677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 784.00 | 790.00 | 784.00 | 790.00 | 0.2K |
| 09:01 | 790.00 | 790.00 | 790.00 | 790.00 | 0.3K |
| 09:02 | 784.00 | 784.00 | 778.00 | 778.00 | 5.1K |
| 09:06 | 788.00 | 788.00 | 788.00 | 788.00 | 0.0K |
| 09:08 | 788.00 | 789.00 | 788.00 | 789.00 | 5.0K |
| 09:09 | 789.00 | 789.00 | 788.00 | 788.00 | 2.0K |
| 09:10 | 787.00 | 787.00 | 787.00 | 787.00 | 0.0K |
| 09:12 | 786.00 | 786.00 | 781.00 | 781.00 | 3.9K |
| 09:14 | 780.00 | 780.00 | 778.00 | 778.00 | 0.2K |
| 09:16 | 781.00 | 781.00 | 777.00 | 777.00 | 4.1K |
| 09:17 | 777.00 | 777.00 | 777.00 | 777.00 | 0.5K |
| 09:20 | 778.00 | 778.00 | 777.00 | 777.00 | 3.0K |
| 09:21 | 777.00 | 777.00 | 777.00 | 777.00 | 2.5K |
| 09:23 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 09:24 | 780.00 | 780.00 | 780.00 | 780.00 | 1.0K |
| 09:25 | 781.00 | 781.00 | 781.00 | 781.00 | 1.0K |
| 09:27 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 09:29 | 783.00 | 783.00 | 782.00 | 782.00 | 0.1K |
| 09:30 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 09:31 | 782.00 | 782.00 | 782.00 | 782.00 | 0.6K |
| 09:32 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 09:35 | 784.00 | 784.00 | 782.00 | 782.00 | 0.1K |
| 09:37 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 09:38 | 781.00 | 784.00 | 781.00 | 784.00 | 2.2K |
| 09:40 | 782.00 | 782.00 | 781.00 | 781.00 | 4.0K |
| 09:41 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 09:42 | 784.00 | 784.00 | 782.00 | 782.00 | 2.0K |
| 09:43 | 782.00 | 782.00 | 782.00 | 782.00 | 0.1K |
| 09:44 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 09:45 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 09:46 | 783.00 | 783.00 | 781.00 | 781.00 | 2.8K |
| 09:47 | 781.00 | 783.00 | 779.00 | 779.00 | 10.9K |
| 09:48 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 09:52 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 09:53 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 09:55 | 781.00 | 781.00 | 781.00 | 781.00 | 0.2K |
| 09:56 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 09:57 | 781.00 | 783.00 | 781.00 | 783.00 | 0.3K |
| 09:58 | 783.00 | 784.00 | 783.00 | 784.00 | 0.3K |
| 10:00 | 781.00 | 784.00 | 781.00 | 784.00 | 0.0K |
| 10:01 | 779.00 | 779.00 | 779.00 | 779.00 | 1.6K |
| 10:02 | 779.00 | 779.00 | 779.00 | 779.00 | 4.8K |
| 10:03 | 779.00 | 784.00 | 779.00 | 784.00 | 0.2K |
| 10:04 | 778.00 | 783.00 | 778.00 | 783.00 | 0.1K |
| 10:07 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 10:10 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 10:11 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 10:12 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 10:13 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 10:14 | 783.00 | 784.00 | 783.00 | 784.00 | 1.2K |
| 10:16 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 10:17 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 10:19 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 10:22 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 10:25 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 10:27 | 782.00 | 783.00 | 782.00 | 783.00 | 0.0K |
