230.23
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 198.25 | 199.30 | 198.25 | 199.24 | 43.4K |
| 09:35 | 199.24 | 199.90 | 199.24 | 199.90 | 54.8K |
| 09:40 | 199.70 | 200.89 | 199.69 | 200.80 | 107.3K |
| 09:45 | 200.80 | 200.89 | 200.50 | 200.70 | 57.3K |
| 09:50 | 200.51 | 201.99 | 200.50 | 201.89 | 112.3K |
| 09:55 | 201.89 | 202.00 | 201.89 | 202.00 | 78.0K |
| 10:00 | 202.00 | 202.10 | 201.89 | 202.00 | 32.7K |
| 10:05 | 202.00 | 202.00 | 201.75 | 201.85 | 36.7K |
| 10:10 | 201.80 | 201.89 | 201.00 | 201.47 | 28.5K |
| 10:15 | 201.80 | 201.80 | 201.03 | 201.08 | 9.7K |
| 10:20 | 201.40 | 201.40 | 201.00 | 201.10 | 18.7K |
| 10:25 | 201.01 | 201.40 | 201.00 | 201.36 | 16.1K |
| 10:30 | 201.01 | 201.40 | 201.00 | 201.40 | 13.3K |
| 10:35 | 201.20 | 201.69 | 201.10 | 201.69 | 12.2K |
| 10:40 | 201.59 | 201.74 | 201.50 | 201.60 | 5.5K |
| 10:45 | 201.60 | 201.65 | 201.50 | 201.51 | 13.3K |
| 10:50 | 201.65 | 202.10 | 201.50 | 202.10 | 65.2K |
| 10:55 | 202.10 | 202.10 | 201.50 | 201.65 | 27.1K |
| 11:00 | 201.94 | 202.25 | 201.94 | 202.01 | 48.9K |
| 11:05 | 202.10 | 202.45 | 202.01 | 202.30 | 30.6K |
| 11:10 | 202.30 | 203.00 | 202.20 | 202.56 | 54.5K |
| 11:15 | 202.99 | 203.90 | 202.55 | 203.50 | 130.4K |
| 11:20 | 203.80 | 204.39 | 203.55 | 204.30 | 110.4K |
| 11:25 | 204.30 | 204.60 | 203.75 | 203.75 | 86.6K |
| 11:30 | 203.74 | 205.01 | 203.74 | 205.00 | 330.8K |
| 11:35 | 204.75 | 207.80 | 204.75 | 205.80 | 218.1K |
| 11:40 | 205.80 | 205.80 | 204.70 | 204.70 | 29.5K |
| 11:45 | 204.99 | 206.00 | 204.72 | 205.50 | 44.8K |
| 11:50 | 205.50 | 205.84 | 205.01 | 205.69 | 27.5K |
| 11:55 | 205.69 | 205.69 | 205.01 | 205.45 | 19.7K |
| 12:00 | 205.45 | 211.00 | 205.02 | 210.00 | 804.3K |
| 12:05 | 209.90 | 211.00 | 208.00 | 208.10 | 125.0K |
| 12:10 | 208.10 | 208.34 | 206.70 | 207.40 | 47.5K |
| 12:15 | 207.20 | 208.00 | 207.11 | 207.40 | 25.8K |
| 12:20 | 207.50 | 207.80 | 206.60 | 206.60 | 20.8K |
| 12:25 | 206.60 | 207.39 | 206.01 | 207.00 | 247.8K |
| 12:30 | 207.20 | 207.40 | 206.80 | 207.40 | 16.7K |
| 12:35 | 207.49 | 207.89 | 207.39 | 207.89 | 13.9K |
| 12:40 | 207.89 | 207.89 | 207.00 | 207.75 | 12.4K |
| 12:45 | 207.71 | 207.71 | 207.00 | 207.20 | 5.0K |
| 12:50 | 207.48 | 207.75 | 207.21 | 207.21 | 8.5K |
| 12:55 | 207.48 | 207.48 | 207.00 | 207.20 | 12.9K |
| 13:00 | 207.00 | 207.10 | 206.82 | 206.90 | 15.6K |
| 13:05 | 206.85 | 207.00 | 206.16 | 206.19 | 16.1K |
| 13:10 | 206.75 | 206.80 | 206.17 | 206.20 | 5.1K |
| 13:15 | 206.21 | 206.50 | 206.16 | 206.18 | 9.4K |
| 13:20 | 206.19 | 206.45 | 206.18 | 206.19 | 6.8K |
| 13:25 | 206.19 | 206.80 | 206.19 | 206.60 | 5.6K |
| 13:30 | 206.75 | 206.75 | 206.19 | 206.70 | 25.7K |
| 13:35 | 206.61 | 206.74 | 206.21 | 206.21 | 8.1K |
| 13:40 | 206.23 | 207.00 | 206.23 | 206.81 | 18.1K |
| 13:45 | 206.99 | 207.50 | 206.96 | 207.00 | 18.0K |
| 13:50 | 207.40 | 207.80 | 207.15 | 207.15 | 5.3K |
| 13:55 | 207.70 | 207.76 | 207.12 | 207.30 | 12.8K |
| 14:00 | 207.30 | 207.30 | 207.02 | 207.25 | 3.8K |
| 14:05 | 207.25 | 207.25 | 207.05 | 207.24 | 8.4K |
| 14:10 | 207.24 | 207.80 | 207.10 | 207.33 | 15.4K |
| 14:15 | 207.99 | 207.99 | 207.75 | 207.96 | 32.3K |
| 14:20 | 207.96 | 207.98 | 206.50 | 206.50 | 25.9K |
| 14:25 | 206.85 | 206.85 | 206.50 | 206.53 | 2.8K |
| 14:30 | 206.79 | 206.85 | 206.00 | 206.01 | 35.5K |
| 14:35 | 206.11 | 206.78 | 205.00 | 206.78 | 68.6K |
| 14:40 | 206.78 | 206.78 | 206.00 | 206.00 | 25.1K |
| 14:45 | 206.25 | 206.52 | 206.00 | 206.51 | 5.7K |
| 14:50 | 206.06 | 206.51 | 206.06 | 206.30 | 5.9K |
| 14:55 | 206.39 | 206.65 | 206.30 | 206.40 | 7.0K |
| 15:00 | 206.60 | 208.89 | 206.50 | 208.50 | 116.1K |
| 15:05 | 208.49 | 208.49 | 207.02 | 207.89 | 30.2K |
| 15:10 | 207.80 | 207.80 | 207.10 | 207.50 | 25.7K |
| 15:15 | 207.49 | 207.49 | 207.11 | 207.31 | 15.1K |
| 15:20 | 207.31 | 208.40 | 207.30 | 207.50 | 67.3K |
| 15:25 | 207.50 | 209.00 | 207.50 | 209.00 | 63.6K |
| 16:25 | 207.63 | 207.63 | 207.63 | 207.63 | 0.0K |