246.95
마지막 업데이트: 2025-10-02
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:31 | 198.00 | 198.00 | 198.00 | 198.00 | 10.4K |
09:32 | 199.00 | 199.00 | 198.00 | 198.00 | 0.7K |
09:33 | 197.58 | 197.58 | 197.58 | 197.58 | 1.8K |
09:35 | 198.08 | 198.08 | 198.08 | 198.08 | 0.7K |
09:36 | 196.80 | 196.80 | 196.76 | 196.76 | 2.3K |
09:38 | 196.42 | 197.14 | 196.42 | 197.14 | 0.8K |
09:40 | 196.79 | 196.79 | 196.79 | 196.79 | 0.2K |
09:41 | 197.16 | 197.68 | 197.16 | 197.68 | 3.5K |
09:42 | 197.73 | 197.73 | 197.73 | 197.73 | 1.4K |
09:43 | 196.93 | 196.93 | 196.78 | 196.78 | 1.5K |
09:44 | 197.04 | 197.04 | 197.04 | 197.04 | 1.6K |
09:45 | 197.07 | 197.12 | 196.80 | 196.80 | 3.3K |
09:46 | 196.80 | 197.08 | 196.80 | 197.08 | 1.5K |
09:47 | 197.46 | 197.46 | 197.46 | 197.46 | 0.8K |
09:50 | 197.08 | 197.08 | 197.08 | 197.08 | 3.3K |
09:54 | 196.45 | 196.98 | 196.45 | 196.98 | 1.0K |
09:56 | 196.45 | 196.76 | 196.45 | 196.76 | 0.9K |
09:57 | 196.76 | 196.76 | 196.50 | 196.50 | 1.0K |
09:58 | 196.50 | 196.50 | 196.50 | 196.50 | 1.1K |
09:59 | 196.37 | 196.37 | 195.75 | 195.75 | 2.2K |
10:00 | 195.71 | 196.00 | 195.48 | 195.67 | 5.5K |
10:01 | 195.67 | 195.98 | 195.67 | 195.98 | 1.7K |
10:02 | 196.13 | 196.13 | 196.13 | 196.13 | 0.5K |
10:03 | 196.16 | 196.45 | 196.16 | 196.45 | 0.8K |
10:05 | 196.66 | 196.72 | 196.66 | 196.72 | 0.6K |
10:06 | 196.72 | 196.72 | 196.72 | 196.72 | 0.9K |
10:07 | 196.70 | 196.70 | 196.70 | 196.70 | 0.7K |
10:09 | 197.03 | 197.03 | 196.83 | 196.83 | 0.6K |
10:11 | 196.73 | 196.73 | 196.73 | 196.73 | 0.6K |
10:12 | 196.22 | 196.22 | 195.98 | 195.98 | 2.3K |
10:13 | 196.01 | 196.01 | 196.01 | 196.01 | 3.8K |
10:14 | 195.96 | 196.20 | 195.96 | 196.20 | 2.0K |
10:15 | 196.20 | 196.28 | 196.20 | 196.28 | 1.8K |
10:16 | 196.31 | 196.31 | 196.31 | 196.31 | 3.9K |
10:17 | 196.10 | 196.10 | 196.10 | 196.10 | 2.2K |
10:18 | 195.40 | 195.90 | 195.40 | 195.90 | 2.6K |
10:21 | 195.14 | 195.14 | 195.00 | 195.07 | 2.4K |
10:23 | 195.04 | 195.04 | 195.04 | 195.04 | 1.1K |
10:24 | 194.55 | 194.55 | 194.54 | 194.54 | 0.7K |
10:25 | 194.54 | 194.54 | 194.51 | 194.53 | 1.4K |
10:26 | 194.42 | 194.42 | 194.16 | 194.25 | 2.1K |
10:27 | 194.14 | 194.16 | 193.86 | 193.86 | 5.3K |
10:28 | 193.52 | 193.52 | 193.25 | 193.49 | 6.7K |
10:29 | 193.66 | 193.66 | 193.55 | 193.55 | 2.6K |
