677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 794.00 | 794.00 | 794.00 | 794.00 | 0.1K |
| 09:01 | 776.00 | 777.00 | 776.00 | 777.00 | 0.0K |
| 09:02 | 790.00 | 790.00 | 790.00 | 790.00 | 0.0K |
| 09:03 | 788.00 | 788.00 | 788.00 | 788.00 | 0.0K |
| 09:04 | 777.00 | 788.00 | 777.00 | 788.00 | 7.6K |
| 09:05 | 788.00 | 788.00 | 788.00 | 788.00 | 5.0K |
| 09:07 | 778.00 | 779.00 | 778.00 | 779.00 | 0.2K |
| 09:12 | 783.00 | 783.00 | 779.00 | 779.00 | 0.4K |
| 09:13 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 09:14 | 783.00 | 783.00 | 783.00 | 783.00 | 9.7K |
| 09:15 | 783.00 | 783.00 | 783.00 | 783.00 | 0.1K |
| 09:17 | 779.00 | 779.00 | 779.00 | 779.00 | 4.9K |
| 09:18 | 779.00 | 779.00 | 769.00 | 769.00 | 10.0K |
| 09:19 | 779.00 | 779.00 | 771.00 | 771.00 | 0.5K |
| 09:20 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 09:21 | 773.00 | 773.00 | 771.00 | 771.00 | 5.1K |
| 09:22 | 777.00 | 777.00 | 777.00 | 777.00 | 0.0K |
| 09:23 | 775.00 | 775.00 | 775.00 | 775.00 | 0.1K |
| 09:24 | 775.00 | 776.00 | 769.00 | 776.00 | 9.4K |
| 09:25 | 769.00 | 769.00 | 765.00 | 765.00 | 4.4K |
| 09:26 | 766.00 | 775.00 | 764.00 | 775.00 | 10.0K |
| 09:27 | 774.00 | 774.00 | 765.00 | 765.00 | 10.8K |
| 09:29 | 771.00 | 771.00 | 771.00 | 771.00 | 13.8K |
| 09:30 | 770.00 | 770.00 | 770.00 | 770.00 | 0.7K |
| 09:31 | 770.00 | 770.00 | 765.00 | 765.00 | 8.9K |
| 09:32 | 759.00 | 760.00 | 759.00 | 760.00 | 5.8K |
| 09:33 | 765.00 | 765.00 | 764.00 | 764.00 | 0.4K |
| 09:34 | 764.00 | 765.00 | 764.00 | 764.00 | 0.8K |
| 09:35 | 764.00 | 765.00 | 764.00 | 765.00 | 1.0K |
| 09:36 | 765.00 | 765.00 | 763.00 | 763.00 | 0.1K |
| 09:37 | 762.00 | 762.00 | 760.00 | 760.00 | 36.1K |
| 09:38 | 763.00 | 763.00 | 760.00 | 760.00 | 0.6K |
| 09:39 | 763.00 | 763.00 | 760.00 | 760.00 | 6.1K |
| 09:40 | 763.00 | 764.00 | 763.00 | 764.00 | 0.2K |
| 09:42 | 764.00 | 770.00 | 764.00 | 770.00 | 0.4K |
| 09:45 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 09:46 | 768.00 | 769.00 | 764.00 | 768.00 | 4.8K |
| 09:47 | 763.00 | 763.00 | 763.00 | 763.00 | 2.9K |
| 09:48 | 763.00 | 768.00 | 763.00 | 768.00 | 0.0K |
| 09:49 | 762.00 | 762.00 | 762.00 | 762.00 | 7.2K |
| 09:50 | 762.00 | 762.00 | 757.00 | 757.00 | 33.5K |
| 09:51 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 09:52 | 761.00 | 762.00 | 759.00 | 762.00 | 1.2K |
| 09:53 | 759.00 | 768.00 | 759.00 | 768.00 | 10.4K |
| 09:54 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 09:55 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 09:56 | 767.00 | 771.00 | 767.00 | 771.00 | 5.2K |
| 09:57 | 771.00 | 773.00 | 770.00 | 771.00 | 8.6K |
| 09:58 | 771.00 | 771.00 | 771.00 | 771.00 | 0.4K |
| 09:59 | 771.00 | 773.00 | 771.00 | 771.00 | 0.8K |
| 10:01 | 773.00 | 773.00 | 770.00 | 770.00 | 0.4K |
| 10:02 | 769.00 | 769.00 | 768.00 | 768.00 | 0.4K |
| 10:03 | 768.00 | 768.00 | 768.00 | 768.00 | 0.4K |
| 10:04 | 768.00 | 768.00 | 768.00 | 768.00 | 0.1K |
| 10:06 | 768.00 | 768.00 | 768.00 | 768.00 | 0.8K |
| 10:07 | 768.00 | 768.00 | 768.00 | 768.00 | 0.2K |
| 10:08 | 767.00 | 767.00 | 767.00 | 767.00 | 0.1K |
| 10:09 | 768.00 | 768.00 | 767.00 | 768.00 | 0.5K |
| 10:10 | 769.00 | 772.00 | 769.00 | 772.00 | 0.2K |
| 10:12 | 772.00 | 772.00 | 771.00 | 772.00 | 0.0K |
| 10:14 | 769.00 | 772.00 | 769.00 | 772.00 | 2.0K |
| 10:15 | 772.00 | 772.00 | 772.00 | 772.00 | 0.5K |
| 10:18 | 772.00 | 772.00 | 768.00 | 768.00 | 1.0K |
| 10:19 | 767.00 | 767.00 | 766.00 | 766.00 | 0.6K |
| 10:20 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 10:21 | 768.00 | 772.00 | 768.00 | 770.00 | 0.2K |