| 10:28 | 781.00 | 781.00 | 780.00 | 780.00 | 1.0K |
| 10:29 | 783.00 | 783.00 | 783.00 | 783.00 | 0.3K |
| 10:30 | 779.00 | 783.00 | 779.00 | 783.00 | 0.9K |
| 10:37 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 10:38 | 783.00 | 783.00 | 779.00 | 779.00 | 0.4K |
| 10:39 | 779.00 | 783.00 | 779.00 | 783.00 | 2.0K |
| 10:40 | 783.00 | 784.00 | 783.00 | 784.00 | 2.0K |
| 10:43 | 783.00 | 784.00 | 783.00 | 784.00 | 1.0K |
| 10:44 | 784.00 | 784.00 | 784.00 | 784.00 | 0.3K |
| 10:47 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 10:48 | 783.00 | 783.00 | 783.00 | 783.00 | 0.2K |
| 10:49 | 783.00 | 785.00 | 783.00 | 785.00 | 4.0K |
| 10:50 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 10:51 | 785.00 | 787.00 | 785.00 | 787.00 | 0.1K |
| 10:53 | 786.00 | 786.00 | 786.00 | 786.00 | 0.0K |
| 10:55 | 786.00 | 786.00 | 786.00 | 786.00 | 0.0K |
| 10:58 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 10:59 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 11:02 | 783.00 | 783.00 | 778.00 | 778.00 | 8.0K |
| 11:04 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 11:05 | 785.00 | 785.00 | 785.00 | 785.00 | 7.8K |
| 11:06 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 11:11 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 11:12 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 11:15 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 11:17 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 11:18 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 11:20 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 11:21 | 782.00 | 782.00 | 782.00 | 782.00 | 0.2K |
| 11:22 | 784.00 | 784.00 | 784.00 | 784.00 | 0.1K |
| 11:29 | 780.00 | 780.00 | 780.00 | 780.00 | 1.1K |
| 11:31 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 11:32 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 11:35 | 780.00 | 780.00 | 780.00 | 780.00 | 1.9K |
| 11:37 | 780.00 | 780.00 | 780.00 | 780.00 | 0.1K |
| 11:38 | 780.00 | 784.00 | 780.00 | 784.00 | 0.0K |
| 11:41 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 11:44 | 782.00 | 783.00 | 782.00 | 783.00 | 0.0K |
| 11:48 | 781.00 | 782.00 | 781.00 | 782.00 | 0.0K |
| 11:51 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 11:52 | 782.00 | 782.00 | 782.00 | 782.00 | 0.5K |
| 11:53 | 782.00 | 782.00 | 780.00 | 780.00 | 0.1K |
| 11:54 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 11:55 | 780.00 | 780.00 | 780.00 | 780.00 | 5.6K |
| 11:57 | 780.00 | 780.00 | 780.00 | 780.00 | 0.5K |
| 11:59 | 779.00 | 779.00 | 779.00 | 779.00 | 5.6K |
| 12:01 | 778.00 | 778.00 | 778.00 | 778.00 | 3.0K |
| 12:02 | 779.00 | 779.00 | 779.00 | 779.00 | 0.2K |
| 12:03 | 779.00 | 779.00 | 779.00 | 779.00 | 0.1K |
| 12:05 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 12:07 | 779.00 | 779.00 | 779.00 | 779.00 | 0.3K |
| 12:13 | 778.00 | 778.00 | 778.00 | 778.00 | 4.9K |
| 12:17 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 12:20 | 782.00 | 782.00 | 782.00 | 782.00 | 0.1K |
| 12:22 | 778.00 | 778.00 | 777.00 | 777.00 | 2.0K |
| 12:25 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 12:26 | 779.00 | 779.00 | 779.00 | 779.00 | 1.2K |
| 12:27 | 779.00 | 780.00 | 779.00 | 780.00 | 3.4K |
