715.46
마지막 업데이트: 2025-10-03
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 776.39 | 776.50 | 776.39 | 776.50 | 12.1K |
09:31 | 779.39 | 779.39 | 779.39 | 779.39 | 0.2K |
09:32 | 775.69 | 777.05 | 775.69 | 777.05 | 1.4K |
09:33 | 775.00 | 775.00 | 775.00 | 775.00 | 2.4K |
09:34 | 777.39 | 777.39 | 777.39 | 777.39 | 1.4K |
09:38 | 776.00 | 776.00 | 776.00 | 776.00 | 1.1K |
09:39 | 776.62 | 776.62 | 776.62 | 776.62 | 1.3K |
09:43 | 775.50 | 775.50 | 775.50 | 775.50 | 1.5K |
09:44 | 775.40 | 775.40 | 775.40 | 775.40 | 1.4K |
09:45 | 774.06 | 774.06 | 774.06 | 774.06 | 0.9K |
09:48 | 780.03 | 780.03 | 780.03 | 780.03 | 0.8K |
09:49 | 780.62 | 780.62 | 780.62 | 780.62 | 1.1K |
09:50 | 781.40 | 781.40 | 781.32 | 781.32 | 1.0K |
09:52 | 781.40 | 781.40 | 779.75 | 780.00 | 2.0K |
09:53 | 778.48 | 779.00 | 778.48 | 779.00 | 5.1K |
10:00 | 779.01 | 779.01 | 779.01 | 779.01 | 0.1K |
10:01 | 778.13 | 778.13 | 778.13 | 778.13 | 1.1K |
10:04 | 777.54 | 777.54 | 777.54 | 777.54 | 0.8K |
10:05 | 777.00 | 777.90 | 777.00 | 777.90 | 1.7K |
10:07 | 778.25 | 778.25 | 778.25 | 778.25 | 1.7K |
10:15 | 778.00 | 778.00 | 778.00 | 778.00 | 1.8K |
10:18 | 777.50 | 777.50 | 777.50 | 777.50 | 1.3K |
10:21 | 777.69 | 777.69 | 776.46 | 776.46 | 2.7K |
10:22 | 777.69 | 777.69 | 777.69 | 777.69 | 1.8K |
10:26 | 777.22 | 777.22 | 776.62 | 776.62 | 1.4K |
10:32 | 776.09 | 776.09 | 776.09 | 776.09 | 0.6K |
10:33 | 777.70 | 777.70 | 777.70 | 777.70 | 1.3K |
10:34 | 776.60 | 776.60 | 776.60 | 776.60 | 0.5K |
10:35 | 775.00 | 775.53 | 775.00 | 775.53 | 1.0K |
10:36 | 775.67 | 775.67 | 775.67 | 775.67 | 2.0K |
10:43 | 774.68 | 774.68 | 774.68 | 774.68 | 0.2K |
10:44 | 775.35 | 775.35 | 775.35 | 775.35 | 0.4K |
10:45 | 775.67 | 775.67 | 775.67 | 775.67 | 1.1K |
10:48 | 776.44 | 776.44 | 776.44 | 776.44 | 1.2K |
10:50 | 777.11 | 777.11 | 777.11 | 777.11 | 1.5K |
10:52 | 776.11 | 776.11 | 776.11 | 776.11 | 1.7K |
10:53 | 776.12 | 776.12 | 776.12 | 776.12 | 1.0K |
10:54 | 776.67 | 776.67 | 776.67 | 776.67 | 0.6K |
10:56 | 775.71 | 775.71 | 775.71 | 775.71 | 4.0K |
10:59 | 775.01 | 775.86 | 775.01 | 775.86 | 0.7K |
11:00 | 776.01 | 776.01 | 776.01 | 776.01 | 1.4K |
11:01 | 776.99 | 776.99 | 776.99 | 776.99 | 1.2K |
11:03 | 776.99 | 776.99 | 776.99 | 776.99 | 1.6K |
11:04 | 776.16 | 776.16 | 776.16 | 776.16 | 0.8K |
11:05 | 777.62 | 777.62 | 777.62 | 777.62 | 1.7K |
11:10 | 777.41 | 777.41 | 777.41 | 777.41 | 0.2K |
11:11 | 777.14 | 777.14 | 777.14 | 777.14 | 0.9K |
11:14 | 778.07 | 778.07 | 778.07 | 778.07 | 1.3K |
11:15 | 777.85 | 777.85 | 777.85 | 777.85 | 0.9K |
11:16 | 777.55 | 777.55 | 777.55 | 777.55 | 0.8K |
