마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:05 | 115.98 | 115.98 | 115.21 | 115.39 | 58.8K |
| 10:10 | 115.62 | 115.77 | 115.12 | 115.31 | 49.6K |
| 10:15 | 115.38 | 115.56 | 115.24 | 115.24 | 42.5K |
| 10:20 | 115.26 | 115.53 | 115.22 | 115.39 | 32.2K |
| 10:25 | 115.46 | 115.57 | 115.30 | 115.57 | 19.0K |
| 10:30 | 115.52 | 115.70 | 115.47 | 115.57 | 31.6K |
| 10:35 | 115.58 | 115.69 | 115.32 | 115.32 | 30.6K |
| 10:40 | 115.33 | 115.38 | 115.20 | 115.31 | 26.6K |
| 10:45 | 115.32 | 115.36 | 115.16 | 115.32 | 36.6K |
| 10:50 | 115.31 | 115.37 | 115.16 | 115.24 | 26.9K |
| 10:55 | 115.26 | 115.56 | 115.26 | 115.52 | 47.5K |
| 11:00 | 115.56 | 115.77 | 115.44 | 115.53 | 36.7K |
| 11:05 | 115.55 | 115.60 | 115.25 | 115.34 | 80.4K |
| 11:10 | 115.26 | 115.43 | 115.12 | 115.12 | 51.1K |
| 11:15 | 115.12 | 115.13 | 114.99 | 115.06 | 30.5K |
| 11:20 | 115.07 | 115.17 | 115.01 | 115.12 | 22.0K |
| 11:25 | 115.13 | 115.19 | 115.01 | 115.01 | 27.0K |
| 11:30 | 115.02 | 115.19 | 114.93 | 115.11 | 21.3K |
| 11:35 | 115.14 | 115.23 | 115.09 | 115.18 | 16.9K |
| 11:40 | 115.14 | 115.18 | 115.08 | 115.16 | 21.0K |
| 11:45 | 115.13 | 115.18 | 115.02 | 115.09 | 21.7K |
| 11:50 | 115.05 | 115.14 | 114.94 | 114.94 | 43.3K |
| 11:55 | 114.93 | 114.96 | 114.75 | 114.79 | 41.6K |
| 12:00 | 114.76 | 114.98 | 114.74 | 114.92 | 38.9K |
| 12:05 | 114.94 | 115.08 | 114.90 | 115.08 | 56.0K |
| 12:10 | 115.10 | 115.10 | 114.81 | 114.85 | 30.1K |
| 12:15 | 114.82 | 114.90 | 114.80 | 114.83 | 18.3K |
| 12:20 | 114.84 | 114.94 | 114.81 | 114.94 | 13.9K |
| 12:25 | 114.90 | 114.94 | 114.79 | 114.86 | 19.1K |
| 12:30 | 114.89 | 114.93 | 114.83 | 114.88 | 18.7K |
| 12:35 | 114.88 | 115.10 | 114.88 | 115.08 | 12.9K |
| 12:40 | 115.06 | 115.06 | 114.98 | 115.03 | 11.7K |
| 12:45 | 115.00 | 115.14 | 115.00 | 115.14 | 11.1K |
| 12:50 | 115.12 | 115.20 | 115.08 | 115.20 | 17.8K |
| 12:55 | 115.20 | 115.25 | 115.16 | 115.18 | 10.5K |
| 13:00 | 115.18 | 115.25 | 115.15 | 115.19 | 19.3K |
| 13:05 | 115.18 | 115.30 | 115.09 | 115.30 | 360.8K |
| 13:10 | 115.30 | 115.34 | 115.25 | 115.34 | 13.6K |
| 13:15 | 115.35 | 115.47 | 115.29 | 115.42 | 18.3K |
| 13:20 | 115.46 | 115.59 | 115.45 | 115.59 | 15.1K |
| 13:25 | 115.50 | 115.62 | 115.44 | 115.53 | 18.6K |
