286.45
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 162.35 | 162.35 | 161.83 | 161.83 | 6.1K |
| 09:31 | 161.09 | 161.09 | 161.09 | 161.09 | 0.2K |
| 09:32 | 160.53 | 160.53 | 160.53 | 160.53 | 1.7K |
| 09:35 | 160.26 | 160.26 | 160.26 | 160.26 | 0.2K |
| 09:36 | 160.26 | 160.26 | 160.26 | 160.26 | 1.7K |
| 09:41 | 159.77 | 159.77 | 159.77 | 159.77 | 1.5K |
| 09:42 | 159.12 | 159.12 | 159.12 | 159.12 | 0.7K |
| 09:43 | 159.10 | 159.10 | 159.10 | 159.10 | 0.4K |
| 09:44 | 159.60 | 159.60 | 159.60 | 159.60 | 0.4K |
| 09:46 | 160.09 | 160.84 | 160.09 | 160.40 | 1.9K |
| 09:47 | 160.86 | 160.86 | 160.86 | 160.86 | 1.5K |
| 09:48 | 160.86 | 160.86 | 160.86 | 160.86 | 0.4K |
| 09:50 | 160.86 | 160.86 | 160.86 | 160.86 | 0.7K |
| 09:51 | 160.86 | 160.86 | 160.86 | 160.86 | 0.9K |
| 09:53 | 161.62 | 161.62 | 161.62 | 161.62 | 0.2K |
| 09:54 | 161.60 | 161.60 | 161.60 | 161.60 | 0.6K |
| 09:56 | 160.86 | 160.86 | 160.86 | 160.86 | 1.5K |
| 09:57 | 160.81 | 160.86 | 160.81 | 160.86 | 0.8K |
| 09:58 | 160.86 | 160.91 | 160.86 | 160.91 | 0.4K |
| 09:59 | 160.34 | 160.34 | 160.21 | 160.21 | 0.4K |
| 10:00 | 160.91 | 160.91 | 160.91 | 160.91 | 2.0K |
| 10:01 | 160.91 | 160.91 | 160.91 | 160.91 | 0.1K |
| 10:02 | 160.91 | 160.91 | 160.91 | 160.91 | 0.5K |
| 10:03 | 160.91 | 161.60 | 160.91 | 161.22 | 9.3K |
| 10:07 | 162.16 | 162.83 | 162.16 | 162.83 | 1.7K |
| 10:11 | 162.99 | 162.99 | 162.99 | 162.99 | 0.3K |
| 10:12 | 162.99 | 162.99 | 162.99 | 162.99 | 0.1K |
| 10:13 | 162.99 | 162.99 | 162.40 | 162.40 | 1.8K |
| 10:15 | 163.00 | 163.00 | 162.78 | 162.78 | 0.3K |
| 10:16 | 162.74 | 162.76 | 162.51 | 162.51 | 6.3K |
| 10:17 | 161.78 | 161.78 | 161.75 | 161.75 | 1.1K |
| 10:18 | 161.97 | 161.97 | 161.97 | 161.97 | 0.4K |
| 10:19 | 161.88 | 161.88 | 161.88 | 161.88 | 0.5K |
| 10:20 | 161.87 | 161.87 | 161.87 | 161.87 | 0.2K |
| 10:21 | 161.89 | 161.89 | 161.89 | 161.89 | 0.4K |
| 10:22 | 161.89 | 161.89 | 161.89 | 161.89 | 0.3K |
| 10:23 | 162.26 | 162.26 | 162.26 | 162.26 | 0.7K |
| 10:24 | 161.92 | 162.39 | 161.92 | 162.27 | 10.9K |
| 10:25 | 161.74 | 161.74 | 161.74 | 161.74 | 2.0K |
| 10:28 | 161.59 | 161.77 | 161.55 | 161.77 | 3.5K |
| 10:29 | 162.06 | 162.06 | 162.06 | 162.06 | 2.5K |
| 10:30 | 162.04 | 162.05 | 162.04 | 162.05 | 2.3K |
| 10:31 | 162.28 | 162.28 | 162.04 | 162.04 | 0.5K |
| 10:32 | 161.27 | 161.27 | 161.27 | 161.27 | 2.6K |