10:31 | 194.04 | 194.28 | 194.04 | 194.28 | 1.1K |
10:32 | 194.27 | 194.27 | 194.27 | 194.27 | 0.2K |
10:33 | 194.27 | 194.29 | 194.27 | 194.27 | 1.6K |
10:34 | 194.28 | 194.28 | 194.28 | 194.28 | 0.5K |
10:35 | 194.74 | 194.74 | 194.74 | 194.74 | 1.2K |
10:36 | 194.97 | 194.97 | 194.97 | 194.97 | 1.5K |
10:37 | 195.18 | 195.18 | 195.18 | 195.18 | 1.5K |
10:39 | 195.69 | 195.69 | 195.69 | 195.69 | 1.0K |
10:41 | 195.24 | 195.24 | 195.24 | 195.24 | 1.1K |
10:42 | 195.23 | 195.23 | 195.23 | 195.23 | 0.1K |
10:43 | 195.49 | 195.49 | 195.49 | 195.49 | 2.1K |
10:44 | 195.57 | 195.57 | 195.57 | 195.57 | 0.2K |
10:45 | 195.57 | 195.61 | 195.57 | 195.61 | 1.2K |
10:46 | 195.68 | 195.68 | 195.67 | 195.67 | 1.9K |
10:47 | 195.57 | 196.05 | 195.57 | 195.88 | 1.0K |
10:48 | 195.88 | 195.88 | 195.88 | 195.88 | 0.6K |
10:49 | 195.90 | 195.90 | 195.90 | 195.90 | 0.2K |
10:50 | 195.62 | 195.77 | 195.62 | 195.77 | 1.8K |
10:51 | 195.77 | 195.77 | 195.77 | 195.77 | 0.2K |
10:52 | 195.73 | 196.12 | 195.68 | 196.12 | 1.2K |
10:53 | 196.23 | 196.23 | 196.23 | 196.23 | 1.1K |
10:54 | 196.31 | 196.33 | 196.31 | 196.33 | 1.8K |
10:57 | 196.17 | 196.17 | 196.17 | 196.17 | 0.9K |
10:58 | 196.40 | 196.40 | 196.40 | 196.40 | 1.6K |
11:00 | 196.68 | 196.78 | 196.68 | 196.76 | 2.0K |
11:01 | 196.68 | 196.68 | 196.68 | 196.68 | 0.5K |
11:02 | 196.86 | 196.86 | 196.86 | 196.86 | 1.3K |
11:04 | 196.58 | 196.58 | 196.58 | 196.58 | 1.5K |
11:05 | 196.79 | 196.79 | 196.78 | 196.78 | 0.8K |
11:06 | 196.78 | 196.93 | 196.78 | 196.93 | 1.7K |
11:07 | 197.09 | 197.09 | 197.09 | 197.09 | 0.7K |
11:08 | 197.04 | 197.04 | 197.04 | 197.04 | 0.7K |
11:10 | 197.06 | 197.06 | 197.06 | 197.06 | 1.8K |
11:11 | 197.20 | 197.20 | 197.20 | 197.20 | 0.6K |
11:13 | 197.15 | 197.15 | 197.02 | 197.02 | 2.2K |
11:14 | 197.21 | 197.21 | 197.21 | 197.21 | 0.3K |
11:15 | 196.81 | 196.81 | 196.81 | 196.81 | 3.8K |
11:19 | 196.28 | 196.51 | 196.27 | 196.50 | 1.5K |
11:20 | 196.50 | 196.50 | 196.50 | 196.50 | 3.1K |
11:22 | 196.16 | 196.16 | 196.16 | 196.16 | 0.3K |
11:23 | 196.32 | 196.32 | 196.32 | 196.32 | 2.2K |
11:28 | 195.94 | 195.94 | 195.94 | 195.94 | 1.1K |
11:30 | 195.64 | 195.64 | 195.64 | 195.64 | 1.6K |
11:31 | 195.71 | 195.71 | 195.71 | 195.71 | 0.2K |
11:32 | 195.71 | 195.71 | 195.71 | 195.71 | 1.1K |
11:34 | 195.62 | 195.62 | 195.57 | 195.57 | 0.5K |
