452.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 495.00 | 507.00 | 493.00 | 505.00 | 525.6K |
| 09:05 | 505.00 | 509.00 | 498.00 | 504.00 | 317.4K |
| 09:10 | 505.00 | 510.00 | 501.00 | 507.00 | 491.2K |
| 09:15 | 508.00 | 520.00 | 507.00 | 508.00 | 663.8K |
| 09:20 | 508.00 | 509.00 | 504.00 | 505.00 | 305.2K |
| 09:25 | 506.00 | 508.00 | 500.00 | 506.00 | 227.7K |
| 09:30 | 506.00 | 508.00 | 505.00 | 507.00 | 164.2K |
| 09:35 | 507.00 | 507.00 | 502.00 | 502.00 | 73.4K |
| 09:40 | 502.00 | 504.00 | 496.00 | 496.00 | 264.0K |
| 09:45 | 496.00 | 497.00 | 491.00 | 496.00 | 375.8K |
| 09:50 | 497.00 | 502.00 | 494.00 | 502.00 | 78.1K |
| 09:55 | 502.00 | 505.00 | 501.00 | 504.00 | 156.8K |
| 10:00 | 505.00 | 508.00 | 504.00 | 505.00 | 139.0K |
| 10:05 | 506.00 | 519.00 | 505.00 | 518.00 | 350.7K |
| 10:10 | 518.00 | 521.00 | 511.00 | 511.00 | 323.2K |
| 10:15 | 513.00 | 518.00 | 509.00 | 517.00 | 129.8K |
| 10:20 | 517.00 | 522.00 | 515.00 | 519.00 | 403.3K |
| 10:25 | 518.00 | 521.00 | 516.00 | 517.00 | 91.6K |
| 10:30 | 517.00 | 517.00 | 511.00 | 517.00 | 156.8K |
| 10:35 | 517.00 | 521.00 | 516.00 | 517.00 | 192.7K |
| 10:40 | 519.00 | 522.00 | 510.00 | 517.00 | 247.9K |
| 10:45 | 518.00 | 529.00 | 517.00 | 526.00 | 462.3K |
| 10:50 | 525.00 | 544.00 | 525.00 | 541.00 | 1,233.0K |
| 10:55 | 540.00 | 546.00 | 538.00 | 544.00 | 1,554.0K |
| 11:00 | 544.00 | 546.00 | 539.00 | 542.00 | 861.8K |
| 11:05 | 544.00 | 548.00 | 542.00 | 548.00 | 653.6K |
| 11:10 | 548.00 | 550.00 | 535.00 | 535.00 | 1,038.3K |
| 11:15 | 535.00 | 540.00 | 530.00 | 533.00 | 505.8K |
| 11:20 | 533.00 | 544.00 | 532.00 | 543.00 | 363.4K |
| 11:25 | 542.00 | 550.00 | 538.00 | 541.00 | 524.3K |
| 11:30 | 540.00 | 554.00 | 538.00 | 551.00 | 809.1K |
| 11:35 | 553.00 | 553.00 | 541.00 | 545.00 | 361.6K |
| 11:40 | 545.00 | 545.00 | 539.00 | 542.00 | 182.4K |
| 11:45 | 541.00 | 541.00 | 536.00 | 537.00 | 197.6K |
| 11:50 | 538.00 | 545.00 | 538.00 | 544.00 | 346.2K |
| 11:55 | 544.00 | 544.00 | 540.00 | 542.00 | 144.6K |
| 12:00 | 542.00 | 550.00 | 542.00 | 549.00 | 151.2K |
| 12:05 | 549.00 | 550.00 | 547.00 | 547.00 | 149.8K |
| 12:10 | 548.00 | 548.00 | 542.00 | 547.00 | 152.0K |
| 12:15 | 547.00 | 554.00 | 546.00 | 547.00 | 546.1K |
| 12:20 | 547.00 | 547.00 | 540.00 | 541.00 | 158.6K |
| 12:25 | 541.00 | 545.00 | 541.00 | 544.00 | 94.4K |
| 12:30 | 544.00 | 545.00 | 538.00 | 539.00 | 179.3K |
| 12:35 | 540.00 | 543.00 | 537.00 | 538.00 | 117.9K |
| 12:40 | 538.00 | 539.00 | 534.00 | 538.00 | 221.5K |
| 12:45 | 538.00 | 539.00 | 532.00 | 535.00 | 165.6K |
| 12:50 | 536.00 | 536.00 | 532.00 | 535.00 | 115.9K |
| 12:55 | 536.00 | 538.00 | 532.00 | 532.00 | 106.4K |
| 13:00 | 533.00 | 536.00 | 532.00 | 535.00 | 82.7K |
| 13:05 | 536.00 | 538.00 | 532.00 | 532.00 | 90.3K |
| 13:10 | 532.00 | 532.00 | 527.00 | 529.00 | 403.0K |
| 13:15 | 528.00 | 528.00 | 519.00 | 525.00 | 537.2K |
| 13:20 | 524.00 | 530.00 | 519.00 | 526.00 | 301.7K |
| 13:25 | 528.00 | 528.00 | 523.00 | 525.00 | 130.1K |
| 13:30 | 523.00 | 537.00 | 512.00 | 522.00 | 1,260.7K |
| 13:35 | 516.00 | 522.00 | 508.00 | 515.00 | 740.3K |
| 13:40 | 516.00 | 525.00 | 515.00 | 519.00 | 213.3K |
| 13:45 | 520.00 | 524.00 | 519.00 | 522.00 | 83.1K |
| 13:50 | 520.00 | 522.00 | 518.00 | 522.00 | 73.6K |
| 13:55 | 522.00 | 527.00 | 518.00 | 523.00 | 203.6K |
| 14:00 | 523.00 | 525.00 | 518.00 | 522.00 | 169.2K |
| 14:05 | 522.00 | 523.00 | 518.00 | 518.00 | 183.1K |
| 14:10 | 518.00 | 519.00 | 515.00 | 519.00 | 54.1K |
| 14:15 | 519.00 | 520.00 | 515.00 | 515.00 | 119.7K |
| 14:20 | 515.00 | 518.00 | 513.00 | 517.00 | 66.9K |
| 14:25 | 517.00 | 519.00 | 516.00 | 517.00 | 43.0K |
| 14:30 | 518.00 | 524.00 | 517.00 | 523.00 | 102.3K |
| 14:35 | 523.00 | 527.00 | 523.00 | 524.00 | 101.1K |
| 14:40 | 526.00 | 531.00 | 524.00 | 531.00 | 156.9K |
| 14:45 | 531.00 | 531.00 | 527.00 | 527.00 | 48.8K |
| 14:50 | 527.00 | 529.00 | 526.00 | 529.00 | 28.6K |
| 14:55 | 529.00 | 530.00 | 527.00 | 528.00 | 93.3K |
| 15:00 | 528.00 | 535.00 | 527.00 | 534.00 | 206.2K |
| 15:05 | 534.00 | 534.00 | 526.00 | 528.00 | 149.5K |
| 15:10 | 530.00 | 530.00 | 524.00 | 526.00 | 193.2K |
| 15:15 | 525.00 | 530.00 | 525.00 | 528.00 | 135.4K |
| 15:25 | 528.00 | 528.00 | 528.00 | 528.00 | 135.9K |