1,120.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 595.00 | 611.00 | 593.00 | 609.00 | 416.5K |
| 09:10 | 612.00 | 613.00 | 592.00 | 600.00 | 166.0K |
| 09:15 | 601.00 | 618.00 | 592.00 | 612.00 | 239.1K |
| 09:20 | 613.00 | 625.00 | 609.00 | 613.00 | 217.2K |
| 09:25 | 611.00 | 613.00 | 596.00 | 600.00 | 137.1K |
| 09:30 | 605.00 | 615.00 | 602.00 | 614.00 | 119.4K |
| 09:35 | 614.00 | 617.00 | 607.00 | 617.00 | 54.3K |
| 09:40 | 616.00 | 619.00 | 602.00 | 603.00 | 100.7K |
| 09:45 | 603.00 | 609.00 | 602.00 | 607.00 | 22.6K |
| 09:50 | 607.00 | 608.00 | 602.00 | 606.00 | 17.5K |
| 09:55 | 609.00 | 614.00 | 606.00 | 608.00 | 49.3K |
| 10:00 | 607.00 | 611.00 | 601.00 | 604.00 | 44.6K |
| 10:05 | 603.00 | 610.00 | 601.00 | 609.00 | 30.7K |
| 10:10 | 608.00 | 617.00 | 604.00 | 615.00 | 69.0K |
| 10:15 | 614.00 | 622.00 | 609.00 | 613.00 | 74.4K |
| 10:20 | 610.00 | 618.00 | 604.00 | 615.00 | 45.2K |
| 10:25 | 616.00 | 623.00 | 615.00 | 619.00 | 57.8K |
| 10:30 | 618.00 | 618.00 | 569.00 | 569.00 | 207.7K |
| 10:35 | 565.00 | 565.00 | 545.00 | 549.00 | 219.4K |
| 10:40 | 550.00 | 551.00 | 518.00 | 525.00 | 210.7K |
| 10:45 | 525.00 | 536.00 | 525.00 | 533.00 | 75.5K |
| 10:50 | 533.00 | 546.00 | 531.00 | 535.00 | 116.5K |
| 10:55 | 536.00 | 541.00 | 536.00 | 540.00 | 19.0K |
| 11:00 | 539.00 | 543.00 | 533.00 | 536.00 | 39.5K |
| 11:05 | 538.00 | 540.00 | 531.00 | 534.00 | 18.6K |
| 11:10 | 534.00 | 540.00 | 527.00 | 535.00 | 33.6K |
| 11:15 | 537.00 | 541.00 | 535.00 | 539.00 | 10.9K |
| 11:20 | 538.00 | 538.00 | 527.00 | 532.00 | 21.9K |
| 11:25 | 531.00 | 532.00 | 529.00 | 532.00 | 12.9K |
| 11:30 | 534.00 | 534.00 | 534.00 | 534.00 | 2.2K |
| 12:30 | 535.00 | 540.00 | 531.00 | 532.00 | 26.9K |
| 12:35 | 533.00 | 540.00 | 530.00 | 540.00 | 20.1K |
| 12:40 | 538.00 | 547.00 | 538.00 | 545.00 | 36.3K |
| 12:45 | 544.00 | 549.00 | 541.00 | 542.00 | 21.2K |
| 12:50 | 542.00 | 542.00 | 534.00 | 536.00 | 16.6K |
| 12:55 | 535.00 | 540.00 | 535.00 | 539.00 | 3.6K |
| 13:00 | 535.00 | 542.00 | 534.00 | 541.00 | 14.0K |
| 13:05 | 542.00 | 542.00 | 537.00 | 537.00 | 8.7K |
| 13:10 | 537.00 | 538.00 | 522.00 | 524.00 | 55.4K |
| 13:15 | 524.00 | 527.00 | 524.00 | 526.00 | 15.4K |
| 13:20 | 524.00 | 528.00 | 524.00 | 528.00 | 2.4K |
| 13:25 | 529.00 | 532.00 | 526.00 | 530.00 | 7.2K |
| 13:30 | 530.00 | 534.00 | 530.00 | 534.00 | 8.9K |
| 13:35 | 533.00 | 533.00 | 520.00 | 522.00 | 34.7K |
| 13:40 | 522.00 | 523.00 | 511.00 | 515.00 | 62.4K |
| 13:45 | 514.00 | 518.00 | 513.00 | 518.00 | 9.3K |
| 13:50 | 515.00 | 519.00 | 515.00 | 518.00 | 13.8K |
| 13:55 | 518.00 | 518.00 | 512.00 | 517.00 | 32.4K |
| 14:00 | 517.00 | 522.00 | 517.00 | 522.00 | 19.0K |
| 14:05 | 522.00 | 522.00 | 518.00 | 519.00 | 6.4K |
| 14:10 | 516.00 | 519.00 | 514.00 | 519.00 | 11.3K |
| 14:15 | 519.00 | 529.00 | 516.00 | 529.00 | 18.3K |
| 14:20 | 530.00 | 540.00 | 523.00 | 534.00 | 19.7K |
| 14:25 | 536.00 | 540.00 | 533.00 | 534.00 | 12.5K |
| 14:30 | 534.00 | 549.00 | 532.00 | 549.00 | 37.7K |
| 14:35 | 549.00 | 549.00 | 539.00 | 544.00 | 20.8K |
| 14:40 | 543.00 | 543.00 | 531.00 | 531.00 | 13.7K |
| 14:45 | 535.00 | 537.00 | 535.00 | 536.00 | 1.2K |
| 14:50 | 540.00 | 541.00 | 536.00 | 536.00 | 10.9K |
| 14:55 | 536.00 | 555.00 | 536.00 | 540.00 | 40.1K |
| 15:00 | 540.00 | 542.00 | 537.00 | 541.00 | 6.7K |
| 15:05 | 540.00 | 541.00 | 534.00 | 537.00 | 9.5K |
| 15:10 | 539.00 | 541.00 | 537.00 | 538.00 | 7.6K |
| 15:15 | 537.00 | 537.00 | 531.00 | 536.00 | 15.1K |
| 15:20 | 536.00 | 540.00 | 531.00 | 534.00 | 22.6K |
| 15:30 | 536.00 | 536.00 | 536.00 | 536.00 | 57.4K |