254.33
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 266.00 | 267.79 | 265.20 | 266.07 | 87.5K |
| 09:35 | 266.07 | 266.07 | 264.01 | 264.12 | 133.1K |
| 09:40 | 264.10 | 267.00 | 264.10 | 265.28 | 74.2K |
| 09:45 | 266.29 | 266.97 | 265.18 | 265.60 | 41.8K |
| 09:50 | 266.00 | 268.00 | 264.90 | 267.90 | 64.1K |
| 09:55 | 266.91 | 268.41 | 266.91 | 267.55 | 49.5K |
| 10:00 | 267.01 | 268.81 | 267.01 | 268.18 | 58.0K |
| 10:05 | 268.19 | 268.54 | 267.37 | 267.42 | 30.8K |
| 10:10 | 267.44 | 269.67 | 267.38 | 269.30 | 88.1K |
| 10:15 | 269.32 | 272.00 | 269.32 | 270.23 | 156.3K |
| 10:20 | 270.06 | 272.88 | 269.66 | 272.00 | 103.7K |
| 10:25 | 272.50 | 273.72 | 271.26 | 271.87 | 111.9K |
| 10:30 | 272.00 | 272.48 | 270.61 | 270.61 | 87.3K |
| 10:35 | 270.48 | 271.30 | 270.00 | 270.66 | 39.8K |
| 10:40 | 271.00 | 271.52 | 270.27 | 271.52 | 27.9K |
| 10:45 | 271.53 | 272.27 | 271.11 | 272.27 | 25.4K |
| 10:50 | 272.27 | 272.88 | 272.10 | 272.60 | 41.6K |
| 10:55 | 272.60 | 272.78 | 271.18 | 271.18 | 27.4K |
| 11:00 | 271.18 | 272.50 | 271.18 | 272.47 | 34.8K |
| 11:05 | 272.50 | 273.00 | 272.00 | 272.00 | 51.8K |
| 11:10 | 272.00 | 272.55 | 271.01 | 272.10 | 30.7K |
| 11:15 | 272.42 | 272.59 | 271.58 | 272.30 | 20.5K |
| 11:20 | 272.06 | 275.18 | 272.06 | 274.52 | 102.4K |
| 11:25 | 274.01 | 274.88 | 274.01 | 274.88 | 24.7K |
| 13:00 | 274.88 | 275.94 | 274.22 | 275.94 | 92.1K |
| 13:05 | 275.99 | 276.00 | 274.87 | 275.13 | 92.7K |
| 13:10 | 275.12 | 275.17 | 274.60 | 275.01 | 70.8K |
| 13:15 | 275.01 | 275.01 | 274.00 | 274.00 | 32.4K |
| 13:20 | 274.00 | 274.00 | 271.23 | 271.43 | 60.5K |
| 13:25 | 271.90 | 271.90 | 270.40 | 270.75 | 51.1K |
| 13:30 | 270.80 | 272.43 | 270.80 | 271.95 | 59.5K |
| 13:35 | 271.50 | 272.34 | 271.50 | 272.00 | 21.0K |
| 13:40 | 272.30 | 273.99 | 272.01 | 272.01 | 32.1K |
| 13:45 | 272.00 | 272.03 | 271.00 | 272.00 | 34.9K |
| 13:50 | 272.00 | 272.49 | 271.46 | 271.46 | 10.6K |
| 13:55 | 271.44 | 271.86 | 270.18 | 270.30 | 51.2K |
| 14:00 | 270.18 | 271.31 | 269.68 | 270.00 | 56.9K |
| 14:05 | 270.00 | 270.00 | 268.68 | 269.66 | 53.1K |
| 14:10 | 269.68 | 269.90 | 267.31 | 268.99 | 58.6K |
| 14:15 | 269.00 | 270.00 | 267.58 | 269.99 | 37.8K |
| 14:20 | 269.99 | 269.99 | 268.03 | 268.36 | 33.1K |
| 14:25 | 268.36 | 268.36 | 267.68 | 267.71 | 46.9K |
| 14:30 | 267.68 | 268.36 | 267.48 | 267.70 | 34.0K |
| 14:35 | 267.68 | 267.68 | 264.30 | 264.90 | 145.9K |
| 14:40 | 264.30 | 264.33 | 263.50 | 264.00 | 172.0K |
| 14:45 | 264.20 | 265.80 | 263.98 | 265.80 | 87.4K |
| 14:50 | 266.00 | 267.80 | 266.00 | 266.47 | 42.5K |
| 14:55 | 267.00 | 267.00 | 265.42 | 265.42 | 24.9K |