403.19
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 397.02 | 398.80 | 397.02 | 398.80 | 5,023.6K |
| 10:00 | 399.11 | 399.11 | 396.42 | 396.42 | 20,202.6K |
| 10:05 | 396.73 | 397.47 | 395.99 | 396.05 | 10,167.1K |
| 10:10 | 396.05 | 396.82 | 395.37 | 396.10 | 5,086.4K |
| 10:15 | 396.73 | 396.81 | 393.67 | 394.34 | 5,099.4K |
| 10:20 | 394.36 | 395.02 | 393.69 | 394.98 | 3,545.1K |
| 10:25 | 394.99 | 395.44 | 394.65 | 395.09 | 2,151.3K |
| 10:30 | 395.09 | 396.18 | 395.05 | 395.83 | 2,361.9K |
| 10:35 | 395.83 | 395.89 | 394.80 | 394.81 | 2,735.5K |
| 10:40 | 394.83 | 395.18 | 394.81 | 394.85 | 3,272.5K |
| 10:45 | 394.85 | 395.53 | 394.15 | 395.15 | 3,425.4K |
| 10:50 | 395.09 | 395.57 | 394.80 | 395.24 | 4,466.9K |
| 10:55 | 395.24 | 395.24 | 394.74 | 394.80 | 6,760.6K |
| 11:00 | 394.81 | 394.85 | 393.47 | 393.47 | 10,737.0K |
| 11:05 | 393.47 | 394.54 | 392.79 | 394.09 | 6,110.0K |
| 11:10 | 393.79 | 394.48 | 393.39 | 393.76 | 5,906.7K |
| 11:15 | 393.76 | 394.51 | 393.42 | 393.48 | 2,342.5K |
| 11:20 | 393.81 | 394.10 | 393.35 | 393.70 | 1,299.4K |
| 11:25 | 393.34 | 394.51 | 393.34 | 394.51 | 1,560.9K |
| 11:30 | 394.51 | 394.51 | 393.45 | 394.06 | 1,165.3K |
| 11:35 | 394.45 | 394.79 | 394.11 | 394.74 | 663.5K |
| 11:40 | 394.42 | 394.85 | 394.12 | 394.84 | 602.5K |
| 11:45 | 394.50 | 394.51 | 393.04 | 393.04 | 764.4K |
| 11:50 | 393.73 | 394.40 | 393.46 | 394.40 | 1,002.5K |
| 11:55 | 394.44 | 394.70 | 393.69 | 394.37 | 882.8K |
| 12:00 | 394.33 | 394.42 | 393.31 | 394.42 | 566.3K |
| 12:05 | 394.05 | 394.42 | 393.37 | 394.42 | 1,000.5K |
| 12:10 | 394.43 | 394.43 | 393.68 | 394.42 | 904.8K |
| 12:15 | 393.99 | 394.75 | 393.70 | 394.75 | 2,463.6K |
| 12:20 | 394.42 | 394.68 | 393.60 | 394.28 | 2,078.4K |
| 12:25 | 393.95 | 394.28 | 393.22 | 393.60 | 1,529.0K |
| 12:30 | 393.60 | 393.60 | 393.60 | 393.60 | 0.5K |
| 13:55 | 394.26 | 394.26 | 393.54 | 393.83 | 14,679.4K |
| 14:00 | 393.86 | 393.90 | 392.85 | 393.90 | 3,575.7K |
| 14:05 | 392.90 | 394.35 | 392.87 | 393.60 | 3,305.9K |
| 14:10 | 394.25 | 394.67 | 393.37 | 393.44 | 1,455.8K |
| 14:15 | 393.81 | 394.85 | 393.80 | 393.80 | 2,427.9K |
| 14:20 | 393.80 | 394.48 | 393.45 | 393.48 | 1,384.5K |
| 14:25 | 394.50 | 394.50 | 393.37 | 394.05 | 889.2K |
| 14:30 | 394.67 | 394.69 | 393.25 | 394.32 | 4,503.0K |
| 14:35 | 394.32 | 394.70 | 393.31 | 393.64 | 1,571.1K |
| 14:40 | 393.99 | 394.69 | 393.36 | 393.69 | 1,014.5K |
| 14:45 | 393.69 | 394.67 | 393.28 | 394.37 | 1,133.7K |
| 14:50 | 394.37 | 394.42 | 393.37 | 393.37 | 508.7K |
| 14:55 | 393.76 | 394.76 | 393.38 | 393.67 | 2,363.0K |
| 15:00 | 394.35 | 394.73 | 393.40 | 394.07 | 1,317.3K |
| 15:05 | 394.08 | 394.47 | 393.37 | 393.40 | 1,557.1K |
| 15:10 | 393.40 | 394.84 | 393.40 | 394.40 | 3,204.0K |
| 15:15 | 394.39 | 394.78 | 393.67 | 394.78 | 1,151.5K |
| 15:20 | 394.35 | 394.78 | 394.35 | 394.74 | 1,261.7K |
| 15:25 | 394.42 | 394.74 | 393.68 | 394.31 | 1,020.8K |
| 15:30 | 393.63 | 394.64 | 393.63 | 393.67 | 3,708.2K |
| 15:35 | 394.34 | 394.68 | 393.62 | 394.36 | 1,799.2K |
| 15:40 | 394.37 | 395.81 | 394.36 | 395.09 | 4,162.0K |
| 15:45 | 395.09 | 395.88 | 395.08 | 395.81 | 1,803.4K |
| 15:50 | 396.14 | 396.21 | 395.13 | 395.15 | 1,628.1K |
| 15:55 | 395.47 | 396.18 | 395.15 | 395.85 | 4,992.3K |
| 16:00 | 395.85 | 396.16 | 395.20 | 395.86 | 4,665.5K |
| 16:05 | 395.82 | 395.88 | 395.11 | 395.11 | 1,515.5K |
| 16:10 | 395.16 | 395.46 | 394.42 | 395.46 | 1,547.3K |
| 16:15 | 394.46 | 395.19 | 394.02 | 394.02 | 6,184.3K |
| 16:20 | 394.09 | 394.76 | 393.97 | 394.70 | 3,065.4K |
| 16:25 | 394.70 | 395.15 | 393.96 | 395.15 | 1,890.0K |
| 16:30 | 395.14 | 395.14 | 395.14 | 395.14 | 52.5K |
| 16:35 | 392.93 | 392.93 | 392.93 | 392.93 | 23,707.9K |
| 16:45 | 392.93 | 392.93 | 392.93 | 392.93 | 18.8K |