445.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 480.00 | 495.00 | 477.00 | 477.00 | 30.8K |
| 09:05 | 477.00 | 481.00 | 476.00 | 476.00 | 9.8K |
| 09:10 | 477.00 | 488.00 | 477.00 | 482.00 | 8.4K |
| 09:15 | 483.00 | 488.00 | 482.00 | 488.00 | 5.5K |
| 09:20 | 487.00 | 494.00 | 484.00 | 494.00 | 38.3K |
| 09:25 | 494.00 | 503.00 | 490.00 | 492.00 | 82.0K |
| 09:30 | 495.00 | 510.00 | 492.00 | 509.00 | 93.8K |
| 09:35 | 508.00 | 513.00 | 489.00 | 502.00 | 175.3K |
| 09:40 | 500.00 | 514.00 | 496.00 | 506.00 | 47.5K |
| 09:45 | 515.00 | 517.00 | 508.00 | 511.00 | 72.2K |
| 09:50 | 513.00 | 515.00 | 511.00 | 513.00 | 22.8K |
| 09:55 | 513.00 | 554.00 | 513.00 | 554.00 | 712.8K |
| 10:00 | 551.00 | 551.00 | 499.00 | 500.00 | 1,399.3K |
| 10:05 | 501.00 | 509.00 | 501.00 | 507.00 | 129.7K |
| 10:10 | 507.00 | 514.00 | 501.00 | 514.00 | 130.6K |
| 10:15 | 512.00 | 513.00 | 508.00 | 508.00 | 69.6K |
| 10:20 | 510.00 | 515.00 | 505.00 | 509.00 | 62.8K |
| 10:25 | 505.00 | 509.00 | 502.00 | 503.00 | 84.6K |
| 10:30 | 503.00 | 505.00 | 502.00 | 504.00 | 17.3K |
| 10:35 | 501.00 | 504.00 | 501.00 | 504.00 | 46.7K |
| 10:40 | 504.00 | 504.00 | 502.00 | 502.00 | 9.7K |
| 10:45 | 502.00 | 505.00 | 502.00 | 502.00 | 14.8K |
| 10:50 | 502.00 | 504.00 | 502.00 | 504.00 | 36.1K |
| 10:55 | 504.00 | 509.00 | 503.00 | 508.00 | 24.8K |
| 11:00 | 508.00 | 509.00 | 504.00 | 504.00 | 11.5K |
| 11:05 | 503.00 | 504.00 | 503.00 | 503.00 | 14.0K |
| 11:10 | 504.00 | 507.00 | 504.00 | 507.00 | 10.9K |
| 11:15 | 507.00 | 507.00 | 505.00 | 505.00 | 0.6K |
| 11:20 | 505.00 | 507.00 | 504.00 | 504.00 | 33.9K |
| 11:25 | 508.00 | 508.00 | 504.00 | 504.00 | 8.8K |
| 11:30 | 504.00 | 507.00 | 504.00 | 505.00 | 3.7K |
| 11:35 | 505.00 | 506.00 | 504.00 | 504.00 | 8.8K |
| 11:40 | 504.00 | 504.00 | 501.00 | 501.00 | 37.3K |
| 11:45 | 504.00 | 505.00 | 502.00 | 505.00 | 2.3K |
| 11:50 | 505.00 | 507.00 | 504.00 | 505.00 | 8.5K |
| 11:55 | 505.00 | 506.00 | 504.00 | 506.00 | 24.1K |
| 12:00 | 506.00 | 506.00 | 503.00 | 505.00 | 4.4K |
| 12:05 | 504.00 | 504.00 | 503.00 | 503.00 | 11.6K |
| 12:10 | 503.00 | 504.00 | 502.00 | 502.00 | 11.3K |
| 12:15 | 502.00 | 505.00 | 502.00 | 505.00 | 9.3K |
| 12:20 | 503.00 | 505.00 | 503.00 | 505.00 | 0.7K |
| 12:25 | 505.00 | 506.00 | 503.00 | 506.00 | 3.4K |
| 12:30 | 503.00 | 506.00 | 503.00 | 504.00 | 3.1K |
| 12:35 | 504.00 | 506.00 | 504.00 | 506.00 | 3.7K |
| 12:40 | 506.00 | 506.00 | 503.00 | 505.00 | 3.6K |
| 12:45 | 503.00 | 505.00 | 502.00 | 504.00 | 4.1K |
| 12:50 | 502.00 | 506.00 | 502.00 | 506.00 | 9.4K |
| 12:55 | 506.00 | 510.00 | 505.00 | 508.00 | 18.1K |
| 13:00 | 507.00 | 510.00 | 506.00 | 510.00 | 24.2K |
| 13:05 | 516.00 | 543.00 | 512.00 | 520.00 | 419.6K |
| 13:10 | 519.00 | 520.00 | 510.00 | 513.00 | 122.2K |
| 13:15 | 511.00 | 517.00 | 508.00 | 515.00 | 67.2K |
| 13:20 | 517.00 | 518.00 | 511.00 | 518.00 | 126.0K |
| 13:25 | 519.00 | 533.00 | 518.00 | 532.00 | 161.8K |
| 13:30 | 537.00 | 543.00 | 519.00 | 519.00 | 214.8K |
| 13:35 | 520.00 | 528.00 | 519.00 | 528.00 | 39.0K |
| 13:40 | 528.00 | 539.00 | 526.00 | 536.00 | 93.3K |
| 13:45 | 533.00 | 538.00 | 524.00 | 529.00 | 62.8K |
| 13:50 | 529.00 | 535.00 | 525.00 | 527.00 | 92.8K |
| 13:55 | 530.00 | 532.00 | 517.00 | 517.00 | 140.1K |
| 14:00 | 519.00 | 519.00 | 513.00 | 516.00 | 42.8K |
| 14:05 | 516.00 | 517.00 | 512.00 | 514.00 | 18.8K |
| 14:10 | 514.00 | 518.00 | 513.00 | 516.00 | 13.2K |
| 14:15 | 516.00 | 519.00 | 513.00 | 514.00 | 9.3K |
| 14:20 | 514.00 | 517.00 | 513.00 | 513.00 | 23.9K |
| 14:25 | 513.00 | 519.00 | 513.00 | 519.00 | 10.6K |
| 14:30 | 519.00 | 525.00 | 515.00 | 524.00 | 42.4K |
| 14:35 | 522.00 | 522.00 | 514.00 | 514.00 | 37.5K |
| 14:40 | 514.00 | 517.00 | 513.00 | 514.00 | 14.5K |
| 14:45 | 514.00 | 519.00 | 513.00 | 518.00 | 17.6K |
| 14:50 | 517.00 | 519.00 | 515.00 | 518.00 | 14.6K |
| 14:55 | 519.00 | 519.00 | 512.00 | 514.00 | 23.6K |
| 15:00 | 514.00 | 516.00 | 511.00 | 515.00 | 25.7K |
| 15:05 | 513.00 | 516.00 | 510.00 | 511.00 | 36.7K |
| 15:10 | 514.00 | 514.00 | 507.00 | 513.00 | 45.1K |
| 15:15 | 513.00 | 514.00 | 507.00 | 510.00 | 28.0K |
| 15:25 | 513.00 | 513.00 | 513.00 | 513.00 | 22.6K |