677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 794.00 | 800.00 | 794.00 | 800.00 | 1.2K |
| 09:01 | 800.00 | 800.00 | 800.00 | 800.00 | 0.7K |
| 09:02 | 800.00 | 800.00 | 800.00 | 800.00 | 0.1K |
| 09:03 | 799.00 | 799.00 | 799.00 | 799.00 | 0.0K |
| 09:04 | 798.00 | 799.00 | 797.00 | 797.00 | 1.3K |
| 09:05 | 798.00 | 800.00 | 797.00 | 800.00 | 0.2K |
| 09:06 | 800.00 | 800.00 | 800.00 | 800.00 | 0.5K |
| 09:07 | 800.00 | 800.00 | 796.00 | 796.00 | 0.6K |
| 09:08 | 796.00 | 798.00 | 790.00 | 797.00 | 2.1K |
| 09:09 | 790.00 | 790.00 | 790.00 | 790.00 | 2.1K |
| 09:10 | 790.00 | 790.00 | 790.00 | 790.00 | 2.2K |
| 09:11 | 790.00 | 790.00 | 790.00 | 790.00 | 1.3K |
| 09:12 | 790.00 | 790.00 | 790.00 | 790.00 | 0.8K |
| 09:13 | 790.00 | 790.00 | 790.00 | 790.00 | 0.1K |
| 09:14 | 791.00 | 795.00 | 790.00 | 790.00 | 0.2K |
| 09:15 | 790.00 | 790.00 | 790.00 | 790.00 | 1.7K |
| 09:16 | 795.00 | 795.00 | 790.00 | 795.00 | 0.0K |
| 09:18 | 790.00 | 790.00 | 790.00 | 790.00 | 1.1K |
| 09:19 | 790.00 | 795.00 | 790.00 | 794.00 | 0.0K |
| 09:20 | 790.00 | 794.00 | 789.00 | 794.00 | 3.0K |
| 09:21 | 794.00 | 794.00 | 794.00 | 794.00 | 0.9K |
| 09:22 | 794.00 | 794.00 | 794.00 | 794.00 | 0.2K |
| 09:23 | 793.00 | 795.00 | 792.00 | 795.00 | 2.5K |
| 09:25 | 792.00 | 792.00 | 792.00 | 792.00 | 0.0K |
| 09:26 | 792.00 | 792.00 | 792.00 | 792.00 | 6.0K |
| 09:27 | 795.00 | 795.00 | 795.00 | 795.00 | 0.4K |
| 09:28 | 794.00 | 794.00 | 794.00 | 794.00 | 0.0K |
| 09:29 | 795.00 | 795.00 | 795.00 | 795.00 | 2.6K |
| 09:30 | 795.00 | 800.00 | 795.00 | 800.00 | 0.5K |
| 09:31 | 800.00 | 800.00 | 799.00 | 800.00 | 2.3K |
| 09:33 | 799.00 | 800.00 | 799.00 | 800.00 | 0.3K |
| 09:34 | 799.00 | 800.00 | 799.00 | 800.00 | 1.0K |
| 09:35 | 799.00 | 799.00 | 799.00 | 799.00 | 0.5K |
| 09:36 | 799.00 | 799.00 | 798.00 | 798.00 | 0.3K |
| 09:37 | 797.00 | 797.00 | 797.00 | 797.00 | 0.8K |
| 09:38 | 797.00 | 797.00 | 795.00 | 795.00 | 1.1K |
| 09:39 | 794.00 | 796.00 | 792.00 | 792.00 | 3.0K |
| 09:40 | 796.00 | 796.00 | 796.00 | 796.00 | 0.0K |
| 09:43 | 796.00 | 796.00 | 796.00 | 796.00 | 0.0K |
| 09:44 | 796.00 | 801.00 | 796.00 | 801.00 | 0.2K |
| 09:45 | 801.00 | 801.00 | 800.00 | 801.00 | 0.0K |
| 09:46 | 801.00 | 801.00 | 801.00 | 801.00 | 0.0K |
| 09:50 | 799.00 | 799.00 | 799.00 | 799.00 | 0.0K |
| 09:51 | 799.00 | 799.00 | 799.00 | 799.00 | 0.2K |
| 09:52 | 800.00 | 800.00 | 800.00 | 800.00 | 0.6K |
| 09:54 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0K |
| 09:55 | 800.00 | 801.00 | 800.00 | 801.00 | 5.0K |
| 09:56 | 801.00 | 803.00 | 801.00 | 803.00 | 1.6K |
| 09:57 | 803.00 | 809.00 | 803.00 | 807.00 | 1.5K |