| 10:22 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 10:23 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 10:26 | 770.00 | 770.00 | 770.00 | 770.00 | 0.1K |
| 10:27 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 10:28 | 770.00 | 770.00 | 770.00 | 770.00 | 0.3K |
| 10:30 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 10:31 | 769.00 | 771.00 | 769.00 | 771.00 | 0.3K |
| 10:33 | 771.00 | 771.00 | 771.00 | 771.00 | 0.2K |
| 10:34 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 10:35 | 771.00 | 771.00 | 771.00 | 771.00 | 0.4K |
| 10:37 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 10:40 | 768.00 | 769.00 | 768.00 | 769.00 | 0.1K |
| 10:41 | 766.00 | 766.00 | 766.00 | 766.00 | 0.1K |
| 10:43 | 769.00 | 771.00 | 766.00 | 771.00 | 0.4K |
| 10:44 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 10:45 | 767.00 | 771.00 | 767.00 | 771.00 | 10.0K |
| 10:48 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 10:49 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 10:51 | 765.00 | 769.00 | 765.00 | 769.00 | 1.0K |
| 10:53 | 769.00 | 769.00 | 765.00 | 765.00 | 0.1K |
| 10:54 | 765.00 | 769.00 | 765.00 | 769.00 | 0.3K |
| 10:55 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 10:56 | 765.00 | 765.00 | 765.00 | 765.00 | 0.1K |
| 10:57 | 764.00 | 764.00 | 764.00 | 764.00 | 0.5K |
| 10:58 | 765.00 | 768.00 | 765.00 | 768.00 | 0.3K |
| 11:03 | 767.00 | 767.00 | 767.00 | 767.00 | 0.3K |
| 11:04 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 11:09 | 767.00 | 767.00 | 767.00 | 767.00 | 0.1K |
| 11:10 | 766.00 | 766.00 | 766.00 | 766.00 | 0.2K |
| 11:11 | 767.00 | 767.00 | 767.00 | 767.00 | 0.2K |
| 11:13 | 766.00 | 767.00 | 766.00 | 767.00 | 0.2K |
| 11:15 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 11:16 | 767.00 | 767.00 | 766.00 | 767.00 | 0.2K |
| 11:17 | 767.00 | 767.00 | 767.00 | 767.00 | 0.2K |
| 11:22 | 766.00 | 766.00 | 766.00 | 766.00 | 0.1K |
| 11:23 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 11:25 | 767.00 | 767.00 | 767.00 | 767.00 | 0.2K |
| 11:27 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 11:30 | 767.00 | 767.00 | 766.00 | 766.00 | 0.5K |
| 11:31 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 11:32 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 11:33 | 767.00 | 767.00 | 766.00 | 766.00 | 1.3K |
| 11:34 | 766.00 | 766.00 | 766.00 | 766.00 | 0.1K |
| 11:35 | 767.00 | 769.00 | 767.00 | 769.00 | 1.1K |
| 11:44 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 11:45 | 767.00 | 767.00 | 767.00 | 767.00 | 0.1K |
| 11:48 | 768.00 | 768.00 | 768.00 | 768.00 | 0.1K |
| 11:50 | 768.00 | 769.00 | 768.00 | 769.00 | 0.1K |
| 11:55 | 768.00 | 768.00 | 768.00 | 768.00 | 0.2K |
| 11:56 | 769.00 | 769.00 | 768.00 | 768.00 | 0.3K |
| 11:57 | 768.00 | 768.00 | 767.00 | 767.00 | 0.0K |
| 11:58 | 768.00 | 768.00 | 768.00 | 768.00 | 0.7K |
| 11:59 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 12:01 | 769.00 | 769.00 | 768.00 | 768.00 | 1.0K |
| 12:02 | 769.00 | 769.00 | 768.00 | 769.00 | 0.0K |
| 12:05 | 768.00 | 768.00 | 768.00 | 768.00 | 0.1K |
| 12:06 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 12:07 | 769.00 | 769.00 | 769.00 | 769.00 | 0.1K |
| 12:09 | 769.00 | 769.00 | 769.00 | 769.00 | 0.1K |
| 12:10 | 768.00 | 768.00 | 768.00 | 768.00 | 0.6K |
| 12:11 | 767.00 | 768.00 | 767.00 | 768.00 | 0.2K |
| 12:14 | 768.00 | 769.00 | 768.00 | 769.00 | 3.6K |
| 12:16 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 12:19 | 769.00 | 770.00 | 766.00 | 770.00 | 5.0K |