| 12:28 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 12:30 | 778.00 | 778.00 | 778.00 | 778.00 | 0.8K |
| 12:31 | 779.00 | 779.00 | 779.00 | 779.00 | 0.1K |
| 12:33 | 778.00 | 779.00 | 778.00 | 779.00 | 0.1K |
| 12:34 | 779.00 | 779.00 | 779.00 | 779.00 | 0.1K |
| 12:35 | 778.00 | 778.00 | 778.00 | 778.00 | 3.6K |
| 12:37 | 778.00 | 778.00 | 777.00 | 777.00 | 2.0K |
| 12:38 | 777.00 | 777.00 | 777.00 | 777.00 | 1.9K |
| 12:39 | 776.00 | 776.00 | 776.00 | 776.00 | 5.9K |
| 12:40 | 776.00 | 776.00 | 775.00 | 775.00 | 1.8K |
| 12:41 | 776.00 | 776.00 | 775.00 | 775.00 | 6.6K |
| 12:42 | 775.00 | 776.00 | 774.00 | 776.00 | 1.3K |
| 12:45 | 776.00 | 776.00 | 776.00 | 776.00 | 0.1K |
| 12:46 | 776.00 | 776.00 | 774.00 | 774.00 | 5.2K |
| 12:49 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 12:50 | 775.00 | 775.00 | 775.00 | 775.00 | 0.1K |
| 12:52 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 12:54 | 778.00 | 778.00 | 778.00 | 778.00 | 0.3K |
| 12:56 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 12:57 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 12:58 | 775.00 | 775.00 | 775.00 | 775.00 | 0.5K |
| 12:59 | 779.00 | 779.00 | 779.00 | 779.00 | 0.1K |
| 13:00 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 13:05 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 13:06 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 13:08 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 13:09 | 782.00 | 782.00 | 782.00 | 782.00 | 10.0K |
| 13:11 | 779.00 | 780.00 | 779.00 | 780.00 | 0.0K |
| 13:12 | 778.00 | 781.00 | 778.00 | 781.00 | 0.0K |
| 13:18 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 13:20 | 777.00 | 777.00 | 776.00 | 776.00 | 1.0K |
| 13:27 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 13:30 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 13:31 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 13:33 | 777.00 | 777.00 | 774.00 | 774.00 | 7.2K |
| 13:35 | 775.00 | 775.00 | 775.00 | 775.00 | 1.3K |
| 13:36 | 774.00 | 774.00 | 770.00 | 770.00 | 30.1K |
| 13:37 | 770.00 | 775.00 | 770.00 | 775.00 | 0.1K |
| 13:41 | 772.00 | 772.00 | 772.00 | 772.00 | 0.5K |
| 13:42 | 772.00 | 775.00 | 772.00 | 775.00 | 1.3K |
| 13:43 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 13:45 | 773.00 | 773.00 | 770.00 | 770.00 | 14.0K |
| 13:46 | 770.00 | 770.00 | 770.00 | 770.00 | 1.0K |
| 13:47 | 768.00 | 768.00 | 768.00 | 768.00 | 0.7K |
| 13:48 | 768.00 | 768.00 | 767.00 | 767.00 | 3.0K |
| 13:50 | 768.00 | 770.00 | 768.00 | 770.00 | 4.3K |
| 13:51 | 770.00 | 775.00 | 766.00 | 771.00 | 90.0K |
| 13:52 | 766.00 | 771.00 | 766.00 | 766.00 | 0.0K |
| 13:53 | 766.00 | 766.00 | 766.00 | 766.00 | 0.2K |
| 13:54 | 771.00 | 771.00 | 767.00 | 767.00 | 0.0K |
| 13:55 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 13:56 | 767.00 | 767.00 | 766.00 | 766.00 | 6.7K |
| 13:57 | 766.00 | 766.00 | 766.00 | 766.00 | 4.7K |
| 13:59 | 766.00 | 769.00 | 765.00 | 769.00 | 3.8K |
| 14:00 | 768.00 | 769.00 | 768.00 | 769.00 | 0.5K |
| 14:01 | 767.00 | 767.00 | 766.00 | 767.00 | 8.3K |
| 14:03 | 767.00 | 767.00 | 767.00 | 767.00 | 0.7K |
| 14:04 | 767.00 | 767.00 | 767.00 | 767.00 | 9.3K |
