307.14
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 272.00 | 277.00 | 271.88 | 276.70 | 419.0K |
| 09:35 | 276.24 | 277.80 | 271.99 | 272.26 | 234.9K |
| 09:40 | 271.50 | 275.40 | 271.50 | 273.05 | 149.6K |
| 09:45 | 273.40 | 275.40 | 270.01 | 270.01 | 192.9K |
| 09:50 | 270.02 | 272.00 | 266.15 | 270.99 | 151.7K |
| 09:55 | 271.99 | 271.99 | 268.00 | 268.76 | 95.4K |
| 10:00 | 268.77 | 271.99 | 268.18 | 268.72 | 97.0K |
| 10:05 | 268.18 | 270.70 | 268.00 | 268.81 | 87.4K |
| 10:10 | 268.79 | 274.06 | 268.38 | 273.95 | 60.0K |
| 10:15 | 273.94 | 277.50 | 272.83 | 274.00 | 94.3K |
| 10:20 | 274.00 | 279.98 | 273.14 | 279.45 | 133.9K |
| 10:25 | 279.45 | 280.99 | 274.42 | 277.01 | 89.2K |
| 10:30 | 277.01 | 279.88 | 276.00 | 279.88 | 34.8K |
| 10:35 | 279.20 | 280.50 | 277.03 | 280.50 | 36.7K |
| 10:40 | 280.50 | 280.78 | 278.00 | 279.97 | 42.2K |
| 10:45 | 279.96 | 279.98 | 277.10 | 277.20 | 29.0K |
| 10:50 | 277.75 | 279.00 | 275.39 | 275.39 | 22.5K |
| 10:55 | 276.04 | 277.78 | 275.33 | 277.12 | 30.9K |
| 11:00 | 277.12 | 279.87 | 276.75 | 279.87 | 29.7K |
| 11:05 | 279.78 | 283.50 | 278.84 | 283.50 | 87.4K |
| 11:10 | 283.50 | 288.24 | 283.50 | 287.00 | 212.8K |
| 11:15 | 287.00 | 287.00 | 280.82 | 282.00 | 112.0K |
| 11:20 | 281.99 | 284.34 | 281.09 | 282.92 | 60.0K |
| 11:25 | 282.90 | 284.50 | 281.60 | 282.88 | 59.9K |
| 13:00 | 282.89 | 284.00 | 279.60 | 284.00 | 86.7K |
| 13:05 | 284.00 | 284.99 | 281.17 | 284.99 | 66.9K |
| 13:10 | 284.99 | 284.99 | 281.26 | 282.12 | 34.7K |
| 13:15 | 282.09 | 283.35 | 279.50 | 279.51 | 37.1K |
| 13:20 | 279.51 | 281.00 | 278.90 | 278.96 | 22.7K |
| 13:25 | 278.97 | 280.37 | 278.05 | 279.86 | 21.4K |
| 13:30 | 279.00 | 279.87 | 279.00 | 279.19 | 22.6K |
| 13:35 | 279.60 | 280.00 | 278.22 | 280.00 | 19.3K |
| 13:40 | 280.00 | 281.00 | 279.17 | 280.98 | 17.0K |
| 13:45 | 280.99 | 281.89 | 280.01 | 280.10 | 20.1K |
| 13:50 | 280.10 | 280.95 | 279.88 | 279.88 | 18.5K |
| 13:55 | 279.36 | 281.88 | 279.36 | 281.06 | 15.7K |
| 14:00 | 281.06 | 284.90 | 281.06 | 283.42 | 37.7K |
| 14:05 | 283.42 | 284.90 | 281.40 | 281.80 | 37.4K |
| 14:10 | 282.00 | 283.43 | 281.33 | 282.95 | 42.2K |
| 14:15 | 283.00 | 283.51 | 281.99 | 282.20 | 24.7K |
| 14:20 | 282.25 | 285.07 | 282.25 | 284.26 | 47.1K |
| 14:25 | 284.13 | 288.02 | 284.12 | 287.20 | 64.2K |
| 14:30 | 286.99 | 288.49 | 285.10 | 286.49 | 109.1K |
| 14:35 | 286.49 | 288.00 | 286.00 | 287.63 | 61.8K |
| 14:40 | 287.59 | 287.80 | 285.31 | 287.30 | 83.8K |
| 14:45 | 287.00 | 287.00 | 283.61 | 284.00 | 119.0K |
| 14:50 | 283.99 | 283.99 | 279.18 | 280.01 | 149.3K |
| 14:55 | 280.16 | 284.00 | 279.19 | 284.00 | 80.1K |