11:19 | 778.80 | 778.80 | 778.80 | 778.80 | 1.3K |
11:21 | 777.22 | 777.22 | 777.22 | 777.22 | 0.6K |
11:23 | 777.14 | 777.14 | 777.14 | 777.14 | 0.4K |
11:25 | 776.02 | 776.02 | 776.02 | 776.02 | 0.6K |
11:26 | 777.00 | 777.00 | 777.00 | 777.00 | 1.7K |
11:34 | 777.00 | 777.00 | 777.00 | 777.00 | 2.6K |
11:35 | 776.80 | 777.60 | 776.80 | 777.60 | 2.3K |
11:36 | 778.44 | 779.70 | 778.44 | 779.70 | 1.4K |
11:37 | 779.81 | 779.81 | 779.81 | 779.81 | 0.5K |
11:40 | 779.70 | 779.70 | 779.70 | 779.70 | 1.2K |
11:46 | 779.79 | 779.79 | 779.79 | 779.79 | 0.2K |
11:47 | 779.79 | 779.79 | 778.82 | 778.82 | 0.6K |
11:48 | 778.82 | 778.93 | 778.82 | 778.93 | 1.1K |
11:49 | 779.00 | 779.00 | 779.00 | 779.00 | 0.6K |
11:50 | 779.00 | 779.00 | 779.00 | 779.00 | 1.0K |
11:51 | 779.01 | 780.20 | 779.01 | 780.20 | 1.8K |
11:52 | 780.17 | 780.20 | 780.17 | 780.20 | 1.2K |
11:53 | 779.39 | 779.39 | 779.39 | 779.39 | 0.7K |
11:57 | 778.90 | 778.90 | 778.90 | 778.90 | 0.2K |
11:58 | 778.79 | 778.79 | 778.79 | 778.79 | 0.6K |
12:00 | 778.87 | 778.87 | 778.87 | 778.87 | 0.7K |
12:02 | 778.61 | 778.61 | 778.61 | 778.61 | 0.5K |
12:06 | 778.43 | 778.43 | 778.43 | 778.43 | 8.5K |
12:09 | 778.94 | 778.94 | 778.94 | 778.94 | 1.8K |
12:12 | 778.92 | 779.00 | 778.27 | 779.00 | 1.0K |
12:13 | 779.08 | 779.08 | 779.08 | 779.08 | 0.2K |
12:14 | 778.48 | 778.48 | 778.48 | 778.48 | 0.3K |
12:15 | 778.46 | 778.46 | 778.46 | 778.46 | 0.1K |
12:16 | 778.55 | 778.55 | 778.55 | 778.55 | 0.2K |
12:17 | 778.55 | 778.55 | 778.55 | 778.55 | 0.2K |
12:18 | 777.69 | 777.69 | 777.69 | 777.69 | 2.4K |
12:23 | 776.70 | 776.70 | 776.70 | 776.70 | 1.1K |
12:29 | 777.42 | 778.00 | 777.42 | 778.00 | 2.7K |
12:30 | 778.30 | 778.30 | 778.30 | 778.30 | 2.4K |
12:31 | 778.93 | 779.02 | 778.93 | 779.02 | 4.3K |
12:33 | 780.20 | 781.70 | 780.20 | 781.70 | 3.4K |
12:34 | 782.33 | 782.75 | 782.06 | 782.75 | 2.7K |
12:36 | 782.39 | 782.39 | 782.39 | 782.39 | 0.3K |
12:37 | 782.59 | 782.59 | 782.59 | 782.59 | 0.6K |
12:38 | 781.62 | 781.70 | 781.62 | 781.70 | 7.2K |
12:39 | 781.71 | 781.71 | 781.01 | 781.01 | 0.6K |
12:41 | 780.69 | 781.65 | 780.69 | 781.22 | 1.3K |
12:42 | 780.70 | 781.09 | 780.36 | 781.09 | 1.7K |
12:43 | 781.07 | 781.07 | 781.07 | 781.07 | 0.8K |
12:44 | 780.24 | 780.24 | 780.17 | 780.17 | 2.3K |
12:46 | 780.60 | 780.60 | 780.60 | 780.60 | 0.7K |
12:49 | 781.09 | 781.09 | 780.55 | 780.55 | 1.7K |
12:51 | 781.42 | 781.42 | 781.18 | 781.18 | 0.7K |
12:52 | 781.66 | 781.77 | 781.66 | 781.77 | 0.7K |
12:55 | 780.93 | 780.93 | 780.23 | 780.23 | 19.7K |
12:57 | 778.82 | 778.82 | 778.82 | 778.82 | 1.2K |
13:00 | 779.16 | 779.16 | 779.16 | 779.16 | 0.3K |
