00 | 151,900.00 | 150,300.00 | 150,300.00 | 22.2K |
| 14:55 | 150,300.00 | 151,000.00 | 149,300.00 | 150,700.00 | 20.7K |
| 15:00 | 150,700.00 | 151,000.00 | 150,000.00 | 151,000.00 | 17.4K |
| 15:05 | 151,000.00 | 151,000.00 | 149,500.00 | 149,600.00 | 17.8K |
| 15:10 | 149,500.00 | 149,800.00 | 148,700.00 | 149,700.00 | 21.9K |
| 15:15 | 149,800.00 | 149,800.00 | 148,400.00 | 149,100.00 | 31.5K |
| 15:25 | 149,000.00 | 149,000.00 | 149,000.00 | 149,000.00 | 28.5K |