254.33
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 270.00 | 275.00 | 266.66 | 266.88 | 1,111.6K |
| 09:35 | 267.00 | 268.00 | 265.33 | 267.80 | 300.4K |
| 09:40 | 267.58 | 271.56 | 266.37 | 270.32 | 239.9K |
| 09:45 | 271.20 | 272.00 | 269.01 | 271.89 | 137.9K |
| 09:50 | 271.90 | 276.30 | 271.32 | 276.30 | 243.8K |
| 09:55 | 276.30 | 279.59 | 276.29 | 279.20 | 341.0K |
| 10:00 | 279.20 | 280.01 | 278.60 | 279.06 | 171.9K |
| 10:05 | 279.06 | 279.06 | 275.71 | 278.00 | 108.4K |
| 10:10 | 277.02 | 278.00 | 276.01 | 277.58 | 49.4K |
| 10:15 | 277.58 | 277.58 | 275.00 | 275.00 | 81.4K |
| 10:20 | 274.99 | 275.62 | 273.45 | 274.52 | 75.1K |
| 10:25 | 274.52 | 275.00 | 272.11 | 274.50 | 81.6K |
| 10:30 | 274.45 | 275.60 | 274.45 | 275.30 | 28.7K |
| 10:35 | 275.30 | 275.30 | 273.40 | 273.79 | 29.6K |
| 10:40 | 273.62 | 273.62 | 272.65 | 272.81 | 36.0K |
| 10:45 | 272.81 | 274.29 | 272.81 | 273.10 | 26.7K |
| 10:50 | 273.50 | 273.97 | 273.10 | 273.23 | 19.8K |
| 10:55 | 273.23 | 273.80 | 273.18 | 273.18 | 25.6K |
| 11:00 | 273.02 | 273.65 | 272.82 | 273.56 | 29.9K |
| 11:05 | 273.59 | 274.97 | 273.59 | 274.10 | 46.6K |
| 11:10 | 274.11 | 274.79 | 274.10 | 274.75 | 15.9K |
| 11:15 | 274.70 | 274.70 | 273.21 | 273.97 | 24.3K |
| 11:20 | 273.92 | 275.29 | 273.21 | 275.29 | 46.8K |
| 11:25 | 275.16 | 275.62 | 274.85 | 275.02 | 22.6K |
| 13:00 | 274.08 | 275.62 | 274.00 | 274.12 | 61.2K |
| 13:05 | 274.80 | 275.56 | 274.20 | 275.56 | 41.6K |
| 13:10 | 275.54 | 275.96 | 275.22 | 275.28 | 51.2K |
| 13:15 | 275.29 | 275.90 | 275.22 | 275.89 | 38.6K |
| 13:20 | 275.89 | 276.26 | 275.51 | 276.00 | 29.5K |
| 13:25 | 275.99 | 277.22 | 275.99 | 276.34 | 62.0K |
| 13:30 | 276.31 | 277.26 | 275.89 | 275.89 | 47.3K |
| 13:35 | 275.62 | 275.98 | 274.13 | 274.76 | 46.4K |
| 13:40 | 274.96 | 275.00 | 274.15 | 274.33 | 40.5K |
| 13:45 | 274.34 | 274.50 | 274.03 | 274.47 | 28.8K |
| 13:50 | 274.48 | 275.00 | 273.36 | 273.58 | 59.4K |
| 13:55 | 273.59 | 275.00 | 273.58 | 274.20 | 35.1K |
| 14:00 | 274.99 | 276.00 | 274.36 | 275.95 | 57.6K |
| 14:05 | 275.76 | 275.99 | 274.88 | 275.48 | 39.8K |
| 14:10 | 275.62 | 276.33 | 275.62 | 275.86 | 35.8K |
| 14:15 | 275.83 | 276.20 | 275.12 | 276.15 | 45.5K |
| 14:20 | 276.15 | 276.19 | 275.38 | 275.89 | 39.9K |
| 14:25 | 275.89 | 276.22 | 275.89 | 275.92 | 34.9K |
| 14:30 | 276.00 | 276.16 | 275.58 | 276.08 | 32.1K |
| 14:35 | 275.90 | 276.12 | 275.80 | 276.00 | 35.5K |
| 14:40 | 276.00 | 276.12 | 275.85 | 276.12 | 43.1K |
| 14:45 | 276.10 | 277.16 | 276.00 | 276.95 | 105.1K |
| 14:50 | 276.95 | 277.11 | 276.69 | 276.85 | 66.4K |
| 14:55 | 276.69 | 277.02 | 276.69 | 277.02 | 31.0K |