| 12:24 | 766.00 | 766.00 | 766.00 | 766.00 | 0.1K |
| 12:25 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 12:26 | 769.00 | 769.00 | 769.00 | 769.00 | 0.1K |
| 12:27 | 769.00 | 770.00 | 769.00 | 770.00 | 0.0K |
| 12:29 | 770.00 | 770.00 | 770.00 | 770.00 | 4.6K |
| 12:35 | 769.00 | 770.00 | 769.00 | 770.00 | 3.1K |
| 12:36 | 770.00 | 770.00 | 770.00 | 770.00 | 3.0K |
| 12:37 | 770.00 | 771.00 | 770.00 | 771.00 | 0.0K |
| 12:38 | 771.00 | 778.00 | 771.00 | 778.00 | 5.0K |
| 12:39 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 12:41 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 12:42 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:43 | 776.00 | 777.00 | 776.00 | 777.00 | 0.0K |
| 12:45 | 771.00 | 771.00 | 770.00 | 770.00 | 0.1K |
| 12:46 | 775.00 | 776.00 | 775.00 | 776.00 | 0.1K |
| 12:47 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 12:48 | 776.00 | 776.00 | 776.00 | 776.00 | 0.1K |
| 12:49 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 12:52 | 773.00 | 773.00 | 773.00 | 773.00 | 3.2K |
| 12:53 | 774.00 | 774.00 | 773.00 | 773.00 | 0.1K |
| 12:54 | 774.00 | 774.00 | 771.00 | 771.00 | 0.0K |
| 12:55 | 774.00 | 774.00 | 774.00 | 774.00 | 0.1K |
| 12:56 | 774.00 | 774.00 | 774.00 | 774.00 | 2.0K |
| 12:58 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 12:59 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 13:00 | 773.00 | 774.00 | 773.00 | 774.00 | 1.1K |
| 13:01 | 773.00 | 774.00 | 773.00 | 774.00 | 0.5K |
| 13:03 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 13:04 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 13:05 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 13:06 | 773.00 | 773.00 | 772.00 | 772.00 | 0.1K |
| 13:09 | 770.00 | 773.00 | 770.00 | 773.00 | 3.5K |
| 13:11 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 13:12 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 13:13 | 772.00 | 772.00 | 772.00 | 772.00 | 0.1K |
| 13:14 | 773.00 | 773.00 | 773.00 | 773.00 | 0.3K |
| 13:17 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 13:20 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 13:21 | 770.00 | 772.00 | 770.00 | 772.00 | 0.2K |
| 13:22 | 770.00 | 770.00 | 770.00 | 770.00 | 0.1K |
| 13:23 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 13:27 | 772.00 | 773.00 | 772.00 | 773.00 | 0.1K |
| 13:28 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 13:29 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 13:31 | 771.00 | 771.00 | 771.00 | 771.00 | 0.2K |
| 13:32 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 13:33 | 772.00 | 772.00 | 772.00 | 772.00 | 0.1K |
| 13:35 | 773.00 | 773.00 | 772.00 | 772.00 | 0.1K |
| 13:36 | 773.00 | 773.00 | 772.00 | 772.00 | 0.1K |
| 13:37 | 771.00 | 771.00 | 771.00 | 771.00 | 0.2K |
| 13:39 | 770.00 | 771.00 | 770.00 | 771.00 | 0.0K |
| 13:40 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 13:41 | 770.00 | 770.00 | 770.00 | 770.00 | 1.6K |
| 13:43 | 769.00 | 769.00 | 769.00 | 769.00 | 0.3K |
| 13:45 | 769.00 | 769.00 | 769.00 | 769.00 | 1.4K |
| 13:46 | 769.00 | 769.00 | 769.00 | 769.00 | 0.9K |
| 13:47 | 768.00 | 769.00 | 765.00 | 769.00 | 7.0K |
| 13:48 | 769.00 | 769.00 | 769.00 | 769.00 | 0.3K |
| 13:49 | 769.00 | 769.00 | 768.00 | 768.00 | 0.5K |
| 13:50 | 765.00 | 769.00 | 764.00 | 769.00 | 2.4K |
| 13:52 | 765.00 | 765.00 | 765.00 | 765.00 | 0.2K |
| 13:53 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 13:55 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 13:56 | 767.00 | 767.00 | 767.00 | 767.00 | 0.1K |