| 10:33 | 161.79 | 161.79 | 161.79 | 161.79 | 14.7K |
| 10:34 | 162.02 | 162.02 | 161.62 | 161.85 | 5.7K |
| 10:35 | 161.26 | 161.26 | 161.26 | 161.26 | 2.8K |
| 10:37 | 161.52 | 161.63 | 161.52 | 161.63 | 0.5K |
| 10:38 | 161.47 | 161.47 | 161.47 | 161.47 | 1.1K |
| 10:39 | 161.26 | 161.26 | 161.26 | 161.26 | 0.7K |
| 10:40 | 161.37 | 161.58 | 161.37 | 161.58 | 1.3K |
| 10:43 | 161.23 | 161.23 | 161.23 | 161.23 | 1.4K |
| 10:45 | 161.49 | 161.49 | 161.35 | 161.35 | 2.2K |
| 10:47 | 161.80 | 161.80 | 161.80 | 161.79 | 0.1K |
| 10:48 | 161.80 | 161.80 | 161.63 | 161.80 | 1.3K |
| 10:50 | 161.81 | 161.81 | 161.81 | 161.81 | 1.2K |
| 10:52 | 162.20 | 162.20 | 162.20 | 162.20 | 2.6K |
| 10:56 | 161.96 | 161.96 | 161.90 | 161.90 | 1.0K |
| 10:57 | 161.88 | 161.88 | 161.85 | 161.85 | 0.9K |
| 10:58 | 161.83 | 161.83 | 161.83 | 161.83 | 0.9K |
| 11:00 | 162.21 | 162.21 | 162.21 | 162.21 | 1.2K |
| 11:01 | 163.14 | 163.73 | 163.14 | 163.73 | 15.8K |
| 11:02 | 164.02 | 164.02 | 163.83 | 163.90 | 2.0K |
| 11:03 | 163.42 | 163.51 | 163.42 | 163.51 | 2.8K |
| 11:04 | 163.62 | 163.62 | 163.21 | 163.21 | 3.5K |
| 11:05 | 163.46 | 164.25 | 163.46 | 164.25 | 2.5K |
| 11:06 | 164.25 | 164.25 | 164.25 | 164.25 | 0.7K |
| 11:07 | 164.25 | 164.25 | 164.25 | 164.25 | 1.6K |
| 11:08 | 163.21 | 163.21 | 163.21 | 163.21 | 1.2K |
| 11:09 | 163.49 | 163.49 | 163.49 | 163.49 | 1.3K |
| 11:10 | 163.47 | 163.47 | 163.46 | 163.46 | 0.6K |
| 11:12 | 163.31 | 163.31 | 163.08 | 163.08 | 1.6K |
| 11:13 | 163.08 | 163.08 | 163.08 | 163.08 | 0.6K |
| 11:14 | 162.95 | 163.06 | 162.95 | 163.06 | 0.2K |
| 11:15 | 163.06 | 163.06 | 163.06 | 163.06 | 0.2K |
| 11:16 | 162.95 | 163.06 | 162.95 | 163.06 | 0.6K |
| 11:18 | 163.05 | 163.05 | 163.05 | 163.05 | 0.3K |
| 11:20 | 163.05 | 163.05 | 163.05 | 163.04 | 1.0K |
| 11:22 | 162.90 | 163.14 | 162.64 | 162.86 | 14.1K |
| 11:23 | 162.79 | 162.99 | 162.79 | 162.99 | 1.3K |
| 11:24 | 163.12 | 163.16 | 163.12 | 163.16 | 2.7K |
| 11:25 | 162.91 | 162.91 | 162.91 | 162.91 | 0.1K |
| 11:26 | 162.91 | 162.93 | 162.91 | 162.91 | 1.9K |
| 11:30 | 162.63 | 163.16 | 162.63 | 163.16 | 6.0K |
| 11:32 | 163.11 | 163.11 | 163.11 | 163.11 | 0.7K |
| 11:33 | 163.50 | 163.50 | 163.24 | 163.24 | 0.4K |
| 11:34 | 163.12 | 163.12 | 163.12 | 163.12 | 1.8K |
| 11:35 | 163.17 | 163.17 | 163.17 | 163.17 | 0.3K |
