마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:00 | 114.42 | 114.42 | 114.26 | 114.40 | 367.6K |
| 10:05 | 114.50 | 114.71 | 114.25 | 114.32 | 23.8K |
| 10:10 | 114.40 | 114.84 | 114.21 | 114.84 | 21.9K |
| 10:15 | 114.70 | 114.85 | 114.61 | 114.61 | 19.6K |
| 10:20 | 114.65 | 114.72 | 114.27 | 114.28 | 57.5K |
| 10:25 | 114.27 | 114.61 | 114.20 | 114.61 | 18.9K |
| 10:30 | 114.59 | 114.59 | 114.30 | 114.39 | 32.4K |
| 10:35 | 114.45 | 115.06 | 114.43 | 114.98 | 26.5K |
| 10:40 | 114.98 | 115.17 | 114.86 | 115.07 | 18.0K |
| 10:45 | 115.08 | 115.24 | 115.05 | 115.13 | 15.1K |
| 10:50 | 115.13 | 115.24 | 114.99 | 115.16 | 21.0K |
| 10:55 | 115.14 | 115.21 | 115.01 | 115.18 | 16.2K |
| 11:00 | 115.19 | 115.55 | 115.14 | 115.34 | 29.3K |
| 11:05 | 115.34 | 115.72 | 115.34 | 115.67 | 34.1K |
| 11:10 | 115.65 | 115.66 | 115.57 | 115.59 | 22.8K |
| 11:15 | 115.62 | 115.71 | 115.54 | 115.57 | 23.1K |
| 11:20 | 115.48 | 115.51 | 115.16 | 115.27 | 44.2K |
| 11:25 | 115.32 | 115.50 | 115.12 | 115.47 | 165.8K |
| 11:30 | 115.43 | 115.48 | 115.29 | 115.48 | 16.4K |
| 11:35 | 115.47 | 115.72 | 115.47 | 115.56 | 49.2K |
| 11:40 | 115.61 | 115.65 | 115.55 | 115.61 | 10.9K |
| 11:45 | 115.61 | 115.63 | 115.43 | 115.51 | 13.1K |
| 11:50 | 115.53 | 115.54 | 115.41 | 115.46 | 18.6K |
| 11:55 | 115.41 | 115.44 | 115.18 | 115.25 | 14.8K |
| 12:00 | 115.22 | 115.22 | 114.92 | 115.01 | 28.4K |
| 12:05 | 114.97 | 115.08 | 114.88 | 115.04 | 23.2K |
| 12:10 | 115.03 | 115.11 | 115.03 | 115.10 | 12.5K |
| 12:15 | 115.09 | 115.32 | 115.09 | 115.28 | 17.1K |
| 12:20 | 115.27 | 115.34 | 115.21 | 115.34 | 13.8K |
| 12:25 | 115.34 | 115.34 | 115.22 | 115.22 | 7.2K |
| 12:30 | 115.25 | 115.25 | 115.12 | 115.21 | 11.4K |
| 12:35 | 115.23 | 115.31 | 115.23 | 115.31 | 10.0K |
| 12:40 | 115.31 | 115.38 | 115.30 | 115.34 | 9.6K |
| 12:45 | 115.34 | 115.38 | 115.30 | 115.38 | 7.9K |
| 12:50 | 115.39 | 115.54 | 115.39 | 115.50 | 13.3K |
| 12:55 | 115.50 | 115.52 | 115.44 | 115.44 | 6.4K |
| 13:00 | 115.45 | 115.56 | 115.45 | 115.49 | 10.3K |
| 13:05 | 115.47 | 115.51 | 115.42 | 115.44 | 10.4K |
| 13:10 | 115.44 | 115.44 | 115.37 | 115.38 | 6.0K |
| 13:15 | 115.35 | 115.41 | 115.32 | 115.39 | 7.8K |
| 13:20 | 115.40 | 115.74 | 115.35 | 115.74 | 35.1K |
