445.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 518.00 | 518.00 | 506.00 | 509.00 | 78.0K |
| 09:05 | 508.00 | 511.00 | 503.00 | 511.00 | 48.6K |
| 09:10 | 512.00 | 521.00 | 512.00 | 516.00 | 18.5K |
| 09:15 | 514.00 | 523.00 | 514.00 | 523.00 | 27.4K |
| 09:20 | 523.00 | 524.00 | 520.00 | 522.00 | 26.5K |
| 09:25 | 522.00 | 525.00 | 519.00 | 519.00 | 27.8K |
| 09:30 | 521.00 | 524.00 | 518.00 | 522.00 | 15.6K |
| 09:35 | 522.00 | 524.00 | 518.00 | 518.00 | 19.6K |
| 09:40 | 520.00 | 522.00 | 517.00 | 518.00 | 21.7K |
| 09:45 | 520.00 | 520.00 | 517.00 | 519.00 | 10.0K |
| 09:50 | 519.00 | 519.00 | 514.00 | 515.00 | 18.4K |
| 09:55 | 511.00 | 514.00 | 511.00 | 513.00 | 12.9K |
| 10:00 | 514.00 | 518.00 | 514.00 | 515.00 | 3.7K |
| 10:05 | 517.00 | 519.00 | 515.00 | 519.00 | 4.3K |
| 10:10 | 516.00 | 520.00 | 516.00 | 520.00 | 6.2K |
| 10:15 | 520.00 | 520.00 | 517.00 | 518.00 | 6.3K |
| 10:20 | 517.00 | 518.00 | 516.00 | 516.00 | 8.5K |
| 10:25 | 516.00 | 516.00 | 515.00 | 515.00 | 5.1K |
| 10:30 | 515.00 | 515.00 | 514.00 | 514.00 | 7.8K |
| 10:35 | 516.00 | 516.00 | 513.00 | 514.00 | 13.2K |
| 10:40 | 517.00 | 525.00 | 517.00 | 523.00 | 21.7K |
| 10:45 | 524.00 | 527.00 | 522.00 | 523.00 | 16.5K |
| 10:50 | 525.00 | 526.00 | 521.00 | 522.00 | 16.7K |
| 10:55 | 522.00 | 524.00 | 517.00 | 517.00 | 7.0K |
| 11:00 | 520.00 | 525.00 | 520.00 | 523.00 | 64.9K |
| 11:05 | 525.00 | 527.00 | 522.00 | 526.00 | 4.9K |
| 11:10 | 527.00 | 527.00 | 526.00 | 527.00 | 1.7K |
| 11:15 | 527.00 | 527.00 | 525.00 | 525.00 | 0.2K |
| 11:20 | 524.00 | 524.00 | 519.00 | 519.00 | 5.5K |
| 11:25 | 519.00 | 519.00 | 517.00 | 519.00 | 14.0K |
| 11:30 | 516.00 | 522.00 | 516.00 | 516.00 | 7.0K |
| 11:35 | 519.00 | 519.00 | 516.00 | 516.00 | 4.5K |
| 11:40 | 517.00 | 517.00 | 517.00 | 517.00 | 5.2K |
| 11:45 | 518.00 | 518.00 | 516.00 | 518.00 | 5.4K |
| 11:50 | 519.00 | 519.00 | 516.00 | 519.00 | 3.8K |
| 11:55 | 516.00 | 519.00 | 516.00 | 519.00 | 0.5K |
| 12:00 | 516.00 | 516.00 | 516.00 | 516.00 | 0.1K |
| 12:05 | 519.00 | 519.00 | 519.00 | 519.00 | 0.2K |
| 12:10 | 517.00 | 517.00 | 513.00 | 516.00 | 18.3K |
| 12:15 | 514.00 | 516.00 | 514.00 | 514.00 | 0.7K |
| 12:20 | 514.00 | 514.00 | 513.00 | 514.00 | 2.4K |
| 12:25 | 514.00 | 514.00 | 513.00 | 514.00 | 2.0K |
| 12:30 | 513.00 | 516.00 | 513.00 | 516.00 | 1.9K |
| 12:35 | 516.00 | 517.00 | 515.00 | 517.00 | 0.4K |
| 12:40 | 517.00 | 519.00 | 517.00 | 517.00 | 2.1K |
| 12:45 | 517.00 | 518.00 | 514.00 | 517.00 | 1.7K |
| 12:50 | 517.00 | 518.00 | 515.00 | 518.00 | 13.9K |
| 12:55 | 518.00 | 518.00 | 515.00 | 516.00 | 4.6K |
| 13:00 | 516.00 | 518.00 | 516.00 | 518.00 | 7.9K |
| 13:05 | 518.00 | 518.00 | 516.00 | 518.00 | 2.0K |
| 13:10 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 13:15 | 518.00 | 518.00 | 518.00 | 518.00 | 0.1K |
| 13:20 | 518.00 | 518.00 | 515.00 | 518.00 | 7.7K |
| 13:25 | 516.00 | 519.00 | 516.00 | 519.00 | 12.7K |
| 13:30 | 519.00 | 520.00 | 519.00 | 520.00 | 4.1K |
| 13:35 | 520.00 | 520.00 | 520.00 | 520.00 | 1.7K |
| 13:40 | 516.00 | 519.00 | 516.00 | 518.00 | 1.6K |
| 13:45 | 515.00 | 519.00 | 515.00 | 519.00 | 1.9K |
| 13:50 | 519.00 | 520.00 | 519.00 | 520.00 | 0.9K |
| 13:55 | 520.00 | 520.00 | 518.00 | 518.00 | 6.3K |
| 14:00 | 517.00 | 518.00 | 514.00 | 518.00 | 52.8K |
| 14:05 | 516.00 | 516.00 | 516.00 | 516.00 | 0.5K |
| 14:10 | 516.00 | 516.00 | 513.00 | 516.00 | 4.3K |
| 14:15 | 513.00 | 515.00 | 513.00 | 515.00 | 0.4K |
| 14:20 | 514.00 | 515.00 | 513.00 | 515.00 | 2.2K |
| 14:25 | 513.00 | 514.00 | 513.00 | 514.00 | 1.1K |
| 14:30 | 513.00 | 514.00 | 513.00 | 514.00 | 0.1K |
| 14:35 | 513.00 | 514.00 | 511.00 | 514.00 | 3.8K |
| 14:40 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 14:45 | 514.00 | 514.00 | 512.00 | 514.00 | 2.0K |
| 14:50 | 514.00 | 514.00 | 513.00 | 514.00 | 0.1K |
| 14:55 | 514.00 | 515.00 | 512.00 | 512.00 | 2.9K |
| 15:00 | 514.00 | 514.00 | 512.00 | 513.00 | 6.8K |
| 15:05 | 512.00 | 514.00 | 510.00 | 514.00 | 19.4K |
| 15:10 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 15:15 | 514.00 | 514.00 | 512.00 | 514.00 | 7.7K |
| 15:25 | 517.00 | 517.00 | 517.00 | 517.00 | 6.5K |