| 11:36 | 163.18 | 163.18 | 163.18 | 163.18 | 0.4K |
| 11:37 | 163.17 | 163.17 | 163.17 | 163.17 | 0.5K |
| 11:39 | 163.15 | 163.15 | 163.15 | 163.15 | 0.2K |
| 11:40 | 163.47 | 163.67 | 163.47 | 163.67 | 2.8K |
| 11:42 | 163.35 | 163.35 | 163.35 | 163.35 | 0.3K |
| 11:43 | 163.38 | 163.40 | 163.38 | 163.40 | 0.7K |
| 11:45 | 163.44 | 163.44 | 163.44 | 163.44 | 0.5K |
| 11:47 | 163.43 | 163.81 | 163.43 | 163.81 | 1.6K |
| 11:48 | 163.95 | 163.95 | 163.95 | 163.95 | 0.2K |
| 11:50 | 164.11 | 164.11 | 164.11 | 164.11 | 0.5K |
| 11:51 | 163.80 | 163.80 | 163.49 | 163.49 | 2.9K |
| 11:52 | 163.65 | 163.65 | 163.65 | 163.65 | 0.1K |
| 11:53 | 163.65 | 163.65 | 163.65 | 163.65 | 0.2K |
| 11:55 | 163.65 | 163.65 | 163.65 | 163.65 | 0.5K |
| 11:56 | 163.64 | 163.64 | 163.64 | 163.64 | 0.4K |
| 11:57 | 163.41 | 163.54 | 163.41 | 163.54 | 1.9K |
| 11:59 | 163.76 | 163.76 | 163.76 | 163.76 | 0.9K |
| 12:00 | 163.83 | 163.83 | 163.83 | 163.83 | 0.4K |
| 12:02 | 163.90 | 163.90 | 163.90 | 163.90 | 1.7K |
| 12:04 | 163.90 | 163.90 | 163.90 | 163.90 | 1.0K |
| 12:07 | 164.00 | 164.60 | 164.00 | 164.60 | 2.7K |
| 12:10 | 164.49 | 164.49 | 164.39 | 164.39 | 0.4K |
| 12:11 | 164.39 | 164.39 | 164.21 | 164.21 | 2.9K |
| 12:16 | 164.28 | 164.28 | 164.28 | 164.28 | 1.4K |
| 12:23 | 164.07 | 164.08 | 163.49 | 163.49 | 5.0K |
| 12:25 | 163.87 | 163.87 | 163.70 | 163.70 | 1.3K |
| 12:27 | 163.83 | 163.83 | 163.83 | 163.82 | 0.7K |
| 12:31 | 163.87 | 163.87 | 163.87 | 163.87 | 2.2K |
| 12:35 | 163.53 | 163.53 | 163.53 | 163.53 | 1.5K |
| 12:37 | 163.41 | 163.53 | 163.41 | 163.53 | 1.2K |
| 12:38 | 163.69 | 163.72 | 163.69 | 163.72 | 1.1K |
| 12:39 | 163.63 | 163.63 | 163.62 | 163.62 | 0.6K |
| 12:40 | 163.58 | 163.58 | 163.58 | 163.57 | 0.8K |
| 12:41 | 163.34 | 163.34 | 163.34 | 163.34 | 0.8K |
| 12:42 | 163.31 | 163.31 | 163.26 | 163.30 | 1.8K |
| 12:43 | 163.26 | 163.26 | 163.02 | 163.01 | 2.1K |
| 12:44 | 162.69 | 162.69 | 162.69 | 162.69 | 2.5K |
| 12:47 | 162.21 | 162.21 | 162.21 | 162.21 | 0.6K |
| 12:48 | 162.35 | 162.35 | 162.35 | 162.35 | 0.9K |
| 12:50 | 161.90 | 161.90 | 161.90 | 161.90 | 0.1K |
| 12:51 | 162.42 | 162.50 | 162.25 | 162.25 | 2.9K |
| 12:53 | 162.25 | 162.59 | 162.25 | 162.59 | 4.8K |
| 12:55 | 162.61 | 162.87 | 162.59 | 162.59 | 2.5K |
| 12:58 | 162.41 | 162.41 | 162.41 | 162.41 | 0.8K |
| 12:59 | 162.39 | 162.39 | 162.08 | 162.07 | 1.0K |