| 13:57 | 766.00 | 766.00 | 766.00 | 766.00 | 0.1K |
| 13:58 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 14:01 | 766.00 | 767.00 | 766.00 | 767.00 | 0.2K |
| 14:02 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:03 | 768.00 | 768.00 | 764.00 | 764.00 | 5.0K |
| 14:04 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:05 | 768.00 | 768.00 | 768.00 | 768.00 | 0.2K |
| 14:06 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 14:07 | 764.00 | 765.00 | 763.00 | 765.00 | 7.9K |
| 14:08 | 765.00 | 765.00 | 765.00 | 765.00 | 2.4K |
| 14:09 | 763.00 | 763.00 | 763.00 | 763.00 | 3.0K |
| 14:10 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:11 | 765.00 | 765.00 | 765.00 | 765.00 | 1.0K |
| 14:12 | 765.00 | 768.00 | 763.00 | 763.00 | 2.3K |
| 14:13 | 763.00 | 768.00 | 763.00 | 768.00 | 0.0K |
| 14:15 | 767.00 | 768.00 | 767.00 | 768.00 | 0.1K |
| 14:16 | 768.00 | 768.00 | 768.00 | 768.00 | 0.1K |
| 14:17 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:18 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:19 | 767.00 | 768.00 | 767.00 | 768.00 | 0.1K |
| 14:27 | 768.00 | 768.00 | 766.00 | 768.00 | 0.3K |
| 14:28 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:29 | 768.00 | 768.00 | 766.00 | 766.00 | 0.0K |
| 14:30 | 768.00 | 768.00 | 766.00 | 766.00 | 0.0K |
| 14:31 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:32 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 14:33 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 14:34 | 767.00 | 768.00 | 767.00 | 768.00 | 0.1K |
| 14:36 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:37 | 766.00 | 766.00 | 766.00 | 766.00 | 0.3K |
| 14:40 | 767.00 | 767.00 | 767.00 | 767.00 | 0.1K |
| 14:41 | 767.00 | 768.00 | 766.00 | 766.00 | 5.3K |
| 14:43 | 766.00 | 768.00 | 765.00 | 768.00 | 0.1K |
| 14:45 | 765.00 | 765.00 | 764.00 | 764.00 | 0.3K |
| 14:46 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 14:47 | 767.00 | 767.00 | 765.00 | 765.00 | 0.0K |
| 14:48 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 14:49 | 766.00 | 766.00 | 766.00 | 766.00 | 0.1K |
| 14:51 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 14:52 | 766.00 | 766.00 | 764.00 | 764.00 | 0.3K |
| 14:53 | 765.00 | 767.00 | 765.00 | 767.00 | 0.3K |
| 14:56 | 767.00 | 767.00 | 767.00 | 767.00 | 0.3K |
| 14:57 | 764.00 | 764.00 | 764.00 | 764.00 | 0.1K |
| 14:58 | 767.00 | 767.00 | 765.00 | 767.00 | 0.0K |
| 14:59 | 765.00 | 767.00 | 764.00 | 767.00 | 2.0K |
| 15:00 | 765.00 | 768.00 | 765.00 | 768.00 | 0.1K |
| 15:01 | 768.00 | 768.00 | 765.00 | 768.00 | 0.0K |
| 15:02 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 15:03 | 768.00 | 768.00 | 767.00 | 768.00 | 1.2K |
| 15:04 | 768.00 | 768.00 | 766.00 | 768.00 | 0.1K |
| 15:05 | 765.00 | 768.00 | 764.00 | 768.00 | 0.3K |
| 15:06 | 765.00 | 768.00 | 765.00 | 768.00 | 0.3K |
| 15:08 | 766.00 | 768.00 | 766.00 | 768.00 | 2.4K |
| 15:09 | 767.00 | 768.00 | 767.00 | 767.00 | 1.5K |
| 15:10 | 768.00 | 770.00 | 768.00 | 769.00 | 0.2K |
| 15:11 | 770.00 | 771.00 | 770.00 | 771.00 | 0.0K |
| 15:12 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 15:13 | 771.00 | 771.00 | 770.00 | 770.00 | 0.5K |
| 15:14 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 15:15 | 770.00 | 770.00 | 768.00 | 768.00 | 0.2K |
| 15:16 | 768.00 | 768.00 | 767.00 | 768.00 | 2.9K |
| 15:17 | 767.00 | 767.00 | 766.00 | 766.00 | 1.4K |
| 15:18 | 764.00 | 765.00 | 763.00 | 764.00 | 11.8K |
| 15:19 | 771.00 | 771.00 | 763.00 | 763.00 | 7.8K |
| 15:29 | 764.00 | 764.00 | 764.00 | 764.00 | 5.9K |