230.23
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 176.20 | 176.90 | 175.01 | 176.90 | 17.6K |
| 09:20 | 176.90 | 177.29 | 176.30 | 177.00 | 8.2K |
| 09:25 | 177.00 | 177.00 | 176.06 | 177.00 | 16.4K |
| 09:30 | 177.00 | 177.00 | 176.25 | 176.98 | 7.6K |
| 09:35 | 176.80 | 176.80 | 176.11 | 176.25 | 14.9K |
| 09:40 | 176.29 | 176.50 | 176.00 | 176.18 | 14.9K |
| 09:45 | 176.18 | 176.18 | 175.30 | 175.50 | 14.7K |
| 09:50 | 175.51 | 175.51 | 175.22 | 175.47 | 28.7K |
| 09:55 | 175.47 | 175.84 | 175.46 | 175.78 | 24.6K |
| 10:00 | 175.75 | 175.76 | 175.51 | 175.75 | 15.1K |
| 10:05 | 175.75 | 175.75 | 175.50 | 175.52 | 22.8K |
| 10:10 | 175.70 | 175.70 | 175.50 | 175.50 | 52.6K |
| 10:15 | 175.50 | 175.50 | 175.01 | 175.25 | 41.6K |
| 10:20 | 175.43 | 175.43 | 175.01 | 175.35 | 24.7K |
| 10:25 | 175.30 | 175.30 | 175.05 | 175.13 | 5.9K |
| 10:30 | 175.13 | 175.20 | 175.07 | 175.20 | 19.6K |
| 10:35 | 175.30 | 175.34 | 174.73 | 175.00 | 62.3K |
| 10:40 | 174.99 | 174.99 | 174.70 | 174.85 | 9.5K |
| 10:45 | 174.84 | 174.84 | 174.75 | 174.80 | 3.8K |
| 10:50 | 174.80 | 174.80 | 174.65 | 174.66 | 5.4K |
| 10:55 | 174.70 | 175.00 | 174.66 | 174.90 | 26.1K |
| 11:00 | 175.00 | 175.40 | 175.00 | 175.40 | 55.8K |
| 11:05 | 175.35 | 175.69 | 175.00 | 175.26 | 39.7K |
| 11:10 | 175.44 | 175.44 | 175.05 | 175.25 | 27.2K |
| 11:15 | 175.25 | 175.43 | 175.10 | 175.43 | 52.5K |
| 11:20 | 175.43 | 175.50 | 175.25 | 175.36 | 10.9K |
| 11:25 | 175.25 | 175.35 | 175.00 | 175.25 | 24.4K |
| 11:30 | 175.01 | 175.25 | 174.95 | 174.95 | 112.6K |
| 11:35 | 174.95 | 175.40 | 174.95 | 175.25 | 159.9K |
| 11:40 | 175.25 | 175.25 | 174.99 | 174.99 | 71.2K |
| 11:45 | 175.00 | 175.00 | 174.86 | 174.90 | 34.1K |
| 11:50 | 174.91 | 174.94 | 174.80 | 174.94 | 7.6K |
| 11:55 | 174.94 | 174.97 | 174.79 | 174.80 | 9.2K |
| 14:30 | 174.95 | 174.95 | 174.50 | 174.50 | 27.2K |
| 14:35 | 174.50 | 174.50 | 173.26 | 173.26 | 13.4K |
| 14:40 | 173.26 | 173.50 | 172.98 | 172.98 | 53.6K |
| 14:45 | 172.81 | 172.95 | 172.61 | 172.90 | 10.8K |
| 14:50 | 173.00 | 173.75 | 172.80 | 173.55 | 111.6K |
| 14:55 | 173.75 | 174.04 | 173.52 | 174.00 | 35.9K |
| 15:00 | 174.00 | 174.30 | 173.90 | 173.91 | 69.3K |
| 15:05 | 173.90 | 174.00 | 173.80 | 174.00 | 35.8K |
| 15:10 | 174.00 | 174.00 | 173.50 | 173.68 | 12.4K |
| 15:15 | 173.68 | 173.68 | 173.41 | 173.65 | 3.4K |
| 15:20 | 173.53 | 173.65 | 173.52 | 173.56 | 2.9K |
| 15:25 | 173.56 | 173.65 | 173.50 | 173.62 | 20.0K |
| 15:30 | 173.50 | 173.89 | 173.50 | 173.89 | 14.0K |
| 15:35 | 173.89 | 174.28 | 173.89 | 174.10 | 18.0K |
| 15:40 | 174.10 | 174.98 | 174.04 | 174.65 | 62.5K |
| 15:45 | 174.97 | 175.50 | 174.85 | 175.50 | 71.5K |
| 15:50 | 175.70 | 176.00 | 175.00 | 175.03 | 74.6K |
| 15:55 | 175.03 | 175.75 | 174.85 | 174.85 | 36.1K |
| 16:00 | 174.80 | 175.19 | 174.50 | 175.19 | 33.5K |
| 16:05 | 175.19 | 175.29 | 175.00 | 175.21 | 46.1K |
| 16:10 | 175.29 | 175.29 | 174.90 | 175.29 | 28.4K |
| 16:15 | 175.29 | 176.00 | 174.99 | 175.00 | 137.6K |
| 16:20 | 175.00 | 175.79 | 175.00 | 175.50 | 19.0K |
| 16:25 | 175.78 | 176.52 | 175.50 | 175.75 | 248.9K |