| 13:00 | 162.28 | 162.28 | 162.28 | 162.28 | 0.5K |
| 13:02 | 162.23 | 162.23 | 162.22 | 162.22 | 0.8K |
| 13:06 | 162.08 | 162.08 | 161.99 | 161.99 | 1.3K |
| 13:07 | 162.16 | 162.16 | 162.04 | 162.04 | 3.0K |
| 13:11 | 161.67 | 161.75 | 161.67 | 161.74 | 2.1K |
| 13:12 | 161.96 | 161.96 | 161.95 | 161.95 | 2.1K |
| 13:16 | 162.00 | 162.00 | 161.53 | 161.53 | 4.2K |
| 13:17 | 161.60 | 161.60 | 161.60 | 161.60 | 0.1K |
| 13:18 | 162.12 | 162.12 | 162.12 | 162.12 | 2.7K |
| 13:19 | 161.79 | 161.79 | 161.79 | 161.79 | 0.4K |
| 13:20 | 161.79 | 161.79 | 161.79 | 161.79 | 5.2K |
| 13:21 | 162.38 | 162.38 | 162.07 | 162.07 | 2.1K |
| 13:23 | 162.07 | 162.07 | 162.07 | 162.07 | 0.2K |
| 13:24 | 161.98 | 161.98 | 161.98 | 161.98 | 1.8K |
| 13:25 | 161.72 | 161.72 | 161.72 | 161.72 | 0.1K |
| 13:26 | 162.32 | 162.32 | 161.96 | 162.32 | 7.3K |
| 13:27 | 162.11 | 162.50 | 162.11 | 162.50 | 8.0K |
| 13:28 | 162.36 | 162.36 | 162.36 | 162.36 | 0.7K |
| 13:29 | 162.97 | 162.97 | 162.90 | 162.90 | 1.2K |
| 13:30 | 163.15 | 163.15 | 162.85 | 163.06 | 2.2K |
| 13:31 | 163.04 | 163.04 | 163.04 | 163.04 | 0.1K |
| 13:32 | 163.05 | 163.05 | 162.59 | 162.59 | 1.7K |
| 13:34 | 162.75 | 162.75 | 162.75 | 162.75 | 0.4K |
| 13:35 | 162.92 | 162.92 | 162.92 | 162.92 | 0.1K |
| 13:36 | 163.12 | 164.00 | 163.12 | 164.00 | 3.7K |
| 13:37 | 164.48 | 164.48 | 164.48 | 164.48 | 0.7K |
| 13:38 | 164.02 | 164.02 | 164.02 | 164.02 | 0.4K |
| 13:39 | 164.45 | 164.45 | 164.45 | 164.45 | 0.4K |
| 13:40 | 163.72 | 163.72 | 163.72 | 163.72 | 2.3K |
| 13:41 | 163.52 | 163.52 | 163.50 | 163.50 | 0.8K |
| 13:42 | 163.27 | 163.27 | 163.27 | 163.27 | 0.4K |
| 13:44 | 163.61 | 163.75 | 163.61 | 163.75 | 1.7K |
| 13:46 | 164.40 | 164.80 | 163.98 | 163.98 | 6.0K |
| 13:47 | 164.25 | 164.25 | 164.17 | 164.17 | 0.9K |
| 13:48 | 164.17 | 164.48 | 164.17 | 164.17 | 2.5K |
| 13:50 | 164.14 | 164.14 | 164.14 | 164.14 | 1.5K |
| 13:51 | 164.70 | 164.70 | 164.70 | 164.70 | 1.2K |
| 13:52 | 164.34 | 164.70 | 164.34 | 164.70 | 1.6K |
| 13:53 | 164.80 | 164.80 | 164.80 | 164.80 | 1.3K |
| 13:54 | 164.67 | 164.67 | 164.46 | 164.53 | 3.2K |
| 13:55 | 164.49 | 164.49 | 164.49 | 164.49 | 0.3K |
| 13:56 | 164.48 | 164.48 | 164.14 | 164.31 | 2.6K |
| 13:57 | 164.18 | 164.18 | 164.00 | 164.00 | 1.9K |
| 13:58 | 163.66 | 163.66 | 163.66 | 163.66 | 0.6K |
| 13:59 | 163.65 | 163.65 | 163.61 | 163.60 | 2.1K |
