504.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 525.00 | 525.00 | 509.00 | 520.00 | 107.1K |
| 09:05 | 520.00 | 525.00 | 516.00 | 520.00 | 10.1K |
| 09:10 | 520.00 | 521.00 | 518.00 | 521.00 | 19.6K |
| 09:15 | 521.00 | 521.00 | 517.00 | 520.00 | 7.4K |
| 09:20 | 520.00 | 525.00 | 519.00 | 524.00 | 3.6K |
| 09:25 | 524.00 | 524.00 | 520.00 | 521.00 | 2.8K |
| 09:30 | 524.00 | 524.00 | 520.00 | 524.00 | 3.4K |
| 09:35 | 524.00 | 524.00 | 520.00 | 520.00 | 3.6K |
| 09:40 | 520.00 | 521.00 | 518.00 | 521.00 | 3.9K |
| 09:45 | 517.00 | 521.00 | 516.00 | 516.00 | 11.2K |
| 09:50 | 519.00 | 529.00 | 518.00 | 527.00 | 36.2K |
| 09:55 | 526.00 | 529.00 | 526.00 | 529.00 | 0.5K |
| 10:00 | 528.00 | 528.00 | 524.00 | 528.00 | 2.9K |
| 10:05 | 527.00 | 532.00 | 527.00 | 532.00 | 7.9K |
| 10:10 | 532.00 | 533.00 | 527.00 | 530.00 | 11.6K |
| 10:15 | 531.00 | 534.00 | 531.00 | 531.00 | 2.1K |
| 10:20 | 529.00 | 531.00 | 526.00 | 527.00 | 5.0K |
| 10:25 | 527.00 | 527.00 | 526.00 | 526.00 | 7.1K |
| 10:30 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 10:35 | 526.00 | 526.00 | 524.00 | 524.00 | 3.0K |
| 10:40 | 525.00 | 529.00 | 525.00 | 529.00 | 5.7K |
| 10:45 | 527.00 | 527.00 | 527.00 | 527.00 | 1.4K |
| 10:50 | 526.00 | 527.00 | 526.00 | 527.00 | 1.1K |
| 10:55 | 527.00 | 528.00 | 527.00 | 527.00 | 8.4K |
| 11:00 | 527.00 | 527.00 | 525.00 | 525.00 | 0.8K |
| 11:05 | 527.00 | 529.00 | 527.00 | 528.00 | 3.5K |
| 11:10 | 528.00 | 529.00 | 525.00 | 525.00 | 4.7K |
| 11:15 | 525.00 | 528.00 | 525.00 | 528.00 | 10.2K |
| 11:20 | 528.00 | 528.00 | 528.00 | 528.00 | 0.4K |
| 11:25 | 528.00 | 528.00 | 528.00 | 528.00 | 0.1K |
| 11:30 | 528.00 | 529.00 | 528.00 | 529.00 | 1.7K |
| 11:35 | 529.00 | 530.00 | 524.00 | 524.00 | 3.1K |
| 11:40 | 527.00 | 527.00 | 520.00 | 525.00 | 5.3K |
| 11:45 | 521.00 | 525.00 | 515.00 | 519.00 | 50.3K |
| 11:50 | 519.00 | 519.00 | 516.00 | 516.00 | 4.4K |
| 11:55 | 519.00 | 522.00 | 519.00 | 522.00 | 15.4K |
| 12:00 | 523.00 | 526.00 | 523.00 | 525.00 | 7.0K |
| 12:05 | 525.00 | 525.00 | 517.00 | 524.00 | 4.2K |
| 12:10 | 523.00 | 530.00 | 523.00 | 528.00 | 5.4K |
| 12:15 | 528.00 | 528.00 | 523.00 | 527.00 | 2.0K |
| 12:20 | 526.00 | 529.00 | 526.00 | 528.00 | 0.4K |
| 12:25 | 528.00 | 529.00 | 525.00 | 525.00 | 0.6K |
| 12:30 | 526.00 | 528.00 | 526.00 | 528.00 | 0.4K |
| 12:35 | 526.00 | 526.00 | 525.00 | 525.00 | 2.1K |
| 12:40 | 525.00 | 527.00 | 523.00 | 527.00 | 3.3K |
| 12:45 | 526.00 | 528.00 | 526.00 | 528.00 | 0.1K |
| 12:50 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 12:55 | 525.00 | 527.00 | 523.00 | 527.00 | 0.8K |
| 13:00 | 527.00 | 527.00 | 525.00 | 525.00 | 2.2K |
| 13:10 | 524.00 | 526.00 | 524.00 | 526.00 | 2.2K |
| 13:15 | 526.00 | 526.00 | 523.00 | 524.00 | 4.1K |
| 13:20 | 524.00 | 524.00 | 522.00 | 523.00 | 1.2K |
| 13:25 | 524.00 | 524.00 | 521.00 | 524.00 | 6.5K |
| 13:30 | 521.00 | 522.00 | 521.00 | 522.00 | 2.4K |
| 13:35 | 522.00 | 524.00 | 522.00 | 524.00 | 2.8K |
| 13:40 | 520.00 | 521.00 | 520.00 | 521.00 | 3.8K |
| 13:45 | 521.00 | 523.00 | 521.00 | 523.00 | 0.1K |
| 13:50 | 523.00 | 523.00 | 522.00 | 522.00 | 1.4K |
| 13:55 | 522.00 | 522.00 | 521.00 | 522.00 | 0.6K |
| 14:00 | 521.00 | 525.00 | 521.00 | 525.00 | 3.3K |
| 14:05 | 524.00 | 524.00 | 520.00 | 524.00 | 2.5K |
| 14:10 | 522.00 | 524.00 | 522.00 | 524.00 | 1.6K |
| 14:15 | 523.00 | 524.00 | 520.00 | 520.00 | 8.2K |
| 14:20 | 521.00 | 523.00 | 521.00 | 523.00 | 3.2K |
| 14:25 | 523.00 | 523.00 | 523.00 | 523.00 | 0.2K |
| 14:30 | 523.00 | 523.00 | 523.00 | 523.00 | 0.2K |
| 14:35 | 523.00 | 524.00 | 522.00 | 522.00 | 2.5K |
| 14:40 | 523.00 | 524.00 | 523.00 | 524.00 | 2.1K |
| 14:45 | 523.00 | 523.00 | 523.00 | 523.00 | 1.6K |
| 14:50 | 523.00 | 524.00 | 522.00 | 524.00 | 3.8K |
| 14:55 | 526.00 | 528.00 | 524.00 | 528.00 | 4.7K |
| 15:00 | 528.00 | 528.00 | 524.00 | 524.00 | 1.2K |
| 15:05 | 527.00 | 528.00 | 523.00 | 527.00 | 3.6K |
| 15:10 | 527.00 | 527.00 | 526.00 | 526.00 | 4.5K |
| 15:15 | 527.00 | 530.00 | 526.00 | 530.00 | 52.7K |
| 15:25 | 535.00 | 535.00 | 535.00 | 535.00 | 32.7K |