13:01 | 779.12 | 779.12 | 779.12 | 779.12 | 0.4K |
13:02 | 778.00 | 778.00 | 778.00 | 778.00 | 0.2K |
13:03 | 778.03 | 780.32 | 778.03 | 780.32 | 1.3K |
13:04 | 779.60 | 780.72 | 779.60 | 780.72 | 1.2K |
13:06 | 779.49 | 779.49 | 779.49 | 779.49 | 1.3K |
13:10 | 781.38 | 781.38 | 781.38 | 781.38 | 0.1K |
13:11 | 780.43 | 780.43 | 780.43 | 780.43 | 1.2K |
13:19 | 780.66 | 780.66 | 780.66 | 780.66 | 0.4K |
13:20 | 780.66 | 780.66 | 780.66 | 780.66 | 0.3K |
13:21 | 780.48 | 780.48 | 779.91 | 779.91 | 2.1K |
13:27 | 778.76 | 778.76 | 778.76 | 778.76 | 0.5K |
13:28 | 778.65 | 778.65 | 778.06 | 778.06 | 1.7K |
13:30 | 776.69 | 776.69 | 776.08 | 776.08 | 2.6K |
13:31 | 776.37 | 776.37 | 776.15 | 776.15 | 1.4K |
13:33 | 776.03 | 776.29 | 776.03 | 776.29 | 1.9K |
13:34 | 776.40 | 776.55 | 776.40 | 776.55 | 2.6K |
13:35 | 776.34 | 776.58 | 776.13 | 776.13 | 1.6K |
13:37 | 776.55 | 776.55 | 776.55 | 776.55 | 0.9K |
13:38 | 776.57 | 776.57 | 776.17 | 776.17 | 1.1K |
13:40 | 776.10 | 776.10 | 776.10 | 776.10 | 0.7K |
13:41 | 776.59 | 776.59 | 776.59 | 776.59 | 0.4K |
13:42 | 776.05 | 776.05 | 776.05 | 776.05 | 1.1K |
13:43 | 775.72 | 775.72 | 774.16 | 774.16 | 2.4K |
13:46 | 773.29 | 773.84 | 773.29 | 773.84 | 2.0K |
13:47 | 773.24 | 773.24 | 773.24 | 773.24 | 1.0K |
13:49 | 772.00 | 772.00 | 771.84 | 771.84 | 0.9K |
13:50 | 772.03 | 772.03 | 772.03 | 772.03 | 0.8K |
13:51 | 771.00 | 771.00 | 771.00 | 771.00 | 0.6K |
13:52 | 770.20 | 771.54 | 770.20 | 771.54 | 2.1K |
13:54 | 771.51 | 772.11 | 771.51 | 771.72 | 1.9K |
13:56 | 773.22 | 773.22 | 773.22 | 773.22 | 0.6K |
13:57 | 773.54 | 773.54 | 773.54 | 773.54 | 0.7K |
13:58 | 773.37 | 773.37 | 773.37 | 773.37 | 1.1K |
13:59 | 772.83 | 772.83 | 772.83 | 772.83 | 1.7K |
14:02 | 771.06 | 771.06 | 771.06 | 771.06 | 0.5K |
14:03 | 771.74 | 771.74 | 771.74 | 771.74 | 1.1K |
14:04 | 771.77 | 771.77 | 771.77 | 771.77 | 0.5K |
14:05 | 772.73 | 773.16 | 772.73 | 773.16 | 1.1K |
14:06 | 773.43 | 773.43 | 773.01 | 773.01 | 1.2K |
14:07 | 773.62 | 773.62 | 773.62 | 773.62 | 1.1K |
14:09 | 773.72 | 773.72 | 773.72 | 773.72 | 0.6K |
14:10 | 774.40 | 774.40 | 774.40 | 774.40 | 0.7K |
14:13 | 774.89 | 774.89 | 774.54 | 774.54 | 0.5K |
14:14 | 775.09 | 775.09 | 775.09 | 775.09 | 2.1K |
14:16 | 773.33 | 773.33 | 773.33 | 773.33 | 0.2K |
14:17 | 774.52 | 774.52 | 774.52 | 774.52 | 0.7K |
14:18 | 774.62 | 774.62 | 774.62 | 774.62 | 0.6K |
14:19 | 774.01 | 774.01 | 774.01 | 774.01 | 1.0K |
14:22 | 774.15 | 774.89 | 774.15 | 774.89 | 1.5K |
14:25 | 773.56 | 773.56 | 773.56 | 773.56 | 0.8K |
14:26 | 773.56 | 773.56 | 773.56 | 773.56 | 0.4K |
14:27 | 773.56 | 773.56 | 773.56 | 773.56 | 0.9K |
