255.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 215.23 | 218.90 | 214.98 | 218.88 | 200.8K |
| 09:35 | 218.93 | 221.80 | 218.62 | 221.70 | 177.0K |
| 09:40 | 221.59 | 221.99 | 220.09 | 221.50 | 128.0K |
| 09:45 | 221.74 | 221.74 | 219.83 | 220.50 | 88.5K |
| 09:50 | 220.50 | 222.02 | 220.00 | 222.00 | 98.5K |
| 09:55 | 222.00 | 227.97 | 222.00 | 227.33 | 219.5K |
| 10:00 | 227.02 | 227.50 | 226.82 | 227.05 | 122.8K |
| 10:05 | 227.00 | 227.30 | 224.91 | 225.00 | 83.2K |
| 10:10 | 224.99 | 227.14 | 224.93 | 226.00 | 73.3K |
| 10:15 | 226.89 | 228.00 | 226.84 | 227.10 | 92.7K |
| 10:20 | 227.10 | 227.18 | 226.00 | 226.05 | 44.7K |
| 10:25 | 226.05 | 226.64 | 223.50 | 224.19 | 69.4K |
| 10:30 | 224.19 | 225.88 | 224.00 | 225.80 | 47.7K |
| 10:35 | 225.82 | 225.95 | 224.20 | 225.00 | 39.2K |
| 10:40 | 225.00 | 226.64 | 224.20 | 226.63 | 46.4K |
| 10:45 | 226.80 | 228.00 | 226.80 | 228.00 | 103.5K |
| 10:50 | 227.01 | 230.00 | 227.01 | 230.00 | 154.2K |
| 10:55 | 229.99 | 235.66 | 229.00 | 235.50 | 188.7K |
| 11:00 | 234.80 | 235.50 | 231.11 | 234.35 | 96.0K |
| 11:05 | 234.01 | 234.50 | 230.50 | 231.50 | 70.5K |
| 11:10 | 231.60 | 233.87 | 230.00 | 233.58 | 51.4K |
| 11:15 | 233.58 | 234.50 | 232.99 | 234.41 | 60.1K |
| 11:20 | 234.41 | 235.45 | 234.00 | 234.00 | 50.5K |
| 11:25 | 234.00 | 237.00 | 234.00 | 236.99 | 102.8K |
| 11:30 | 236.98 | 236.98 | 236.98 | 236.98 | 0.5K |
| 13:00 | 237.58 | 246.00 | 237.05 | 244.00 | 170.6K |
| 13:05 | 244.30 | 245.00 | 236.81 | 236.99 | 101.8K |
| 13:10 | 238.00 | 240.00 | 238.00 | 240.00 | 77.6K |
| 13:15 | 240.00 | 240.00 | 235.80 | 235.80 | 66.7K |
| 13:20 | 235.66 | 235.66 | 234.50 | 235.00 | 82.6K |
| 13:25 | 234.99 | 235.00 | 231.30 | 235.00 | 89.1K |
| 13:30 | 235.01 | 241.11 | 235.01 | 235.18 | 75.1K |
| 13:35 | 235.00 | 236.80 | 233.02 | 236.41 | 34.1K |
| 13:40 | 236.41 | 236.42 | 233.79 | 233.79 | 23.6K |
| 13:45 | 233.80 | 234.79 | 232.86 | 233.63 | 59.1K |
| 13:50 | 234.00 | 234.00 | 233.63 | 233.81 | 26.6K |
| 13:55 | 233.79 | 233.98 | 232.00 | 232.00 | 40.5K |
| 14:00 | 232.00 | 233.76 | 231.30 | 233.49 | 57.5K |
| 14:05 | 233.49 | 233.49 | 229.70 | 229.80 | 94.2K |
| 14:10 | 230.00 | 231.00 | 226.00 | 228.99 | 96.1K |
| 14:15 | 229.80 | 233.49 | 229.78 | 233.41 | 62.5K |
| 14:20 | 233.49 | 233.49 | 230.29 | 232.96 | 46.8K |
| 14:25 | 231.88 | 232.90 | 229.01 | 229.75 | 48.6K |
| 14:30 | 229.75 | 230.20 | 229.75 | 230.20 | 23.4K |
| 14:35 | 230.20 | 230.20 | 225.01 | 225.01 | 83.2K |
| 14:40 | 225.00 | 227.00 | 225.00 | 227.00 | 104.1K |
| 14:45 | 228.99 | 231.00 | 228.98 | 231.00 | 62.9K |
| 14:50 | 231.59 | 233.03 | 230.41 | 232.00 | 89.4K |
| 14:55 | 232.80 | 232.80 | 231.01 | 231.07 | 34.6K |
| 15:40 | 231.08 | 231.08 | 231.08 | 231.08 | 0.0K |