558.84
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 556.83 | 557.79 | 556.35 | 556.95 | 257.2K |
| 09:05 | 557.32 | 557.32 | 556.39 | 556.39 | 48.4K |
| 09:10 | 557.11 | 558.56 | 557.11 | 558.56 | 91.9K |
| 09:15 | 558.17 | 558.36 | 557.61 | 558.36 | 39.8K |
| 09:20 | 558.36 | 558.55 | 557.81 | 558.18 | 32.1K |
| 09:25 | 557.81 | 558.87 | 557.41 | 558.87 | 49.3K |
| 09:30 | 558.87 | 558.87 | 557.75 | 557.75 | 31.8K |
| 09:35 | 557.42 | 557.43 | 556.51 | 557.07 | 30.5K |
| 09:40 | 557.25 | 557.25 | 557.07 | 557.25 | 37.8K |
| 09:45 | 557.07 | 557.61 | 556.86 | 556.86 | 19.1K |
| 09:50 | 557.23 | 557.98 | 557.23 | 557.24 | 41.6K |
| 09:55 | 556.86 | 556.86 | 556.12 | 556.12 | 22.6K |
| 10:00 | 556.12 | 556.12 | 555.74 | 555.97 | 45.3K |
| 10:05 | 556.16 | 556.16 | 555.75 | 555.94 | 14.8K |
| 10:10 | 555.93 | 555.93 | 555.19 | 555.56 | 20.4K |
| 10:15 | 555.56 | 555.56 | 554.80 | 554.80 | 18.9K |
| 10:20 | 554.62 | 554.80 | 554.42 | 554.42 | 22.1K |
| 10:25 | 554.42 | 554.59 | 554.23 | 554.59 | 44.0K |
| 10:30 | 554.41 | 554.96 | 554.41 | 554.77 | 27.3K |
| 10:35 | 554.96 | 555.89 | 554.96 | 555.89 | 58.4K |
| 10:40 | 555.89 | 556.08 | 555.53 | 556.08 | 29.2K |
| 10:45 | 555.71 | 555.89 | 555.71 | 555.89 | 54.4K |
| 10:50 | 555.89 | 555.89 | 555.71 | 555.71 | 31.2K |
| 10:55 | 555.69 | 555.70 | 555.50 | 555.70 | 19.7K |
| 11:00 | 555.88 | 556.06 | 554.57 | 554.57 | 38.2K |
| 11:05 | 554.37 | 554.74 | 554.37 | 554.57 | 23.4K |
| 11:10 | 554.55 | 554.92 | 554.55 | 554.92 | 21.8K |
| 11:15 | 554.92 | 555.49 | 554.92 | 555.12 | 28.7K |
| 11:20 | 555.12 | 555.12 | 554.75 | 555.11 | 22.8K |
| 11:25 | 555.11 | 555.30 | 555.11 | 555.20 | 14.6K |
| 11:30 | 555.02 | 555.20 | 554.83 | 555.00 | 42.8K |
| 11:35 | 555.00 | 555.21 | 555.00 | 555.21 | 13.8K |
| 11:40 | 555.78 | 555.97 | 555.78 | 555.97 | 32.5K |
| 11:45 | 556.34 | 556.53 | 555.98 | 556.16 | 54.8K |
| 11:50 | 555.79 | 556.17 | 555.79 | 555.99 | 21.6K |
| 11:55 | 555.98 | 556.17 | 555.98 | 556.17 | 17.2K |
| 12:00 | 556.17 | 556.17 | 555.79 | 555.79 | 51.1K |
| 12:05 | 555.79 | 555.80 | 555.62 | 555.62 | 10.8K |
| 12:10 | 555.62 | 555.62 | 555.60 | 555.60 | 8.3K |
| 12:15 | 555.60 | 555.97 | 555.60 | 555.97 | 5.8K |
| 12:20 | 555.97 | 556.33 | 555.97 | 556.14 | 23.8K |
| 12:25 | 556.14 | 556.14 | 555.96 | 556.14 | 12.7K |
| 12:30 | 556.16 | 556.35 | 556.16 | 556.16 | 16.3K |
| 12:35 | 556.16 | 556.35 | 556.16 | 556.35 | 3.3K |
| 12:40 | 556.53 | 556.53 | 556.20 | 556.38 | 7.9K |
| 12:45 | 556.38 | 556.75 | 556.38 | 556.58 | 16.9K |
| 12:50 | 556.95 | 556.95 | 556.58 | 556.77 | 28.8K |
| 12:55 | 556.77 | 556.95 | 556.58 | 556.77 | 18.3K |
| 13:00 | 556.60 | 556.62 | 556.60 | 556.62 | 54.6K |
| 13:05 | 556.58 | 556.58 | 556.42 | 556.58 | 11.4K |
| 13:10 | 556.58 | 556.58 | 556.21 | 556.21 | 10.2K |