| 09:58 | 806.00 | 807.00 | 800.00 | 806.00 | 3.1K |
| 09:59 | 805.00 | 805.00 | 800.00 | 800.00 | 3.5K |
| 10:00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.9K |
| 10:04 | 801.00 | 803.00 | 801.00 | 803.00 | 0.0K |
| 10:05 | 800.00 | 804.00 | 800.00 | 804.00 | 1.1K |
| 10:06 | 803.00 | 803.00 | 803.00 | 803.00 | 0.0K |
| 10:08 | 803.00 | 803.00 | 800.00 | 800.00 | 5.5K |
| 10:09 | 799.00 | 799.00 | 799.00 | 799.00 | 0.5K |
| 10:10 | 802.00 | 802.00 | 802.00 | 802.00 | 0.0K |
| 10:11 | 802.00 | 803.00 | 800.00 | 803.00 | 5.2K |
| 10:12 | 803.00 | 803.00 | 803.00 | 803.00 | 0.0K |
| 10:14 | 803.00 | 803.00 | 803.00 | 803.00 | 0.0K |
| 10:15 | 802.00 | 802.00 | 802.00 | 802.00 | 0.2K |
| 10:16 | 802.00 | 802.00 | 802.00 | 802.00 | 0.0K |
| 10:18 | 802.00 | 802.00 | 802.00 | 802.00 | 0.1K |
| 10:19 | 802.00 | 802.00 | 802.00 | 802.00 | 0.3K |
| 10:21 | 800.00 | 802.00 | 800.00 | 802.00 | 0.3K |
| 10:24 | 801.00 | 802.00 | 801.00 | 802.00 | 1.0K |
| 10:27 | 800.00 | 800.00 | 800.00 | 800.00 | 0.1K |
| 10:28 | 800.00 | 802.00 | 797.00 | 797.00 | 4.0K |
| 10:30 | 797.00 | 797.00 | 793.00 | 793.00 | 6.2K |
| 10:31 | 792.00 | 792.00 | 790.00 | 791.00 | 12.6K |
| 10:32 | 798.00 | 798.00 | 791.00 | 791.00 | 0.0K |
| 10:33 | 791.00 | 791.00 | 791.00 | 791.00 | 0.2K |
| 10:35 | 796.00 | 796.00 | 796.00 | 796.00 | 0.0K |
| 10:38 | 793.00 | 793.00 | 793.00 | 793.00 | 0.1K |
| 10:40 | 793.00 | 793.00 | 793.00 | 793.00 | 0.0K |
| 10:41 | 793.00 | 793.00 | 792.00 | 793.00 | 5.3K |
| 10:43 | 792.00 | 792.00 | 791.00 | 791.00 | 0.9K |
| 10:44 | 791.00 | 791.00 | 791.00 | 791.00 | 0.0K |
| 10:45 | 792.00 | 797.00 | 792.00 | 797.00 | 0.0K |
| 10:48 | 797.00 | 797.00 | 797.00 | 797.00 | 0.3K |
| 10:49 | 797.00 | 797.00 | 790.00 | 796.00 | 24.9K |
| 10:50 | 788.00 | 795.00 | 788.00 | 795.00 | 6.1K |
| 10:52 | 793.00 | 793.00 | 793.00 | 793.00 | 0.0K |
| 10:53 | 792.00 | 792.00 | 792.00 | 792.00 | 0.0K |
| 10:54 | 789.00 | 789.00 | 788.00 | 788.00 | 3.8K |
| 10:55 | 788.00 | 788.00 | 788.00 | 788.00 | 3.0K |
| 10:56 | 787.00 | 788.00 | 787.00 | 788.00 | 2.1K |
| 10:57 | 788.00 | 788.00 | 787.00 | 788.00 | 5.2K |
| 10:58 | 786.00 | 788.00 | 786.00 | 786.00 | 0.2K |
| 10:59 | 787.00 | 788.00 | 787.00 | 788.00 | 2.0K |
| 11:00 | 788.00 | 788.00 | 788.00 | 788.00 | 0.0K |
| 11:01 | 787.00 | 787.00 | 781.00 | 781.00 | 9.5K |
| 11:02 | 780.00 | 781.00 | 780.00 | 781.00 | 1.7K |
| 11:03 | 780.00 | 780.00 | 776.00 | 776.00 | 11.9K |
| 11:04 | 777.00 | 780.00 | 777.00 | 780.00 | 0.2K |
| 11:05 | 780.00 | 785.00 | 780.00 | 785.00 | 1.1K |
| 11:06 | 783.00 | 785.00 | 781.00 | 781.00 | 0.0K |
