227.86
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 206.40 | 208.00 | 206.40 | 207.01 | 14.5K |
| 09:35 | 207.02 | 207.96 | 207.01 | 207.49 | 9.1K |
| 09:40 | 207.44 | 207.48 | 207.00 | 207.30 | 11.1K |
| 09:45 | 207.34 | 207.60 | 207.03 | 207.51 | 9.5K |
| 09:50 | 207.51 | 207.60 | 207.50 | 207.52 | 4.8K |
| 09:55 | 207.52 | 207.75 | 207.52 | 207.75 | 6.6K |
| 10:00 | 207.75 | 207.96 | 207.52 | 207.52 | 18.3K |
| 10:05 | 207.90 | 207.90 | 207.52 | 207.70 | 8.0K |
| 10:10 | 207.70 | 207.97 | 207.60 | 207.90 | 8.4K |
| 10:15 | 207.85 | 207.97 | 207.80 | 207.94 | 5.2K |
| 10:20 | 207.97 | 207.97 | 207.80 | 207.80 | 7.9K |
| 10:25 | 207.55 | 207.98 | 207.53 | 207.90 | 9.1K |
| 10:30 | 207.54 | 207.90 | 207.53 | 207.84 | 5.0K |
| 10:35 | 207.79 | 207.79 | 207.52 | 207.61 | 6.3K |
| 10:40 | 207.60 | 207.61 | 207.53 | 207.55 | 3.6K |
| 10:45 | 207.61 | 207.75 | 207.52 | 207.70 | 11.1K |
| 10:50 | 207.70 | 207.70 | 207.52 | 207.52 | 2.3K |
| 10:55 | 207.52 | 207.60 | 207.52 | 207.58 | 72.7K |
| 11:00 | 207.58 | 207.58 | 207.52 | 207.57 | 6.0K |
| 11:05 | 207.57 | 207.58 | 207.52 | 207.55 | 8.9K |
| 11:10 | 207.53 | 207.58 | 207.25 | 207.25 | 40.4K |
| 11:15 | 207.10 | 207.42 | 206.50 | 206.74 | 25.2K |
| 11:20 | 206.55 | 206.75 | 206.39 | 206.40 | 9.3K |
| 11:25 | 206.39 | 206.40 | 206.25 | 206.25 | 3.2K |
| 11:30 | 206.25 | 206.25 | 205.92 | 205.97 | 18.5K |
| 11:35 | 205.97 | 205.97 | 205.00 | 205.24 | 31.6K |
| 11:40 | 205.18 | 205.48 | 205.00 | 205.48 | 7.4K |
| 11:45 | 205.48 | 205.60 | 205.48 | 205.60 | 4.1K |
| 11:50 | 205.50 | 205.65 | 205.00 | 205.60 | 13.3K |
| 11:55 | 205.58 | 205.58 | 205.01 | 205.25 | 2.7K |
| 12:00 | 205.25 | 205.65 | 204.50 | 205.65 | 29.4K |
| 12:05 | 205.48 | 205.50 | 204.80 | 204.87 | 1.3K |
| 12:10 | 205.00 | 205.00 | 204.81 | 205.00 | 5.7K |
| 12:15 | 205.00 | 205.00 | 204.90 | 204.90 | 3.1K |
| 12:20 | 205.00 | 205.00 | 204.51 | 204.51 | 4.6K |
| 12:25 | 204.52 | 205.00 | 204.50 | 204.79 | 22.7K |
| 12:30 | 204.79 | 204.79 | 204.40 | 204.40 | 5.3K |
| 12:35 | 204.00 | 204.40 | 203.80 | 204.00 | 47.7K |
| 12:40 | 204.00 | 204.00 | 203.82 | 204.00 | 9.1K |
| 12:45 | 204.00 | 204.00 | 203.60 | 203.98 | 5.7K |
| 12:50 | 203.98 | 204.20 | 203.91 | 203.99 | 6.0K |
| 12:55 | 203.99 | 204.00 | 203.90 | 204.00 | 6.0K |
| 13:00 | 204.00 | 204.08 | 203.91 | 204.08 | 7.0K |
| 13:05 | 204.10 | 204.10 | 204.00 | 204.10 | 3.6K |
| 13:10 | 204.00 | 204.40 | 204.00 | 204.40 | 1.4K |
| 13:15 | 204.40 | 205.00 | 204.40 | 204.98 | 2.1K |
| 13:20 | 204.93 | 204.98 | 204.50 | 204.98 | 2.9K |
| 13:25 | 204.51 | 204.98 | 204.51 | 204.95 | 0.7K |
| 13:30 | 204.95 | 204.95 | 204.22 | 204.45 | 2.9K |
| 13:35 | 204.35 | 204.35 | 204.10 | 204.15 | 5.9K |
| 13:40 | 204.10 | 204.23 | 204.10 | 204.23 | 4.4K |
| 13:45 | 204.20 | 204.50 | 204.10 | 204.25 | 3.4K |
| 13:50 | 204.25 | 204.50 | 204.00 | 204.50 | 5.6K |
| 13:55 | 204.49 | 204.92 | 204.49 | 204.80 | 2.6K |
| 14:00 | 204.79 | 204.79 | 204.00 | 204.50 | 25.1K |
| 14:05 | 204.69 | 205.00 | 204.50 | 204.50 | 20.9K |
| 14:10 | 204.51 | 205.50 | 204.51 | 204.70 | 10.0K |
| 14:15 | 205.00 | 205.48 | 205.00 | 205.00 | 14.8K |
| 14:20 | 205.38 | 205.50 | 203.85 | 203.98 | 53.5K |
| 14:25 | 204.00 | 204.20 | 203.75 | 203.75 | 14.1K |
| 14:30 | 203.90 | 203.91 | 203.79 | 203.85 | 3.0K |
| 14:35 | 203.80 | 203.91 | 203.80 | 203.82 | 1.3K |
| 14:40 | 203.79 | 204.19 | 203.78 | 204.19 | 8.6K |
| 14:45 | 204.96 | 204.96 | 204.01 | 204.59 | 2.2K |
| 14:50 | 204.50 | 204.50 | 204.00 | 204.00 | 4.6K |
| 14:55 | 204.00 | 204.89 | 204.00 | 204.12 | 1.2K |
| 15:00 | 204.04 | 204.65 | 203.82 | 204.65 | 5.5K |
| 15:05 | 204.60 | 204.99 | 204.50 | 204.99 | 2.8K |
| 15:10 | 204.99 | 205.00 | 204.65 | 204.99 | 7.3K |
| 15:15 | 204.99 | 205.00 | 204.80 | 204.81 | 4.4K |
| 15:20 | 204.99 | 205.00 | 204.90 | 205.00 | 8.1K |
| 15:25 | 205.00 | 205.20 | 204.95 | 205.00 | 12.8K |
| 16:25 | 204.84 | 204.84 | 204.84 | 204.84 | 0.0K |