307.14
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 192.30 | 199.88 | 191.30 | 198.16 | 1,223.9K |
| 09:35 | 197.02 | 203.00 | 193.21 | 203.00 | 666.2K |
| 09:40 | 202.53 | 205.00 | 200.01 | 205.00 | 390.3K |
| 09:45 | 204.87 | 211.98 | 199.00 | 208.11 | 525.9K |
| 09:50 | 209.55 | 211.86 | 206.21 | 208.80 | 381.8K |
| 09:55 | 208.08 | 215.00 | 208.08 | 214.98 | 256.8K |
| 10:00 | 214.96 | 214.96 | 209.00 | 213.00 | 185.2K |
| 10:05 | 213.00 | 219.00 | 213.00 | 219.00 | 429.0K |
| 10:10 | 219.00 | 219.00 | 219.00 | 219.00 | 134.5K |
| 10:15 | 219.00 | 219.00 | 213.40 | 214.60 | 430.8K |
| 10:20 | 214.59 | 215.00 | 211.02 | 211.02 | 176.5K |
| 10:25 | 211.06 | 212.70 | 210.00 | 210.00 | 148.6K |
| 10:30 | 210.00 | 210.49 | 208.08 | 210.49 | 160.1K |
| 10:35 | 209.59 | 210.50 | 209.21 | 209.33 | 68.3K |
| 10:40 | 209.31 | 209.31 | 208.20 | 208.21 | 35.8K |
| 10:45 | 208.30 | 214.80 | 208.23 | 214.80 | 52.6K |
| 10:50 | 214.00 | 214.00 | 212.09 | 213.00 | 61.3K |
| 10:55 | 213.80 | 216.00 | 212.84 | 214.58 | 81.2K |
| 11:00 | 212.90 | 215.00 | 212.48 | 215.00 | 46.5K |
| 11:05 | 216.00 | 216.00 | 212.90 | 212.98 | 41.3K |
| 11:10 | 212.98 | 212.98 | 212.47 | 212.88 | 17.8K |
| 11:15 | 212.85 | 212.88 | 212.47 | 212.48 | 72.7K |
| 11:20 | 212.47 | 214.66 | 212.47 | 214.64 | 107.6K |
| 11:25 | 214.50 | 215.70 | 212.47 | 215.70 | 144.2K |
| 13:00 | 215.70 | 215.70 | 210.00 | 211.48 | 83.9K |
| 13:05 | 210.39 | 210.95 | 209.01 | 209.03 | 37.4K |
| 13:10 | 210.00 | 210.48 | 209.03 | 210.07 | 22.4K |
| 13:15 | 210.06 | 212.00 | 210.06 | 211.54 | 16.9K |
| 13:20 | 211.57 | 212.99 | 209.88 | 209.88 | 14.1K |
| 13:25 | 209.59 | 211.39 | 209.05 | 209.99 | 25.0K |
| 13:30 | 210.01 | 210.70 | 209.00 | 210.14 | 52.7K |
| 13:35 | 210.70 | 210.70 | 210.14 | 210.25 | 5.9K |
| 13:40 | 210.25 | 210.69 | 209.10 | 209.90 | 40.3K |
| 13:45 | 209.90 | 210.18 | 209.00 | 209.89 | 25.4K |
| 13:50 | 209.90 | 209.90 | 200.07 | 204.19 | 188.2K |
| 13:55 | 204.19 | 205.97 | 202.27 | 203.00 | 85.9K |
| 14:00 | 202.90 | 204.00 | 200.20 | 201.21 | 75.4K |
| 14:05 | 201.25 | 202.98 | 201.25 | 202.16 | 53.9K |
| 14:10 | 202.16 | 202.80 | 201.00 | 201.24 | 53.7K |
| 14:15 | 201.00 | 201.69 | 198.00 | 199.08 | 128.7K |
| 14:20 | 199.08 | 199.79 | 197.89 | 199.04 | 65.5K |
| 14:25 | 199.04 | 199.13 | 197.68 | 198.32 | 79.9K |
| 14:30 | 198.41 | 200.17 | 198.00 | 199.37 | 70.8K |
| 14:35 | 199.96 | 200.00 | 198.89 | 199.20 | 29.5K |
| 14:40 | 199.21 | 199.80 | 199.16 | 199.17 | 40.7K |
| 14:45 | 199.16 | 199.16 | 197.49 | 198.90 | 77.7K |
| 14:50 | 198.88 | 199.40 | 198.01 | 198.26 | 80.0K |
| 14:55 | 198.80 | 198.80 | 198.24 | 198.30 | 34.4K |