| 11:07 | 784.00 | 784.00 | 780.00 | 781.00 | 0.1K |
| 11:08 | 780.00 | 784.00 | 780.00 | 781.00 | 0.1K |
| 11:09 | 783.00 | 784.00 | 776.00 | 779.00 | 10.5K |
| 11:10 | 776.00 | 782.00 | 776.00 | 782.00 | 0.5K |
| 11:11 | 781.00 | 782.00 | 780.00 | 780.00 | 5.8K |
| 11:12 | 782.00 | 782.00 | 780.00 | 780.00 | 0.0K |
| 11:13 | 780.00 | 780.00 | 777.00 | 777.00 | 4.3K |
| 11:15 | 778.00 | 782.00 | 778.00 | 782.00 | 0.0K |
| 11:16 | 782.00 | 782.00 | 780.00 | 782.00 | 1.0K |
| 11:17 | 782.00 | 782.00 | 780.00 | 780.00 | 0.0K |
| 11:18 | 782.00 | 782.00 | 779.00 | 782.00 | 0.0K |
| 11:20 | 780.00 | 781.00 | 777.00 | 781.00 | 1.6K |
| 11:21 | 777.00 | 778.00 | 777.00 | 778.00 | 0.5K |
| 11:22 | 778.00 | 780.00 | 777.00 | 780.00 | 1.6K |
| 11:23 | 778.00 | 780.00 | 778.00 | 780.00 | 0.0K |
| 11:25 | 777.00 | 778.00 | 777.00 | 778.00 | 4.0K |
| 11:26 | 776.00 | 776.00 | 773.00 | 773.00 | 11.2K |
| 11:27 | 773.00 | 775.00 | 773.00 | 774.00 | 2.6K |
| 11:28 | 774.00 | 778.00 | 774.00 | 778.00 | 0.1K |
| 11:29 | 778.00 | 778.00 | 774.00 | 774.00 | 0.9K |
| 11:30 | 774.00 | 775.00 | 774.00 | 775.00 | 1.8K |
| 11:31 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 11:32 | 778.00 | 778.00 | 778.00 | 778.00 | 0.5K |
| 11:33 | 778.00 | 778.00 | 778.00 | 778.00 | 2.0K |
| 11:34 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 11:35 | 778.00 | 778.00 | 772.00 | 772.00 | 6.5K |
| 11:37 | 773.00 | 773.00 | 773.00 | 773.00 | 0.1K |
| 11:39 | 773.00 | 773.00 | 771.00 | 771.00 | 8.0K |
| 11:40 | 772.00 | 772.00 | 771.00 | 771.00 | 0.2K |
| 11:41 | 775.00 | 775.00 | 775.00 | 775.00 | 0.2K |
| 11:42 | 777.00 | 777.00 | 777.00 | 777.00 | 0.3K |
| 11:46 | 777.00 | 777.00 | 777.00 | 777.00 | 0.4K |
| 11:50 | 777.00 | 777.00 | 777.00 | 777.00 | 0.1K |
| 11:51 | 777.00 | 780.00 | 777.00 | 780.00 | 0.0K |
| 11:52 | 780.00 | 780.00 | 777.00 | 777.00 | 0.6K |
| 11:53 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 11:55 | 775.00 | 775.00 | 775.00 | 775.00 | 0.1K |
| 11:56 | 775.00 | 775.00 | 771.00 | 771.00 | 10.2K |
| 12:01 | 773.00 | 773.00 | 773.00 | 773.00 | 0.5K |
| 12:04 | 776.00 | 776.00 | 772.00 | 772.00 | 4.0K |
| 12:05 | 773.00 | 773.00 | 770.00 | 770.00 | 15.8K |
| 12:06 | 774.00 | 774.00 | 774.00 | 774.00 | 1.0K |
| 12:07 | 776.00 | 776.00 | 775.00 | 775.00 | 0.2K |
| 12:08 | 776.00 | 776.00 | 776.00 | 776.00 | 0.1K |
| 12:09 | 776.00 | 776.00 | 774.00 | 774.00 | 2.4K |
| 12:10 | 774.00 | 774.00 | 774.00 | 774.00 | 2.6K |
| 12:11 | 777.00 | 780.00 | 777.00 | 780.00 | 6.6K |
| 12:12 | 780.00 | 780.00 | 780.00 | 780.00 | 1.0K |
| 12:14 | 780.00 | 780.00 | 780.00 | 780.00 | 2.0K |
| 12:16 | 780.00 | 780.00 | 779.00 | 779.00 | 0.0K |
