마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:05 | 114.63 | 115.09 | 114.45 | 114.57 | 23.5K |
| 10:10 | 114.69 | 115.38 | 114.68 | 115.38 | 16.4K |
| 10:15 | 115.38 | 115.38 | 115.07 | 115.23 | 13.2K |
| 10:20 | 115.21 | 115.37 | 114.98 | 115.36 | 20.6K |
| 10:25 | 115.29 | 115.75 | 115.23 | 115.34 | 49.8K |
| 10:30 | 115.20 | 115.27 | 114.99 | 115.25 | 19.8K |
| 10:35 | 115.24 | 115.50 | 115.21 | 115.38 | 28.6K |
| 10:40 | 115.37 | 115.46 | 115.21 | 115.30 | 20.4K |
| 10:45 | 115.31 | 115.32 | 115.03 | 115.20 | 25.2K |
| 10:50 | 115.17 | 115.44 | 115.16 | 115.37 | 13.5K |
| 10:55 | 115.37 | 115.58 | 115.34 | 115.42 | 16.9K |
| 11:00 | 115.37 | 115.40 | 115.23 | 115.23 | 17.5K |
| 11:05 | 115.26 | 115.39 | 115.21 | 115.39 | 14.8K |
| 11:10 | 115.39 | 115.50 | 115.33 | 115.42 | 17.8K |
| 11:15 | 115.45 | 115.75 | 115.45 | 115.61 | 31.2K |
| 11:20 | 115.61 | 115.70 | 115.51 | 115.55 | 8.4K |
| 11:25 | 115.53 | 115.56 | 115.29 | 115.32 | 17.0K |
| 11:30 | 115.31 | 115.49 | 115.27 | 115.27 | 17.5K |
| 11:35 | 115.25 | 115.25 | 115.11 | 115.12 | 16.1K |
| 11:40 | 115.15 | 115.15 | 114.92 | 114.93 | 25.6K |
| 11:45 | 114.90 | 114.93 | 114.67 | 114.73 | 33.4K |
| 11:50 | 114.76 | 114.87 | 114.62 | 114.80 | 15.1K |
| 11:55 | 114.84 | 114.86 | 114.69 | 114.72 | 13.3K |
| 12:00 | 114.72 | 114.75 | 114.63 | 114.66 | 14.5K |
| 12:05 | 114.68 | 114.82 | 114.63 | 114.77 | 24.5K |
| 12:10 | 114.70 | 114.80 | 114.70 | 114.76 | 12.0K |
| 12:15 | 114.73 | 114.87 | 114.71 | 114.81 | 18.0K |
| 12:20 | 114.77 | 115.12 | 114.77 | 115.00 | 35.6K |
| 12:25 | 115.00 | 115.30 | 114.99 | 115.05 | 31.4K |
| 12:30 | 115.04 | 115.16 | 115.03 | 115.12 | 5.0K |
| 12:35 | 115.11 | 115.11 | 115.02 | 115.07 | 6.9K |
| 12:40 | 115.06 | 115.11 | 115.02 | 115.02 | 17.7K |
| 12:45 | 115.09 | 115.11 | 114.97 | 115.05 | 16.0K |
| 12:50 | 115.03 | 115.10 | 114.99 | 115.08 | 5.4K |
| 12:55 | 115.12 | 115.19 | 115.08 | 115.13 | 7.0K |
| 13:00 | 115.09 | 115.25 | 115.09 | 115.13 | 9.4K |
| 13:05 | 115.13 | 115.22 | 115.11 | 115.22 | 9.2K |
| 13:10 | 115.20 | 115.37 | 115.18 | 115.31 | 8.8K |
| 13:15 | 115.28 | 115.28 | 115.13 | 115.17 | 4.1K |
| 13:20 | 115.14 | 115.17 | 115.01 | 115.11 | 10.4K |
| 13:25 | 115.16 | 115.16 | 115.06 | 115.16 | 9.7K |
