520.25
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 336.60 | 336.60 | 327.00 | 329.55 | 0.5K |
| 09:20 | 330.30 | 337.90 | 329.55 | 335.10 | 0.5K |
| 09:25 | 332.40 | 335.85 | 330.00 | 330.00 | 0.2K |
| 09:30 | 330.00 | 331.05 | 327.05 | 327.05 | 0.2K |
| 09:35 | 328.85 | 328.85 | 327.00 | 327.00 | 0.2K |
| 09:40 | 327.60 | 329.20 | 327.60 | 328.35 | 0.5K |
| 09:50 | 328.15 | 329.75 | 328.15 | 329.75 | 0.1K |
| 09:55 | 329.40 | 329.40 | 327.45 | 327.45 | 0.1K |
| 10:00 | 326.80 | 327.10 | 326.80 | 327.10 | 0.2K |
| 10:05 | 327.90 | 327.90 | 327.90 | 327.90 | 0.0K |
| 10:20 | 329.25 | 329.25 | 327.00 | 327.00 | 0.2K |
| 10:25 | 327.25 | 327.25 | 326.50 | 326.95 | 0.1K |
| 10:30 | 327.15 | 327.15 | 326.80 | 326.80 | 0.1K |
| 10:35 | 326.80 | 326.95 | 326.80 | 326.95 | 0.0K |
| 10:40 | 326.80 | 326.80 | 326.80 | 326.80 | 0.0K |
| 10:45 | 326.85 | 326.85 | 326.85 | 326.85 | 0.1K |
| 10:50 | 327.50 | 327.50 | 327.50 | 327.50 | 0.0K |
| 10:55 | 326.00 | 326.00 | 325.50 | 325.95 | 0.0K |
| 11:00 | 323.80 | 323.80 | 322.30 | 322.30 | 0.2K |
| 11:05 | 321.10 | 321.10 | 318.80 | 319.10 | 1.1K |
| 11:10 | 321.20 | 321.20 | 315.00 | 318.50 | 0.5K |
| 11:20 | 320.55 | 320.55 | 317.20 | 317.20 | 0.0K |
| 11:30 | 320.50 | 320.50 | 320.50 | 320.50 | 0.0K |
| 11:40 | 318.05 | 318.05 | 318.05 | 318.05 | 0.0K |
| 11:45 | 319.50 | 319.50 | 319.50 | 319.50 | 0.0K |
| 11:50 | 319.45 | 319.45 | 317.10 | 317.55 | 0.2K |
| 11:55 | 318.70 | 318.70 | 318.70 | 318.70 | 0.0K |
| 12:00 | 318.50 | 318.50 | 318.50 | 318.50 | 0.0K |
| 12:20 | 316.30 | 316.30 | 316.30 | 316.30 | 0.0K |
| 12:25 | 315.30 | 317.45 | 315.10 | 315.10 | 0.1K |
| 12:30 | 316.85 | 317.45 | 316.85 | 317.45 | 0.1K |
| 12:40 | 315.50 | 315.50 | 315.50 | 315.50 | 0.0K |
| 12:50 | 315.00 | 315.00 | 315.00 | 315.00 | 0.1K |
| 12:55 | 316.85 | 316.85 | 316.85 | 316.85 | 0.0K |
| 13:00 | 316.00 | 316.60 | 316.00 | 316.60 | 0.4K |
| 13:05 | 315.00 | 315.00 | 315.00 | 315.00 | 0.0K |
| 13:10 | 315.65 | 315.65 | 315.65 | 315.65 | 0.1K |
| 13:15 | 315.75 | 315.75 | 315.00 | 315.00 | 0.0K |
| 13:20 | 315.95 | 315.95 | 315.95 | 315.95 | 0.0K |
| 13:25 | 316.50 | 317.05 | 316.50 | 317.05 | 0.1K |
| 13:30 | 317.50 | 317.50 | 317.50 | 317.50 | 0.0K |
| 13:45 | 317.50 | 317.50 | 317.50 | 317.50 | 0.0K |
| 13:50 | 317.50 | 318.85 | 317.50 | 318.85 | 0.0K |
| 13:55 | 317.90 | 318.65 | 317.90 | 318.65 | 0.0K |
| 14:00 | 317.85 | 318.85 | 317.85 | 318.85 | 0.1K |
| 14:15 | 317.95 | 317.95 | 317.95 | 317.95 | 0.0K |
| 14:30 | 317.95 | 317.95 | 317.95 | 317.95 | 0.0K |
| 14:35 | 315.85 | 315.85 | 315.85 | 315.85 | 0.1K |
| 14:40 | 317.50 | 317.50 | 315.85 | 315.85 | 0.2K |
| 14:50 | 316.75 | 316.75 | 316.75 | 316.75 | 0.1K |
| 14:55 | 318.30 | 318.30 | 318.30 | 318.30 | 0.0K |
| 15:00 | 318.30 | 318.30 | 318.00 | 318.00 | 0.0K |
| 15:05 | 317.00 | 319.00 | 317.00 | 319.00 | 0.0K |
| 15:10 | 317.00 | 318.80 | 317.00 | 318.80 | 0.1K |
| 15:15 | 316.65 | 320.50 | 316.65 | 320.00 | 0.0K |
| 15:20 | 319.00 | 319.75 | 314.45 | 319.75 | 0.1K |
| 15:25 | 319.70 | 319.70 | 311.90 | 316.95 | 0.1K |