| 12:17 | 780.00 | 780.00 | 779.00 | 779.00 | 0.0K |
| 12:19 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 12:22 | 780.00 | 780.00 | 778.00 | 778.00 | 0.2K |
| 12:24 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 12:25 | 780.00 | 780.00 | 780.00 | 780.00 | 0.4K |
| 12:26 | 782.00 | 782.00 | 781.00 | 781.00 | 0.0K |
| 12:27 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 12:28 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 12:29 | 781.00 | 781.00 | 780.00 | 780.00 | 0.1K |
| 12:31 | 780.00 | 780.00 | 780.00 | 780.00 | 0.3K |
| 12:32 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 12:33 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 12:35 | 779.00 | 779.00 | 779.00 | 779.00 | 1.0K |
| 12:37 | 778.00 | 778.00 | 778.00 | 778.00 | 0.2K |
| 12:38 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 12:39 | 779.00 | 779.00 | 778.00 | 778.00 | 0.7K |
| 12:40 | 778.00 | 778.00 | 778.00 | 778.00 | 1.7K |
| 12:41 | 783.00 | 783.00 | 783.00 | 783.00 | 0.2K |
| 12:44 | 783.00 | 797.00 | 783.00 | 783.00 | 1.3K |
| 12:45 | 796.00 | 796.00 | 796.00 | 796.00 | 0.0K |
| 12:47 | 787.00 | 787.00 | 787.00 | 787.00 | 0.0K |
| 12:50 | 783.00 | 783.00 | 781.00 | 781.00 | 3.7K |
| 12:51 | 781.00 | 781.00 | 780.00 | 780.00 | 0.5K |
| 12:52 | 779.00 | 779.00 | 778.00 | 778.00 | 0.1K |
| 12:54 | 779.00 | 779.00 | 779.00 | 779.00 | 3.8K |
| 12:55 | 780.00 | 780.00 | 780.00 | 780.00 | 3.9K |
| 12:56 | 780.00 | 780.00 | 780.00 | 780.00 | 0.1K |
| 12:57 | 779.00 | 779.00 | 779.00 | 779.00 | 2.5K |
| 12:58 | 779.00 | 779.00 | 779.00 | 779.00 | 5.1K |
| 13:01 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 13:03 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 13:06 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 13:07 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 13:08 | 780.00 | 780.00 | 780.00 | 780.00 | 0.3K |
| 13:09 | 780.00 | 780.00 | 779.00 | 779.00 | 0.0K |
| 13:11 | 780.00 | 786.00 | 780.00 | 786.00 | 0.6K |
| 13:16 | 784.00 | 784.00 | 784.00 | 784.00 | 0.1K |
| 13:22 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 13:27 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 13:28 | 781.00 | 781.00 | 781.00 | 781.00 | 0.1K |
| 13:32 | 783.00 | 783.00 | 783.00 | 783.00 | 0.3K |
| 13:33 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 13:34 | 780.00 | 780.00 | 779.00 | 779.00 | 2.0K |
| 13:36 | 779.00 | 779.00 | 777.00 | 777.00 | 5.8K |
| 13:38 | 777.00 | 777.00 | 777.00 | 777.00 | 10.4K |
| 13:39 | 777.00 | 777.00 | 777.00 | 777.00 | 0.2K |
| 13:41 | 777.00 | 777.00 | 777.00 | 777.00 | 1.0K |
| 13:42 | 778.00 | 778.00 | 777.00 | 777.00 | 0.1K |
