마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:05 | 114.98 | 115.19 | 114.98 | 115.03 | 21.2K |
| 10:10 | 115.11 | 115.50 | 115.08 | 115.43 | 36.0K |
| 10:15 | 115.38 | 115.58 | 115.22 | 115.46 | 19.4K |
| 10:20 | 115.38 | 115.38 | 115.02 | 115.02 | 14.6K |
| 10:25 | 114.97 | 115.27 | 114.93 | 115.18 | 18.2K |
| 10:30 | 115.07 | 115.07 | 114.60 | 114.85 | 32.7K |
| 10:35 | 114.79 | 114.80 | 114.50 | 114.52 | 26.1K |
| 10:40 | 114.56 | 114.57 | 114.34 | 114.42 | 20.0K |
| 10:45 | 114.42 | 114.46 | 113.91 | 113.93 | 48.0K |
| 10:50 | 113.92 | 113.94 | 113.74 | 113.94 | 32.5K |
| 10:55 | 113.95 | 114.00 | 113.82 | 113.92 | 35.4K |
| 11:00 | 114.00 | 114.37 | 113.97 | 114.28 | 1,621.0K |
| 11:05 | 114.29 | 114.38 | 114.11 | 114.26 | 18.6K |
| 11:10 | 114.30 | 114.56 | 114.25 | 114.55 | 21.5K |
| 11:15 | 114.55 | 114.64 | 114.40 | 114.49 | 24.7K |
| 11:20 | 114.47 | 114.62 | 114.47 | 114.55 | 16.3K |
| 11:25 | 114.55 | 114.59 | 114.43 | 114.52 | 15.5K |
| 11:30 | 114.52 | 114.72 | 114.50 | 114.67 | 10.7K |
| 11:35 | 114.67 | 114.71 | 114.55 | 114.66 | 18.0K |
| 11:40 | 114.71 | 114.77 | 114.60 | 114.66 | 14.3K |
| 11:45 | 114.66 | 114.76 | 114.58 | 114.68 | 21.4K |
| 11:50 | 114.67 | 114.78 | 114.66 | 114.66 | 18.0K |
| 11:55 | 114.65 | 114.69 | 114.56 | 114.60 | 14.0K |
| 12:00 | 114.62 | 114.80 | 114.61 | 114.80 | 15.0K |
| 12:05 | 114.79 | 114.88 | 114.75 | 114.78 | 12.6K |
| 12:10 | 114.77 | 114.84 | 114.73 | 114.79 | 7.8K |
| 12:15 | 114.80 | 114.83 | 114.68 | 114.83 | 17.3K |
| 12:20 | 114.83 | 114.83 | 114.67 | 114.69 | 15.7K |
| 12:25 | 114.72 | 114.81 | 114.69 | 114.81 | 8.1K |
| 12:30 | 114.81 | 114.90 | 114.79 | 114.79 | 9.1K |
| 12:35 | 114.77 | 114.92 | 114.77 | 114.88 | 10.5K |
| 12:40 | 114.88 | 114.92 | 114.84 | 114.90 | 9.3K |
| 12:45 | 114.86 | 114.96 | 114.86 | 114.87 | 14.3K |
| 12:50 | 114.87 | 114.89 | 114.76 | 114.81 | 12.0K |
| 12:55 | 114.82 | 114.93 | 114.82 | 114.93 | 12.1K |
| 13:00 | 114.92 | 115.07 | 114.91 | 115.07 | 16.2K |
| 13:05 | 115.08 | 115.18 | 115.07 | 115.10 | 10.8K |
| 13:10 | 115.12 | 115.23 | 115.08 | 115.19 | 17.4K |
| 13:15 | 115.22 | 115.54 | 115.22 | 115.54 | 1,141.7K |
| 13:20 | 115.52 | 115.55 | 115.42 | 115.43 | 17.5K |
| 13:25 | 115.45 | 115.50 | 115.43 | 115.49 | 15.6K |
