504.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 680.00 | 680.00 | 631.00 | 635.00 | 3,360.6K |
| 09:05 | 635.00 | 636.00 | 592.00 | 600.00 | 1,050.7K |
| 09:10 | 600.00 | 600.00 | 585.00 | 592.00 | 488.8K |
| 09:15 | 592.00 | 596.00 | 585.00 | 591.00 | 194.4K |
| 09:20 | 592.00 | 598.00 | 566.00 | 574.00 | 547.0K |
| 09:25 | 574.00 | 578.00 | 566.00 | 576.00 | 320.7K |
| 09:30 | 573.00 | 579.00 | 568.00 | 575.00 | 221.9K |
| 09:35 | 573.00 | 581.00 | 571.00 | 580.00 | 199.2K |
| 09:40 | 579.00 | 589.00 | 571.00 | 574.00 | 338.5K |
| 09:45 | 574.00 | 576.00 | 571.00 | 572.00 | 72.9K |
| 09:50 | 571.00 | 573.00 | 567.00 | 568.00 | 148.1K |
| 09:55 | 568.00 | 572.00 | 567.00 | 571.00 | 86.7K |
| 10:00 | 571.00 | 572.00 | 568.00 | 570.00 | 29.1K |
| 10:05 | 569.00 | 574.00 | 569.00 | 573.00 | 61.5K |
| 10:10 | 574.00 | 576.00 | 571.00 | 575.00 | 38.6K |
| 10:15 | 574.00 | 575.00 | 570.00 | 571.00 | 30.3K |
| 10:20 | 572.00 | 576.00 | 571.00 | 576.00 | 54.1K |
| 10:25 | 576.00 | 578.00 | 573.00 | 574.00 | 35.5K |
| 10:30 | 574.00 | 576.00 | 573.00 | 573.00 | 19.7K |
| 10:35 | 573.00 | 576.00 | 568.00 | 573.00 | 124.4K |
| 10:40 | 573.00 | 577.00 | 573.00 | 575.00 | 23.1K |
| 10:45 | 575.00 | 586.00 | 574.00 | 583.00 | 185.7K |
| 10:50 | 583.00 | 587.00 | 574.00 | 575.00 | 208.4K |
| 10:55 | 575.00 | 575.00 | 570.00 | 573.00 | 78.1K |
| 11:00 | 570.00 | 573.00 | 569.00 | 572.00 | 23.4K |
| 11:05 | 572.00 | 573.00 | 566.00 | 573.00 | 135.9K |
| 11:10 | 572.00 | 580.00 | 571.00 | 578.00 | 134.6K |
| 11:15 | 579.00 | 582.00 | 573.00 | 578.00 | 59.2K |
| 11:20 | 578.00 | 584.00 | 574.00 | 578.00 | 115.6K |
| 11:25 | 577.00 | 578.00 | 570.00 | 572.00 | 89.4K |
| 11:30 | 571.00 | 575.00 | 570.00 | 572.00 | 26.6K |
| 11:35 | 571.00 | 575.00 | 570.00 | 574.00 | 8.5K |
| 11:40 | 573.00 | 574.00 | 568.00 | 569.00 | 41.8K |
| 11:45 | 568.00 | 569.00 | 567.00 | 569.00 | 41.4K |
| 11:50 | 569.00 | 571.00 | 567.00 | 570.00 | 9.7K |
| 11:55 | 572.00 | 572.00 | 561.00 | 563.00 | 113.2K |
| 12:00 | 563.00 | 567.00 | 563.00 | 567.00 | 18.5K |
| 12:05 | 567.00 | 569.00 | 563.00 | 563.00 | 23.7K |
| 12:10 | 564.00 | 565.00 | 560.00 | 564.00 | 77.5K |
| 12:15 | 564.00 | 566.00 | 563.00 | 566.00 | 24.1K |
| 12:20 | 564.00 | 564.00 | 560.00 | 560.00 | 54.5K |
| 12:25 | 560.00 | 562.00 | 557.00 | 561.00 | 92.4K |
| 12:30 | 560.00 | 561.00 | 557.00 | 558.00 | 26.5K |
| 12:35 | 558.00 | 565.00 | 558.00 | 561.00 | 26.5K |
| 12:40 | 562.00 | 562.00 | 557.00 | 560.00 | 15.9K |
| 12:45 | 558.00 | 559.00 | 556.00 | 557.00 | 24.3K |
| 12:50 | 558.00 | 559.00 | 556.00 | 559.00 | 36.8K |
| 12:55 | 559.00 | 563.00 | 559.00 | 560.00 | 29.9K |
| 13:00 | 561.00 | 561.00 | 556.00 | 557.00 | 11.7K |
| 13:05 | 557.00 | 564.00 | 557.00 | 558.00 | 15.7K |
| 13:10 | 560.00 | 565.00 | 559.00 | 562.00 | 12.1K |
| 13:15 | 562.00 | 564.00 | 562.00 | 563.00 | 5.0K |
| 13:20 | 562.00 | 562.00 | 558.00 | 559.00 | 15.2K |
| 13:25 | 559.00 | 563.00 | 559.00 | 560.00 | 1.9K |
| 13:30 | 560.00 | 562.00 | 557.00 | 557.00 | 33.3K |
| 13:35 | 557.00 | 558.00 | 557.00 | 558.00 | 19.2K |
| 13:40 | 557.00 | 562.00 | 557.00 | 561.00 | 21.4K |
| 13:45 | 561.00 | 562.00 | 559.00 | 562.00 | 1.3K |
| 13:50 | 562.00 | 563.00 | 562.00 | 563.00 | 4.2K |
| 13:55 | 563.00 | 563.00 | 558.00 | 560.00 | 25.7K |
| 14:00 | 560.00 | 562.00 | 559.00 | 560.00 | 20.0K |
| 14:05 | 560.00 | 560.00 | 558.00 | 560.00 | 17.9K |
| 14:10 | 558.00 | 559.00 | 557.00 | 558.00 | 32.2K |
| 14:15 | 557.00 | 558.00 | 555.00 | 557.00 | 44.8K |
| 14:20 | 556.00 | 558.00 | 555.00 | 556.00 | 26.4K |
| 14:25 | 556.00 | 560.00 | 555.00 | 560.00 | 8.4K |
| 14:30 | 560.00 | 562.00 | 559.00 | 560.00 | 14.3K |
| 14:35 | 559.00 | 559.00 | 553.00 | 554.00 | 35.5K |
| 14:40 | 555.00 | 558.00 | 552.00 | 555.00 | 32.9K |
| 14:45 | 554.00 | 555.00 | 551.00 | 555.00 | 48.1K |
| 14:50 | 555.00 | 555.00 | 552.00 | 554.00 | 19.6K |
| 14:55 | 553.00 | 554.00 | 550.00 | 554.00 | 55.2K |
| 15:00 | 554.00 | 555.00 | 550.00 | 552.00 | 31.6K |
| 15:05 | 551.00 | 557.00 | 550.00 | 556.00 | 35.5K |
| 15:10 | 556.00 | 559.00 | 555.00 | 558.00 | 20.7K |
| 15:15 | 558.00 | 558.00 | 552.00 | 553.00 | 82.1K |
| 15:25 | 559.00 | 559.00 | 559.00 | 559.00 | 97.1K |