452.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 555.00 | 569.00 | 544.00 | 549.00 | 2,210.5K |
| 09:05 | 550.00 | 550.00 | 540.00 | 542.00 | 698.5K |
| 09:10 | 542.00 | 542.00 | 533.00 | 534.00 | 581.1K |
| 09:15 | 534.00 | 538.00 | 526.00 | 526.00 | 717.6K |
| 09:20 | 526.00 | 526.00 | 512.00 | 514.00 | 818.7K |
| 09:25 | 514.00 | 529.00 | 514.00 | 529.00 | 341.3K |
| 09:30 | 528.00 | 528.00 | 515.00 | 515.00 | 298.8K |
| 09:35 | 516.00 | 530.00 | 515.00 | 525.00 | 183.8K |
| 09:40 | 526.00 | 526.00 | 519.00 | 521.00 | 160.6K |
| 09:45 | 521.00 | 521.00 | 518.00 | 519.00 | 69.7K |
| 09:50 | 518.00 | 519.00 | 516.00 | 516.00 | 139.1K |
| 09:55 | 517.00 | 519.00 | 516.00 | 518.00 | 109.6K |
| 10:00 | 518.00 | 522.00 | 518.00 | 519.00 | 56.7K |
| 10:05 | 519.00 | 519.00 | 513.00 | 513.00 | 213.6K |
| 10:10 | 514.00 | 515.00 | 513.00 | 514.00 | 82.4K |
| 10:15 | 515.00 | 515.00 | 513.00 | 515.00 | 102.2K |
| 10:20 | 515.00 | 516.00 | 513.00 | 515.00 | 47.3K |
| 10:25 | 515.00 | 516.00 | 513.00 | 516.00 | 89.5K |
| 10:30 | 515.00 | 516.00 | 512.00 | 513.00 | 186.0K |
| 10:35 | 513.00 | 514.00 | 512.00 | 514.00 | 37.3K |
| 10:40 | 515.00 | 515.00 | 513.00 | 514.00 | 69.3K |
| 10:45 | 514.00 | 515.00 | 513.00 | 515.00 | 34.0K |
| 10:50 | 514.00 | 525.00 | 514.00 | 523.00 | 174.0K |
| 10:55 | 525.00 | 525.00 | 518.00 | 518.00 | 100.5K |
| 11:00 | 519.00 | 519.00 | 516.00 | 516.00 | 48.9K |
| 11:05 | 516.00 | 526.00 | 516.00 | 518.00 | 151.5K |
| 11:10 | 518.00 | 520.00 | 517.00 | 517.00 | 38.2K |
| 11:15 | 517.00 | 526.00 | 517.00 | 526.00 | 38.0K |
| 11:20 | 526.00 | 526.00 | 522.00 | 523.00 | 54.2K |
| 11:25 | 523.00 | 523.00 | 522.00 | 523.00 | 25.8K |
| 11:30 | 522.00 | 523.00 | 520.00 | 521.00 | 30.4K |
| 11:35 | 522.00 | 525.00 | 521.00 | 525.00 | 28.2K |
| 11:40 | 525.00 | 525.00 | 523.00 | 524.00 | 27.7K |
| 11:45 | 523.00 | 524.00 | 522.00 | 523.00 | 14.5K |
| 11:50 | 523.00 | 523.00 | 521.00 | 521.00 | 19.8K |
| 11:55 | 521.00 | 523.00 | 521.00 | 523.00 | 9.9K |
| 12:00 | 523.00 | 523.00 | 522.00 | 523.00 | 14.9K |
| 12:05 | 521.00 | 525.00 | 521.00 | 524.00 | 24.6K |
| 12:10 | 524.00 | 524.00 | 521.00 | 522.00 | 23.4K |
| 12:15 | 522.00 | 522.00 | 519.00 | 519.00 | 77.3K |
| 12:20 | 520.00 | 520.00 | 519.00 | 519.00 | 30.2K |
| 12:25 | 519.00 | 521.00 | 518.00 | 520.00 | 24.0K |
| 12:30 | 520.00 | 520.00 | 519.00 | 520.00 | 15.1K |
| 12:35 | 520.00 | 520.00 | 519.00 | 520.00 | 24.6K |
| 12:40 | 519.00 | 520.00 | 517.00 | 518.00 | 63.4K |
| 12:45 | 518.00 | 518.00 | 515.00 | 518.00 | 65.3K |
| 12:50 | 518.00 | 519.00 | 517.00 | 519.00 | 33.6K |
| 12:55 | 518.00 | 520.00 | 517.00 | 519.00 | 31.7K |
| 13:00 | 519.00 | 520.00 | 518.00 | 520.00 | 20.2K |
| 13:05 | 520.00 | 523.00 | 520.00 | 523.00 | 30.3K |
| 13:10 | 523.00 | 523.00 | 520.00 | 521.00 | 20.7K |
| 13:15 | 521.00 | 521.00 | 519.00 | 519.00 | 13.3K |
| 13:20 | 519.00 | 520.00 | 519.00 | 519.00 | 30.6K |
| 13:25 | 519.00 | 523.00 | 519.00 | 522.00 | 51.1K |
| 13:30 | 522.00 | 525.00 | 522.00 | 524.00 | 33.3K |
| 13:35 | 525.00 | 525.00 | 523.00 | 524.00 | 14.2K |
| 13:40 | 524.00 | 524.00 | 523.00 | 524.00 | 19.2K |
| 13:45 | 524.00 | 524.00 | 523.00 | 524.00 | 36.1K |
| 13:50 | 525.00 | 525.00 | 524.00 | 525.00 | 35.3K |
| 13:55 | 525.00 | 530.00 | 524.00 | 530.00 | 98.3K |
| 14:00 | 530.00 | 533.00 | 525.00 | 530.00 | 126.2K |
| 14:05 | 529.00 | 532.00 | 529.00 | 531.00 | 57.8K |
| 14:10 | 531.00 | 532.00 | 529.00 | 529.00 | 78.3K |
| 14:15 | 530.00 | 530.00 | 527.00 | 528.00 | 40.8K |
| 14:20 | 528.00 | 528.00 | 526.00 | 527.00 | 16.1K |
| 14:25 | 528.00 | 531.00 | 527.00 | 530.00 | 32.2K |
| 14:30 | 530.00 | 531.00 | 530.00 | 531.00 | 27.3K |
| 14:35 | 531.00 | 532.00 | 529.00 | 531.00 | 140.3K |
| 14:40 | 531.00 | 539.00 | 531.00 | 535.00 | 294.8K |
| 14:45 | 535.00 | 538.00 | 534.00 | 538.00 | 82.1K |
| 14:50 | 538.00 | 545.00 | 537.00 | 542.00 | 252.2K |
| 14:55 | 541.00 | 541.00 | 538.00 | 539.00 | 82.0K |
| 15:00 | 540.00 | 540.00 | 538.00 | 540.00 | 133.1K |
| 15:05 | 541.00 | 542.00 | 538.00 | 538.00 | 90.8K |
| 15:10 | 538.00 | 541.00 | 537.00 | 539.00 | 139.6K |
| 15:15 | 539.00 | 541.00 | 536.00 | 538.00 | 169.2K |
| 15:25 | 538.00 | 538.00 | 538.00 | 538.00 | 85.1K |