509.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 561.10 | 567.45 | 558.50 | 558.90 | 3.1K |
| 09:20 | 559.70 | 559.70 | 536.75 | 537.40 | 6.7K |
| 09:25 | 539.50 | 544.95 | 539.50 | 541.10 | 4.9K |
| 09:30 | 541.90 | 543.45 | 540.85 | 540.85 | 0.3K |
| 09:35 | 537.15 | 542.10 | 536.85 | 537.90 | 1.0K |
| 09:40 | 537.55 | 545.00 | 537.30 | 545.00 | 0.6K |
| 09:45 | 546.95 | 546.95 | 543.60 | 543.70 | 0.1K |
| 09:50 | 546.95 | 546.95 | 539.95 | 543.95 | 0.4K |
| 09:55 | 543.95 | 544.00 | 542.15 | 542.15 | 0.5K |
| 10:00 | 543.00 | 543.00 | 543.00 | 543.00 | 0.1K |
| 10:05 | 542.90 | 543.80 | 542.90 | 543.45 | 0.0K |
| 10:10 | 542.20 | 542.20 | 541.55 | 541.55 | 0.1K |
| 10:15 | 541.95 | 544.40 | 541.95 | 544.00 | 0.1K |
| 10:20 | 544.35 | 545.45 | 542.55 | 544.55 | 0.5K |
| 10:25 | 545.75 | 553.30 | 545.40 | 552.40 | 0.4K |
| 10:30 | 551.50 | 551.50 | 547.80 | 547.80 | 0.2K |
| 10:35 | 546.75 | 546.75 | 543.70 | 545.75 | 0.3K |
| 10:40 | 546.20 | 546.20 | 544.45 | 544.45 | 0.1K |
| 10:45 | 546.15 | 548.75 | 546.05 | 546.05 | 0.2K |
| 10:50 | 544.75 | 545.05 | 541.60 | 541.60 | 0.2K |
| 10:55 | 541.00 | 541.00 | 538.85 | 539.75 | 0.2K |
| 11:00 | 542.25 | 542.25 | 540.05 | 540.05 | 0.0K |
| 11:05 | 540.25 | 540.95 | 540.25 | 540.95 | 0.1K |
| 11:10 | 538.90 | 539.75 | 538.00 | 538.00 | 0.2K |
| 11:15 | 538.00 | 538.00 | 535.75 | 535.75 | 0.7K |
| 11:20 | 536.30 | 536.75 | 536.30 | 536.75 | 0.0K |
| 11:25 | 538.45 | 538.45 | 537.05 | 537.05 | 0.0K |
| 11:30 | 539.00 | 540.10 | 535.60 | 539.20 | 1.0K |
| 11:40 | 539.55 | 540.35 | 536.45 | 540.35 | 0.1K |
| 11:45 | 540.35 | 540.35 | 539.75 | 539.75 | 0.0K |
| 11:50 | 539.40 | 539.40 | 539.40 | 539.40 | 0.0K |
| 11:55 | 539.10 | 539.10 | 537.15 | 537.15 | 0.0K |
| 12:05 | 538.15 | 538.15 | 535.75 | 537.65 | 0.1K |
| 12:10 | 537.15 | 537.20 | 535.95 | 535.95 | 0.0K |
| 12:15 | 536.10 | 537.60 | 536.10 | 537.55 | 0.2K |
| 12:20 | 537.55 | 538.45 | 537.55 | 538.15 | 0.2K |
| 12:40 | 538.10 | 538.10 | 537.00 | 537.00 | 0.0K |
| 12:45 | 537.00 | 537.00 | 536.95 | 536.95 | 0.0K |
| 12:50 | 537.00 | 538.00 | 537.00 | 538.00 | 0.5K |
| 12:55 | 538.15 | 538.60 | 538.15 | 538.60 | 0.0K |
| 13:00 | 538.10 | 538.15 | 538.10 | 538.15 | 0.0K |
| 13:05 | 539.00 | 539.00 | 538.00 | 539.00 | 0.0K |
| 13:10 | 538.00 | 539.45 | 538.00 | 539.45 | 0.1K |
| 13:15 | 538.50 | 539.25 | 538.50 | 539.25 | 0.0K |
| 13:20 | 538.00 | 538.00 | 538.00 | 538.00 | 0.1K |
| 13:25 | 538.00 | 538.55 | 536.85 | 537.20 | 0.2K |
| 13:30 | 535.00 | 535.00 | 532.35 | 534.75 | 0.5K |
| 13:35 | 534.90 | 537.45 | 534.90 | 537.45 | 0.1K |
| 13:45 | 537.40 | 537.40 | 537.40 | 537.40 | 0.0K |
| 13:50 | 533.80 | 533.80 | 533.80 | 533.80 | 0.0K |
| 13:55 | 537.00 | 541.20 | 537.00 | 541.20 | 0.5K |
| 14:00 | 541.00 | 541.00 | 536.60 | 536.60 | 0.1K |
| 14:05 | 536.60 | 537.50 | 536.40 | 537.50 | 0.2K |
| 14:10 | 535.60 | 535.60 | 534.35 | 534.90 | 0.3K |
| 14:15 | 534.95 | 534.95 | 534.95 | 534.95 | 0.0K |
| 14:20 | 536.70 | 537.65 | 535.35 | 535.35 | 0.3K |
| 14:25 | 537.60 | 537.60 | 537.60 | 537.60 | 0.0K |
| 14:30 | 535.50 | 538.45 | 535.50 | 538.15 | 0.1K |
| 14:35 | 538.05 | 539.50 | 533.65 | 537.15 | 0.8K |
| 14:45 | 536.80 | 536.80 | 536.00 | 536.00 | 0.1K |
| 14:50 | 536.00 | 536.00 | 533.00 | 534.00 | 0.3K |
| 14:55 | 533.00 | 535.00 | 533.00 | 535.00 | 0.2K |
| 15:00 | 536.70 | 536.70 | 533.00 | 533.00 | 0.2K |
| 15:05 | 533.00 | 534.00 | 532.20 | 534.00 | 0.3K |
| 15:10 | 534.00 | 534.00 | 533.00 | 533.00 | 0.5K |
| 15:15 | 534.40 | 534.40 | 533.20 | 534.00 | 0.2K |
| 15:20 | 534.80 | 534.80 | 533.25 | 534.70 | 0.4K |
| 15:25 | 534.70 | 534.70 | 533.00 | 534.15 | 1.2K |