223.92
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 206.00 | 206.02 | 205.50 | 205.51 | 8.4K |
| 09:35 | 206.00 | 206.89 | 205.52 | 205.99 | 5.8K |
| 09:40 | 205.51 | 205.99 | 205.24 | 205.70 | 18.9K |
| 09:45 | 205.27 | 205.70 | 204.50 | 204.60 | 27.6K |
| 09:50 | 204.60 | 204.90 | 204.50 | 204.90 | 31.9K |
| 09:55 | 204.76 | 205.00 | 204.50 | 204.98 | 16.8K |
| 10:00 | 205.00 | 205.00 | 204.30 | 204.90 | 17.5K |
| 10:05 | 204.90 | 204.90 | 204.35 | 204.90 | 11.2K |
| 10:10 | 204.90 | 204.90 | 204.36 | 204.36 | 12.1K |
| 10:15 | 204.40 | 204.40 | 204.16 | 204.20 | 16.7K |
| 10:20 | 204.20 | 204.20 | 204.00 | 204.00 | 43.8K |
| 10:25 | 204.00 | 204.00 | 203.61 | 203.79 | 6.9K |
| 10:30 | 203.80 | 204.00 | 203.71 | 204.00 | 5.8K |
| 10:35 | 203.75 | 204.00 | 203.55 | 203.75 | 12.8K |
| 10:40 | 203.75 | 204.20 | 203.75 | 203.90 | 35.5K |
| 10:45 | 203.99 | 204.00 | 203.77 | 204.00 | 24.7K |
| 10:50 | 204.00 | 204.00 | 203.81 | 204.00 | 10.7K |
| 10:55 | 204.00 | 204.30 | 203.91 | 204.30 | 14.6K |
| 11:00 | 204.30 | 204.30 | 203.95 | 204.00 | 2.3K |
| 11:05 | 203.91 | 204.00 | 203.89 | 203.90 | 10.1K |
| 11:10 | 204.00 | 204.00 | 203.76 | 203.76 | 19.2K |
| 11:15 | 203.80 | 203.98 | 203.77 | 203.98 | 3.0K |
| 11:20 | 203.77 | 203.99 | 203.75 | 203.75 | 24.2K |
| 11:25 | 203.75 | 203.75 | 203.66 | 203.75 | 8.4K |
| 11:30 | 203.60 | 203.99 | 203.60 | 203.80 | 8.5K |
| 11:35 | 203.77 | 203.80 | 203.61 | 203.70 | 1.7K |
| 11:40 | 203.70 | 203.70 | 203.62 | 203.62 | 3.2K |
| 11:45 | 203.65 | 203.70 | 203.60 | 203.61 | 6.0K |
| 11:50 | 203.70 | 203.70 | 203.67 | 203.70 | 3.1K |
| 11:55 | 203.80 | 204.00 | 203.80 | 203.85 | 31.7K |
| 12:00 | 203.85 | 203.90 | 203.85 | 203.85 | 3.0K |
| 12:05 | 203.85 | 203.99 | 203.80 | 203.80 | 16.7K |
| 12:10 | 203.99 | 203.99 | 203.70 | 203.99 | 9.6K |
| 12:15 | 203.98 | 203.99 | 203.76 | 203.80 | 15.7K |
| 12:20 | 203.98 | 204.20 | 203.98 | 204.20 | 45.8K |
| 12:25 | 204.20 | 204.30 | 204.01 | 204.30 | 0.8K |
| 12:30 | 204.00 | 204.30 | 204.00 | 204.30 | 9.4K |
| 12:35 | 204.20 | 204.20 | 204.00 | 204.20 | 11.5K |
| 12:40 | 204.20 | 204.20 | 204.00 | 204.00 | 20.0K |
| 12:45 | 204.20 | 204.20 | 204.00 | 204.00 | 38.2K |
| 12:50 | 204.10 | 204.10 | 204.00 | 204.01 | 26.0K |
| 12:55 | 204.00 | 204.20 | 204.00 | 204.20 | 21.3K |
| 13:00 | 204.10 | 204.20 | 204.10 | 204.10 | 2.0K |
| 13:05 | 204.10 | 204.20 | 204.00 | 204.20 | 3.8K |
| 13:10 | 204.20 | 204.30 | 204.00 | 204.19 | 22.2K |
| 13:15 | 204.19 | 204.19 | 204.05 | 204.19 | 0.4K |
| 13:20 | 204.19 | 204.19 | 204.00 | 204.10 | 13.2K |
| 13:25 | 204.10 | 204.19 | 204.00 | 204.18 | 9.5K |
| 13:30 | 204.18 | 204.18 | 204.01 | 204.18 | 4.8K |
| 13:35 | 204.18 | 204.18 | 204.05 | 204.05 | 2.7K |
| 13:40 | 204.15 | 204.15 | 204.05 | 204.14 | 1.3K |
| 13:45 | 204.05 | 204.05 | 204.00 | 204.00 | 26.7K |
| 13:50 | 204.00 | 204.05 | 203.89 | 203.90 | 8.3K |
| 13:55 | 203.90 | 204.15 | 203.90 | 203.91 | 2.1K |
| 14:00 | 204.15 | 204.17 | 203.89 | 204.10 | 0.6K |
| 14:05 | 204.19 | 204.20 | 204.15 | 204.15 | 4.1K |
| 14:10 | 204.20 | 204.60 | 204.20 | 204.60 | 5.1K |
| 14:15 | 204.50 | 204.74 | 204.50 | 204.74 | 3.9K |
| 14:20 | 204.74 | 204.75 | 204.50 | 204.50 | 5.9K |
| 14:25 | 204.51 | 204.75 | 204.50 | 204.74 | 13.8K |
| 14:30 | 204.55 | 205.00 | 204.55 | 204.75 | 116.0K |
| 14:35 | 204.01 | 204.95 | 204.01 | 204.10 | 17.9K |
| 14:40 | 204.50 | 204.50 | 204.01 | 204.19 | 6.0K |
| 14:45 | 204.10 | 204.48 | 204.10 | 204.48 | 2.4K |
| 14:50 | 204.50 | 204.75 | 204.50 | 204.50 | 3.1K |
| 14:55 | 204.50 | 204.95 | 204.50 | 204.65 | 9.0K |
| 15:00 | 204.95 | 204.98 | 204.66 | 204.98 | 7.2K |
| 15:05 | 204.71 | 204.99 | 204.70 | 204.90 | 12.8K |
| 15:10 | 204.78 | 205.00 | 204.78 | 204.98 | 27.7K |
| 15:15 | 205.00 | 205.43 | 204.90 | 205.40 | 22.8K |
| 15:20 | 205.40 | 205.43 | 205.05 | 205.43 | 2.7K |
| 15:25 | 205.43 | 206.00 | 205.43 | 206.00 | 30.2K |
| 16:25 | 205.25 | 205.25 | 205.25 | 205.25 | 0.0K |