270.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 330.40 | 333.70 | 328.50 | 328.50 | 4.1K |
| 09:20 | 328.50 | 328.50 | 325.95 | 326.45 | 1.4K |
| 09:25 | 325.00 | 325.80 | 324.35 | 325.20 | 1.3K |
| 09:30 | 325.90 | 325.90 | 324.00 | 324.00 | 0.8K |
| 09:35 | 323.80 | 323.80 | 323.00 | 323.65 | 0.7K |
| 09:40 | 324.50 | 326.00 | 324.20 | 324.80 | 1.2K |
| 09:45 | 324.75 | 325.00 | 324.05 | 325.00 | 0.7K |
| 09:50 | 325.00 | 325.90 | 325.00 | 325.45 | 1.0K |
| 09:55 | 325.45 | 325.45 | 325.45 | 325.45 | 0.2K |
| 10:00 | 324.90 | 325.95 | 324.85 | 325.90 | 0.8K |
| 10:05 | 325.00 | 325.00 | 322.75 | 322.85 | 0.8K |
| 10:10 | 323.40 | 323.50 | 323.40 | 323.50 | 0.1K |
| 10:15 | 322.45 | 323.45 | 322.45 | 323.45 | 0.8K |
| 10:20 | 323.45 | 323.50 | 322.60 | 323.50 | 0.2K |
| 10:25 | 323.55 | 323.55 | 322.15 | 322.15 | 0.2K |
| 10:30 | 322.10 | 322.35 | 320.10 | 320.10 | 2.0K |
| 10:35 | 320.30 | 320.75 | 319.75 | 320.75 | 3.3K |
| 10:40 | 320.70 | 321.25 | 320.70 | 320.80 | 0.3K |
| 10:45 | 321.15 | 321.15 | 320.50 | 320.50 | 0.3K |
| 10:50 | 320.75 | 320.80 | 320.10 | 320.10 | 0.1K |
| 10:55 | 321.00 | 321.90 | 321.00 | 321.85 | 0.9K |
| 11:00 | 321.05 | 323.55 | 321.05 | 323.25 | 1.2K |
| 11:05 | 323.90 | 324.30 | 323.90 | 324.30 | 0.1K |
| 11:10 | 323.35 | 323.75 | 323.00 | 323.70 | 0.5K |
| 11:15 | 323.15 | 323.15 | 323.15 | 323.15 | 0.5K |
| 11:20 | 323.15 | 323.15 | 322.10 | 322.10 | 0.2K |
| 11:25 | 322.75 | 322.75 | 322.75 | 322.75 | 0.0K |
| 11:30 | 323.00 | 323.00 | 323.00 | 323.00 | 0.1K |
| 11:35 | 323.00 | 323.00 | 319.50 | 319.50 | 2.8K |
| 11:40 | 317.85 | 318.85 | 317.85 | 318.15 | 1.3K |
| 11:45 | 319.05 | 319.05 | 319.05 | 319.05 | 0.1K |
| 11:50 | 319.10 | 319.10 | 318.25 | 318.25 | 0.1K |
| 11:55 | 319.15 | 319.30 | 318.85 | 319.30 | 0.2K |
| 12:00 | 319.50 | 319.50 | 319.50 | 319.50 | 2.0K |
| 12:05 | 318.75 | 319.60 | 318.75 | 319.60 | 0.0K |
| 12:10 | 319.60 | 319.60 | 319.15 | 319.15 | 0.0K |
| 12:15 | 319.30 | 319.30 | 318.75 | 318.75 | 0.1K |
| 12:25 | 319.50 | 319.50 | 319.50 | 319.50 | 0.0K |
| 12:30 | 318.90 | 318.90 | 318.90 | 318.90 | 0.0K |
| 12:35 | 318.80 | 319.50 | 318.80 | 319.50 | 0.1K |
| 12:40 | 319.05 | 319.60 | 318.95 | 318.95 | 0.0K |
| 12:45 | 319.50 | 319.95 | 319.00 | 319.95 | 0.8K |
| 12:50 | 320.20 | 323.50 | 320.00 | 322.75 | 1.8K |
| 12:55 | 322.65 | 322.65 | 322.65 | 322.65 | 0.1K |
| 13:00 | 322.60 | 322.60 | 322.60 | 322.60 | 0.0K |
| 13:05 | 323.00 | 323.65 | 322.55 | 322.55 | 0.3K |
| 13:10 | 321.75 | 322.30 | 321.75 | 322.30 | 0.2K |
| 13:15 | 322.95 | 322.95 | 322.95 | 322.95 | 0.1K |
| 13:20 | 322.85 | 322.85 | 322.80 | 322.80 | 0.1K |
| 13:30 | 322.00 | 323.35 | 322.00 | 323.35 | 0.4K |
| 13:40 | 323.35 | 323.35 | 322.50 | 322.50 | 1.0K |
| 13:45 | 322.15 | 323.25 | 322.15 | 323.25 | 0.5K |
| 13:50 | 323.00 | 323.60 | 322.85 | 322.85 | 0.1K |
| 14:00 | 323.60 | 323.70 | 322.95 | 323.70 | 0.1K |
| 14:05 | 324.25 | 324.25 | 323.85 | 323.90 | 0.9K |
| 14:10 | 325.00 | 326.05 | 325.00 | 326.05 | 0.3K |
| 14:15 | 327.80 | 328.70 | 327.80 | 327.85 | 0.1K |
| 14:20 | 327.85 | 328.85 | 327.85 | 328.50 | 1.6K |
| 14:25 | 328.50 | 329.00 | 328.00 | 329.00 | 0.7K |
| 14:30 | 330.55 | 333.00 | 330.40 | 331.00 | 2.3K |
| 14:35 | 331.70 | 331.70 | 330.90 | 330.90 | 0.9K |
| 14:40 | 330.10 | 330.50 | 330.05 | 330.45 | 0.1K |
| 14:45 | 330.65 | 330.65 | 330.45 | 330.50 | 0.1K |
| 14:50 | 330.60 | 331.00 | 330.45 | 330.45 | 0.6K |
| 14:55 | 331.10 | 331.10 | 330.80 | 331.00 | 0.2K |
| 15:00 | 331.00 | 331.65 | 329.75 | 329.80 | 0.7K |
| 15:05 | 330.15 | 331.65 | 329.80 | 330.40 | 2.1K |
| 15:10 | 330.50 | 330.55 | 330.10 | 330.45 | 0.3K |
| 15:15 | 330.00 | 330.65 | 329.70 | 330.60 | 0.3K |
| 15:20 | 330.10 | 330.10 | 329.70 | 329.95 | 0.1K |
| 15:25 | 330.50 | 330.70 | 329.60 | 330.60 | 0.4K |