| 13:15 | 556.21 | 556.21 | 556.03 | 556.03 | 20.9K |
| 13:20 | 556.03 | 556.03 | 555.46 | 555.46 | 48.8K |
| 13:25 | 555.46 | 555.46 | 555.43 | 555.43 | 14.2K |
| 13:30 | 555.43 | 555.43 | 555.42 | 555.42 | 10.0K |
| 13:35 | 555.59 | 555.59 | 555.40 | 555.57 | 37.3K |
| 13:40 | 555.37 | 555.40 | 555.37 | 555.40 | 22.1K |
| 13:45 | 555.41 | 555.41 | 555.05 | 555.05 | 42.4K |
| 13:50 | 554.85 | 554.85 | 554.66 | 554.85 | 24.2K |
| 13:55 | 555.03 | 555.21 | 555.02 | 555.21 | 20.6K |
| 14:00 | 555.21 | 555.21 | 554.67 | 554.67 | 24.5K |
| 14:05 | 555.03 | 555.05 | 555.03 | 555.05 | 12.2K |
| 14:10 | 555.05 | 555.41 | 555.05 | 555.23 | 14.4K |
| 14:15 | 555.05 | 555.06 | 555.05 | 555.06 | 10.8K |
| 14:20 | 554.88 | 554.88 | 554.04 | 554.04 | 102.2K |
| 14:25 | 554.07 | 554.25 | 554.06 | 554.07 | 16.2K |
| 14:30 | 554.27 | 555.05 | 554.27 | 555.05 | 29.7K |
| 14:35 | 554.69 | 555.03 | 554.69 | 555.03 | 27.1K |
| 14:40 | 555.21 | 556.11 | 555.21 | 556.11 | 23.4K |
| 14:45 | 556.11 | 556.11 | 555.41 | 555.41 | 21.6K |
| 14:50 | 555.40 | 555.73 | 555.36 | 555.73 | 12.8K |
| 14:55 | 555.73 | 555.73 | 555.00 | 555.00 | 27.0K |
| 15:00 | 555.00 | 555.01 | 554.83 | 554.83 | 12.6K |
| 15:05 | 555.01 | 555.43 | 555.01 | 555.43 | 13.8K |
| 15:10 | 555.06 | 555.24 | 555.05 | 555.24 | 40.7K |
| 15:15 | 555.44 | 555.44 | 555.25 | 555.27 | 18.1K |
| 15:20 | 555.47 | 555.47 | 554.89 | 554.89 | 9.7K |
| 15:25 | 554.88 | 555.22 | 554.85 | 555.22 | 13.1K |
| 15:30 | 555.41 | 555.59 | 555.05 | 555.05 | 35.0K |
| 15:35 | 555.24 | 555.59 | 555.24 | 555.59 | 9.4K |
| 15:40 | 555.59 | 556.32 | 555.59 | 556.12 | 32.0K |
| 15:45 | 555.77 | 555.77 | 555.56 | 555.58 | 45.1K |
| 15:50 | 555.39 | 555.58 | 554.86 | 554.86 | 16.2K |
| 15:55 | 555.04 | 555.41 | 555.04 | 555.23 | 19.8K |
| 16:00 | 555.22 | 555.74 | 555.19 | 555.74 | 9.3K |
| 16:05 | 555.53 | 555.53 | 554.59 | 554.59 | 58.4K |
| 16:10 | 554.57 | 554.57 | 554.02 | 554.39 | 29.1K |
| 16:15 | 555.13 | 555.13 | 554.77 | 554.95 | 24.6K |
| 16:20 | 554.58 | 554.95 | 554.58 | 554.95 | 40.1K |
| 16:25 | 554.94 | 554.94 | 554.21 | 554.58 | 43.6K |
| 16:30 | 554.58 | 554.77 | 554.58 | 554.77 | 18.7K |
| 16:35 | 554.77 | 554.79 | 554.58 | 554.61 | 32.8K |
| 16:40 | 554.61 | 555.16 | 554.42 | 555.16 | 16.3K |
| 16:45 | 555.16 | 555.72 | 555.16 | 555.72 | 42.3K |
| 16:50 | 555.54 | 556.26 | 555.54 | 556.26 | 30.0K |
| 16:55 | 556.08 | 556.08 | 555.70 | 555.70 | 22.8K |
| 17:00 | 555.52 | 555.52 | 554.55 | 554.55 | 61.4K |
| 17:05 | 554.56 | 554.93 | 554.56 | 554.56 | 16.1K |
| 17:10 | 554.76 | 554.77 | 554.40 | 554.77 | 66.3K |
| 17:15 | 554.37 | 554.76 | 554.37 | 554.75 | 45.6K |
| 17:20 | 554.93 | 555.30 | 554.93 | 555.30 | 78.1K |
| 17:25 | 555.30 | 555.48 | 555.14 | 555.14 | 68.0K |
| 17:30 | 555.14 | 555.14 | 555.14 | 555.14 | 4,450.8K |