| 13:25 | 115.75 | 115.75 | 115.56 | 115.60 | 25.9K |
| 13:30 | 115.58 | 115.62 | 115.51 | 115.62 | 19.1K |
| 13:35 | 115.59 | 115.59 | 115.48 | 115.48 | 5.6K |
| 13:40 | 115.49 | 115.55 | 115.49 | 115.55 | 9.6K |
| 13:45 | 115.50 | 115.61 | 115.50 | 115.56 | 87.9K |
| 13:50 | 115.57 | 115.69 | 115.57 | 115.62 | 12.3K |
| 13:55 | 115.64 | 115.70 | 115.57 | 115.65 | 23.0K |
| 14:00 | 115.67 | 115.91 | 115.67 | 115.91 | 18.8K |
| 14:05 | 115.88 | 116.15 | 115.88 | 116.14 | 32.6K |
| 14:10 | 116.14 | 116.35 | 116.14 | 116.21 | 48.9K |
| 14:15 | 116.23 | 116.38 | 116.17 | 116.17 | 18.2K |
| 14:20 | 116.17 | 116.27 | 116.13 | 116.26 | 13.3K |
| 14:25 | 116.22 | 116.29 | 116.15 | 116.18 | 12.1K |
| 14:30 | 116.18 | 116.18 | 116.02 | 116.08 | 9.3K |
| 14:35 | 116.08 | 116.10 | 116.04 | 116.04 | 8.3K |
| 14:40 | 116.05 | 116.09 | 115.94 | 115.99 | 12.2K |
| 14:45 | 116.00 | 116.04 | 115.91 | 115.91 | 8.9K |
| 14:50 | 115.90 | 115.93 | 115.85 | 115.89 | 9.0K |
| 14:55 | 115.89 | 115.92 | 115.85 | 115.86 | 8.1K |
| 15:00 | 115.86 | 115.87 | 115.78 | 115.85 | 11.8K |
| 15:05 | 115.82 | 115.86 | 115.77 | 115.80 | 6.4K |
| 15:10 | 115.76 | 115.81 | 115.68 | 115.68 | 21.4K |
| 15:15 | 115.70 | 115.72 | 115.61 | 115.68 | 10.2K |
| 15:20 | 115.66 | 115.70 | 115.62 | 115.65 | 9.9K |
| 15:25 | 115.62 | 115.64 | 115.59 | 115.62 | 9.2K |
| 15:30 | 115.58 | 115.68 | 115.56 | 115.67 | 16.0K |
| 15:35 | 115.69 | 115.75 | 115.61 | 115.61 | 20.7K |
| 15:40 | 115.65 | 115.74 | 115.63 | 115.70 | 41.6K |
| 15:45 | 115.70 | 115.77 | 115.63 | 115.76 | 30.5K |
| 15:50 | 115.76 | 115.82 | 115.74 | 115.77 | 22.5K |
| 15:55 | 115.78 | 115.78 | 115.69 | 115.69 | 14.4K |
| 16:00 | 115.71 | 115.86 | 115.68 | 115.83 | 9.5K |
| 16:05 | 115.82 | 115.83 | 115.79 | 115.81 | 9.8K |
| 16:10 | 115.78 | 115.82 | 115.75 | 115.81 | 10.4K |
| 16:15 | 115.82 | 115.82 | 115.70 | 115.72 | 6.5K |
| 16:20 | 115.71 | 115.74 | 115.67 | 115.73 | 12.5K |
| 16:25 | 115.74 | 115.74 | 115.66 | 115.66 | 7.6K |
| 16:30 | 115.69 | 115.74 | 115.55 | 115.59 | 19.9K |
| 16:35 | 115.59 | 115.60 | 115.48 | 115.55 | 27.8K |
| 16:40 | 115.55 | 115.67 | 115.53 | 115.53 | 26.6K |
| 16:45 | 115.56 | 115.69 | 115.50 | 115.57 | 41.9K |
| 16:50 | 115.56 | 115.64 | 115.51 | 115.57 | 29.0K |
| 16:55 | 115.40 | 115.40 | 115.40 | 115.40 | 296.9K |