11:35 | 195.47 | 195.47 | 195.47 | 195.47 | 0.8K |
11:36 | 195.51 | 195.51 | 195.51 | 195.51 | 0.5K |
11:37 | 195.63 | 195.77 | 195.63 | 195.77 | 1.8K |
11:39 | 195.90 | 195.90 | 195.80 | 195.80 | 1.6K |
11:41 | 195.89 | 195.89 | 195.89 | 195.89 | 0.6K |
11:42 | 195.89 | 195.90 | 195.89 | 195.90 | 2.2K |
11:43 | 195.90 | 195.90 | 195.89 | 195.89 | 2.5K |
11:45 | 195.88 | 195.88 | 195.88 | 195.88 | 0.1K |
11:46 | 195.88 | 195.88 | 195.88 | 195.88 | 0.9K |
11:47 | 195.85 | 195.85 | 195.72 | 195.72 | 2.5K |
11:49 | 195.68 | 195.68 | 195.68 | 195.68 | 0.4K |
11:50 | 195.59 | 195.59 | 195.59 | 195.59 | 0.2K |
11:51 | 195.67 | 195.73 | 195.67 | 195.73 | 1.3K |
11:52 | 195.68 | 195.68 | 195.42 | 195.42 | 1.0K |
11:53 | 195.37 | 195.37 | 195.37 | 195.37 | 1.1K |
11:54 | 195.18 | 195.18 | 195.18 | 195.18 | 1.4K |
11:58 | 195.20 | 195.20 | 195.20 | 195.20 | 0.3K |
12:00 | 195.18 | 195.21 | 195.18 | 195.20 | 6.3K |
12:01 | 195.43 | 195.43 | 195.34 | 195.34 | 3.8K |
12:02 | 195.59 | 195.92 | 195.55 | 195.92 | 3.2K |
12:03 | 195.93 | 195.93 | 195.66 | 195.66 | 2.3K |
12:04 | 196.33 | 196.33 | 196.33 | 196.33 | 0.5K |
12:05 | 196.31 | 196.31 | 196.31 | 196.31 | 0.6K |
12:09 | 196.34 | 196.34 | 196.31 | 196.31 | 0.7K |
12:12 | 196.39 | 196.39 | 196.39 | 196.39 | 1.3K |
12:13 | 196.73 | 196.73 | 196.68 | 196.68 | 0.6K |
12:14 | 196.63 | 196.63 | 196.63 | 196.63 | 1.0K |
12:18 | 196.56 | 196.56 | 196.56 | 196.56 | 0.4K |
12:19 | 196.57 | 196.57 | 196.57 | 196.57 | 0.8K |
12:21 | 196.60 | 196.60 | 196.60 | 196.60 | 0.1K |
12:22 | 196.66 | 196.73 | 196.66 | 196.71 | 1.8K |
12:24 | 196.50 | 196.50 | 196.50 | 196.50 | 2.6K |
12:25 | 196.22 | 196.22 | 196.22 | 196.22 | 0.2K |
12:26 | 196.44 | 196.44 | 196.44 | 196.44 | 0.4K |
12:29 | 196.40 | 196.54 | 196.40 | 196.40 | 1.2K |
12:30 | 196.40 | 196.40 | 196.40 | 196.40 | 0.9K |
12:31 | 196.39 | 196.39 | 196.39 | 196.39 | 0.3K |
12:32 | 196.57 | 196.57 | 196.57 | 196.57 | 1.4K |
12:34 | 196.95 | 196.95 | 196.95 | 196.95 | 1.3K |
12:36 | 197.02 | 197.02 | 197.02 | 197.02 | 0.7K |
12:38 | 196.98 | 196.98 | 196.98 | 196.98 | 2.9K |
12:40 | 196.53 | 196.53 | 196.53 | 196.53 | 0.2K |
12:41 | 196.63 | 196.63 | 196.63 | 196.63 | 0.9K |
12:42 | 196.53 | 196.53 | 196.53 | 196.53 | 0.5K |
12:45 | 196.53 | 196.74 | 196.53 | 196.55 | 1.9K |
12:46 | 196.33 | 196.33 | 196.11 | 196.11 | 2.0K |
