마지막 업데이트: 2025-09-26
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 275.51 | 275.51 | 275.51 | 275.51 | 0.6K |
09:33 | 275.26 | 275.26 | 275.26 | 275.26 | 0.1K |
09:35 | 275.02 | 275.02 | 275.02 | 275.02 | 0.3K |
09:36 | 275.17 | 275.17 | 275.17 | 275.17 | 2.1K |
09:44 | 274.71 | 274.71 | 274.71 | 274.71 | 0.6K |
09:47 | 274.80 | 274.80 | 274.80 | 274.80 | 0.1K |
09:49 | 274.98 | 275.04 | 274.97 | 275.04 | 2.0K |
09:50 | 275.07 | 275.18 | 275.07 | 275.18 | 1.2K |
09:51 | 275.06 | 275.13 | 274.96 | 275.04 | 2.4K |
09:52 | 275.00 | 275.08 | 275.00 | 275.05 | 0.4K |
09:53 | 275.02 | 275.11 | 275.00 | 275.00 | 1.0K |
09:54 | 275.01 | 275.01 | 274.98 | 275.01 | 0.9K |
09:55 | 275.00 | 275.14 | 274.98 | 275.11 | 1.7K |
09:56 | 275.20 | 275.21 | 275.19 | 275.21 | 0.4K |
09:57 | 275.25 | 275.25 | 275.22 | 275.22 | 0.5K |
09:58 | 275.22 | 275.24 | 275.22 | 275.24 | 0.5K |
09:59 | 275.24 | 275.30 | 275.24 | 275.30 | 0.7K |
10:00 | 275.29 | 275.29 | 275.29 | 275.29 | 0.2K |
10:05 | 275.27 | 275.31 | 275.22 | 275.31 | 0.4K |
10:06 | 275.35 | 275.35 | 275.29 | 275.29 | 0.4K |
10:07 | 275.31 | 275.39 | 275.30 | 275.39 | 0.4K |
10:08 | 275.32 | 275.32 | 275.29 | 275.30 | 0.4K |
10:09 | 275.22 | 275.23 | 275.22 | 275.22 | 0.4K |
10:10 | 275.18 | 275.18 | 275.18 | 275.18 | 0.1K |
10:11 | 275.26 | 275.26 | 275.26 | 275.26 | 0.1K |
10:12 | 275.27 | 275.27 | 275.26 | 275.26 | 0.3K |
10:13 | 275.35 | 275.35 | 275.30 | 275.30 | 0.5K |
10:14 | 275.39 | 275.42 | 275.35 | 275.42 | 0.7K |
10:16 | 275.39 | 275.48 | 275.39 | 275.48 | 0.2K |
10:17 | 275.46 | 275.51 | 275.46 | 275.51 | 0.3K |
10:18 | 275.44 | 275.44 | 275.42 | 275.42 | 0.4K |
10:19 | 275.42 | 275.44 | 275.42 | 275.43 | 0.3K |
10:24 | 275.58 | 275.58 | 275.56 | 275.56 | 0.2K |
10:25 | 275.58 | 275.61 | 275.58 | 275.61 | 0.2K |
10:26 | 275.62 | 275.62 | 275.62 | 275.62 | 0.1K |
10:27 | 275.62 | 275.62 | 275.62 | 275.62 | 0.2K |
10:28 | 275.67 | 275.67 | 275.67 | 275.67 | 0.1K |
10:29 | 275.64 | 275.67 | 275.64 | 275.65 | 0.5K |
10:30 | 275.61 | 275.62 | 275.61 | 275.62 | 0.4K |
10:31 | 275.64 | 275.64 | 275.64 | 275.64 | 0.4K |
10:33 | 275.74 | 275.74 | 275.68 | 275.68 | 0.4K |
10:34 | 275.68 | 275.70 | 275.68 | 275.68 | 1.7K |
10:36 | 275.69 | 275.71 | 275.69 | 275.71 | 0.3K |
10:37 | 275.72 | 275.72 | 275.64 | 275.64 | 5.2K |
10:38 | 275.71 | 275.71 | 275.63 | 275.63 | 0.3K |
10:40 | 275.66 | 275.66 | 275.66 | 275.66 | 0.1K |
10:52 | 275.47 | 275.47 | 275.47 | 275.47 | 0.2K |
10:53 | 275.18 | 275.18 | 275.18 | 275.18 | 0.2K |
10:55 | 275.32 | 275.32 | 275.32 | 275.32 | 0.3K |
11:07 | 275.33 | 275.33 | 275.33 | 275.33 | 0.2K |
11:15 | 275.14 | 275.14 | 275.14 | 275.14 | 0.3K |
11:27 | 275.31 | 275.31 | 275.31 | 275.31 | 0.2K |
11:30 | 275.40 | 275.40 | 275.40 | 275.40 | 0.3K |
11:39 | 275.53 | 275.53 | 275.53 | 275.53 | 0.1K |
