270.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 287.55 | 288.80 | 283.45 | 283.90 | 2.6K |
| 09:20 | 283.55 | 285.45 | 282.00 | 282.00 | 1.3K |
| 09:25 | 281.35 | 281.35 | 278.55 | 278.90 | 1.5K |
| 09:30 | 278.55 | 279.20 | 277.30 | 279.00 | 0.9K |
| 09:35 | 278.80 | 279.50 | 278.00 | 279.45 | 1.6K |
| 09:40 | 280.45 | 281.80 | 278.00 | 278.00 | 1.8K |
| 09:45 | 277.80 | 278.25 | 277.55 | 277.85 | 0.1K |
| 09:50 | 277.85 | 277.85 | 276.00 | 276.00 | 1.0K |
| 09:55 | 275.75 | 276.20 | 275.10 | 275.10 | 2.0K |
| 10:00 | 275.85 | 275.85 | 273.75 | 274.60 | 2.6K |
| 10:05 | 274.65 | 275.15 | 274.15 | 275.10 | 1.5K |
| 10:10 | 274.35 | 274.35 | 272.10 | 272.10 | 1.7K |
| 10:15 | 273.05 | 273.90 | 273.05 | 273.50 | 0.0K |
| 10:20 | 273.00 | 273.00 | 272.00 | 272.00 | 0.7K |
| 10:25 | 272.15 | 272.20 | 271.00 | 271.30 | 1.0K |
| 10:30 | 271.00 | 272.75 | 269.85 | 270.50 | 3.4K |
| 10:35 | 270.50 | 272.30 | 270.30 | 272.00 | 3.1K |
| 10:40 | 271.50 | 273.15 | 271.50 | 272.50 | 1.3K |
| 10:45 | 272.65 | 272.65 | 271.60 | 271.60 | 0.3K |
| 10:50 | 272.15 | 273.15 | 272.00 | 272.55 | 0.3K |
| 10:55 | 273.10 | 273.10 | 272.10 | 272.75 | 0.1K |
| 11:00 | 272.95 | 272.95 | 272.00 | 272.00 | 0.6K |
| 11:05 | 272.70 | 272.70 | 271.60 | 272.50 | 1.3K |
| 11:10 | 271.35 | 271.95 | 271.25 | 271.85 | 1.8K |
| 11:15 | 270.75 | 270.75 | 270.00 | 270.75 | 0.7K |
| 11:20 | 271.10 | 271.15 | 270.60 | 270.65 | 0.3K |
| 11:25 | 270.10 | 271.95 | 270.10 | 271.95 | 0.1K |
| 11:30 | 272.10 | 272.20 | 272.10 | 272.20 | 0.1K |
| 11:35 | 271.15 | 271.15 | 270.20 | 270.20 | 0.1K |
| 11:40 | 270.80 | 270.80 | 270.80 | 270.80 | 0.0K |
| 11:45 | 271.25 | 271.25 | 270.80 | 270.85 | 1.2K |
| 11:50 | 271.35 | 271.35 | 267.90 | 267.90 | 0.6K |
| 11:55 | 267.40 | 268.95 | 267.40 | 268.75 | 1.0K |
| 12:00 | 267.55 | 267.80 | 267.00 | 267.45 | 0.1K |
| 12:05 | 267.00 | 268.30 | 267.00 | 268.30 | 0.3K |
| 12:10 | 267.85 | 268.30 | 267.85 | 268.20 | 0.0K |
| 12:15 | 267.35 | 267.55 | 267.10 | 267.10 | 0.1K |
| 12:20 | 268.05 | 268.05 | 267.10 | 267.90 | 0.1K |
| 12:25 | 268.20 | 268.20 | 267.40 | 267.40 | 0.3K |
| 12:30 | 267.80 | 267.85 | 267.00 | 267.00 | 0.9K |
| 12:35 | 267.75 | 267.75 | 265.75 | 266.80 | 4.7K |
| 12:40 | 266.30 | 267.10 | 266.00 | 266.35 | 1.3K |
| 12:45 | 266.15 | 266.30 | 264.00 | 264.75 | 2.6K |
| 12:50 | 264.70 | 265.15 | 264.45 | 265.05 | 1.1K |
| 12:55 | 264.35 | 264.90 | 264.35 | 264.55 | 0.3K |
| 13:00 | 264.55 | 264.95 | 264.30 | 264.30 | 1.7K |
| 13:05 | 264.50 | 264.50 | 263.00 | 264.30 | 2.3K |
| 13:10 | 263.00 | 263.80 | 262.05 | 262.05 | 1.8K |
| 13:15 | 262.95 | 263.10 | 262.55 | 263.10 | 0.1K |
| 13:20 | 263.30 | 264.15 | 263.30 | 264.15 | 0.3K |
| 13:25 | 264.15 | 264.15 | 263.70 | 263.90 | 0.0K |
| 13:30 | 263.50 | 263.75 | 263.50 | 263.75 | 0.1K |
| 13:35 | 263.10 | 263.70 | 262.50 | 263.05 | 0.5K |
| 13:40 | 263.20 | 263.20 | 262.00 | 262.00 | 0.4K |
| 13:45 | 262.00 | 262.00 | 260.05 | 260.65 | 1.0K |
| 13:50 | 260.60 | 261.10 | 260.00 | 260.05 | 0.4K |
| 13:55 | 259.35 | 259.90 | 258.55 | 258.85 | 1.9K |
| 14:00 | 258.90 | 259.50 | 258.85 | 258.85 | 0.2K |
| 14:05 | 259.00 | 259.75 | 258.85 | 259.75 | 0.1K |
| 14:10 | 259.55 | 259.55 | 259.00 | 259.35 | 0.2K |
| 14:15 | 258.60 | 259.65 | 258.60 | 259.35 | 1.0K |
| 14:20 | 259.15 | 259.40 | 258.50 | 258.85 | 0.4K |
| 14:25 | 258.90 | 259.15 | 258.20 | 258.75 | 0.8K |
| 14:30 | 258.55 | 259.25 | 258.50 | 258.70 | 0.3K |
| 14:35 | 258.15 | 258.70 | 257.45 | 257.45 | 0.7K |
| 14:40 | 257.85 | 257.90 | 257.70 | 257.90 | 0.8K |
| 14:45 | 258.05 | 258.70 | 258.00 | 258.70 | 0.5K |
| 14:50 | 258.65 | 259.10 | 258.50 | 258.50 | 2.5K |
| 14:55 | 258.50 | 258.75 | 257.95 | 258.75 | 1.0K |
| 15:00 | 259.10 | 260.90 | 259.10 | 260.90 | 0.5K |
| 15:05 | 260.50 | 260.55 | 259.00 | 259.90 | 1.5K |
| 15:10 | 260.10 | 261.00 | 260.10 | 260.25 | 0.7K |
| 15:15 | 261.00 | 261.00 | 258.85 | 259.65 | 1.1K |
| 15:20 | 259.65 | 260.65 | 259.25 | 260.00 | 1.2K |
| 15:25 | 260.35 | 262.00 | 260.00 | 260.20 | 0.3K |