| 13:30 | 115.49 | 115.67 | 115.49 | 115.63 | 16.8K |
| 13:35 | 115.61 | 115.72 | 115.58 | 115.72 | 15.1K |
| 13:40 | 115.72 | 115.74 | 115.50 | 115.56 | 23.9K |
| 13:45 | 115.56 | 115.70 | 115.56 | 115.65 | 12.6K |
| 13:50 | 115.65 | 115.80 | 115.63 | 115.76 | 24.3K |
| 13:55 | 115.78 | 115.78 | 115.65 | 115.72 | 11.2K |
| 14:00 | 115.72 | 115.73 | 115.66 | 115.69 | 8.6K |
| 14:05 | 115.70 | 115.85 | 115.70 | 115.84 | 15.8K |
| 14:10 | 115.83 | 115.84 | 115.70 | 115.74 | 12.6K |
| 14:15 | 115.75 | 115.84 | 115.75 | 115.79 | 26.3K |
| 14:20 | 115.77 | 115.80 | 115.72 | 115.78 | 10.5K |
| 14:25 | 115.80 | 115.83 | 115.74 | 115.74 | 10.5K |
| 14:30 | 115.73 | 115.76 | 115.65 | 115.65 | 10.8K |
| 14:35 | 115.65 | 115.65 | 115.60 | 115.61 | 8.0K |
| 14:40 | 115.61 | 115.68 | 115.61 | 115.61 | 11.4K |
| 14:45 | 115.61 | 115.61 | 115.55 | 115.57 | 9.1K |
| 14:50 | 115.59 | 115.59 | 115.46 | 115.46 | 19.6K |
| 14:55 | 115.49 | 115.79 | 115.49 | 115.79 | 10.0K |
| 15:00 | 115.73 | 115.86 | 115.70 | 115.70 | 33.3K |
| 15:05 | 115.79 | 115.84 | 115.63 | 115.74 | 16.9K |
| 15:10 | 115.76 | 115.80 | 115.63 | 115.63 | 19.6K |
| 15:15 | 115.65 | 115.83 | 115.62 | 115.80 | 45.3K |
| 15:20 | 115.78 | 115.87 | 115.77 | 115.86 | 16.5K |
| 15:25 | 115.88 | 116.17 | 115.87 | 116.17 | 35.3K |
| 15:30 | 116.17 | 116.17 | 115.94 | 116.12 | 24.2K |
| 15:35 | 116.10 | 116.20 | 115.98 | 116.17 | 22.8K |
| 15:40 | 116.13 | 116.21 | 116.08 | 116.08 | 20.8K |
| 15:45 | 116.11 | 116.19 | 115.97 | 116.01 | 22.2K |
| 15:50 | 116.01 | 116.05 | 115.94 | 116.04 | 15.9K |
| 15:55 | 116.03 | 116.24 | 116.02 | 116.13 | 14.1K |
| 16:00 | 116.12 | 116.12 | 115.95 | 115.95 | 16.7K |
| 16:05 | 115.89 | 115.98 | 115.84 | 115.94 | 23.4K |
| 16:10 | 115.97 | 115.97 | 115.85 | 115.87 | 18.9K |
| 16:15 | 115.87 | 115.90 | 115.75 | 115.90 | 23.9K |
| 16:20 | 115.92 | 115.94 | 115.81 | 115.85 | 19.8K |
| 16:25 | 115.86 | 115.87 | 115.65 | 115.70 | 29.9K |
| 16:30 | 115.70 | 115.81 | 115.68 | 115.76 | 24.3K |
| 16:35 | 115.83 | 115.93 | 115.83 | 115.92 | 33.6K |
| 16:40 | 115.93 | 116.05 | 115.88 | 115.99 | 46.5K |
| 16:45 | 116.00 | 116.03 | 115.95 | 116.03 | 26.8K |
| 16:50 | 116.00 | 116.00 | 115.84 | 115.84 | 33.2K |
| 16:55 | 115.55 | 115.55 | 115.55 | 115.55 | 550.6K |