11:40 | 275.56 | 275.64 | 275.56 | 275.59 | 0.5K |
11:41 | 275.58 | 275.64 | 275.58 | 275.64 | 0.6K |
11:42 | 275.69 | 275.69 | 275.69 | 275.69 | 2.8K |
11:44 | 275.72 | 275.72 | 275.72 | 275.72 | 0.1K |
11:45 | 275.72 | 275.72 | 275.72 | 275.72 | 0.1K |
11:46 | 275.69 | 275.69 | 275.67 | 275.67 | 0.2K |
11:49 | 275.59 | 275.59 | 275.59 | 275.59 | 0.2K |
11:53 | 275.43 | 275.43 | 275.43 | 275.43 | 0.1K |
11:54 | 275.35 | 275.35 | 275.35 | 275.35 | 0.3K |
11:56 | 275.35 | 275.35 | 275.33 | 275.33 | 0.2K |
11:58 | 275.39 | 275.39 | 275.39 | 275.39 | 0.1K |
12:03 | 275.34 | 275.34 | 275.34 | 275.34 | 0.3K |
12:07 | 275.21 | 275.21 | 275.21 | 275.21 | 0.1K |
12:10 | 275.15 | 275.19 | 275.15 | 275.19 | 0.3K |
12:16 | 275.37 | 275.37 | 275.37 | 275.37 | 0.2K |
12:18 | 275.39 | 275.39 | 275.39 | 275.39 | 0.5K |
12:52 | 275.56 | 275.56 | 275.56 | 275.56 | 0.3K |
13:24 | 275.72 | 275.72 | 275.72 | 275.72 | 0.1K |
13:32 | 275.73 | 275.73 | 275.73 | 275.73 | 0.1K |
13:33 | 275.80 | 275.80 | 275.80 | 275.80 | 0.7K |
14:05 | 275.71 | 275.71 | 275.71 | 275.71 | 0.1K |
14:09 | 275.73 | 275.73 | 275.73 | 275.73 | 0.2K |
14:10 | 275.69 | 275.69 | 275.66 | 275.66 | 0.5K |
14:12 | 275.72 | 275.72 | 275.72 | 275.72 | 0.1K |
14:16 | 275.71 | 275.71 | 275.71 | 275.71 | 0.4K |
14:27 | 275.67 | 275.67 | 275.67 | 275.67 | 0.1K |
14:28 | 275.62 | 275.62 | 275.62 | 275.62 | 0.6K |
14:36 | 275.86 | 275.86 | 275.86 | 275.86 | 1.8K |
14:51 | 275.83 | 275.83 | 275.83 | 275.83 | 0.1K |
14:57 | 275.75 | 275.75 | 275.75 | 275.75 | 0.1K |
15:00 | 275.65 | 275.65 | 275.63 | 275.63 | 0.3K |
15:03 | 275.59 | 275.59 | 275.57 | 275.57 | 0.3K |
15:05 | 275.33 | 275.33 | 275.33 | 275.33 | 0.2K |
15:06 | 275.25 | 275.25 | 275.25 | 275.25 | 0.4K |
15:07 | 275.28 | 275.28 | 275.28 | 275.28 | 0.3K |
15:11 | 275.46 | 275.46 | 275.42 | 275.42 | 0.2K |
15:12 | 275.44 | 275.44 | 275.44 | 275.44 | 0.1K |
15:13 | 275.51 | 275.51 | 275.51 | 275.51 | 0.1K |
15:16 | 275.55 | 275.55 | 275.55 | 275.55 | 0.2K |
15:23 | 275.74 | 275.74 | 275.72 | 275.72 | 0.7K |
15:29 | 275.75 | 275.75 | 275.75 | 275.75 | 0.2K |
15:32 | 275.75 | 275.75 | 275.75 | 275.75 | 0.1K |
15:35 | 275.73 | 275.73 | 275.73 | 275.73 | 0.2K |
15:38 | 275.73 | 275.73 | 275.73 | 275.73 | 0.2K |
15:41 | 275.69 | 275.69 | 275.61 | 275.61 | 0.4K |
15:43 | 275.60 | 275.60 | 275.60 | 275.60 | 0.1K |
15:44 | 275.57 | 275.57 | 275.57 | 275.57 | 0.1K |
15:45 | 275.56 | 275.56 | 275.56 | 275.56 | 0.2K |
15:46 | 275.55 | 275.55 | 275.53 | 275.53 | 0.7K |
15:49 | 275.60 | 275.60 | 275.60 | 275.60 | 0.1K |
15:51 | 275.44 | 275.50 | 275.44 | 275.48 | 0.6K |
15:52 | 275.41 | 275.41 | 275.41 | 275.41 | 0.1K |
15:53 | 275.46 | 275.46 | 275.45 | 275.45 | 0.6K |
15:56 | 275.40 | 275.40 | 275.40 | 275.40 | 0.1K |
15:58 | 275.30 | 275.38 | 275.30 | 275.38 | 0.3K |
15:59 | 275.33 | 275.33 | 275.30 | 275.30 | 2.1K |