227.86
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 218.00 | 219.30 | 218.00 | 219.16 | 47.0K |
| 09:35 | 219.00 | 219.50 | 218.51 | 218.60 | 24.9K |
| 09:40 | 218.56 | 219.03 | 218.56 | 219.00 | 27.4K |
| 09:45 | 219.00 | 219.11 | 218.55 | 219.00 | 29.2K |
| 09:50 | 219.00 | 219.15 | 218.80 | 219.11 | 12.9K |
| 09:55 | 219.16 | 219.16 | 218.50 | 218.50 | 198.3K |
| 10:00 | 218.75 | 219.00 | 218.01 | 218.75 | 309.3K |
| 10:05 | 218.60 | 218.60 | 217.80 | 218.00 | 12.3K |
| 10:10 | 218.40 | 218.50 | 218.00 | 218.09 | 170.6K |
| 10:15 | 218.01 | 218.30 | 218.00 | 218.30 | 19.8K |
| 10:20 | 218.50 | 218.60 | 218.00 | 218.50 | 24.5K |
| 10:25 | 218.05 | 218.41 | 218.05 | 218.30 | 7.4K |
| 10:30 | 218.30 | 218.70 | 218.30 | 218.42 | 15.1K |
| 10:35 | 218.42 | 219.00 | 218.42 | 218.51 | 23.0K |
| 10:40 | 218.51 | 218.89 | 218.41 | 218.41 | 16.0K |
| 10:45 | 218.41 | 218.45 | 218.00 | 218.01 | 30.1K |
| 10:50 | 218.24 | 218.25 | 218.01 | 218.24 | 9.7K |
| 10:55 | 218.24 | 218.42 | 218.00 | 218.00 | 28.1K |
| 11:00 | 218.24 | 218.25 | 217.10 | 217.10 | 48.7K |
| 11:05 | 217.00 | 217.00 | 216.51 | 216.85 | 46.5K |
| 11:10 | 216.99 | 217.00 | 216.85 | 217.00 | 7.8K |
| 11:15 | 216.90 | 217.00 | 216.90 | 217.00 | 33.9K |
| 11:20 | 217.00 | 217.00 | 216.85 | 216.85 | 4.7K |
| 11:25 | 216.90 | 216.90 | 216.70 | 216.85 | 3.8K |
| 11:30 | 216.71 | 217.00 | 216.50 | 216.93 | 37.7K |
| 11:35 | 216.50 | 216.97 | 216.05 | 216.52 | 36.8K |
| 11:40 | 216.79 | 216.79 | 216.05 | 216.30 | 11.3K |
| 11:45 | 216.30 | 216.30 | 215.76 | 215.94 | 36.8K |
| 11:50 | 216.00 | 216.00 | 215.77 | 215.77 | 21.2K |
| 11:55 | 215.77 | 215.99 | 215.70 | 215.99 | 14.6K |
| 12:00 | 215.99 | 216.00 | 215.85 | 216.00 | 11.7K |
| 12:05 | 216.00 | 216.49 | 216.00 | 216.00 | 9.1K |
| 12:10 | 216.16 | 217.00 | 215.81 | 216.50 | 8.7K |
| 12:15 | 216.50 | 216.60 | 216.00 | 216.45 | 3.9K |
| 12:20 | 216.60 | 216.61 | 216.00 | 216.50 | 10.4K |
| 12:25 | 216.50 | 216.50 | 216.00 | 216.48 | 10.7K |
| 12:30 | 216.00 | 216.45 | 216.00 | 216.40 | 7.3K |
| 12:35 | 216.40 | 216.40 | 216.00 | 216.38 | 3.9K |
| 12:40 | 216.37 | 216.38 | 216.00 | 216.35 | 10.0K |
| 12:45 | 216.35 | 216.43 | 216.35 | 216.35 | 2.3K |
| 12:50 | 216.30 | 216.96 | 215.82 | 215.82 | 31.7K |
| 12:55 | 216.00 | 216.97 | 216.00 | 216.94 | 9.9K |
| 13:00 | 216.94 | 217.00 | 216.51 | 216.67 | 23.0K |
| 13:05 | 216.70 | 216.85 | 216.69 | 216.83 | 3.8K |
| 13:10 | 216.83 | 216.83 | 216.55 | 216.82 | 3.0K |
| 13:15 | 216.60 | 217.00 | 216.60 | 216.99 | 11.7K |
| 13:20 | 216.99 | 217.00 | 216.70 | 216.97 | 3.5K |
| 13:25 | 216.97 | 216.97 | 216.76 | 216.95 | 1.3K |
| 13:30 | 216.95 | 216.95 | 216.76 | 216.92 | 0.8K |
| 13:35 | 216.92 | 217.00 | 216.91 | 217.00 | 10.6K |
| 13:40 | 217.00 | 217.60 | 216.99 | 217.46 | 12.0K |
| 13:45 | 217.48 | 217.75 | 217.48 | 217.50 | 14.0K |
| 13:50 | 217.50 | 217.70 | 217.48 | 217.50 | 13.8K |
| 13:55 | 217.25 | 217.80 | 217.25 | 217.80 | 5.6K |
| 14:00 | 217.92 | 217.92 | 217.25 | 217.81 | 3.9K |
| 14:05 | 217.88 | 217.88 | 217.00 | 217.49 | 3.7K |
| 14:10 | 217.00 | 217.35 | 217.00 | 217.35 | 3.4K |
| 14:15 | 217.00 | 217.00 | 216.76 | 216.99 | 5.8K |
| 14:20 | 216.75 | 217.00 | 215.59 | 215.99 | 32.1K |
| 14:25 | 215.51 | 216.00 | 215.26 | 215.26 | 15.1K |
| 14:30 | 215.26 | 216.65 | 215.20 | 216.15 | 98.3K |
| 14:35 | 216.64 | 216.64 | 212.80 | 212.80 | 189.5K |
| 14:40 | 212.99 | 213.50 | 212.75 | 212.99 | 32.3K |
| 14:45 | 212.82 | 213.00 | 212.60 | 212.60 | 27.9K |
| 14:50 | 212.50 | 212.50 | 210.01 | 211.00 | 128.1K |
| 14:55 | 211.00 | 211.00 | 210.62 | 210.95 | 45.5K |
| 15:00 | 211.00 | 211.00 | 203.81 | 204.50 | 642.1K |
| 15:05 | 204.00 | 204.49 | 202.11 | 203.81 | 632.9K |
| 15:10 | 204.00 | 205.75 | 203.55 | 205.15 | 887.6K |
| 15:15 | 205.70 | 207.50 | 204.85 | 204.89 | 616.6K |
| 15:20 | 204.80 | 206.50 | 204.50 | 204.97 | 183.3K |
| 15:25 | 204.97 | 206.40 | 204.32 | 206.00 | 244.3K |
| 16:25 | 205.25 | 205.25 | 205.25 | 205.25 | 0.0K |