| 13:44 | 782.00 | 782.00 | 782.00 | 782.00 | 0.1K |
| 13:45 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 13:55 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 13:56 | 782.00 | 782.00 | 782.00 | 782.00 | 1.0K |
| 13:57 | 781.00 | 781.00 | 781.00 | 781.00 | 1.0K |
| 13:59 | 781.00 | 781.00 | 780.00 | 780.00 | 1.0K |
| 14:00 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 14:03 | 781.00 | 790.00 | 781.00 | 790.00 | 14.7K |
| 14:05 | 791.00 | 792.00 | 791.00 | 792.00 | 0.3K |
| 14:07 | 791.00 | 791.00 | 791.00 | 791.00 | 1.3K |
| 14:09 | 786.00 | 790.00 | 785.00 | 785.00 | 2.0K |
| 14:10 | 785.00 | 790.00 | 780.00 | 780.00 | 3.0K |
| 14:12 | 780.00 | 786.00 | 780.00 | 786.00 | 2.3K |
| 14:13 | 786.00 | 787.00 | 786.00 | 787.00 | 0.1K |
| 14:14 | 779.00 | 779.00 | 779.00 | 779.00 | 2.3K |
| 14:15 | 779.00 | 779.00 | 779.00 | 779.00 | 1.0K |
| 14:16 | 779.00 | 779.00 | 778.00 | 778.00 | 12.3K |
| 14:17 | 786.00 | 786.00 | 778.00 | 778.00 | 3.0K |
| 14:18 | 787.00 | 787.00 | 787.00 | 787.00 | 0.0K |
| 14:21 | 787.00 | 790.00 | 787.00 | 790.00 | 1.0K |
| 14:28 | 784.00 | 788.00 | 775.00 | 788.00 | 14.7K |
| 14:33 | 787.00 | 788.00 | 787.00 | 788.00 | 1.5K |
| 14:34 | 788.00 | 788.00 | 788.00 | 788.00 | 0.1K |
| 14:35 | 789.00 | 790.00 | 789.00 | 790.00 | 1.3K |
| 14:36 | 790.00 | 790.00 | 790.00 | 790.00 | 0.3K |
| 14:39 | 789.00 | 789.00 | 789.00 | 789.00 | 0.1K |
| 14:40 | 789.00 | 789.00 | 789.00 | 789.00 | 0.0K |
| 14:43 | 788.00 | 788.00 | 788.00 | 788.00 | 0.1K |
| 14:44 | 789.00 | 789.00 | 789.00 | 789.00 | 0.0K |
| 14:49 | 789.00 | 789.00 | 789.00 | 789.00 | 0.4K |
| 14:50 | 785.00 | 787.00 | 785.00 | 787.00 | 0.3K |
| 14:55 | 787.00 | 787.00 | 787.00 | 787.00 | 0.3K |
| 14:56 | 787.00 | 787.00 | 787.00 | 787.00 | 0.0K |
| 14:58 | 783.00 | 783.00 | 775.00 | 775.00 | 15.0K |
| 14:59 | 782.00 | 782.00 | 782.00 | 782.00 | 0.3K |
| 15:00 | 778.00 | 778.00 | 778.00 | 778.00 | 2.7K |
| 15:01 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 15:02 | 780.00 | 780.00 | 780.00 | 780.00 | 2.2K |
| 15:03 | 780.00 | 780.00 | 780.00 | 780.00 | 0.4K |
| 15:04 | 780.00 | 784.00 | 780.00 | 784.00 | 2.4K |
| 15:06 | 782.00 | 782.00 | 782.00 | 782.00 | 1.8K |
| 15:07 | 782.00 | 782.00 | 778.00 | 778.00 | 7.8K |
| 15:09 | 779.00 | 779.00 | 779.00 | 779.00 | 0.7K |
| 15:10 | 782.00 | 784.00 | 782.00 | 784.00 | 0.2K |
| 15:12 | 784.00 | 786.00 | 784.00 | 786.00 | 0.1K |
| 15:14 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 15:15 | 786.00 | 786.00 | 786.00 | 786.00 | 0.0K |
| 15:19 | 782.00 | 783.00 | 781.00 | 783.00 | 7.9K |
| 15:29 | 784.00 | 784.00 | 784.00 | 784.00 | 0.4K |