445.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 517.00 | 517.00 | 507.00 | 512.00 | 13.9K |
| 09:05 | 512.00 | 513.00 | 505.00 | 510.00 | 24.0K |
| 09:10 | 509.00 | 514.00 | 508.00 | 513.00 | 14.1K |
| 09:15 | 510.00 | 535.00 | 507.00 | 535.00 | 100.1K |
| 09:20 | 539.00 | 539.00 | 521.00 | 523.00 | 151.2K |
| 09:25 | 523.00 | 527.00 | 521.00 | 522.00 | 27.4K |
| 09:30 | 522.00 | 530.00 | 522.00 | 527.00 | 34.6K |
| 09:35 | 529.00 | 529.00 | 524.00 | 524.00 | 14.5K |
| 09:40 | 522.00 | 525.00 | 515.00 | 517.00 | 23.4K |
| 09:45 | 516.00 | 518.00 | 511.00 | 517.00 | 5.0K |
| 09:50 | 519.00 | 520.00 | 519.00 | 520.00 | 2.9K |
| 09:55 | 520.00 | 529.00 | 520.00 | 528.00 | 20.1K |
| 10:00 | 527.00 | 528.00 | 521.00 | 523.00 | 6.1K |
| 10:05 | 519.00 | 530.00 | 518.00 | 529.00 | 24.1K |
| 10:10 | 525.00 | 529.00 | 525.00 | 528.00 | 2.7K |
| 10:15 | 528.00 | 528.00 | 527.00 | 528.00 | 0.3K |
| 10:20 | 528.00 | 528.00 | 519.00 | 524.00 | 22.9K |
| 10:25 | 525.00 | 532.00 | 525.00 | 532.00 | 48.8K |
| 10:30 | 532.00 | 539.00 | 532.00 | 532.00 | 21.5K |
| 10:35 | 535.00 | 544.00 | 533.00 | 543.00 | 39.2K |
| 10:40 | 540.00 | 542.00 | 532.00 | 536.00 | 31.2K |
| 10:45 | 536.00 | 537.00 | 530.00 | 530.00 | 15.2K |
| 10:50 | 530.00 | 555.00 | 530.00 | 551.00 | 131.0K |
| 10:55 | 553.00 | 555.00 | 542.00 | 547.00 | 81.4K |
| 11:00 | 552.00 | 560.00 | 547.00 | 553.00 | 162.1K |
| 11:05 | 555.00 | 560.00 | 548.00 | 548.00 | 50.6K |
| 11:10 | 548.00 | 572.00 | 548.00 | 562.00 | 177.5K |
| 11:15 | 566.00 | 585.00 | 563.00 | 581.00 | 262.3K |
| 11:20 | 581.00 | 585.00 | 550.00 | 571.00 | 322.4K |
| 11:25 | 570.00 | 573.00 | 556.00 | 560.00 | 136.4K |
| 11:30 | 558.00 | 560.00 | 555.00 | 555.00 | 47.2K |
| 11:35 | 555.00 | 564.00 | 552.00 | 558.00 | 74.8K |
| 11:40 | 559.00 | 561.00 | 557.00 | 560.00 | 14.2K |
| 11:45 | 560.00 | 563.00 | 558.00 | 560.00 | 12.4K |
| 11:50 | 563.00 | 568.00 | 563.00 | 566.00 | 10.8K |
| 11:55 | 567.00 | 584.00 | 566.00 | 569.00 | 149.2K |
| 12:00 | 569.00 | 572.00 | 566.00 | 569.00 | 13.9K |
| 12:05 | 568.00 | 568.00 | 560.00 | 562.00 | 46.4K |
| 12:10 | 562.00 | 568.00 | 556.00 | 560.00 | 42.3K |
| 12:15 | 561.00 | 571.00 | 561.00 | 564.00 | 40.8K |
| 12:20 | 564.00 | 579.00 | 564.00 | 577.00 | 34.3K |
| 12:25 | 574.00 | 576.00 | 568.00 | 571.00 | 26.3K |
| 12:30 | 568.00 | 568.00 | 564.00 | 565.00 | 14.9K |
| 12:35 | 567.00 | 568.00 | 563.00 | 567.00 | 27.7K |
| 12:40 | 567.00 | 568.00 | 562.00 | 564.00 | 5.7K |
| 12:45 | 562.00 | 562.00 | 559.00 | 559.00 | 5.5K |
| 12:50 | 560.00 | 560.00 | 555.00 | 556.00 | 20.7K |
| 12:55 | 559.00 | 564.00 | 559.00 | 560.00 | 4.4K |
| 13:00 | 562.00 | 564.00 | 561.00 | 564.00 | 7.6K |
| 13:05 | 564.00 | 564.00 | 559.00 | 562.00 | 10.3K |
| 13:10 | 562.00 | 564.00 | 559.00 | 564.00 | 2.2K |
| 13:15 | 559.00 | 564.00 | 559.00 | 563.00 | 1.4K |
| 13:20 | 564.00 | 564.00 | 563.00 | 564.00 | 30.5K |
| 13:25 | 564.00 | 564.00 | 559.00 | 559.00 | 3.5K |
| 13:30 | 558.00 | 561.00 | 557.00 | 560.00 | 10.6K |
| 13:35 | 560.00 | 564.00 | 556.00 | 563.00 | 15.1K |
| 13:40 | 559.00 | 562.00 | 559.00 | 562.00 | 1.2K |
| 13:45 | 562.00 | 563.00 | 560.00 | 563.00 | 1.4K |
| 13:50 | 563.00 | 563.00 | 557.00 | 559.00 | 1.8K |
| 13:55 | 559.00 | 559.00 | 556.00 | 558.00 | 15.0K |
| 14:00 | 558.00 | 560.00 | 557.00 | 558.00 | 1.1K |
| 14:05 | 558.00 | 558.00 | 555.00 | 557.00 | 2.6K |
| 14:10 | 554.00 | 564.00 | 554.00 | 564.00 | 22.9K |
| 14:15 | 564.00 | 564.00 | 560.00 | 563.00 | 9.2K |
| 14:20 | 563.00 | 563.00 | 561.00 | 563.00 | 1.3K |
| 14:25 | 563.00 | 564.00 | 562.00 | 564.00 | 8.3K |
| 14:30 | 564.00 | 566.00 | 561.00 | 563.00 | 5.7K |
| 14:35 | 559.00 | 564.00 | 559.00 | 564.00 | 4.5K |
| 14:40 | 564.00 | 564.00 | 564.00 | 564.00 | 0.5K |
| 14:45 | 557.00 | 564.00 | 548.00 | 551.00 | 55.4K |
| 14:50 | 550.00 | 552.00 | 547.00 | 550.00 | 7.5K |
| 14:55 | 551.00 | 559.00 | 548.00 | 556.00 | 18.9K |
| 15:00 | 554.00 | 559.00 | 551.00 | 558.00 | 48.2K |
| 15:05 | 554.00 | 557.00 | 548.00 | 554.00 | 14.9K |
| 15:10 | 554.00 | 555.00 | 547.00 | 547.00 | 34.9K |
| 15:15 | 551.00 | 557.00 | 548.00 | 556.00 | 18.0K |
| 15:25 | 559.00 | 559.00 | 559.00 | 559.00 | 21.0K |