마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:05 | 117.00 | 117.74 | 116.20 | 116.89 | 315.7K |
| 10:10 | 116.71 | 121.30 | 116.71 | 120.02 | 322.8K |
| 10:15 | 120.46 | 120.46 | 118.01 | 118.70 | 277.9K |
| 10:20 | 118.69 | 120.39 | 118.57 | 119.13 | 305.6K |
| 10:25 | 119.14 | 120.10 | 118.62 | 120.10 | 140.8K |
| 10:30 | 119.80 | 120.10 | 119.43 | 119.81 | 169.7K |
| 10:35 | 119.80 | 120.10 | 119.33 | 119.50 | 309.2K |
| 10:40 | 119.58 | 120.17 | 119.49 | 120.09 | 187.8K |
| 10:45 | 120.09 | 121.00 | 119.89 | 120.98 | 314.6K |
| 10:50 | 120.98 | 120.99 | 120.65 | 120.90 | 134.0K |
| 10:55 | 120.82 | 120.94 | 120.38 | 120.71 | 81.7K |
| 11:00 | 120.75 | 121.46 | 120.64 | 121.14 | 244.9K |
| 11:05 | 121.18 | 121.42 | 121.05 | 121.28 | 44.3K |
| 11:10 | 121.29 | 121.42 | 120.74 | 120.84 | 182.2K |
| 11:15 | 120.87 | 121.24 | 120.81 | 120.84 | 106.5K |
| 11:20 | 120.85 | 121.55 | 120.79 | 121.50 | 221.9K |
| 11:25 | 121.50 | 121.53 | 121.09 | 121.19 | 252.8K |
| 11:30 | 121.18 | 121.25 | 120.91 | 120.99 | 123.3K |
| 11:35 | 120.99 | 121.26 | 120.65 | 121.01 | 149.2K |
| 11:40 | 120.99 | 121.96 | 120.99 | 121.39 | 204.9K |
| 11:45 | 121.41 | 122.10 | 121.34 | 121.97 | 160.0K |
| 11:50 | 121.94 | 122.00 | 121.80 | 121.87 | 71.3K |
| 11:55 | 121.90 | 122.99 | 121.72 | 122.30 | 356.1K |
| 12:00 | 122.28 | 122.43 | 122.04 | 122.26 | 99.6K |
| 12:05 | 122.30 | 122.59 | 122.18 | 122.50 | 92.2K |
| 12:10 | 122.54 | 122.71 | 122.02 | 122.06 | 263.8K |
| 12:15 | 122.10 | 122.15 | 121.65 | 121.76 | 93.3K |
| 12:20 | 121.76 | 121.84 | 121.67 | 121.70 | 31.0K |
| 12:25 | 121.68 | 122.28 | 121.68 | 122.13 | 66.4K |
| 12:30 | 122.18 | 122.29 | 121.79 | 121.88 | 26.9K |
| 12:35 | 121.93 | 122.35 | 121.88 | 121.95 | 48.1K |
| 12:40 | 121.96 | 122.27 | 121.95 | 122.23 | 39.9K |
| 12:45 | 122.23 | 122.32 | 122.11 | 122.14 | 33.8K |
| 12:50 | 122.15 | 122.60 | 122.15 | 122.46 | 45.7K |
| 12:55 | 122.45 | 122.88 | 122.44 | 122.70 | 54.9K |
| 13:00 | 122.74 | 122.74 | 122.47 | 122.53 | 50.0K |
| 13:05 | 122.53 | 122.71 | 122.47 | 122.57 | 190.7K |
| 13:10 | 122.56 | 122.69 | 122.07 | 122.25 | 78.9K |
| 13:15 | 122.28 | 122.35 | 122.11 | 122.19 | 28.7K |
| 13:20 | 122.23 | 122.27 | 122.06 | 122.09 | 23.8K |
| 13:25 | 122.10 | 122.20 | 121.96 | 122.01 | 29.7K |
| 13:30 | 122.00 | 122.20 | 122.00 | 122.18 | 23.3K |
| 13:35 | 122.17 | 122.35 | 122.16 | 122.16 | 32.3K |
| 13:40 | 122.17 | 122.45 | 122.14 | 122.26 | 29.6K |
| 13:45 | 122.26 | 122.28 | 122.18 | 122.25 | 42.8K |
| 13:50 | 122.24 | 122.27 | 122.00 | 122.06 | 32.2K |
| 13:55 | 122.03 | 122.86 | 122.02 | 122.86 | 63.1K |
| 14:00 | 122.78 | 123.00 | 122.63 | 122.65 | 55.7K |
| 14:05 | 122.64 | 122.81 | 122.60 | 122.76 | 34.5K |
| 14:10 | 122.77 | 122.84 | 122.72 | 122.81 | 29.4K |
| 14:15 | 122.81 | 122.90 | 122.67 | 122.76 | 71.8K |
| 14:20 | 122.76 | 122.91 | 122.70 | 122.76 | 41.9K |
| 14:25 | 122.76 | 123.25 | 122.75 | 123.06 | 119.3K |
| 14:30 | 123.06 | 123.55 | 123.06 | 123.49 | 232.0K |
| 14:35 | 123.49 | 123.55 | 123.38 | 123.40 | 45.2K |
| 14:40 | 123.40 | 123.48 | 123.22 | 123.25 | 47.0K |
| 14:45 | 123.25 | 123.53 | 122.83 | 122.87 | 95.5K |
| 14:50 | 122.87 | 122.91 | 122.74 | 122.83 | 33.6K |
| 14:55 | 122.82 | 122.89 | 122.74 | 122.82 | 42.4K |
| 15:00 | 122.83 | 122.96 | 122.74 | 122.74 | 50.4K |
| 15:05 | 122.73 | 122.88 | 122.60 | 122.80 | 54.1K |
| 15:10 | 122.81 | 123.00 | 122.77 | 122.99 | 34.7K |
| 15:15 | 122.97 | 123.01 | 122.74 | 122.79 | 46.8K |
| 15:20 | 122.76 | 122.79 | 122.38 | 122.45 | 60.1K |
| 15:25 | 122.46 | 122.58 | 122.29 | 122.31 | 36.6K |
| 15:30 | 122.31 | 122.47 | 122.31 | 122.40 | 40.5K |
| 15:35 | 122.43 | 122.61 | 122.34 | 122.45 | 70.1K |
| 15:40 | 122.41 | 122.54 | 122.36 | 122.51 | 41.1K |
| 15:45 | 122.51 | 122.52 | 122.32 | 122.35 | 47.3K |
| 15:50 | 122.37 | 122.43 | 122.19 | 122.19 | 64.7K |
| 15:55 | 122.19 | 122.35 | 122.15 | 122.29 | 35.9K |
| 16:00 | 122.29 | 122.29 | 122.13 | 122.18 | 49.4K |
| 16:05 | 122.18 | 122.19 | 121.99 | 122.01 | 70.8K |
| 16:10 | 122.00 | 122.36 | 122.00 | 122.32 | 47.6K |
| 16:15 | 122.32 | 122.48 | 122.26 | 122.42 | 41.9K |
| 16:20 | 122.42 | 122.46 | 122.34 | 122.46 | 37.4K |
| 16:25 | 122.46 | 122.48 | 121.99 | 121.99 | 67.2K |
| 16:30 | 121.99 | 122.09 | 121.89 | 122.03 | 52.4K |
| 16:35 | 122.01 | 122.07 | 121.91 | 122.07 | 72.1K |
| 16:40 | 122.00 | 122.19 | 121.98 | 122.08 | 84.0K |
| 16:45 | 122.08 | 122.22 | 121.95 | 121.97 | 145.9K |
| 16:50 | 122.00 | 122.25 | 121.92 | 122.25 | 373.8K |
| 16:55 | 122.74 | 122.74 | 122.74 | 122.74 | 342.0K |