| 13:30 | 115.13 | 115.15 | 115.06 | 115.12 | 7.7K |
| 13:35 | 115.07 | 115.16 | 115.06 | 115.12 | 7.6K |
| 13:40 | 115.15 | 115.17 | 115.04 | 115.04 | 4.4K |
| 13:45 | 115.04 | 115.19 | 115.04 | 115.19 | 9.3K |
| 13:50 | 115.19 | 115.27 | 115.07 | 115.20 | 15.4K |
| 13:55 | 115.23 | 115.24 | 115.14 | 115.19 | 10.0K |
| 14:00 | 115.21 | 115.23 | 115.12 | 115.12 | 5.7K |
| 14:05 | 115.07 | 115.13 | 115.05 | 115.06 | 11.6K |
| 14:10 | 115.05 | 115.06 | 114.99 | 114.99 | 14.7K |
| 14:15 | 115.00 | 115.11 | 115.00 | 115.01 | 9.4K |
| 14:20 | 115.01 | 115.09 | 115.00 | 115.02 | 7.8K |
| 14:25 | 115.04 | 115.06 | 114.75 | 114.85 | 72.5K |
| 14:30 | 114.81 | 114.96 | 114.81 | 114.91 | 7.6K |
| 14:35 | 114.90 | 114.90 | 114.74 | 114.76 | 8.5K |
| 14:40 | 114.79 | 114.79 | 114.65 | 114.66 | 16.9K |
| 14:45 | 114.71 | 114.93 | 114.65 | 114.75 | 153.2K |
| 14:50 | 114.78 | 114.80 | 114.61 | 114.70 | 98.1K |
| 14:55 | 114.74 | 114.80 | 114.54 | 114.78 | 44.5K |
| 15:00 | 114.75 | 114.96 | 114.74 | 114.89 | 99.1K |
| 15:05 | 114.93 | 114.95 | 114.83 | 114.89 | 38.5K |
| 15:10 | 114.90 | 114.92 | 114.76 | 114.81 | 9.7K |
| 15:15 | 114.83 | 114.91 | 114.81 | 114.82 | 11.2K |
| 15:20 | 114.83 | 114.91 | 114.77 | 114.91 | 24.7K |
| 15:25 | 114.87 | 114.92 | 114.79 | 114.89 | 31.7K |
| 15:30 | 114.97 | 114.99 | 114.83 | 114.91 | 17.3K |
| 15:35 | 114.91 | 114.96 | 114.86 | 114.91 | 16.8K |
| 15:40 | 114.93 | 115.04 | 114.92 | 115.00 | 12.5K |
| 15:45 | 115.00 | 115.04 | 114.91 | 115.04 | 8.5K |
| 15:50 | 115.00 | 115.12 | 114.98 | 115.08 | 9.9K |
| 15:55 | 115.10 | 115.14 | 115.08 | 115.14 | 8.2K |
| 16:00 | 115.12 | 115.14 | 115.06 | 115.07 | 8.1K |
| 16:05 | 115.07 | 115.25 | 115.07 | 115.16 | 11.6K |
| 16:10 | 115.14 | 115.29 | 115.14 | 115.29 | 9.4K |
| 16:15 | 115.28 | 115.33 | 115.27 | 115.29 | 12.4K |
| 16:20 | 115.24 | 115.24 | 115.14 | 115.16 | 17.3K |
| 16:25 | 115.18 | 115.26 | 115.18 | 115.25 | 13.4K |
| 16:30 | 115.23 | 115.41 | 115.23 | 115.35 | 15.1K |
| 16:35 | 115.41 | 115.51 | 115.38 | 115.48 | 28.2K |
| 16:40 | 115.48 | 115.53 | 115.46 | 115.51 | 14.9K |
| 16:45 | 115.51 | 115.58 | 115.50 | 115.54 | 15.8K |
| 16:50 | 115.56 | 115.69 | 115.53 | 115.57 | 16.5K |
| 16:55 | 116.00 | 116.00 | 116.00 | 116.00 | 357.5K |