223.92
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 218.00 | 218.24 | 216.01 | 216.01 | 43.5K |
| 09:20 | 216.01 | 216.70 | 216.00 | 216.45 | 21.9K |
| 09:25 | 216.47 | 216.50 | 215.62 | 216.00 | 26.4K |
| 09:30 | 216.00 | 216.00 | 214.00 | 214.30 | 49.4K |
| 09:35 | 214.20 | 215.10 | 214.10 | 215.10 | 40.1K |
| 09:40 | 215.02 | 215.02 | 213.25 | 213.89 | 69.3K |
| 09:45 | 213.25 | 214.00 | 213.03 | 213.87 | 29.2K |
| 09:50 | 213.98 | 213.99 | 213.60 | 213.85 | 26.5K |
| 09:55 | 213.80 | 214.00 | 213.70 | 213.85 | 39.9K |
| 10:00 | 213.86 | 214.00 | 213.75 | 214.00 | 138.9K |
| 10:05 | 214.00 | 214.00 | 213.71 | 213.72 | 51.3K |
| 10:10 | 213.75 | 213.90 | 213.50 | 213.56 | 10.2K |
| 10:15 | 213.70 | 213.89 | 213.40 | 213.42 | 24.0K |
| 10:20 | 213.44 | 213.50 | 212.95 | 213.00 | 86.9K |
| 10:25 | 213.00 | 213.00 | 212.30 | 212.30 | 17.0K |
| 10:30 | 212.50 | 212.95 | 212.50 | 212.92 | 8.8K |
| 10:35 | 212.92 | 213.00 | 212.90 | 213.00 | 9.7K |
| 10:40 | 213.00 | 213.00 | 212.11 | 212.94 | 34.6K |
| 10:45 | 212.94 | 213.00 | 212.60 | 212.80 | 18.7K |
| 10:50 | 212.60 | 213.00 | 212.11 | 212.99 | 8.8K |
| 10:55 | 212.60 | 213.00 | 212.50 | 212.50 | 13.3K |
| 11:00 | 212.30 | 212.50 | 211.99 | 212.00 | 117.0K |
| 11:05 | 212.00 | 212.00 | 211.00 | 211.00 | 37.8K |
| 11:10 | 210.98 | 211.50 | 210.20 | 210.72 | 35.9K |
| 11:15 | 210.72 | 211.40 | 210.72 | 211.38 | 17.0K |
| 11:20 | 211.38 | 211.85 | 211.38 | 211.84 | 12.3K |
| 11:25 | 211.84 | 211.89 | 211.56 | 211.88 | 6.8K |
| 11:30 | 211.80 | 211.80 | 211.03 | 211.50 | 14.0K |
| 11:35 | 211.50 | 211.74 | 211.47 | 211.47 | 3.1K |
| 11:40 | 211.69 | 211.74 | 211.69 | 211.74 | 4.6K |
| 11:45 | 211.89 | 211.90 | 211.69 | 211.69 | 6.6K |
| 11:50 | 211.70 | 211.95 | 211.70 | 211.95 | 2.5K |
| 11:55 | 211.95 | 212.00 | 211.78 | 212.00 | 103.0K |
| 14:30 | 213.50 | 213.50 | 212.10 | 212.50 | 133.7K |
| 14:35 | 212.50 | 212.50 | 211.01 | 211.45 | 57.7K |
| 14:40 | 211.45 | 212.00 | 210.80 | 210.80 | 87.2K |
| 14:45 | 210.90 | 211.00 | 209.90 | 209.91 | 91.1K |
| 14:50 | 209.90 | 210.00 | 209.80 | 210.00 | 27.1K |
| 14:55 | 210.00 | 211.89 | 209.90 | 211.74 | 22.5K |
| 15:00 | 211.73 | 211.73 | 211.00 | 211.38 | 33.1K |
| 15:05 | 211.38 | 211.50 | 211.01 | 211.31 | 14.7K |
| 15:10 | 211.01 | 211.40 | 211.01 | 211.40 | 7.3K |
| 15:15 | 211.40 | 211.47 | 211.28 | 211.35 | 20.6K |
| 15:20 | 211.40 | 211.75 | 211.35 | 211.75 | 14.5K |
| 15:25 | 211.89 | 212.00 | 211.75 | 211.98 | 39.8K |
| 15:30 | 211.75 | 211.98 | 211.72 | 211.94 | 2.1K |
| 15:35 | 211.99 | 212.00 | 211.90 | 211.90 | 23.9K |
| 15:40 | 211.90 | 212.00 | 211.60 | 211.70 | 28.2K |
| 15:45 | 211.70 | 211.75 | 211.60 | 211.65 | 93.8K |
| 15:50 | 211.65 | 211.67 | 211.60 | 211.66 | 174.5K |
| 15:55 | 211.67 | 211.67 | 211.65 | 211.67 | 23.7K |
| 16:00 | 211.67 | 211.99 | 211.66 | 211.99 | 4.2K |
| 16:05 | 211.99 | 212.00 | 211.70 | 211.70 | 6.3K |
| 16:10 | 211.70 | 211.89 | 211.70 | 211.80 | 2.3K |
| 16:15 | 211.78 | 211.90 | 211.60 | 211.90 | 13.6K |
| 16:20 | 211.90 | 212.00 | 211.60 | 212.00 | 54.6K |
| 16:25 | 211.99 | 212.00 | 211.60 | 211.84 | 46.6K |