269.30
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 271.80 | 271.90 | 270.60 | 270.65 | 1.3K |
| 09:20 | 270.60 | 270.60 | 269.90 | 269.90 | 0.6K |
| 09:25 | 269.90 | 270.50 | 269.90 | 270.50 | 0.2K |
| 09:30 | 271.10 | 271.10 | 271.10 | 271.10 | 0.1K |
| 09:35 | 271.10 | 271.10 | 271.10 | 271.10 | 0.0K |
| 09:40 | 270.75 | 271.75 | 270.75 | 271.75 | 1.3K |
| 09:45 | 272.00 | 273.50 | 272.00 | 273.50 | 0.7K |
| 09:50 | 273.25 | 273.25 | 273.05 | 273.05 | 0.1K |
| 09:55 | 273.60 | 273.60 | 273.00 | 273.00 | 0.3K |
| 10:00 | 273.70 | 273.70 | 273.70 | 273.70 | 0.0K |
| 10:10 | 272.50 | 272.75 | 272.50 | 272.75 | 0.1K |
| 10:20 | 272.80 | 272.80 | 272.25 | 272.25 | 0.5K |
| 10:25 | 272.00 | 273.70 | 271.50 | 273.70 | 0.9K |
| 10:30 | 273.95 | 274.65 | 273.95 | 274.65 | 0.2K |
| 10:35 | 273.25 | 274.75 | 273.25 | 274.75 | 1.1K |
| 10:40 | 277.35 | 277.35 | 275.10 | 275.10 | 1.3K |
| 10:45 | 275.10 | 275.10 | 274.80 | 274.80 | 0.3K |
| 10:50 | 274.80 | 277.50 | 274.80 | 277.20 | 1.6K |
| 10:55 | 275.95 | 276.30 | 275.95 | 276.15 | 0.2K |
| 11:00 | 275.85 | 276.15 | 275.85 | 276.15 | 0.2K |
| 11:15 | 276.00 | 276.00 | 275.85 | 275.85 | 0.0K |
| 11:20 | 276.35 | 278.05 | 276.35 | 277.80 | 2.5K |
| 11:25 | 277.30 | 279.00 | 276.95 | 279.00 | 2.8K |
| 11:30 | 279.85 | 281.10 | 279.85 | 281.10 | 2.5K |
| 11:35 | 279.90 | 279.90 | 279.90 | 279.90 | 0.1K |
| 11:40 | 280.30 | 280.30 | 280.00 | 280.05 | 3.3K |
| 11:45 | 280.05 | 281.75 | 279.85 | 281.50 | 1.1K |
| 11:50 | 281.80 | 281.80 | 280.85 | 280.85 | 0.6K |
| 11:55 | 281.30 | 282.00 | 281.30 | 281.60 | 1.3K |
| 12:00 | 281.95 | 282.20 | 281.50 | 282.20 | 4.0K |
| 12:05 | 281.20 | 281.25 | 278.35 | 281.25 | 4.7K |
| 12:10 | 280.00 | 281.40 | 280.00 | 281.40 | 0.7K |
| 12:15 | 281.40 | 281.40 | 281.40 | 281.40 | 0.1K |
| 12:20 | 281.40 | 281.40 | 281.40 | 281.40 | 0.4K |
| 12:30 | 280.95 | 280.95 | 280.95 | 280.95 | 0.4K |
| 12:35 | 280.95 | 281.95 | 280.75 | 281.95 | 5.4K |
| 12:40 | 280.15 | 280.15 | 280.15 | 280.15 | 0.1K |
| 12:55 | 280.30 | 280.30 | 280.30 | 280.30 | 0.0K |
| 13:05 | 280.25 | 280.25 | 280.25 | 280.25 | 0.2K |
| 13:10 | 280.25 | 280.25 | 280.20 | 280.20 | 0.2K |
| 13:15 | 280.50 | 280.50 | 280.00 | 280.00 | 0.1K |
| 13:20 | 279.50 | 279.50 | 279.50 | 279.50 | 0.1K |
| 13:30 | 279.50 | 279.50 | 279.50 | 279.50 | 0.1K |
| 13:35 | 279.75 | 279.90 | 279.75 | 279.90 | 0.1K |
| 13:40 | 279.25 | 279.25 | 279.25 | 279.25 | 0.0K |
| 13:45 | 279.10 | 279.10 | 279.10 | 279.10 | 0.0K |
| 13:50 | 278.70 | 279.05 | 278.70 | 279.00 | 0.6K |
| 14:10 | 278.50 | 278.90 | 278.30 | 278.30 | 0.0K |
| 14:15 | 277.85 | 278.25 | 277.85 | 278.00 | 0.0K |
| 14:20 | 277.85 | 277.85 | 277.85 | 277.85 | 0.2K |
| 14:30 | 278.00 | 278.95 | 278.00 | 278.90 | 0.3K |
| 14:35 | 279.85 | 280.35 | 279.45 | 280.30 | 0.1K |
| 14:40 | 280.10 | 280.90 | 279.95 | 279.95 | 0.1K |
| 14:45 | 280.55 | 281.00 | 280.55 | 280.65 | 0.0K |
| 14:50 | 280.25 | 280.65 | 279.95 | 279.95 | 0.2K |
| 14:55 | 280.15 | 280.50 | 279.80 | 279.80 | 0.1K |
| 15:00 | 280.10 | 280.50 | 279.55 | 279.70 | 0.2K |
| 15:05 | 279.80 | 280.55 | 279.80 | 280.10 | 0.3K |
| 15:10 | 280.50 | 280.55 | 280.20 | 280.20 | 0.3K |
| 15:15 | 280.65 | 281.15 | 280.30 | 281.00 | 1.0K |
| 15:20 | 281.25 | 281.25 | 280.05 | 281.15 | 0.6K |
| 15:25 | 281.00 | 281.00 | 280.60 | 280.60 | 0.2K |