12:47 | 196.06 | 196.06 | 196.06 | 196.06 | 1.1K |
12:49 | 195.61 | 195.61 | 195.61 | 195.61 | 0.2K |
12:50 | 195.83 | 195.83 | 195.62 | 195.83 | 0.8K |
12:51 | 195.82 | 195.82 | 195.61 | 195.61 | 0.2K |
12:52 | 195.62 | 195.62 | 195.62 | 195.62 | 0.8K |
12:54 | 195.91 | 195.91 | 195.91 | 195.91 | 2.9K |
12:55 | 195.57 | 195.57 | 195.57 | 195.57 | 1.3K |
12:56 | 195.24 | 195.24 | 195.24 | 195.24 | 0.3K |
12:58 | 195.18 | 195.18 | 195.18 | 195.18 | 0.3K |
12:59 | 195.58 | 195.58 | 195.48 | 195.48 | 1.3K |
13:01 | 195.46 | 195.46 | 195.46 | 195.46 | 0.2K |
13:02 | 195.51 | 195.52 | 195.51 | 195.52 | 1.0K |
13:04 | 195.61 | 195.61 | 195.61 | 195.61 | 0.1K |
13:05 | 195.61 | 195.61 | 195.61 | 195.61 | 0.4K |
13:06 | 195.46 | 195.60 | 195.46 | 195.60 | 1.1K |
13:08 | 195.74 | 195.74 | 195.74 | 195.74 | 0.7K |
13:09 | 195.54 | 195.54 | 195.54 | 195.54 | 1.1K |
13:13 | 195.70 | 195.70 | 195.70 | 195.70 | 0.6K |
13:14 | 195.71 | 195.71 | 195.71 | 195.71 | 0.6K |
13:17 | 195.72 | 195.88 | 195.72 | 195.80 | 4.5K |
13:19 | 196.00 | 196.00 | 195.94 | 195.94 | 2.7K |
13:21 | 195.85 | 195.85 | 195.85 | 195.85 | 0.8K |
13:23 | 195.94 | 195.94 | 195.94 | 195.94 | 0.5K |
13:24 | 195.79 | 196.01 | 195.79 | 196.01 | 1.6K |
13:25 | 195.95 | 195.95 | 195.95 | 195.95 | 0.2K |
13:26 | 196.06 | 196.17 | 196.01 | 196.17 | 6.8K |
13:27 | 196.07 | 196.07 | 196.07 | 196.07 | 0.8K |
13:28 | 195.94 | 196.03 | 195.94 | 196.03 | 5.1K |
13:29 | 196.07 | 196.07 | 196.07 | 196.07 | 0.3K |
13:30 | 196.08 | 196.09 | 196.08 | 196.09 | 0.6K |
13:31 | 196.15 | 196.15 | 196.15 | 196.15 | 0.8K |
13:33 | 196.16 | 196.16 | 196.16 | 196.16 | 1.0K |
13:34 | 196.10 | 196.10 | 196.10 | 196.10 | 0.3K |
13:35 | 196.16 | 196.16 | 196.11 | 196.11 | 1.6K |
13:37 | 196.16 | 196.43 | 196.16 | 196.43 | 6.1K |
13:38 | 196.43 | 196.43 | 196.43 | 196.43 | 1.2K |
13:39 | 196.43 | 196.64 | 196.43 | 196.64 | 1.3K |
13:41 | 196.69 | 196.69 | 196.69 | 196.69 | 0.9K |
13:42 | 196.70 | 196.76 | 196.70 | 196.76 | 1.5K |
13:43 | 196.64 | 196.64 | 196.64 | 196.64 | 0.4K |
13:44 | 196.81 | 197.06 | 196.81 | 197.06 | 2.9K |
13:45 | 196.83 | 196.93 | 196.83 | 196.93 | 1.4K |
13:47 | 196.89 | 197.34 | 196.89 | 197.34 | 3.6K |
13:48 | 197.16 | 197.16 | 197.16 | 197.16 | 0.5K |
13:49 | 197.25 | 197.25 | 197.06 | 197.06 | 2.2K |
13:53 | 197.64 | 197.64 | 197.64 | 197.64 | 0.3K |
