272.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 299.00 | 300.00 | 296.00 | 300.00 | 50.6K |
| 09:05 | 301.00 | 306.00 | 298.00 | 303.00 | 55.5K |
| 09:10 | 304.00 | 304.00 | 297.00 | 298.00 | 175.7K |
| 09:15 | 301.00 | 301.00 | 294.00 | 295.00 | 197.8K |
| 09:20 | 295.00 | 297.00 | 295.00 | 296.00 | 9.1K |
| 09:25 | 296.00 | 298.00 | 296.00 | 298.00 | 5.3K |
| 09:30 | 298.00 | 298.00 | 296.00 | 296.00 | 7.5K |
| 09:35 | 297.00 | 298.00 | 296.00 | 297.00 | 11.4K |
| 09:40 | 298.00 | 298.00 | 295.00 | 296.00 | 24.0K |
| 09:45 | 296.00 | 298.00 | 296.00 | 298.00 | 0.1K |
| 09:50 | 298.00 | 298.00 | 296.00 | 298.00 | 7.8K |
| 09:55 | 298.00 | 298.00 | 294.00 | 295.00 | 20.2K |
| 10:00 | 295.00 | 295.00 | 293.00 | 295.00 | 49.9K |
| 10:05 | 297.00 | 297.00 | 295.00 | 295.00 | 0.6K |
| 10:10 | 295.00 | 295.00 | 295.00 | 295.00 | 0.3K |
| 10:15 | 296.00 | 296.00 | 295.00 | 296.00 | 51.3K |
| 10:20 | 297.00 | 297.00 | 296.00 | 297.00 | 0.1K |
| 10:25 | 296.00 | 296.00 | 296.00 | 296.00 | 1.1K |
| 10:30 | 296.00 | 296.00 | 296.00 | 296.00 | 0.1K |
| 10:35 | 297.00 | 299.00 | 297.00 | 298.00 | 7.7K |
| 10:40 | 297.00 | 297.00 | 297.00 | 297.00 | 1.5K |
| 10:45 | 297.00 | 298.00 | 296.00 | 298.00 | 1.3K |
| 10:50 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0K |
| 10:55 | 298.00 | 298.00 | 298.00 | 298.00 | 2.9K |
| 11:00 | 296.00 | 298.00 | 296.00 | 298.00 | 27.2K |
| 11:05 | 298.00 | 298.00 | 298.00 | 298.00 | 1.8K |
| 11:10 | 297.00 | 298.00 | 297.00 | 297.00 | 4.5K |
| 11:15 | 297.00 | 297.00 | 296.00 | 296.00 | 14.9K |
| 11:20 | 297.00 | 297.00 | 296.00 | 296.00 | 5.5K |
| 11:25 | 295.00 | 297.00 | 295.00 | 297.00 | 9.9K |
| 11:30 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0K |
| 11:35 | 297.00 | 297.00 | 297.00 | 297.00 | 1.0K |
| 11:40 | 296.00 | 296.00 | 296.00 | 296.00 | 5.0K |
| 11:45 | 296.00 | 296.00 | 296.00 | 296.00 | 4.6K |
| 11:50 | 296.00 | 296.00 | 296.00 | 296.00 | 10.7K |
| 12:05 | 296.00 | 296.00 | 296.00 | 296.00 | 3.3K |
| 12:10 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0K |
| 12:15 | 297.00 | 298.00 | 297.00 | 298.00 | 26.4K |
| 12:20 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0K |
| 12:25 | 299.00 | 299.00 | 298.00 | 298.00 | 0.2K |
| 12:30 | 299.00 | 300.00 | 298.00 | 299.00 | 19.0K |
| 12:35 | 295.00 | 299.00 | 295.00 | 297.00 | 8.5K |
| 12:40 | 295.00 | 298.00 | 295.00 | 297.00 | 5.5K |
| 12:45 | 296.00 | 298.00 | 296.00 | 298.00 | 0.2K |
| 12:50 | 298.00 | 298.00 | 298.00 | 298.00 | 1.0K |
| 12:55 | 296.00 | 298.00 | 296.00 | 297.00 | 0.6K |
| 13:00 | 297.00 | 300.00 | 297.00 | 300.00 | 56.4K |
| 13:05 | 298.00 | 301.00 | 298.00 | 301.00 | 33.1K |
| 13:10 | 303.00 | 304.00 | 301.00 | 303.00 | 25.2K |
| 13:15 | 303.00 | 303.00 | 300.00 | 302.00 | 32.6K |
| 13:20 | 302.00 | 303.00 | 302.00 | 303.00 | 6.7K |
| 13:25 | 302.00 | 303.00 | 302.00 | 303.00 | 0.0K |
| 13:30 | 302.00 | 303.00 | 300.00 | 303.00 | 4.2K |
| 13:35 | 302.00 | 304.00 | 302.00 | 304.00 | 12.6K |
| 13:40 | 304.00 | 304.00 | 302.00 | 302.00 | 0.3K |
| 13:45 | 304.00 | 309.00 | 304.00 | 308.00 | 101.6K |
| 13:50 | 308.00 | 310.00 | 307.00 | 309.00 | 25.0K |
| 13:55 | 308.00 | 310.00 | 307.00 | 309.00 | 9.7K |
| 14:00 | 307.00 | 310.00 | 307.00 | 307.00 | 46.4K |
| 14:05 | 305.00 | 308.00 | 304.00 | 308.00 | 5.1K |
| 14:10 | 308.00 | 308.00 | 306.00 | 306.00 | 3.3K |
| 14:15 | 306.00 | 307.00 | 306.00 | 307.00 | 0.4K |
| 14:20 | 307.00 | 307.00 | 306.00 | 307.00 | 2.4K |
| 14:25 | 306.00 | 307.00 | 306.00 | 307.00 | 12.5K |
| 14:30 | 307.00 | 309.00 | 307.00 | 309.00 | 21.6K |
| 14:35 | 309.00 | 309.00 | 308.00 | 309.00 | 3.0K |
| 14:40 | 309.00 | 310.00 | 309.00 | 310.00 | 4.2K |
| 14:45 | 310.00 | 310.00 | 309.00 | 309.00 | 1.4K |
| 14:50 | 309.00 | 310.00 | 309.00 | 309.00 | 2.5K |
| 14:55 | 309.00 | 309.00 | 308.00 | 308.00 | 8.5K |
| 15:00 | 309.00 | 309.00 | 305.00 | 306.00 | 6.4K |
| 15:05 | 308.00 | 309.00 | 307.00 | 307.00 | 3.1K |
| 15:10 | 307.00 | 309.00 | 307.00 | 307.00 | 9.1K |
| 15:15 | 307.00 | 309.00 | 307.00 | 307.00 | 2.3K |
| 15:25 | 300.00 | 300.00 | 300.00 | 300.00 | 32.5K |