| 14:05 | 767.00 | 767.00 | 767.00 | 767.00 | 1.0K |
| 14:07 | 767.00 | 767.00 | 767.00 | 767.00 | 0.7K |
| 14:09 | 767.00 | 767.00 | 767.00 | 767.00 | 1.2K |
| 14:11 | 769.00 | 769.00 | 769.00 | 769.00 | 0.1K |
| 14:13 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 14:14 | 768.00 | 769.00 | 768.00 | 769.00 | 3.0K |
| 14:15 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 14:17 | 769.00 | 769.00 | 769.00 | 769.00 | 1.5K |
| 14:18 | 769.00 | 774.00 | 769.00 | 774.00 | 0.0K |
| 14:19 | 774.00 | 774.00 | 774.00 | 774.00 | 0.8K |
| 14:20 | 774.00 | 779.00 | 774.00 | 774.00 | 2.1K |
| 14:21 | 774.00 | 779.00 | 772.00 | 772.00 | 2.6K |
| 14:22 | 778.00 | 778.00 | 778.00 | 778.00 | 0.4K |
| 14:23 | 778.00 | 778.00 | 778.00 | 778.00 | 5.0K |
| 14:24 | 778.00 | 780.00 | 778.00 | 780.00 | 2.5K |
| 14:25 | 780.00 | 780.00 | 780.00 | 780.00 | 0.3K |
| 14:28 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 14:29 | 778.00 | 778.00 | 778.00 | 778.00 | 0.1K |
| 14:30 | 780.00 | 780.00 | 780.00 | 780.00 | 0.1K |
| 14:31 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 14:32 | 778.00 | 778.00 | 777.00 | 777.00 | 0.3K |
| 14:33 | 779.00 | 779.00 | 779.00 | 779.00 | 3.0K |
| 14:34 | 777.00 | 777.00 | 777.00 | 777.00 | 0.5K |
| 14:35 | 777.00 | 779.00 | 777.00 | 779.00 | 0.0K |
| 14:37 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 14:38 | 777.00 | 777.00 | 777.00 | 777.00 | 4.2K |
| 14:39 | 776.00 | 776.00 | 776.00 | 776.00 | 0.2K |
| 14:40 | 776.00 | 778.00 | 776.00 | 778.00 | 5.1K |
| 14:41 | 779.00 | 779.00 | 779.00 | 779.00 | 0.1K |
| 14:43 | 777.00 | 779.00 | 777.00 | 777.00 | 0.9K |
| 14:44 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 14:45 | 778.00 | 778.00 | 778.00 | 778.00 | 0.3K |
| 14:46 | 777.00 | 777.00 | 777.00 | 777.00 | 3.5K |
| 14:47 | 777.00 | 777.00 | 777.00 | 777.00 | 6.0K |
| 14:49 | 778.00 | 778.00 | 778.00 | 778.00 | 2.7K |
| 14:51 | 778.00 | 778.00 | 778.00 | 778.00 | 2.3K |
| 14:52 | 777.00 | 777.00 | 774.00 | 774.00 | 8.3K |
| 14:53 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 14:54 | 776.00 | 776.00 | 775.00 | 775.00 | 2.0K |
| 14:55 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 14:56 | 777.00 | 777.00 | 777.00 | 777.00 | 0.0K |
| 14:57 | 777.00 | 778.00 | 777.00 | 778.00 | 3.0K |
| 14:58 | 777.00 | 778.00 | 775.00 | 775.00 | 0.1K |
| 14:59 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 15:04 | 776.00 | 776.00 | 776.00 | 776.00 | 2.0K |
| 15:05 | 776.00 | 776.00 | 776.00 | 776.00 | 0.2K |
| 15:07 | 776.00 | 776.00 | 774.00 | 774.00 | 1.5K |
| 15:08 | 774.00 | 774.00 | 774.00 | 774.00 | 0.5K |
| 15:09 | 776.00 | 778.00 | 776.00 | 778.00 | 1.0K |
| 15:10 | 778.00 | 778.00 | 778.00 | 778.00 | 0.1K |
| 15:12 | 776.00 | 778.00 | 776.00 | 778.00 | 0.1K |
| 15:13 | 778.00 | 778.00 | 775.00 | 775.00 | 2.2K |
| 15:14 | 775.00 | 776.00 | 775.00 | 776.00 | 0.3K |
| 15:15 | 776.00 | 777.00 | 776.00 | 777.00 | 0.1K |
| 15:16 | 777.00 | 777.00 | 777.00 | 777.00 | 1.0K |
| 15:17 | 777.00 | 778.00 | 775.00 | 775.00 | 2.0K |
| 15:18 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 15:19 | 778.00 | 782.00 | 778.00 | 782.00 | 16.8K |
| 15:29 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |