520.25
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 355.00 | 355.00 | 346.60 | 346.60 | 0.3K |
| 09:20 | 346.60 | 346.60 | 346.60 | 346.60 | 0.0K |
| 09:25 | 346.25 | 347.45 | 346.25 | 347.45 | 0.0K |
| 09:30 | 347.30 | 348.00 | 347.30 | 348.00 | 0.1K |
| 09:35 | 349.35 | 349.35 | 349.35 | 349.35 | 0.0K |
| 09:40 | 348.10 | 348.10 | 348.00 | 348.00 | 0.1K |
| 09:45 | 345.50 | 346.25 | 345.50 | 346.25 | 0.0K |
| 09:50 | 345.00 | 345.00 | 342.10 | 342.10 | 0.0K |
| 09:55 | 342.10 | 343.65 | 342.10 | 343.20 | 0.1K |
| 10:00 | 343.90 | 343.90 | 343.90 | 343.90 | 0.1K |
| 10:05 | 341.80 | 342.80 | 340.95 | 342.80 | 0.3K |
| 10:10 | 340.55 | 341.00 | 338.80 | 341.00 | 0.1K |
| 10:15 | 339.35 | 339.60 | 339.35 | 339.35 | 0.0K |
| 10:20 | 339.00 | 339.00 | 337.70 | 337.70 | 0.0K |
| 10:25 | 337.65 | 338.15 | 337.65 | 337.90 | 0.2K |
| 10:30 | 335.00 | 338.10 | 334.90 | 337.80 | 0.3K |
| 10:35 | 337.25 | 338.15 | 337.25 | 338.15 | 0.2K |
| 10:40 | 338.15 | 339.45 | 338.00 | 339.45 | 0.4K |
| 10:45 | 339.60 | 339.60 | 339.60 | 339.60 | 0.0K |
| 10:55 | 340.85 | 340.85 | 340.85 | 340.85 | 0.0K |
| 11:00 | 342.25 | 346.75 | 342.25 | 346.75 | 0.4K |
| 11:05 | 348.00 | 350.30 | 348.00 | 348.80 | 0.1K |
| 11:10 | 348.85 | 349.65 | 348.85 | 349.65 | 0.6K |
| 11:25 | 354.90 | 359.45 | 354.90 | 357.30 | 0.2K |
| 11:30 | 361.50 | 364.65 | 358.45 | 358.45 | 0.3K |
| 11:40 | 357.90 | 357.90 | 357.90 | 357.90 | 0.0K |
| 11:45 | 360.60 | 360.60 | 360.60 | 360.60 | 0.4K |
| 11:50 | 360.60 | 360.60 | 353.15 | 354.70 | 0.6K |
| 11:55 | 354.70 | 355.95 | 354.70 | 355.35 | 0.0K |
| 12:05 | 355.30 | 355.30 | 355.10 | 355.10 | 0.0K |
| 12:10 | 354.20 | 354.20 | 354.20 | 354.20 | 0.2K |
| 12:15 | 353.50 | 354.20 | 353.50 | 354.20 | 0.1K |
| 12:25 | 355.50 | 356.00 | 355.50 | 356.00 | 0.1K |
| 12:30 | 356.00 | 356.00 | 356.00 | 356.00 | 0.2K |
| 12:35 | 357.10 | 357.10 | 357.10 | 357.10 | 0.1K |
| 12:40 | 354.80 | 356.15 | 354.80 | 356.15 | 0.1K |
| 12:50 | 354.60 | 354.60 | 352.60 | 353.35 | 0.2K |
| 12:55 | 351.55 | 351.55 | 351.55 | 351.55 | 0.0K |
| 13:00 | 352.50 | 353.10 | 352.50 | 353.10 | 0.1K |
| 13:05 | 354.15 | 355.05 | 354.15 | 355.05 | 0.2K |
| 13:25 | 353.10 | 353.10 | 353.10 | 353.10 | 0.0K |
| 13:30 | 353.55 | 353.55 | 351.15 | 351.15 | 0.0K |
| 13:35 | 350.20 | 350.30 | 348.80 | 348.80 | 0.0K |
| 13:40 | 348.80 | 348.80 | 348.25 | 348.60 | 0.0K |
| 13:45 | 344.85 | 345.75 | 344.85 | 345.75 | 0.2K |
| 13:55 | 345.80 | 345.80 | 345.80 | 345.80 | 0.0K |
| 14:00 | 346.35 | 346.35 | 346.35 | 346.35 | 0.0K |
| 14:05 | 344.00 | 344.00 | 342.25 | 342.25 | 0.1K |
| 14:10 | 343.40 | 344.95 | 343.40 | 344.95 | 0.1K |
| 14:15 | 344.95 | 344.95 | 342.45 | 342.45 | 0.0K |
| 14:20 | 342.40 | 342.40 | 342.40 | 342.40 | 0.0K |
| 14:30 | 344.75 | 344.75 | 344.75 | 344.75 | 0.0K |
| 14:35 | 343.00 | 343.00 | 343.00 | 343.00 | 0.1K |
| 14:40 | 341.50 | 342.20 | 341.50 | 342.20 | 0.2K |
| 14:45 | 341.20 | 343.05 | 341.20 | 343.05 | 0.0K |
| 14:55 | 342.60 | 342.60 | 342.60 | 342.60 | 0.0K |
| 15:05 | 345.35 | 345.35 | 345.35 | 345.35 | 0.0K |
| 15:10 | 346.70 | 350.05 | 342.45 | 346.05 | 0.6K |
| 15:15 | 349.55 | 350.95 | 349.00 | 349.00 | 0.1K |
| 15:20 | 349.00 | 352.25 | 348.25 | 351.70 | 0.3K |
| 15:25 | 353.55 | 354.50 | 348.75 | 348.75 | 0.3K |