13:54 | 197.59 | 197.59 | 197.59 | 197.59 | 0.3K |
13:55 | 197.58 | 197.58 | 197.58 | 197.58 | 0.2K |
13:56 | 197.59 | 197.59 | 197.59 | 197.59 | 0.4K |
13:58 | 197.58 | 197.59 | 197.58 | 197.59 | 2.8K |
13:59 | 197.59 | 197.59 | 197.59 | 197.59 | 1.5K |
14:00 | 197.59 | 197.59 | 197.59 | 197.59 | 0.5K |
14:01 | 197.60 | 197.77 | 197.60 | 197.77 | 2.0K |
14:03 | 197.61 | 197.61 | 197.61 | 197.61 | 0.5K |
14:04 | 197.72 | 197.72 | 197.72 | 197.72 | 2.5K |
14:06 | 198.01 | 198.01 | 197.78 | 198.01 | 0.8K |
14:07 | 197.62 | 197.62 | 197.62 | 197.62 | 3.7K |
14:08 | 197.47 | 197.66 | 197.47 | 197.66 | 2.9K |
14:10 | 197.46 | 197.46 | 197.46 | 197.46 | 0.3K |
14:11 | 197.08 | 197.08 | 196.98 | 196.98 | 6.9K |
14:12 | 197.23 | 197.23 | 197.23 | 197.23 | 1.9K |
14:14 | 197.34 | 197.34 | 197.34 | 197.34 | 0.5K |
14:16 | 197.55 | 197.55 | 197.55 | 197.55 | 5.3K |
14:20 | 197.06 | 197.06 | 197.06 | 197.06 | 1.2K |
14:22 | 197.12 | 197.12 | 197.12 | 197.12 | 1.8K |
14:24 | 197.08 | 197.09 | 197.08 | 197.09 | 1.5K |
14:26 | 197.08 | 197.08 | 197.08 | 197.08 | 0.8K |
14:27 | 197.08 | 197.08 | 197.08 | 197.08 | 0.4K |
14:28 | 197.25 | 197.25 | 197.25 | 197.25 | 0.6K |
14:29 | 197.15 | 197.15 | 197.15 | 197.15 | 0.4K |
14:31 | 197.20 | 197.49 | 197.04 | 197.49 | 5.9K |
14:32 | 197.20 | 197.47 | 197.13 | 197.25 | 10.7K |
14:33 | 197.33 | 197.89 | 197.27 | 197.89 | 3.7K |
14:34 | 197.91 | 197.91 | 197.85 | 197.85 | 1.0K |
14:35 | 197.92 | 198.20 | 197.92 | 198.20 | 0.7K |
14:36 | 197.83 | 197.95 | 197.83 | 197.95 | 1.1K |
14:37 | 197.80 | 198.04 | 197.60 | 197.60 | 10.2K |
14:38 | 197.73 | 197.73 | 197.73 | 197.73 | 0.8K |
14:39 | 197.96 | 197.96 | 197.96 | 197.96 | 1.7K |
14:44 | 197.71 | 197.88 | 197.64 | 197.88 | 1.9K |
14:48 | 197.67 | 197.67 | 197.67 | 197.67 | 0.9K |
14:49 | 197.67 | 197.67 | 197.67 | 197.67 | 0.6K |
14:52 | 197.67 | 197.67 | 197.42 | 197.56 | 1.3K |
14:53 | 197.61 | 197.61 | 197.61 | 197.61 | 1.7K |
14:54 | 197.71 | 197.71 | 197.71 | 197.71 | 2.0K |
14:58 | 197.43 | 197.43 | 197.40 | 197.40 | 7.4K |
14:59 | 197.70 | 197.80 | 197.56 | 197.79 | 10.4K |
15:02 | 197.74 | 197.74 | 197.74 | 197.74 | 0.5K |
15:03 | 197.72 | 197.72 | 197.72 | 197.72 | 1.0K |
15:04 | 197.72 | 197.72 | 197.72 | 197.72 | 0.9K |
15:05 | 197.77 | 197.77 | 197.77 | 197.77 | 1.3K |
15:06 | 197.98 | 198.03 | 197.98 | 198.03 | 1.4K |
