마지막 업데이트: 2025-10-03
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
10:05 | 115.71 | 116.44 | 115.71 | 116.27 | 30.4K |
10:10 | 116.24 | 116.49 | 116.14 | 116.28 | 24.0K |
10:15 | 116.36 | 116.36 | 115.99 | 116.02 | 26.4K |
10:20 | 116.02 | 116.29 | 115.97 | 116.25 | 13.2K |
10:25 | 116.20 | 116.65 | 116.15 | 116.65 | 27.9K |
10:30 | 116.62 | 117.19 | 116.54 | 117.19 | 21.8K |
10:35 | 117.25 | 117.42 | 117.07 | 117.33 | 29.7K |
10:40 | 117.30 | 117.68 | 117.22 | 117.68 | 46.5K |
10:45 | 117.64 | 117.99 | 117.64 | 117.87 | 31.6K |
10:50 | 117.85 | 118.34 | 117.85 | 118.34 | 23.5K |
10:55 | 118.27 | 118.45 | 118.22 | 118.26 | 32.3K |
11:00 | 118.26 | 118.48 | 118.10 | 118.16 | 169.5K |
11:05 | 118.20 | 118.28 | 117.99 | 117.99 | 21.7K |
11:10 | 117.99 | 118.05 | 117.86 | 117.94 | 7.9K |
11:15 | 117.99 | 117.99 | 117.52 | 117.56 | 38.4K |
11:20 | 117.60 | 117.87 | 117.59 | 117.80 | 11.4K |
11:25 | 117.78 | 117.78 | 117.37 | 117.41 | 20.4K |
11:30 | 117.38 | 117.48 | 117.34 | 117.37 | 31.4K |
11:35 | 117.39 | 117.40 | 117.26 | 117.29 | 13.0K |
11:40 | 117.26 | 117.26 | 117.07 | 117.09 | 11.6K |
11:45 | 117.10 | 117.10 | 116.93 | 117.02 | 9.5K |
11:50 | 117.10 | 117.19 | 116.98 | 117.10 | 18.2K |
11:55 | 117.09 | 117.10 | 116.99 | 117.01 | 4.1K |
12:00 | 117.01 | 117.04 | 116.86 | 116.92 | 6.6K |
12:05 | 116.96 | 117.16 | 116.96 | 117.16 | 16.3K |
12:10 | 117.17 | 117.38 | 117.17 | 117.35 | 16.0K |
12:15 | 117.38 | 117.59 | 117.33 | 117.58 | 37.7K |
12:20 | 117.58 | 117.77 | 117.54 | 117.75 | 30.0K |
12:25 | 117.79 | 117.88 | 117.71 | 117.88 | 12.3K |
12:30 | 117.90 | 117.91 | 117.82 | 117.91 | 11.6K |
12:35 | 117.93 | 117.98 | 117.66 | 117.70 | 17.5K |
12:40 | 117.70 | 117.74 | 117.68 | 117.71 | 4.4K |
12:45 | 117.75 | 117.77 | 117.66 | 117.72 | 9.2K |
12:50 | 117.69 | 117.86 | 117.69 | 117.85 | 10.6K |
12:55 | 117.86 | 117.86 | 117.72 | 117.83 | 25.2K |
13:00 | 117.87 | 117.96 | 117.77 | 117.96 | 15.5K |
13:05 | 117.94 | 118.26 | 117.94 | 118.04 | 129.0K |
13:10 | 118.10 | 118.15 | 117.99 | 118.12 | 15.2K |
13:15 | 118.16 | 118.16 | 118.07 | 118.12 | 10.4K |
13:20 | 118.12 | 118.19 | 118.04 | 118.05 | 33.9K |
13:25 | 118.06 | 118.12 | 117.88 | 117.89 | 26.5K |
13:30 | 117.90 | 118.06 | 117.86 | 117.86 | 17.1K |
13:35 | 117.86 | 118.01 | 117.86 | 118.01 | 24.4K |
13:40 | 118.01 | 118.01 | 117.89 | 117.89 | 18.1K |
13:45 | 117.90 | 118.00 | 117.88 | 118.00 | 12.5K |
13:50 | 118.00 | 118.03 | 117.90 | 117.91 | 25.1K |
13:55 | 117.94 | 118.10 | 117.93 | 118.07 | 16.5K |
14:00 | 118.06 | 118.07 | 117.90 | 117.93 | 13.6K |
14:05 | 117.96 | 117.97 | 117.82 | 117.88 | 19.8K |
14:10 | 117.80 | 117.91 | 117.80 | 117.91 | 15.4K |
14:15 | 117.86 | 117.93 | 117.80 | 117.82 | 16.8K |
14:20 | 117.80 | 117.99 | 117.80 | 117.96 | 29.0K |
14:25 | 117.98 | 118.05 | 117.95 | 118.05 | 17.4K |
14:30 | 118.03 | 118.05 | 117.94 | 118.00 | 11.5K |
14:35 | 118.00 | 118.03 | 117.95 | 118.00 | 13.2K |
14:40 | 118.00 | 118.10 | 118.00 | 118.05 | 11.6K |
14:45 | 118.04 | 118.12 | 118.03 | 118.09 | 7.2K |
14:50 | 118.04 | 118.11 | 118.04 | 118.11 | 8.0K |
14:55 | 118.12 | 118.14 | 118.08 | 118.11 | 6.4K |
15:00 | 118.09 | 118.17 | 118.07 | 118.13 | 4.3K |
15:05 | 118.14 | 118.18 | 118.09 | 118.18 | 6.0K |
15:10 | 118.14 | 118.17 | 118.00 | 118.02 | 25.7K |
15:15 | 118.07 | 118.07 | 118.01 | 118.05 | 13.1K |
15:20 | 118.05 | 118.11 | 118.00 | 118.00 | 27.8K |
15:25 | 118.00 | 118.04 | 117.67 | 117.69 | 50.5K |
15:30 | 117.74 | 117.83 | 117.70 | 117.83 | 9.4K |
15:35 | 117.82 | 117.85 | 117.71 | 117.71 | 9.7K |
15:40 | 117.68 | 117.69 | 117.61 | 117.62 | 8.8K |
15:45 | 117.66 | 117.70 | 117.54 | 117.54 | 10.2K |
15:50 | 117.55 | 117.63 | 117.51 | 117.53 | 8.0K |
15:55 | 117.64 | 117.68 | 117.56 | 117.61 | 20.4K |
16:00 | 117.63 | 117.63 | 117.52 | 117.63 | 13.9K |
16:05 | 117.64 | 117.72 | 117.58 | 117.72 | 13.7K |
16:10 | 117.69 | 117.72 | 117.61 | 117.65 | 16.4K |
16:15 | 117.65 | 117.72 | 117.53 | 117.61 | 24.6K |
16:20 | 117.61 | 117.64 | 117.51 | 117.57 | 14.5K |
16:25 | 117.55 | 117.61 | 117.47 | 117.52 | 20.4K |
16:30 | 117.50 | 117.66 | 117.45 | 117.65 | 18.9K |
16:35 | 117.65 | 117.69 | 117.55 | 117.60 | 17.4K |
16:40 | 117.59 | 117.61 | 117.55 | 117.59 | 16.9K |
16:45 | 117.58 | 117.60 | 117.52 | 117.52 | 20.2K |
16:50 | 117.50 | 117.51 | 117.32 | 117.51 | 15.6K |
16:55 | 117.54 | 117.54 | 117.35 | 117.35 | 175.2K |