267.03
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 258.60 | 275.00 | 257.00 | 273.94 | 924.2K |
| 09:35 | 273.94 | 278.00 | 271.10 | 276.00 | 566.9K |
| 09:40 | 275.95 | 276.03 | 269.00 | 269.00 | 490.7K |
| 09:45 | 269.00 | 272.87 | 265.11 | 269.00 | 330.2K |
| 09:50 | 268.08 | 268.08 | 261.00 | 266.00 | 302.2K |
| 09:55 | 266.55 | 273.98 | 266.55 | 273.70 | 129.6K |
| 10:00 | 273.69 | 276.98 | 270.39 | 271.54 | 151.8K |
| 10:05 | 271.54 | 272.72 | 270.10 | 272.11 | 66.0K |
| 10:10 | 272.00 | 272.99 | 264.81 | 264.81 | 149.7K |
| 10:15 | 264.81 | 267.00 | 263.00 | 264.71 | 157.0K |
| 10:20 | 264.70 | 265.91 | 264.70 | 265.11 | 31.7K |
| 10:25 | 265.07 | 267.90 | 264.20 | 267.00 | 33.0K |
| 10:30 | 266.98 | 266.98 | 265.80 | 266.76 | 19.2K |
| 10:35 | 266.70 | 266.70 | 264.29 | 264.29 | 38.7K |
| 10:40 | 264.28 | 266.66 | 263.40 | 264.33 | 59.5K |
| 10:45 | 264.33 | 268.00 | 263.43 | 267.30 | 95.3K |
| 10:50 | 266.83 | 268.20 | 266.40 | 267.90 | 41.0K |
| 10:55 | 267.90 | 268.00 | 266.70 | 267.98 | 17.0K |
| 11:00 | 268.01 | 269.20 | 268.01 | 269.00 | 24.5K |
| 11:05 | 268.30 | 271.04 | 268.30 | 271.04 | 42.4K |
| 11:10 | 271.30 | 272.14 | 270.00 | 272.00 | 24.0K |
| 11:15 | 271.99 | 272.00 | 268.10 | 268.66 | 59.0K |
| 11:20 | 269.94 | 269.94 | 267.06 | 267.14 | 22.3K |
| 11:25 | 267.96 | 268.99 | 267.13 | 268.11 | 11.6K |
| 13:00 | 268.20 | 271.00 | 268.20 | 269.98 | 20.9K |
| 13:05 | 269.97 | 271.44 | 269.97 | 270.49 | 41.1K |
| 13:10 | 270.49 | 270.49 | 268.01 | 268.11 | 55.6K |
| 13:15 | 268.11 | 271.00 | 267.62 | 269.60 | 46.8K |
| 13:20 | 269.60 | 270.00 | 267.91 | 268.80 | 41.4K |
| 13:25 | 268.73 | 268.73 | 267.23 | 268.50 | 24.8K |
| 13:30 | 268.02 | 268.55 | 267.07 | 268.48 | 17.7K |
| 13:35 | 267.85 | 270.00 | 267.85 | 269.14 | 9.4K |
| 13:40 | 269.80 | 271.19 | 269.13 | 270.68 | 33.4K |
| 13:45 | 270.13 | 270.75 | 270.00 | 270.00 | 32.2K |
| 13:50 | 270.00 | 270.00 | 267.85 | 268.10 | 35.0K |
| 13:55 | 267.86 | 268.02 | 265.00 | 265.01 | 64.3K |
| 14:00 | 265.48 | 266.70 | 265.34 | 265.80 | 50.5K |
| 14:05 | 265.78 | 266.67 | 265.31 | 266.22 | 39.4K |
| 14:10 | 266.19 | 267.00 | 265.88 | 266.94 | 30.7K |
| 14:15 | 266.91 | 269.87 | 266.39 | 269.00 | 26.5K |
| 14:20 | 269.00 | 269.82 | 266.79 | 267.24 | 33.9K |
| 14:25 | 267.21 | 268.80 | 266.51 | 267.90 | 35.2K |
| 14:30 | 268.10 | 270.19 | 268.10 | 270.19 | 52.3K |
| 14:35 | 270.00 | 270.44 | 269.31 | 270.26 | 41.6K |
| 14:40 | 270.25 | 271.36 | 269.00 | 270.08 | 76.0K |
| 14:45 | 269.00 | 269.86 | 268.05 | 269.86 | 19.8K |
| 14:50 | 269.31 | 269.61 | 268.43 | 269.20 | 62.4K |
| 14:55 | 269.00 | 269.18 | 268.40 | 268.53 | 22.9K |