| 14:00 | 163.60 | 163.60 | 163.60 | 163.60 | 0.8K |
| 14:03 | 163.73 | 163.73 | 163.35 | 163.35 | 1.1K |
| 14:04 | 163.30 | 163.51 | 163.30 | 163.32 | 1.3K |
| 14:05 | 163.32 | 163.60 | 163.32 | 163.60 | 0.8K |
| 14:06 | 163.59 | 163.59 | 163.59 | 163.59 | 0.6K |
| 14:08 | 163.24 | 163.32 | 163.24 | 163.32 | 0.9K |
| 14:09 | 163.48 | 163.48 | 163.48 | 163.48 | 0.6K |
| 14:11 | 163.49 | 163.49 | 163.49 | 163.49 | 1.4K |
| 14:12 | 163.74 | 163.74 | 163.74 | 163.74 | 0.3K |
| 14:13 | 163.69 | 163.69 | 163.69 | 163.69 | 0.7K |
| 14:15 | 163.69 | 163.69 | 163.49 | 163.49 | 0.4K |
| 14:16 | 163.51 | 163.51 | 163.51 | 163.51 | 0.8K |
| 14:17 | 163.56 | 163.56 | 163.45 | 163.45 | 0.7K |
| 14:18 | 163.57 | 163.57 | 163.57 | 163.57 | 0.3K |
| 14:19 | 163.76 | 163.76 | 163.74 | 163.74 | 1.5K |
| 14:21 | 163.59 | 163.69 | 163.59 | 163.69 | 1.2K |
| 14:22 | 163.31 | 163.31 | 163.31 | 163.31 | 0.2K |
| 14:23 | 163.57 | 163.57 | 163.36 | 163.36 | 0.4K |
| 14:24 | 163.34 | 163.34 | 163.34 | 163.34 | 0.3K |
| 14:25 | 163.54 | 163.59 | 163.54 | 163.59 | 0.3K |
| 14:26 | 163.54 | 163.54 | 163.54 | 163.54 | 0.6K |
| 14:28 | 163.53 | 163.53 | 163.53 | 163.53 | 3.9K |
| 14:34 | 164.11 | 164.11 | 164.11 | 164.11 | 0.3K |
| 14:35 | 164.05 | 164.05 | 164.05 | 164.05 | 2.7K |
| 14:43 | 164.76 | 164.76 | 164.70 | 164.71 | 3.7K |
| 14:44 | 164.64 | 164.64 | 164.48 | 164.61 | 4.5K |
| 14:47 | 164.56 | 164.56 | 164.56 | 164.56 | 0.5K |
| 14:48 | 164.85 | 164.86 | 164.85 | 164.86 | 1.4K |
| 14:49 | 165.29 | 165.29 | 165.29 | 165.29 | 1.3K |
| 14:51 | 165.08 | 165.16 | 165.08 | 165.16 | 1.1K |
| 14:53 | 165.10 | 165.10 | 164.71 | 164.71 | 1.5K |
| 14:54 | 164.77 | 164.84 | 164.53 | 164.53 | 2.1K |
| 14:57 | 164.83 | 164.83 | 164.83 | 164.83 | 0.2K |
| 14:58 | 164.62 | 164.62 | 164.62 | 164.62 | 0.4K |
| 14:59 | 164.87 | 164.87 | 164.87 | 164.87 | 0.4K |
| 15:00 | 164.72 | 164.96 | 164.72 | 164.96 | 1.9K |
| 15:01 | 164.84 | 164.84 | 164.84 | 164.84 | 1.1K |
| 15:04 | 164.97 | 164.97 | 164.72 | 164.72 | 20.1K |
| 15:07 | 164.60 | 164.60 | 164.60 | 164.60 | 0.7K |
| 15:08 | 164.93 | 164.99 | 164.93 | 164.99 | 2.8K |
| 15:10 | 164.99 | 165.01 | 164.99 | 165.01 | 2.4K |
| 15:11 | 165.34 | 165.78 | 165.28 | 165.39 | 7.1K |
| 15:12 | 165.10 | 165.22 | 165.10 | 165.22 | 2.4K |
| 15:14 | 165.17 | 165.17 | 165.17 | 165.17 | 0.2K |
