504.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 542.00 | 570.00 | 534.00 | 541.00 | 487.7K |
| 09:05 | 537.00 | 539.00 | 531.00 | 539.00 | 43.4K |
| 09:10 | 540.00 | 555.00 | 538.00 | 544.00 | 62.8K |
| 09:15 | 545.00 | 550.00 | 537.00 | 538.00 | 87.3K |
| 09:20 | 538.00 | 540.00 | 533.00 | 535.00 | 15.4K |
| 09:25 | 536.00 | 538.00 | 533.00 | 536.00 | 15.0K |
| 09:30 | 536.00 | 539.00 | 533.00 | 533.00 | 69.6K |
| 09:35 | 530.00 | 531.00 | 525.00 | 526.00 | 108.8K |
| 09:40 | 526.00 | 530.00 | 525.00 | 530.00 | 60.0K |
| 09:45 | 526.00 | 530.00 | 525.00 | 528.00 | 48.2K |
| 09:50 | 521.00 | 527.00 | 520.00 | 526.00 | 56.6K |
| 09:55 | 526.00 | 529.00 | 526.00 | 529.00 | 11.0K |
| 10:00 | 529.00 | 529.00 | 527.00 | 529.00 | 2.9K |
| 10:05 | 529.00 | 529.00 | 526.00 | 529.00 | 6.1K |
| 10:10 | 528.00 | 529.00 | 526.00 | 527.00 | 0.9K |
| 10:15 | 527.00 | 529.00 | 527.00 | 529.00 | 11.1K |
| 10:20 | 529.00 | 532.00 | 529.00 | 530.00 | 5.6K |
| 10:25 | 530.00 | 531.00 | 527.00 | 531.00 | 6.5K |
| 10:30 | 530.00 | 531.00 | 528.00 | 530.00 | 3.9K |
| 10:35 | 530.00 | 531.00 | 529.00 | 531.00 | 2.6K |
| 10:40 | 527.00 | 531.00 | 527.00 | 531.00 | 2.3K |
| 10:45 | 530.00 | 530.00 | 528.00 | 530.00 | 23.5K |
| 10:50 | 528.00 | 529.00 | 526.00 | 528.00 | 51.9K |
| 10:55 | 526.00 | 528.00 | 520.00 | 520.00 | 38.0K |
| 11:00 | 521.00 | 524.00 | 521.00 | 524.00 | 13.5K |
| 11:05 | 523.00 | 524.00 | 521.00 | 523.00 | 18.5K |
| 11:10 | 523.00 | 525.00 | 521.00 | 525.00 | 8.6K |
| 11:15 | 522.00 | 524.00 | 521.00 | 523.00 | 4.5K |
| 11:20 | 522.00 | 523.00 | 522.00 | 522.00 | 5.7K |
| 11:25 | 523.00 | 523.00 | 522.00 | 522.00 | 3.1K |
| 11:30 | 523.00 | 523.00 | 521.00 | 521.00 | 10.5K |
| 11:35 | 523.00 | 524.00 | 520.00 | 521.00 | 10.2K |
| 11:40 | 523.00 | 524.00 | 523.00 | 524.00 | 1.9K |
| 11:45 | 524.00 | 524.00 | 522.00 | 523.00 | 2.0K |
| 11:50 | 523.00 | 524.00 | 521.00 | 521.00 | 1.6K |
| 11:55 | 524.00 | 524.00 | 520.00 | 520.00 | 25.9K |
| 12:00 | 523.00 | 525.00 | 521.00 | 525.00 | 5.3K |
| 12:05 | 525.00 | 525.00 | 523.00 | 523.00 | 2.0K |
| 12:10 | 523.00 | 523.00 | 518.00 | 518.00 | 29.0K |
| 12:15 | 518.00 | 521.00 | 518.00 | 521.00 | 7.0K |
| 12:20 | 521.00 | 521.00 | 520.00 | 521.00 | 0.6K |
| 12:25 | 521.00 | 521.00 | 520.00 | 520.00 | 0.7K |
| 12:30 | 521.00 | 521.00 | 521.00 | 521.00 | 0.1K |
| 12:35 | 521.00 | 522.00 | 520.00 | 521.00 | 2.6K |
| 12:40 | 521.00 | 522.00 | 521.00 | 522.00 | 2.1K |
| 12:45 | 522.00 | 522.00 | 521.00 | 521.00 | 3.2K |
| 12:50 | 522.00 | 522.00 | 521.00 | 522.00 | 2.1K |
| 12:55 | 520.00 | 520.00 | 520.00 | 520.00 | 3.7K |
| 13:00 | 520.00 | 521.00 | 519.00 | 521.00 | 1.7K |
| 13:05 | 521.00 | 521.00 | 521.00 | 521.00 | 2.4K |
| 13:10 | 521.00 | 522.00 | 521.00 | 522.00 | 33.6K |
| 13:15 | 522.00 | 526.00 | 522.00 | 526.00 | 6.0K |
| 13:20 | 525.00 | 526.00 | 524.00 | 526.00 | 0.2K |
| 13:25 | 524.00 | 524.00 | 524.00 | 524.00 | 11.6K |
| 13:30 | 523.00 | 524.00 | 523.00 | 524.00 | 1.0K |
| 13:35 | 522.00 | 524.00 | 522.00 | 524.00 | 9.7K |
| 13:40 | 523.00 | 523.00 | 523.00 | 523.00 | 0.5K |
| 13:45 | 523.00 | 524.00 | 523.00 | 524.00 | 1.0K |
| 13:50 | 524.00 | 524.00 | 523.00 | 523.00 | 0.6K |
| 13:55 | 523.00 | 524.00 | 523.00 | 524.00 | 0.5K |
| 14:00 | 523.00 | 524.00 | 522.00 | 524.00 | 5.6K |
| 14:05 | 524.00 | 524.00 | 523.00 | 523.00 | 1.8K |
| 14:10 | 524.00 | 524.00 | 523.00 | 523.00 | 0.1K |
| 14:15 | 523.00 | 524.00 | 522.00 | 522.00 | 8.1K |
| 14:20 | 521.00 | 524.00 | 521.00 | 524.00 | 4.5K |
| 14:25 | 524.00 | 524.00 | 522.00 | 522.00 | 1.6K |
| 14:30 | 524.00 | 524.00 | 524.00 | 524.00 | 0.9K |
| 14:35 | 524.00 | 524.00 | 524.00 | 524.00 | 0.2K |
| 14:40 | 524.00 | 524.00 | 523.00 | 523.00 | 0.1K |
| 14:45 | 524.00 | 525.00 | 523.00 | 525.00 | 0.9K |
| 14:50 | 525.00 | 527.00 | 525.00 | 526.00 | 3.4K |
| 14:55 | 527.00 | 527.00 | 526.00 | 526.00 | 7.1K |
| 15:00 | 526.00 | 528.00 | 526.00 | 528.00 | 2.6K |
| 15:05 | 528.00 | 528.00 | 527.00 | 527.00 | 4.4K |
| 15:10 | 528.00 | 528.00 | 526.00 | 526.00 | 3.1K |
| 15:15 | 525.00 | 529.00 | 525.00 | 529.00 | 11.7K |
| 15:25 | 530.00 | 530.00 | 530.00 | 530.00 | 38.5K |