480.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 539.00 | 544.00 | 528.00 | 534.00 | 63.1K |
| 09:05 | 535.00 | 548.00 | 533.00 | 545.00 | 86.6K |
| 09:10 | 544.00 | 544.00 | 502.00 | 504.00 | 263.4K |
| 09:15 | 504.00 | 514.00 | 503.00 | 508.00 | 74.1K |
| 09:20 | 508.00 | 512.00 | 503.00 | 511.00 | 38.5K |
| 09:25 | 511.00 | 511.00 | 503.00 | 504.00 | 46.1K |
| 09:30 | 504.00 | 511.00 | 502.00 | 503.00 | 42.7K |
| 09:35 | 503.00 | 503.00 | 501.00 | 503.00 | 42.8K |
| 09:40 | 503.00 | 505.00 | 500.00 | 504.00 | 26.5K |
| 09:45 | 502.00 | 507.00 | 502.00 | 502.00 | 5.5K |
| 09:50 | 502.00 | 503.00 | 500.00 | 501.00 | 64.3K |
| 09:55 | 501.00 | 508.00 | 500.00 | 508.00 | 16.3K |
| 10:00 | 508.00 | 516.00 | 508.00 | 510.00 | 30.5K |
| 10:05 | 511.00 | 513.00 | 510.00 | 513.00 | 11.2K |
| 10:10 | 513.00 | 517.00 | 510.00 | 517.00 | 22.6K |
| 10:15 | 515.00 | 515.00 | 511.00 | 514.00 | 3.1K |
| 10:20 | 514.00 | 519.00 | 513.00 | 518.00 | 5.2K |
| 10:25 | 518.00 | 520.00 | 517.00 | 519.00 | 7.6K |
| 10:30 | 519.00 | 519.00 | 517.00 | 517.00 | 7.9K |
| 10:35 | 517.00 | 517.00 | 516.00 | 516.00 | 7.9K |
| 10:40 | 516.00 | 516.00 | 505.00 | 506.00 | 15.4K |
| 10:45 | 511.00 | 511.00 | 506.00 | 511.00 | 3.5K |
| 10:50 | 506.00 | 511.00 | 506.00 | 511.00 | 0.1K |
| 10:55 | 511.00 | 513.00 | 511.00 | 513.00 | 2.3K |
| 11:00 | 513.00 | 513.00 | 501.00 | 501.00 | 23.4K |
| 11:05 | 511.00 | 512.00 | 506.00 | 511.00 | 10.0K |
| 11:10 | 512.00 | 515.00 | 512.00 | 512.00 | 6.1K |
| 11:15 | 515.00 | 516.00 | 514.00 | 515.00 | 8.1K |
| 11:20 | 515.00 | 519.00 | 512.00 | 516.00 | 16.5K |
| 11:25 | 517.00 | 518.00 | 517.00 | 517.00 | 1.4K |
| 11:30 | 518.00 | 518.00 | 511.00 | 511.00 | 4.5K |
| 11:35 | 517.00 | 519.00 | 517.00 | 519.00 | 8.0K |
| 11:40 | 519.00 | 519.00 | 517.00 | 517.00 | 0.6K |
| 11:45 | 517.00 | 518.00 | 517.00 | 518.00 | 1.1K |
| 11:50 | 517.00 | 517.00 | 517.00 | 517.00 | 0.7K |
| 11:55 | 517.00 | 517.00 | 515.00 | 517.00 | 0.9K |
| 12:00 | 515.00 | 517.00 | 511.00 | 511.00 | 5.5K |
| 12:05 | 511.00 | 516.00 | 504.00 | 515.00 | 12.4K |
| 12:10 | 513.00 | 513.00 | 509.00 | 509.00 | 0.5K |
| 12:25 | 510.00 | 512.00 | 502.00 | 504.00 | 15.5K |
| 12:30 | 504.00 | 509.00 | 504.00 | 509.00 | 2.6K |
| 12:35 | 508.00 | 508.00 | 499.00 | 500.00 | 58.6K |
| 12:40 | 500.00 | 507.00 | 499.00 | 506.00 | 45.4K |
| 12:45 | 506.00 | 506.00 | 502.00 | 506.00 | 0.3K |
| 12:50 | 505.00 | 505.00 | 503.00 | 505.00 | 1.0K |
| 12:55 | 505.00 | 505.00 | 504.00 | 504.00 | 2.7K |
| 13:00 | 504.00 | 504.00 | 504.00 | 504.00 | 0.5K |
| 13:05 | 505.00 | 505.00 | 503.00 | 503.00 | 2.5K |
| 13:10 | 504.00 | 504.00 | 501.00 | 504.00 | 11.4K |
| 13:15 | 504.00 | 504.00 | 503.00 | 504.00 | 4.8K |
| 13:20 | 504.00 | 507.00 | 504.00 | 506.00 | 4.3K |
| 13:25 | 506.00 | 508.00 | 506.00 | 508.00 | 10.8K |
| 13:30 | 508.00 | 510.00 | 508.00 | 510.00 | 0.9K |
| 13:35 | 509.00 | 516.00 | 509.00 | 516.00 | 4.8K |
| 13:40 | 505.00 | 511.00 | 505.00 | 511.00 | 1.0K |
| 13:45 | 510.00 | 516.00 | 510.00 | 514.00 | 1.7K |
| 13:50 | 510.00 | 514.00 | 510.00 | 514.00 | 0.3K |
| 13:55 | 502.00 | 513.00 | 502.00 | 513.00 | 1.0K |
| 14:00 | 517.00 | 517.00 | 509.00 | 509.00 | 10.6K |
| 14:05 | 514.00 | 514.00 | 509.00 | 514.00 | 0.1K |
| 14:10 | 514.00 | 514.00 | 506.00 | 509.00 | 10.4K |
| 14:15 | 509.00 | 515.00 | 509.00 | 509.00 | 1.4K |
| 14:20 | 513.00 | 516.00 | 513.00 | 516.00 | 1.9K |
| 14:25 | 517.00 | 518.00 | 516.00 | 516.00 | 1.2K |
| 14:30 | 516.00 | 517.00 | 516.00 | 517.00 | 0.5K |
| 14:40 | 511.00 | 515.00 | 511.00 | 515.00 | 0.0K |
| 14:45 | 515.00 | 515.00 | 509.00 | 514.00 | 0.8K |
| 14:50 | 510.00 | 514.00 | 500.00 | 514.00 | 28.5K |
| 14:55 | 510.00 | 510.00 | 505.00 | 508.00 | 2.6K |
| 15:00 | 507.00 | 508.00 | 506.00 | 508.00 | 3.2K |
| 15:05 | 509.00 | 511.00 | 508.00 | 511.00 | 2.7K |
| 15:10 | 509.00 | 512.00 | 507.00 | 512.00 | 5.6K |
| 15:15 | 508.00 | 513.00 | 508.00 | 513.00 | 6.5K |
| 15:25 | 516.00 | 516.00 | 516.00 | 516.00 | 12.2K |