| 15:15 | 165.18 | 165.18 | 165.18 | 165.18 | 0.4K |
| 15:16 | 165.26 | 165.26 | 165.26 | 165.26 | 0.3K |
| 15:17 | 165.29 | 165.29 | 165.29 | 165.29 | 0.7K |
| 15:18 | 165.20 | 165.42 | 165.19 | 165.19 | 1.0K |
| 15:19 | 165.18 | 165.18 | 165.18 | 165.18 | 0.7K |
| 15:20 | 165.18 | 165.18 | 165.18 | 165.18 | 1.0K |
| 15:21 | 165.32 | 165.58 | 165.22 | 165.58 | 10.1K |
| 15:22 | 165.58 | 165.58 | 165.58 | 165.58 | 1.2K |
| 15:23 | 165.37 | 166.27 | 165.37 | 166.19 | 6.1K |
| 15:24 | 166.06 | 166.06 | 165.76 | 165.90 | 4.9K |
| 15:25 | 165.90 | 165.90 | 165.70 | 165.79 | 0.9K |
| 15:26 | 165.85 | 165.85 | 165.85 | 165.85 | 1.2K |
| 15:27 | 166.09 | 166.09 | 165.84 | 165.84 | 1.1K |
| 15:28 | 165.88 | 165.88 | 165.88 | 165.88 | 0.5K |
| 15:29 | 165.97 | 165.97 | 165.86 | 165.86 | 0.5K |
| 15:30 | 165.86 | 165.90 | 165.86 | 165.86 | 7.3K |
| 15:31 | 165.86 | 165.86 | 165.83 | 165.85 | 2.6K |
| 15:32 | 166.21 | 166.37 | 166.10 | 166.10 | 8.3K |
| 15:33 | 166.06 | 166.06 | 165.55 | 165.58 | 3.7K |
| 15:34 | 165.58 | 165.58 | 164.91 | 164.91 | 1.9K |
| 15:35 | 164.88 | 164.88 | 164.65 | 164.83 | 2.3K |
| 15:36 | 164.76 | 164.76 | 164.76 | 164.76 | 1.5K |
| 15:37 | 164.74 | 164.90 | 164.74 | 164.90 | 1.4K |
| 15:38 | 164.74 | 164.74 | 164.59 | 164.59 | 2.2K |
| 15:40 | 164.64 | 164.64 | 164.64 | 164.64 | 1.8K |
| 15:41 | 164.67 | 164.84 | 164.56 | 164.84 | 12.4K |
| 15:42 | 164.87 | 165.08 | 164.79 | 164.79 | 2.8K |
| 15:43 | 164.88 | 165.07 | 164.88 | 165.07 | 1.4K |
| 15:44 | 164.86 | 164.86 | 164.76 | 164.76 | 1.8K |
| 15:45 | 164.76 | 164.81 | 164.76 | 164.81 | 2.6K |
| 15:46 | 164.78 | 164.94 | 164.78 | 164.91 | 3.2K |
| 15:47 | 164.91 | 164.93 | 164.91 | 164.93 | 3.0K |
| 15:48 | 165.21 | 165.21 | 165.21 | 165.21 | 9.2K |
| 15:49 | 164.97 | 165.35 | 164.97 | 165.35 | 13.5K |
| 15:50 | 165.74 | 165.74 | 165.71 | 165.72 | 7.7K |
| 15:51 | 165.44 | 165.44 | 165.04 | 165.11 | 7.8K |
| 15:52 | 164.72 | 164.72 | 164.72 | 164.72 | 4.4K |
| 15:53 | 164.63 | 164.63 | 164.63 | 164.63 | 1.6K |
| 15:54 | 164.79 | 164.98 | 164.78 | 164.98 | 8.6K |
| 15:55 | 164.97 | 165.49 | 164.97 | 165.27 | 20.2K |
| 15:56 | 165.01 | 165.11 | 164.85 | 164.85 | 11.2K |
| 15:57 | 164.59 | 164.59 | 164.19 | 164.29 | 17.5K |
| 15:58 | 164.22 | 164.22 | 163.99 | 164.08 | 20.4K |
| 15:59 | 164.03 | 164.15 | 163.60 | 163.88 | 43.2K |
| 16:00 | 163.75 | 163.86 | 163.75 | 163.86 | 165.4K |