| 13:30 | 115.54 | 115.66 | 115.51 | 115.57 | 16.9K |
| 13:35 | 115.57 | 115.67 | 115.53 | 115.66 | 46.7K |
| 13:40 | 115.74 | 115.76 | 115.58 | 115.74 | 54.3K |
| 13:45 | 115.71 | 115.71 | 115.44 | 115.44 | 16.4K |
| 13:50 | 115.45 | 115.49 | 115.32 | 115.38 | 21.8K |
| 13:55 | 115.40 | 115.43 | 115.26 | 115.26 | 17.5K |
| 14:00 | 115.25 | 115.32 | 115.23 | 115.31 | 18.4K |
| 14:05 | 115.31 | 115.39 | 115.28 | 115.38 | 13.1K |
| 14:10 | 115.34 | 115.45 | 115.34 | 115.42 | 12.6K |
| 14:15 | 115.38 | 115.45 | 115.35 | 115.35 | 13.0K |
| 14:20 | 115.31 | 115.33 | 115.25 | 115.31 | 20.6K |
| 14:25 | 115.31 | 115.31 | 115.18 | 115.29 | 18.9K |
| 14:30 | 115.29 | 115.30 | 115.22 | 115.28 | 14.3K |
| 14:35 | 115.25 | 115.25 | 115.15 | 115.16 | 15.4K |
| 14:40 | 115.16 | 115.28 | 115.15 | 115.17 | 17.5K |
| 14:45 | 115.17 | 115.17 | 115.00 | 115.03 | 20.6K |
| 14:50 | 115.06 | 115.12 | 115.03 | 115.06 | 20.3K |
| 14:55 | 115.06 | 115.14 | 115.06 | 115.09 | 18.5K |
| 15:00 | 115.10 | 115.15 | 115.08 | 115.11 | 13.6K |
| 15:05 | 115.11 | 115.14 | 114.93 | 114.99 | 22.4K |
| 15:10 | 114.99 | 115.13 | 114.99 | 115.09 | 14.2K |
| 15:15 | 115.10 | 115.25 | 115.08 | 115.21 | 18.8K |
| 15:20 | 115.20 | 115.27 | 115.20 | 115.26 | 16.5K |
| 15:25 | 115.27 | 115.27 | 115.20 | 115.20 | 14.4K |
| 15:30 | 115.20 | 115.22 | 115.16 | 115.20 | 13.3K |
| 15:35 | 115.20 | 115.29 | 115.20 | 115.24 | 17.4K |
| 15:40 | 115.24 | 115.31 | 115.24 | 115.30 | 11.2K |
| 15:45 | 115.31 | 115.33 | 115.22 | 115.27 | 17.9K |
| 15:50 | 115.27 | 115.33 | 115.27 | 115.29 | 15.8K |
| 15:55 | 115.29 | 115.29 | 115.16 | 115.17 | 15.3K |
| 16:00 | 115.20 | 115.29 | 115.16 | 115.26 | 20.6K |
| 16:05 | 115.26 | 115.32 | 115.18 | 115.20 | 13.8K |
| 16:10 | 115.20 | 115.36 | 115.20 | 115.30 | 18.8K |
| 16:15 | 115.29 | 115.47 | 115.29 | 115.42 | 32.2K |
| 16:20 | 115.40 | 115.52 | 115.36 | 115.51 | 43.7K |
| 16:25 | 115.48 | 115.56 | 115.45 | 115.45 | 22.2K |
| 16:30 | 115.44 | 115.49 | 115.40 | 115.40 | 18.0K |
| 16:35 | 115.41 | 115.62 | 115.40 | 115.45 | 32.1K |
| 16:40 | 115.43 | 115.43 | 115.22 | 115.23 | 46.0K |
| 16:45 | 115.23 | 115.30 | 115.07 | 115.07 | 29.4K |
| 16:55 | 115.65 | 115.65 | 115.65 | 115.65 | 1,399.3K |