5,325.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 448.00 | 492.00 | 448.00 | 492.00 | 215.8K |
| 09:05 | 500.00 | 515.00 | 474.00 | 477.00 | 454.1K |
| 09:10 | 477.00 | 511.00 | 474.00 | 511.00 | 223.7K |
| 09:15 | 510.00 | 513.00 | 490.00 | 494.00 | 161.4K |
| 09:20 | 493.00 | 505.00 | 491.00 | 498.00 | 141.7K |
| 09:25 | 501.00 | 504.00 | 473.00 | 474.00 | 165.2K |
| 09:30 | 475.00 | 477.00 | 465.00 | 477.00 | 219.3K |
| 09:35 | 477.00 | 480.00 | 474.00 | 480.00 | 79.0K |
| 09:40 | 480.00 | 504.00 | 480.00 | 502.00 | 180.5K |
| 09:45 | 504.00 | 508.00 | 499.00 | 506.00 | 117.1K |
| 09:50 | 506.00 | 507.00 | 500.00 | 500.00 | 58.3K |
| 09:55 | 500.00 | 504.00 | 499.00 | 500.00 | 67.0K |
| 10:00 | 500.00 | 505.00 | 499.00 | 503.00 | 54.6K |
| 10:05 | 502.00 | 503.00 | 499.00 | 502.00 | 27.3K |
| 10:10 | 502.00 | 504.00 | 500.00 | 500.00 | 31.7K |
| 10:15 | 500.00 | 500.00 | 498.00 | 500.00 | 54.8K |
| 10:20 | 499.00 | 500.00 | 498.00 | 499.00 | 9.5K |
| 10:25 | 500.00 | 501.00 | 498.00 | 501.00 | 14.9K |
| 10:30 | 500.00 | 500.00 | 498.00 | 499.00 | 13.9K |
| 10:35 | 499.00 | 500.00 | 497.00 | 498.00 | 43.4K |
| 10:40 | 497.00 | 497.00 | 496.00 | 497.00 | 24.9K |
| 10:45 | 496.00 | 498.00 | 495.00 | 496.00 | 41.6K |
| 10:50 | 496.00 | 509.00 | 496.00 | 509.00 | 121.0K |
| 10:55 | 508.00 | 508.00 | 493.00 | 493.00 | 60.4K |
| 11:00 | 495.00 | 496.00 | 493.00 | 496.00 | 4.8K |
| 11:05 | 496.00 | 499.00 | 495.00 | 498.00 | 10.1K |
| 11:10 | 497.00 | 499.00 | 494.00 | 498.00 | 24.0K |
| 11:15 | 498.00 | 501.00 | 497.00 | 501.00 | 3.0K |
| 11:20 | 502.00 | 506.00 | 501.00 | 506.00 | 139.5K |
| 11:25 | 505.00 | 505.00 | 503.00 | 504.00 | 6.4K |
| 11:30 | 504.00 | 506.00 | 504.00 | 506.00 | 68.1K |
| 11:35 | 506.00 | 509.00 | 506.00 | 507.00 | 100.0K |
| 11:40 | 506.00 | 508.00 | 506.00 | 507.00 | 54.4K |
| 11:45 | 506.00 | 506.00 | 501.00 | 501.00 | 27.9K |
| 11:50 | 501.00 | 502.00 | 501.00 | 501.00 | 58.5K |
| 11:55 | 500.00 | 500.00 | 498.00 | 499.00 | 8.7K |
| 12:00 | 499.00 | 502.00 | 498.00 | 501.00 | 39.6K |
| 12:05 | 500.00 | 502.00 | 499.00 | 500.00 | 5.3K |
| 12:10 | 501.00 | 502.00 | 500.00 | 501.00 | 2.3K |
| 12:15 | 500.00 | 502.00 | 497.00 | 502.00 | 13.4K |
| 12:20 | 500.00 | 501.00 | 499.00 | 501.00 | 2.8K |
| 12:25 | 501.00 | 506.00 | 501.00 | 505.00 | 21.3K |
| 12:30 | 505.00 | 507.00 | 502.00 | 506.00 | 7.2K |
| 12:35 | 507.00 | 509.00 | 506.00 | 506.00 | 283.3K |
| 12:40 | 504.00 | 506.00 | 504.00 | 506.00 | 10.3K |
| 12:45 | 505.00 | 506.00 | 503.00 | 504.00 | 3.5K |
| 12:50 | 503.00 | 504.00 | 501.00 | 504.00 | 12.8K |
| 12:55 | 504.00 | 504.00 | 502.00 | 502.00 | 4.9K |
| 13:00 | 502.00 | 503.00 | 499.00 | 500.00 | 9.8K |
| 13:05 | 500.00 | 500.00 | 498.00 | 500.00 | 3.2K |
| 13:10 | 500.00 | 500.00 | 498.00 | 498.00 | 10.5K |
| 13:15 | 498.00 | 498.00 | 496.00 | 497.00 | 5.9K |
| 13:20 | 499.00 | 502.00 | 499.00 | 499.00 | 11.9K |
| 13:25 | 500.00 | 500.00 | 498.00 | 500.00 | 7.8K |
| 13:30 | 500.00 | 500.00 | 498.00 | 498.00 | 1.6K |
| 13:35 | 498.00 | 503.00 | 498.00 | 500.00 | 14.4K |
| 13:40 | 500.00 | 501.00 | 499.00 | 499.00 | 1.2K |
| 13:45 | 500.00 | 501.00 | 500.00 | 501.00 | 3.9K |
| 13:50 | 502.00 | 504.00 | 502.00 | 504.00 | 4.5K |
| 13:55 | 504.00 | 505.00 | 503.00 | 505.00 | 3.8K |
| 14:00 | 505.00 | 508.00 | 503.00 | 506.00 | 17.7K |
| 14:05 | 506.00 | 507.00 | 505.00 | 506.00 | 6.7K |
| 14:10 | 506.00 | 506.00 | 502.00 | 505.00 | 5.5K |
| 14:15 | 505.00 | 508.00 | 503.00 | 507.00 | 31.9K |
| 14:20 | 507.00 | 509.00 | 505.00 | 505.00 | 30.9K |
| 14:25 | 505.00 | 508.00 | 503.00 | 503.00 | 10.0K |
| 14:30 | 503.00 | 504.00 | 503.00 | 503.00 | 5.6K |
| 14:35 | 503.00 | 503.00 | 502.00 | 502.00 | 2.7K |
| 14:40 | 502.00 | 502.00 | 499.00 | 501.00 | 8.2K |
| 14:45 | 500.00 | 501.00 | 499.00 | 499.00 | 3.5K |
| 14:50 | 499.00 | 503.00 | 499.00 | 503.00 | 17.9K |
| 14:55 | 503.00 | 503.00 | 500.00 | 502.00 | 0.4K |
| 15:00 | 502.00 | 504.00 | 498.00 | 504.00 | 27.1K |
| 15:05 | 504.00 | 507.00 | 503.00 | 507.00 | 10.6K |
| 15:10 | 507.00 | 509.00 | 507.00 | 508.00 | 100.7K |
| 15:15 | 508.00 | 509.00 | 501.00 | 501.00 | 57.6K |