15:07 | 198.03 | 198.03 | 197.86 | 197.86 | 2.5K |
15:08 | 197.88 | 197.88 | 197.88 | 197.88 | 2.4K |
15:11 | 197.86 | 197.86 | 197.86 | 197.86 | 0.9K |
15:12 | 198.01 | 198.07 | 198.01 | 198.07 | 1.9K |
15:13 | 198.12 | 198.12 | 197.93 | 197.93 | 3.5K |
15:14 | 197.92 | 197.92 | 197.92 | 197.92 | 0.6K |
15:15 | 197.87 | 197.87 | 197.87 | 197.87 | 1.1K |
15:16 | 198.06 | 198.06 | 198.03 | 198.04 | 2.2K |
15:17 | 198.04 | 198.04 | 197.90 | 198.02 | 3.1K |
15:18 | 198.02 | 198.19 | 198.02 | 198.17 | 1.3K |
15:19 | 198.09 | 198.09 | 198.00 | 198.00 | 1.7K |
15:20 | 197.97 | 197.98 | 197.97 | 197.98 | 1.0K |
15:22 | 197.98 | 197.98 | 197.98 | 197.98 | 1.3K |
15:24 | 198.04 | 198.04 | 198.04 | 198.04 | 0.3K |
15:25 | 198.00 | 198.00 | 197.88 | 197.88 | 2.1K |
15:26 | 197.72 | 197.72 | 197.72 | 197.72 | 0.5K |
15:27 | 197.80 | 197.86 | 197.80 | 197.86 | 3.1K |
15:29 | 197.90 | 197.90 | 197.90 | 197.90 | 0.1K |
15:30 | 198.05 | 198.09 | 197.97 | 198.09 | 1.3K |
15:31 | 198.13 | 198.13 | 198.11 | 198.11 | 3.5K |
15:32 | 198.19 | 198.19 | 197.98 | 198.02 | 6.4K |
15:33 | 198.02 | 198.02 | 198.02 | 198.02 | 1.2K |
15:34 | 198.02 | 198.02 | 198.02 | 198.02 | 0.9K |
15:35 | 198.00 | 198.19 | 197.84 | 197.84 | 1.5K |
15:36 | 198.06 | 198.06 | 197.84 | 197.84 | 1.4K |
15:37 | 197.76 | 197.76 | 197.69 | 197.76 | 5.5K |
15:39 | 197.44 | 197.44 | 197.44 | 197.44 | 0.7K |
15:40 | 197.24 | 197.24 | 197.24 | 197.24 | 2.1K |
15:41 | 197.52 | 197.52 | 197.44 | 197.44 | 4.8K |
15:42 | 197.50 | 197.50 | 197.50 | 197.50 | 1.6K |
15:43 | 197.43 | 197.43 | 197.43 | 197.43 | 1.4K |
15:45 | 197.45 | 197.45 | 197.07 | 197.07 | 5.0K |
15:46 | 197.07 | 197.33 | 197.07 | 197.33 | 5.4K |
15:47 | 197.22 | 197.22 | 197.09 | 197.09 | 1.9K |
15:48 | 197.10 | 197.20 | 197.10 | 197.20 | 7.5K |
15:49 | 197.21 | 197.28 | 197.20 | 197.23 | 3.5K |
15:50 | 197.25 | 197.25 | 197.25 | 197.25 | 1.9K |
15:51 | 197.25 | 197.25 | 197.20 | 197.21 | 7.8K |
15:52 | 197.26 | 197.43 | 197.24 | 197.38 | 5.0K |
15:53 | 197.43 | 197.58 | 197.42 | 197.58 | 3.3K |
15:54 | 197.58 | 197.72 | 197.48 | 197.72 | 7.3K |
15:55 | 197.28 | 197.38 | 197.17 | 197.38 | 10.0K |
15:56 | 197.37 | 197.58 | 197.26 | 197.26 | 9.9K |
15:57 | 197.41 | 197.51 | 197.37 | 197.37 | 13.1K |
15:58 | 197.35 | 197.35 | 197.20 | 197.20 | 11.4K |
15:59 | 197.11 | 197.44 | 197.01 | 197.44 | 90.8K |