14:29 | 773.21 | 773.41 | 773.21 | 773.41 | 1.2K |
14:30 | 773.34 | 773.40 | 773.34 | 773.40 | 2.9K |
14:31 | 773.98 | 774.04 | 773.98 | 774.04 | 1.2K |
14:32 | 774.04 | 774.04 | 774.04 | 774.04 | 0.7K |
14:34 | 774.27 | 774.27 | 773.49 | 773.49 | 1.4K |
14:36 | 773.50 | 773.50 | 773.50 | 773.50 | 0.4K |
14:37 | 773.23 | 773.23 | 773.23 | 773.23 | 0.7K |
14:40 | 773.54 | 774.02 | 773.54 | 774.02 | 1.3K |
14:42 | 773.49 | 773.49 | 773.49 | 773.49 | 0.5K |
14:44 | 772.65 | 772.65 | 771.84 | 772.25 | 2.2K |
14:45 | 773.61 | 773.61 | 773.61 | 773.61 | 2.0K |
14:52 | 773.66 | 773.66 | 773.66 | 773.66 | 0.8K |
14:54 | 773.53 | 773.94 | 773.53 | 773.94 | 1.8K |
14:55 | 774.56 | 774.56 | 774.56 | 774.56 | 0.8K |
14:56 | 775.01 | 775.01 | 774.25 | 774.25 | 3.6K |
15:03 | 774.67 | 774.67 | 774.67 | 774.67 | 0.4K |
15:04 | 773.96 | 773.96 | 773.96 | 773.96 | 1.2K |
15:07 | 774.41 | 774.41 | 774.41 | 774.41 | 0.4K |
15:09 | 774.51 | 775.20 | 774.51 | 775.20 | 1.7K |
15:11 | 774.59 | 774.59 | 774.59 | 774.59 | 0.8K |
15:13 | 774.39 | 774.39 | 774.39 | 774.39 | 0.4K |
15:15 | 774.08 | 774.59 | 774.08 | 774.59 | 1.6K |
15:18 | 774.00 | 774.00 | 774.00 | 774.00 | 0.9K |
15:20 | 774.00 | 775.65 | 774.00 | 775.65 | 7.0K |
15:21 | 775.89 | 775.89 | 775.89 | 775.89 | 0.5K |
15:22 | 775.74 | 775.74 | 775.60 | 775.60 | 1.1K |
15:23 | 774.59 | 774.59 | 774.59 | 774.59 | 0.1K |
15:24 | 775.05 | 775.05 | 775.05 | 775.05 | 0.5K |
15:25 | 775.00 | 775.00 | 775.00 | 775.00 | 0.4K |
15:27 | 775.21 | 775.41 | 775.21 | 775.41 | 1.8K |
15:28 | 775.51 | 775.51 | 775.26 | 775.37 | 1.1K |
15:29 | 775.51 | 775.62 | 775.51 | 775.62 | 1.3K |
15:30 | 775.73 | 775.73 | 775.72 | 775.72 | 5.2K |
15:31 | 775.99 | 775.99 | 775.99 | 775.99 | 0.7K |
15:33 | 776.94 | 776.94 | 776.94 | 776.94 | 0.8K |
15:34 | 777.80 | 778.08 | 777.80 | 778.08 | 1.5K |
15:35 | 778.36 | 778.36 | 778.36 | 778.36 | 0.8K |
15:37 | 778.32 | 778.32 | 778.32 | 778.32 | 0.7K |
15:38 | 778.37 | 778.37 | 778.37 | 778.37 | 0.3K |
15:39 | 778.67 | 778.67 | 778.29 | 778.29 | 4.0K |
15:44 | 778.83 | 778.83 | 778.83 | 778.83 | 8.8K |
15:46 | 778.78 | 778.78 | 778.78 | 778.78 | 1.3K |
15:49 | 778.79 | 779.44 | 778.79 | 779.44 | 0.6K |
15:50 | 778.99 | 778.99 | 778.99 | 778.99 | 3.0K |
15:52 | 779.27 | 779.27 | 779.27 | 779.27 | 0.7K |
15:53 | 778.25 | 778.25 | 778.12 | 778.12 | 3.8K |
15:54 | 776.58 | 776.58 | 776.58 | 776.58 | 3.0K |
15:55 | 777.10 | 777.10 | 777.10 | 777.10 | 1.7K |
15:56 | 777.56 | 777.56 | 777.56 | 777.56 | 3.1K |
15:57 | 777.72 | 777.72 | 777.26 | 777.26 | 2.5K |
15:58 | 777.67 | 777.69 | 776.96 | 776.96 | 8.0K |
15:59 | 777.16 | 777.85 | 777.06 | 777.54 | 126.1K |