445.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 571.00 | 580.00 | 571.00 | 577.00 | 41.0K |
| 09:05 | 577.00 | 580.00 | 572.00 | 575.00 | 42.2K |
| 09:10 | 575.00 | 575.00 | 570.00 | 571.00 | 35.4K |
| 09:15 | 570.00 | 570.00 | 561.00 | 566.00 | 54.7K |
| 09:20 | 567.00 | 567.00 | 560.00 | 564.00 | 24.7K |
| 09:25 | 561.00 | 563.00 | 556.00 | 556.00 | 21.7K |
| 09:30 | 556.00 | 560.00 | 550.00 | 558.00 | 42.1K |
| 09:35 | 559.00 | 565.00 | 556.00 | 562.00 | 38.5K |
| 09:40 | 558.00 | 558.00 | 553.00 | 554.00 | 36.3K |
| 09:45 | 554.00 | 558.00 | 550.00 | 554.00 | 38.4K |
| 09:50 | 553.00 | 553.00 | 549.00 | 549.00 | 26.5K |
| 09:55 | 550.00 | 555.00 | 549.00 | 555.00 | 3.9K |
| 10:00 | 555.00 | 555.00 | 553.00 | 554.00 | 4.0K |
| 10:05 | 555.00 | 556.00 | 554.00 | 555.00 | 3.4K |
| 10:10 | 556.00 | 557.00 | 554.00 | 556.00 | 5.4K |
| 10:15 | 555.00 | 555.00 | 553.00 | 554.00 | 9.5K |
| 10:20 | 554.00 | 554.00 | 551.00 | 554.00 | 16.9K |
| 10:25 | 554.00 | 554.00 | 552.00 | 554.00 | 11.3K |
| 10:30 | 553.00 | 554.00 | 551.00 | 554.00 | 12.5K |
| 10:35 | 553.00 | 554.00 | 549.00 | 554.00 | 25.7K |
| 10:40 | 550.00 | 553.00 | 550.00 | 551.00 | 4.8K |
| 10:45 | 553.00 | 554.00 | 553.00 | 554.00 | 1.5K |
| 10:50 | 554.00 | 555.00 | 554.00 | 554.00 | 1.0K |
| 10:55 | 555.00 | 555.00 | 553.00 | 553.00 | 0.5K |
| 11:00 | 554.00 | 556.00 | 553.00 | 556.00 | 3.2K |
| 11:05 | 553.00 | 556.00 | 553.00 | 556.00 | 3.6K |
| 11:10 | 556.00 | 557.00 | 556.00 | 557.00 | 1.5K |
| 11:15 | 557.00 | 557.00 | 554.00 | 554.00 | 0.1K |
| 11:20 | 554.00 | 557.00 | 554.00 | 557.00 | 0.9K |
| 11:25 | 559.00 | 559.00 | 558.00 | 558.00 | 6.4K |
| 11:30 | 559.00 | 560.00 | 558.00 | 558.00 | 3.8K |
| 11:35 | 560.00 | 563.00 | 560.00 | 561.00 | 7.6K |
| 11:40 | 561.00 | 561.00 | 559.00 | 561.00 | 8.4K |
| 11:45 | 561.00 | 561.00 | 559.00 | 559.00 | 2.2K |
| 11:50 | 559.00 | 561.00 | 559.00 | 561.00 | 5.4K |
| 11:55 | 561.00 | 563.00 | 559.00 | 563.00 | 0.6K |
| 12:00 | 563.00 | 563.00 | 554.00 | 557.00 | 16.1K |
| 12:05 | 557.00 | 559.00 | 554.00 | 557.00 | 6.6K |
| 12:10 | 557.00 | 557.00 | 556.00 | 556.00 | 0.4K |
| 12:15 | 557.00 | 559.00 | 557.00 | 558.00 | 1.2K |
| 12:20 | 558.00 | 560.00 | 558.00 | 560.00 | 1.4K |
| 12:25 | 554.00 | 558.00 | 554.00 | 557.00 | 5.0K |
| 12:30 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 12:35 | 558.00 | 558.00 | 558.00 | 558.00 | 0.8K |
| 12:40 | 559.00 | 559.00 | 557.00 | 557.00 | 1.0K |
| 12:45 | 559.00 | 560.00 | 559.00 | 560.00 | 0.4K |
| 12:50 | 559.00 | 560.00 | 557.00 | 560.00 | 0.7K |
| 12:55 | 554.00 | 559.00 | 553.00 | 559.00 | 34.8K |
| 13:00 | 558.00 | 558.00 | 556.00 | 556.00 | 0.5K |
| 13:05 | 556.00 | 556.00 | 552.00 | 552.00 | 2.9K |
| 13:10 | 552.00 | 552.00 | 552.00 | 552.00 | 8.4K |
| 13:15 | 555.00 | 555.00 | 554.00 | 554.00 | 0.6K |
| 13:20 | 554.00 | 554.00 | 552.00 | 552.00 | 4.6K |
| 13:25 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 13:30 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 13:35 | 553.00 | 556.00 | 553.00 | 556.00 | 3.0K |
| 13:40 | 554.00 | 555.00 | 554.00 | 555.00 | 0.6K |
| 13:45 | 555.00 | 555.00 | 553.00 | 553.00 | 1.8K |
| 13:50 | 554.00 | 554.00 | 553.00 | 553.00 | 2.0K |
| 13:55 | 553.00 | 555.00 | 553.00 | 555.00 | 0.4K |
| 14:00 | 553.00 | 554.00 | 553.00 | 554.00 | 0.4K |
| 14:05 | 553.00 | 554.00 | 553.00 | 554.00 | 0.8K |
| 14:10 | 552.00 | 552.00 | 551.00 | 551.00 | 18.5K |
| 14:15 | 551.00 | 551.00 | 551.00 | 551.00 | 3.0K |
| 14:20 | 553.00 | 553.00 | 553.00 | 553.00 | 0.6K |
| 14:25 | 553.00 | 556.00 | 553.00 | 556.00 | 1.6K |
| 14:30 | 554.00 | 556.00 | 552.00 | 552.00 | 3.1K |
| 14:35 | 551.00 | 555.00 | 548.00 | 549.00 | 54.2K |
| 14:40 | 548.00 | 552.00 | 548.00 | 552.00 | 5.1K |
| 14:45 | 551.00 | 551.00 | 550.00 | 550.00 | 4.3K |
| 14:50 | 550.00 | 552.00 | 550.00 | 552.00 | 1.9K |
| 14:55 | 553.00 | 553.00 | 553.00 | 553.00 | 0.1K |
| 15:00 | 552.00 | 553.00 | 552.00 | 553.00 | 15.2K |
| 15:05 | 553.00 | 553.00 | 552.00 | 552.00 | 4.5K |
| 15:10 | 552.00 | 552.00 | 550.00 | 552.00 | 6.4K |
| 15:15 | 552.00 | 553.00 | 550.00 | 553.00 | 5.4K |
| 15:25 | 554.00 | 554.00 | 554.00 | 554.00 | 5.2K |