445.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 562.00 | 573.00 | 541.00 | 551.00 | 154.6K |
| 09:05 | 552.00 | 565.00 | 552.00 | 560.00 | 51.0K |
| 09:10 | 561.00 | 561.00 | 554.00 | 555.00 | 46.7K |
| 09:15 | 555.00 | 559.00 | 553.00 | 556.00 | 19.6K |
| 09:20 | 555.00 | 558.00 | 550.00 | 550.00 | 30.9K |
| 09:25 | 550.00 | 558.00 | 550.00 | 557.00 | 20.3K |
| 09:30 | 556.00 | 560.00 | 556.00 | 558.00 | 10.3K |
| 09:35 | 556.00 | 557.00 | 553.00 | 557.00 | 14.4K |
| 09:40 | 557.00 | 558.00 | 553.00 | 555.00 | 17.5K |
| 09:45 | 554.00 | 556.00 | 552.00 | 553.00 | 30.7K |
| 09:50 | 552.00 | 553.00 | 550.00 | 551.00 | 13.1K |
| 09:55 | 551.00 | 551.00 | 549.00 | 551.00 | 16.6K |
| 10:00 | 549.00 | 549.00 | 537.00 | 546.00 | 103.5K |
| 10:05 | 547.00 | 548.00 | 538.00 | 546.00 | 11.4K |
| 10:10 | 547.00 | 547.00 | 540.00 | 540.00 | 12.1K |
| 10:15 | 540.00 | 545.00 | 537.00 | 537.00 | 34.6K |
| 10:20 | 537.00 | 539.00 | 536.00 | 536.00 | 21.2K |
| 10:25 | 537.00 | 540.00 | 537.00 | 540.00 | 9.7K |
| 10:30 | 540.00 | 542.00 | 538.00 | 538.00 | 6.7K |
| 10:35 | 538.00 | 542.00 | 537.00 | 538.00 | 8.9K |
| 10:40 | 540.00 | 546.00 | 540.00 | 546.00 | 18.2K |
| 10:45 | 544.00 | 546.00 | 543.00 | 543.00 | 3.1K |
| 10:50 | 543.00 | 544.00 | 542.00 | 543.00 | 5.4K |
| 10:55 | 544.00 | 549.00 | 544.00 | 546.00 | 11.4K |
| 11:00 | 547.00 | 553.00 | 544.00 | 553.00 | 7.0K |
| 11:05 | 551.00 | 551.00 | 547.00 | 549.00 | 6.6K |
| 11:10 | 548.00 | 550.00 | 548.00 | 550.00 | 3.3K |
| 11:15 | 550.00 | 551.00 | 548.00 | 548.00 | 13.0K |
| 11:20 | 550.00 | 551.00 | 550.00 | 551.00 | 2.5K |
| 11:25 | 552.00 | 553.00 | 551.00 | 552.00 | 1.0K |
| 11:30 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 11:35 | 552.00 | 558.00 | 552.00 | 553.00 | 8.2K |
| 11:40 | 551.00 | 553.00 | 551.00 | 553.00 | 4.5K |
| 11:45 | 551.00 | 558.00 | 551.00 | 557.00 | 20.7K |
| 11:50 | 558.00 | 558.00 | 556.00 | 557.00 | 0.1K |
| 11:55 | 556.00 | 556.00 | 554.00 | 554.00 | 6.8K |
| 12:00 | 553.00 | 558.00 | 552.00 | 558.00 | 2.4K |
| 12:05 | 557.00 | 557.00 | 552.00 | 552.00 | 5.4K |
| 12:10 | 556.00 | 556.00 | 553.00 | 553.00 | 2.8K |
| 12:15 | 553.00 | 554.00 | 553.00 | 554.00 | 1.2K |
| 12:20 | 554.00 | 557.00 | 554.00 | 557.00 | 6.4K |
| 12:25 | 557.00 | 558.00 | 557.00 | 558.00 | 1.5K |
| 12:30 | 557.00 | 557.00 | 553.00 | 556.00 | 3.6K |
| 12:35 | 553.00 | 556.00 | 553.00 | 556.00 | 2.6K |
| 12:40 | 554.00 | 556.00 | 554.00 | 554.00 | 3.9K |
| 12:45 | 556.00 | 558.00 | 552.00 | 558.00 | 15.1K |
| 12:50 | 558.00 | 570.00 | 558.00 | 565.00 | 44.8K |
| 12:55 | 565.00 | 565.00 | 555.00 | 558.00 | 22.1K |
| 13:00 | 556.00 | 562.00 | 556.00 | 562.00 | 1.8K |
| 13:05 | 561.00 | 561.00 | 558.00 | 560.00 | 15.0K |
| 13:10 | 559.00 | 560.00 | 558.00 | 559.00 | 1.3K |
| 13:15 | 558.00 | 561.00 | 555.00 | 561.00 | 14.7K |
| 13:20 | 561.00 | 561.00 | 560.00 | 560.00 | 5.3K |
| 13:25 | 560.00 | 560.00 | 559.00 | 560.00 | 1.2K |
| 13:30 | 559.00 | 559.00 | 557.00 | 559.00 | 7.1K |
| 13:35 | 558.00 | 561.00 | 557.00 | 561.00 | 10.3K |
| 13:40 | 561.00 | 562.00 | 561.00 | 561.00 | 9.0K |
| 13:45 | 562.00 | 572.00 | 562.00 | 572.00 | 27.7K |
| 13:50 | 572.00 | 574.00 | 568.00 | 571.00 | 22.3K |
| 13:55 | 571.00 | 575.00 | 567.00 | 567.00 | 48.3K |
| 14:00 | 567.00 | 589.00 | 565.00 | 588.00 | 151.9K |
| 14:05 | 585.00 | 585.00 | 570.00 | 575.00 | 71.1K |
| 14:10 | 574.00 | 577.00 | 572.00 | 572.00 | 26.5K |
| 14:15 | 572.00 | 583.00 | 572.00 | 576.00 | 36.5K |
| 14:20 | 579.00 | 579.00 | 574.00 | 576.00 | 11.1K |
| 14:25 | 576.00 | 576.00 | 575.00 | 575.00 | 11.8K |
| 14:30 | 575.00 | 576.00 | 573.00 | 575.00 | 7.6K |
| 14:35 | 573.00 | 573.00 | 566.00 | 569.00 | 29.8K |
| 14:40 | 568.00 | 569.00 | 563.00 | 565.00 | 22.8K |
| 14:45 | 563.00 | 575.00 | 563.00 | 573.00 | 2.6K |
| 14:50 | 570.00 | 571.00 | 564.00 | 565.00 | 13.6K |
| 14:55 | 565.00 | 573.00 | 565.00 | 572.00 | 4.0K |
| 15:00 | 573.00 | 573.00 | 564.00 | 567.00 | 29.6K |
| 15:05 | 567.00 | 569.00 | 567.00 | 569.00 | 3.4K |
| 15:10 | 569.00 | 587.00 | 569.00 | 582.00 | 53.8K |
| 15:15 | 582.00 | 589.00 | 579.00 | 589.00 | 73.6K |
| 15:25 | 589.00 | 589.00 | 589.00 | 589.00 | 33.2K |