445.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 576.00 | 580.00 | 563.00 | 563.00 | 35.3K |
| 09:05 | 563.00 | 573.00 | 562.00 | 569.00 | 13.9K |
| 09:10 | 564.00 | 568.00 | 563.00 | 563.00 | 17.5K |
| 09:15 | 561.00 | 565.00 | 558.00 | 560.00 | 37.9K |
| 09:20 | 556.00 | 559.00 | 555.00 | 556.00 | 19.2K |
| 09:25 | 559.00 | 559.00 | 552.00 | 555.00 | 9.7K |
| 09:30 | 553.00 | 563.00 | 549.00 | 562.00 | 28.2K |
| 09:35 | 557.00 | 557.00 | 544.00 | 547.00 | 42.5K |
| 09:40 | 549.00 | 553.00 | 548.00 | 553.00 | 17.3K |
| 09:45 | 553.00 | 557.00 | 553.00 | 553.00 | 9.3K |
| 09:50 | 555.00 | 557.00 | 553.00 | 555.00 | 7.7K |
| 09:55 | 555.00 | 556.00 | 554.00 | 554.00 | 2.4K |
| 10:00 | 554.00 | 554.00 | 550.00 | 552.00 | 13.1K |
| 10:05 | 553.00 | 554.00 | 552.00 | 552.00 | 8.0K |
| 10:10 | 552.00 | 553.00 | 551.00 | 551.00 | 12.5K |
| 10:15 | 550.00 | 553.00 | 550.00 | 553.00 | 0.9K |
| 10:20 | 553.00 | 554.00 | 551.00 | 551.00 | 6.3K |
| 10:25 | 553.00 | 553.00 | 551.00 | 553.00 | 2.5K |
| 10:30 | 553.00 | 553.00 | 550.00 | 552.00 | 2.7K |
| 10:35 | 550.00 | 552.00 | 548.00 | 549.00 | 6.5K |
| 10:40 | 546.00 | 549.00 | 545.00 | 549.00 | 5.2K |
| 10:45 | 549.00 | 555.00 | 549.00 | 554.00 | 10.9K |
| 10:55 | 550.00 | 555.00 | 550.00 | 554.00 | 4.7K |
| 11:00 | 555.00 | 555.00 | 550.00 | 552.00 | 0.5K |
| 11:05 | 551.00 | 551.00 | 549.00 | 551.00 | 4.6K |
| 11:10 | 551.00 | 551.00 | 546.00 | 549.00 | 11.6K |
| 11:15 | 546.00 | 547.00 | 544.00 | 545.00 | 11.7K |
| 11:20 | 547.00 | 548.00 | 544.00 | 544.00 | 6.3K |
| 11:25 | 544.00 | 548.00 | 544.00 | 548.00 | 7.4K |
| 11:30 | 548.00 | 549.00 | 548.00 | 549.00 | 2.2K |
| 11:35 | 548.00 | 550.00 | 548.00 | 550.00 | 0.5K |
| 11:40 | 546.00 | 547.00 | 544.00 | 547.00 | 5.9K |
| 11:45 | 544.00 | 546.00 | 544.00 | 546.00 | 17.7K |
| 11:50 | 544.00 | 547.00 | 543.00 | 547.00 | 16.4K |
| 11:55 | 545.00 | 545.00 | 539.00 | 539.00 | 73.3K |
| 12:00 | 541.00 | 542.00 | 537.00 | 539.00 | 15.7K |
| 12:05 | 542.00 | 543.00 | 538.00 | 538.00 | 12.5K |
| 12:10 | 541.00 | 541.00 | 538.00 | 540.00 | 6.1K |
| 12:15 | 540.00 | 540.00 | 535.00 | 535.00 | 57.0K |
| 12:20 | 536.00 | 539.00 | 535.00 | 539.00 | 5.4K |
| 12:25 | 539.00 | 539.00 | 536.00 | 538.00 | 2.4K |
| 12:30 | 538.00 | 538.00 | 535.00 | 538.00 | 3.7K |
| 12:35 | 538.00 | 538.00 | 536.00 | 538.00 | 2.0K |
| 12:40 | 537.00 | 538.00 | 535.00 | 538.00 | 1.6K |
| 12:45 | 538.00 | 538.00 | 536.00 | 536.00 | 2.8K |
| 12:50 | 538.00 | 538.00 | 534.00 | 534.00 | 20.4K |
| 12:55 | 534.00 | 536.00 | 533.00 | 536.00 | 7.6K |
| 13:00 | 535.00 | 539.00 | 535.00 | 539.00 | 29.7K |
| 13:05 | 538.00 | 540.00 | 538.00 | 538.00 | 6.1K |
| 13:10 | 538.00 | 539.00 | 536.00 | 538.00 | 10.2K |
| 13:15 | 536.00 | 538.00 | 534.00 | 537.00 | 13.7K |
| 13:20 | 537.00 | 537.00 | 535.00 | 535.00 | 5.4K |
| 13:25 | 534.00 | 537.00 | 534.00 | 535.00 | 11.6K |
| 13:30 | 533.00 | 535.00 | 531.00 | 532.00 | 24.7K |
| 13:35 | 532.00 | 533.00 | 532.00 | 533.00 | 5.4K |
| 13:40 | 536.00 | 536.00 | 531.00 | 531.00 | 5.8K |
| 13:45 | 535.00 | 535.00 | 532.00 | 535.00 | 0.7K |
| 13:50 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:55 | 534.00 | 534.00 | 533.00 | 534.00 | 1.5K |
| 14:00 | 534.00 | 536.00 | 533.00 | 536.00 | 3.5K |
| 14:05 | 536.00 | 537.00 | 532.00 | 534.00 | 16.2K |
| 14:10 | 534.00 | 535.00 | 533.00 | 534.00 | 4.7K |
| 14:15 | 534.00 | 535.00 | 532.00 | 535.00 | 1.4K |
| 14:20 | 532.00 | 534.00 | 532.00 | 534.00 | 4.0K |
| 14:25 | 533.00 | 533.00 | 532.00 | 533.00 | 4.5K |
| 14:30 | 532.00 | 533.00 | 531.00 | 532.00 | 25.6K |
| 14:35 | 530.00 | 533.00 | 530.00 | 531.00 | 15.3K |
| 14:40 | 531.00 | 536.00 | 531.00 | 536.00 | 4.8K |
| 14:45 | 532.00 | 534.00 | 532.00 | 534.00 | 1.2K |
| 14:50 | 536.00 | 537.00 | 536.00 | 537.00 | 4.7K |
| 14:55 | 537.00 | 537.00 | 535.00 | 536.00 | 0.4K |
| 15:00 | 536.00 | 536.00 | 533.00 | 534.00 | 5.9K |
| 15:05 | 532.00 | 536.00 | 532.00 | 534.00 | 2.7K |
| 15:10 | 536.00 | 537.00 | 531.00 | 531.00 | 13.1K |
| 15:15 | 531.00 | 535.00 | 530.00 | 535.00 | 41.3K |
| 15:25 | 535.00 | 535.00 | 535.00 | 535.00 | 28.2K |