445.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 530.00 | 531.00 | 515.00 | 521.00 | 41.0K |
| 09:05 | 522.00 | 525.00 | 516.00 | 525.00 | 15.3K |
| 09:10 | 528.00 | 531.00 | 526.00 | 526.00 | 12.9K |
| 09:15 | 524.00 | 527.00 | 513.00 | 515.00 | 73.8K |
| 09:20 | 514.00 | 526.00 | 514.00 | 526.00 | 55.9K |
| 09:25 | 526.00 | 527.00 | 523.00 | 524.00 | 4.5K |
| 09:30 | 527.00 | 527.00 | 523.00 | 526.00 | 1.7K |
| 09:35 | 524.00 | 524.00 | 520.00 | 520.00 | 0.3K |
| 09:40 | 522.00 | 522.00 | 522.00 | 522.00 | 0.7K |
| 09:45 | 520.00 | 520.00 | 517.00 | 517.00 | 8.4K |
| 09:50 | 518.00 | 523.00 | 518.00 | 523.00 | 3.7K |
| 09:55 | 521.00 | 521.00 | 518.00 | 521.00 | 2.3K |
| 10:00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.1K |
| 10:05 | 521.00 | 522.00 | 521.00 | 521.00 | 4.4K |
| 10:10 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0K |
| 10:15 | 521.00 | 521.00 | 519.00 | 519.00 | 0.7K |
| 10:20 | 518.00 | 518.00 | 514.00 | 517.00 | 8.8K |
| 10:25 | 517.00 | 518.00 | 516.00 | 518.00 | 2.5K |
| 10:30 | 519.00 | 521.00 | 518.00 | 520.00 | 5.6K |
| 10:35 | 518.00 | 522.00 | 518.00 | 521.00 | 1.4K |
| 10:40 | 522.00 | 522.00 | 520.00 | 520.00 | 4.0K |
| 10:45 | 520.00 | 525.00 | 520.00 | 522.00 | 6.1K |
| 10:50 | 522.00 | 523.00 | 518.00 | 518.00 | 17.9K |
| 10:55 | 518.00 | 518.00 | 518.00 | 518.00 | 3.0K |
| 11:00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 11:05 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 11:10 | 520.00 | 520.00 | 519.00 | 519.00 | 0.1K |
| 11:15 | 518.00 | 518.00 | 511.00 | 513.00 | 22.2K |
| 11:20 | 514.00 | 516.00 | 512.00 | 513.00 | 6.6K |
| 11:25 | 513.00 | 514.00 | 509.00 | 514.00 | 21.5K |
| 11:35 | 514.00 | 517.00 | 514.00 | 515.00 | 4.7K |
| 11:40 | 514.00 | 517.00 | 514.00 | 517.00 | 0.0K |
| 11:45 | 517.00 | 517.00 | 517.00 | 517.00 | 4.1K |
| 11:50 | 517.00 | 520.00 | 517.00 | 520.00 | 4.3K |
| 11:55 | 518.00 | 518.00 | 518.00 | 518.00 | 1.6K |
| 12:00 | 519.00 | 519.00 | 519.00 | 519.00 | 0.1K |
| 12:05 | 517.00 | 517.00 | 513.00 | 515.00 | 3.8K |
| 12:10 | 516.00 | 520.00 | 514.00 | 520.00 | 2.4K |
| 12:15 | 518.00 | 519.00 | 518.00 | 519.00 | 0.3K |
| 12:20 | 519.00 | 519.00 | 519.00 | 519.00 | 1.8K |
| 12:25 | 519.00 | 520.00 | 519.00 | 519.00 | 3.0K |
| 12:30 | 513.00 | 515.00 | 510.00 | 512.00 | 45.1K |
| 12:35 | 512.00 | 512.00 | 509.00 | 512.00 | 3.3K |
| 12:40 | 513.00 | 513.00 | 510.00 | 512.00 | 0.3K |
| 12:45 | 512.00 | 512.00 | 511.00 | 512.00 | 0.1K |
| 12:50 | 512.00 | 512.00 | 512.00 | 512.00 | 0.6K |
| 12:55 | 511.00 | 511.00 | 510.00 | 511.00 | 1.5K |
| 13:00 | 511.00 | 512.00 | 511.00 | 512.00 | 0.9K |
| 13:05 | 511.00 | 512.00 | 510.00 | 510.00 | 2.6K |
| 13:10 | 511.00 | 512.00 | 510.00 | 512.00 | 0.8K |
| 13:15 | 512.00 | 512.00 | 507.00 | 507.00 | 14.6K |
| 13:20 | 508.00 | 512.00 | 505.00 | 512.00 | 29.6K |
| 13:25 | 510.00 | 515.00 | 510.00 | 514.00 | 1.7K |
| 13:30 | 514.00 | 514.00 | 512.00 | 513.00 | 0.6K |
| 13:35 | 512.00 | 513.00 | 512.00 | 513.00 | 0.1K |
| 13:40 | 512.00 | 513.00 | 512.00 | 512.00 | 0.0K |
| 13:45 | 513.00 | 513.00 | 511.00 | 513.00 | 1.3K |
| 13:50 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0K |
| 13:55 | 511.00 | 512.00 | 511.00 | 512.00 | 1.2K |
| 14:00 | 512.00 | 512.00 | 510.00 | 510.00 | 16.2K |
| 14:05 | 509.00 | 510.00 | 508.00 | 510.00 | 2.7K |
| 14:10 | 509.00 | 531.00 | 509.00 | 531.00 | 55.2K |
| 14:15 | 532.00 | 545.00 | 526.00 | 540.00 | 59.4K |
| 14:20 | 545.00 | 576.00 | 531.00 | 568.00 | 185.1K |
| 14:25 | 570.00 | 582.00 | 545.00 | 560.00 | 629.5K |
| 14:30 | 559.00 | 569.00 | 546.00 | 569.00 | 220.2K |
| 14:35 | 569.00 | 572.00 | 545.00 | 552.00 | 142.5K |
| 14:40 | 550.00 | 551.00 | 535.00 | 535.00 | 115.3K |
| 14:45 | 536.00 | 543.00 | 536.00 | 538.00 | 17.6K |
| 14:50 | 538.00 | 538.00 | 531.00 | 535.00 | 43.1K |
| 14:55 | 532.00 | 532.00 | 515.00 | 523.00 | 110.4K |
| 15:00 | 524.00 | 534.00 | 521.00 | 526.00 | 44.1K |
| 15:05 | 521.00 | 534.00 | 521.00 | 527.00 | 16.5K |
| 15:10 | 528.00 | 528.00 | 521.00 | 524.00 | 14.7K |
| 15:15 | 521.00 | 528.00 | 520.00 | 527.00 | 23.3K |
| 15:25 | 522.00 | 522.00 | 522.00 | 522.00 | 22.7K |