529.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 552.00 | 554.00 | 548.00 | 548.00 | 155.6K |
| 09:05 | 547.00 | 548.00 | 545.00 | 546.00 | 72.1K |
| 09:10 | 546.00 | 550.00 | 545.00 | 549.00 | 25.1K |
| 09:15 | 548.00 | 549.00 | 546.00 | 546.00 | 89.3K |
| 09:20 | 545.00 | 546.00 | 544.00 | 545.00 | 34.0K |
| 09:25 | 545.00 | 547.00 | 545.00 | 547.00 | 10.5K |
| 09:30 | 547.00 | 547.00 | 544.00 | 544.00 | 15.5K |
| 09:35 | 545.00 | 547.00 | 544.00 | 547.00 | 20.8K |
| 09:40 | 547.00 | 547.00 | 544.00 | 544.00 | 14.2K |
| 09:45 | 544.00 | 545.00 | 544.00 | 545.00 | 13.0K |
| 09:50 | 544.00 | 546.00 | 543.00 | 543.00 | 26.8K |
| 09:55 | 543.00 | 544.00 | 543.00 | 543.00 | 11.1K |
| 10:00 | 543.00 | 544.00 | 542.00 | 544.00 | 21.7K |
| 10:05 | 543.00 | 544.00 | 542.00 | 544.00 | 3.2K |
| 10:10 | 544.00 | 545.00 | 543.00 | 545.00 | 6.3K |
| 10:15 | 544.00 | 547.00 | 544.00 | 547.00 | 31.7K |
| 10:20 | 547.00 | 547.00 | 546.00 | 546.00 | 3.8K |
| 10:25 | 546.00 | 547.00 | 546.00 | 547.00 | 5.1K |
| 10:30 | 548.00 | 548.00 | 546.00 | 546.00 | 4.8K |
| 10:35 | 546.00 | 547.00 | 546.00 | 546.00 | 8.9K |
| 10:40 | 548.00 | 549.00 | 547.00 | 549.00 | 25.9K |
| 10:45 | 549.00 | 549.00 | 548.00 | 548.00 | 5.4K |
| 10:50 | 548.00 | 549.00 | 547.00 | 548.00 | 16.2K |
| 10:55 | 548.00 | 548.00 | 546.00 | 546.00 | 11.9K |
| 11:00 | 547.00 | 547.00 | 546.00 | 546.00 | 2.6K |
| 11:05 | 545.00 | 547.00 | 545.00 | 546.00 | 4.4K |
| 11:10 | 547.00 | 547.00 | 544.00 | 544.00 | 19.2K |
| 11:15 | 544.00 | 545.00 | 544.00 | 544.00 | 2.0K |
| 11:20 | 544.00 | 544.00 | 543.00 | 543.00 | 0.3K |
| 11:25 | 543.00 | 545.00 | 543.00 | 544.00 | 9.7K |
| 11:30 | 545.00 | 545.00 | 545.00 | 545.00 | 2.3K |
| 12:30 | 545.00 | 545.00 | 543.00 | 544.00 | 18.5K |
| 12:35 | 544.00 | 544.00 | 543.00 | 543.00 | 14.8K |
| 12:40 | 543.00 | 544.00 | 542.00 | 543.00 | 21.1K |
| 12:45 | 543.00 | 543.00 | 543.00 | 543.00 | 0.2K |
| 12:50 | 543.00 | 544.00 | 541.00 | 542.00 | 66.6K |
| 12:55 | 542.00 | 542.00 | 541.00 | 542.00 | 4.5K |
| 13:00 | 542.00 | 542.00 | 541.00 | 542.00 | 4.9K |
| 13:05 | 542.00 | 542.00 | 542.00 | 542.00 | 5.9K |
| 13:10 | 542.00 | 542.00 | 542.00 | 542.00 | 6.6K |
| 13:15 | 541.00 | 542.00 | 539.00 | 540.00 | 90.4K |
| 13:20 | 540.00 | 540.00 | 538.00 | 539.00 | 18.0K |
| 13:25 | 538.00 | 540.00 | 538.00 | 540.00 | 17.4K |
| 13:30 | 540.00 | 540.00 | 539.00 | 540.00 | 12.2K |
| 13:35 | 540.00 | 540.00 | 537.00 | 537.00 | 18.8K |
| 13:40 | 538.00 | 538.00 | 537.00 | 538.00 | 8.6K |
| 13:45 | 538.00 | 538.00 | 537.00 | 538.00 | 8.6K |
| 13:50 | 538.00 | 538.00 | 538.00 | 538.00 | 5.0K |
| 13:55 | 537.00 | 538.00 | 535.00 | 536.00 | 79.4K |
| 14:00 | 536.00 | 536.00 | 535.00 | 536.00 | 3.6K |
| 14:05 | 536.00 | 536.00 | 535.00 | 536.00 | 4.8K |
| 14:10 | 536.00 | 536.00 | 536.00 | 536.00 | 5.9K |
| 14:15 | 536.00 | 536.00 | 535.00 | 535.00 | 14.1K |
| 14:20 | 535.00 | 536.00 | 533.00 | 534.00 | 77.6K |
| 14:25 | 534.00 | 534.00 | 533.00 | 534.00 | 16.7K |
| 14:30 | 534.00 | 535.00 | 533.00 | 533.00 | 7.8K |
| 14:35 | 534.00 | 535.00 | 534.00 | 534.00 | 14.8K |
| 14:40 | 535.00 | 535.00 | 534.00 | 534.00 | 4.2K |
| 14:45 | 534.00 | 535.00 | 534.00 | 534.00 | 9.7K |
| 14:50 | 534.00 | 534.00 | 534.00 | 534.00 | 25.0K |
| 14:55 | 534.00 | 534.00 | 534.00 | 534.00 | 2.9K |
| 15:00 | 534.00 | 534.00 | 533.00 | 533.00 | 26.8K |
| 15:05 | 532.00 | 533.00 | 531.00 | 531.00 | 42.8K |
| 15:10 | 532.00 | 534.00 | 532.00 | 533.00 | 23.7K |
| 15:15 | 533.00 | 534.00 | 533.00 | 533.00 | 14.2K |
| 15:20 | 533.00 | 533.00 | 532.00 | 532.00 | 57.4K |
| 15:30 | 534.00 | 534.00 | 534.00 | 534.00 | 72.6K |