677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 754.00 | 760.00 | 754.00 | 760.00 | 4.5K |
| 09:01 | 755.00 | 760.00 | 754.00 | 760.00 | 4.3K |
| 09:02 | 754.00 | 758.00 | 751.00 | 758.00 | 9.4K |
| 09:03 | 754.00 | 758.00 | 753.00 | 753.00 | 2.3K |
| 09:04 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 09:05 | 758.00 | 760.00 | 755.00 | 760.00 | 2.8K |
| 09:06 | 760.00 | 764.00 | 760.00 | 764.00 | 3.5K |
| 09:07 | 764.00 | 775.00 | 764.00 | 773.00 | 0.2K |
| 09:08 | 774.00 | 774.00 | 764.00 | 764.00 | 0.8K |
| 09:09 | 763.00 | 763.00 | 762.00 | 762.00 | 0.3K |
| 09:10 | 766.00 | 772.00 | 766.00 | 772.00 | 0.4K |
| 09:11 | 771.00 | 772.00 | 771.00 | 771.00 | 0.7K |
| 09:12 | 772.00 | 772.00 | 767.00 | 768.00 | 1.9K |
| 09:13 | 771.00 | 771.00 | 767.00 | 770.00 | 2.3K |
| 09:14 | 770.00 | 770.00 | 770.00 | 770.00 | 0.1K |
| 09:15 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 09:16 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 09:17 | 768.00 | 769.00 | 768.00 | 769.00 | 1.5K |
| 09:18 | 769.00 | 769.00 | 766.00 | 769.00 | 5.0K |
| 09:19 | 767.00 | 767.00 | 766.00 | 766.00 | 3.3K |
| 09:20 | 768.00 | 768.00 | 762.00 | 762.00 | 29.6K |
| 09:21 | 762.00 | 762.00 | 762.00 | 762.00 | 0.9K |
| 09:25 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 09:26 | 751.00 | 765.00 | 751.00 | 765.00 | 7.8K |
| 09:27 | 760.00 | 760.00 | 758.00 | 758.00 | 1.5K |
| 09:28 | 758.00 | 758.00 | 755.00 | 755.00 | 0.1K |
| 09:29 | 755.00 | 755.00 | 755.00 | 755.00 | 0.5K |
| 09:30 | 757.00 | 758.00 | 757.00 | 758.00 | 0.5K |
| 09:31 | 765.00 | 765.00 | 762.00 | 762.00 | 0.1K |
| 09:32 | 761.00 | 765.00 | 761.00 | 763.00 | 1.8K |
| 09:34 | 762.00 | 762.00 | 760.00 | 760.00 | 1.2K |
| 09:35 | 759.00 | 759.00 | 758.00 | 758.00 | 2.3K |
| 09:36 | 756.00 | 758.00 | 756.00 | 757.00 | 3.0K |
| 09:37 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 09:38 | 760.00 | 760.00 | 757.00 | 757.00 | 0.6K |
| 09:39 | 761.00 | 762.00 | 761.00 | 762.00 | 0.4K |
| 09:41 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 09:42 | 759.00 | 759.00 | 758.00 | 759.00 | 0.8K |
| 09:43 | 759.00 | 759.00 | 759.00 | 759.00 | 0.1K |
| 09:44 | 758.00 | 764.00 | 758.00 | 764.00 | 2.5K |
| 09:48 | 763.00 | 763.00 | 763.00 | 763.00 | 0.1K |
| 09:50 | 758.00 | 759.00 | 758.00 | 759.00 | 0.3K |
| 09:51 | 758.00 | 762.00 | 757.00 | 762.00 | 4.9K |
| 09:52 | 762.00 | 764.00 | 762.00 | 763.00 | 0.2K |
| 09:53 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 09:55 | 763.00 | 764.00 | 763.00 | 764.00 | 1.2K |
| 09:58 | 762.00 | 763.00 | 762.00 | 762.00 | 2.4K |
| 09:59 | 762.00 | 762.00 | 762.00 | 762.00 | 10.3K |
| 10:01 | 762.00 | 763.00 | 757.00 | 757.00 | 13.1K |
| 10:02 | 761.00 | 767.00 | 761.00 | 767.00 | 8.5K |
| 10:05 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 10:07 | 765.00 | 765.00 | 765.00 | 765.00 | 0.2K |
| 10:08 | 764.00 | 764.00 | 763.00 | 763.00 | 0.2K |
| 10:09 | 762.00 | 763.00 | 760.00 | 760.00 | 7.8K |
| 10:11 | 760.00 | 760.00 | 760.00 | 760.00 | 1.1K |
| 10:12 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 10:13 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 10:14 | 766.00 | 766.00 | 766.00 | 766.00 | 1.3K |
| 10:16 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 10:18 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 10:19 | 763.00 | 763.00 | 763.00 | 763.00 | 1.2K |
| 10:20 | 763.00 | 763.00 | 763.00 | 763.00 | 3.9K |
| 10:21 | 765.00 | 765.00 | 763.00 | 763.00 | 14.8K |
| 10:24 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 10:28 | 765.00 | 765.00 | 765.00 | 765.00 | 0.3K |
| 10:30 | 765.00 | 767.00 | 765.00 | 767.00 | 0.6K |
| 10:31 | 767.00 | 767.00 | 764.00 | 764.00 | 0.8K |
| 10:32 | 764.00 | 767.00 | 764.00 | 767.00 | 5.6K |
| 10:33 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 10:34 | 768.00 | 768.00 | 765.00 | 768.00 | 1.1K |
| 10:36 | 769.00 | 769.00 | 769.00 | 769.00 | 0.1K |
| 10:37 | 768.00 | 768.00 | 768.00 | 768.00 | 0.1K |
| 10:40 | 768.00 | 768.00 | 768.00 | 768.00 | 0.1K |
| 10:41 | 768.00 | 768.00 | 768.00 | 768.00 | 0.5K |
| 10:48 | 766.00 | 766.00 | 765.00 | 765.00 | 0.3K |
| 10:49 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 10:50 | 766.00 | 768.00 | 766.00 | 766.00 | 0.3K |
| 10:54 | 766.00 | 766.00 | 766.00 | 766.00 | 2.0K |
| 10:55 | 767.00 | 767.00 | 766.00 | 766.00 | 4.3K |
| 10:56 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 10:58 | 766.00 | 766.00 | 766.00 | 766.00 | 3.0K |
| 11:00 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 11:02 | 766.00 | 766.00 | 766.00 | 766.00 | 1.5K |
| 11:05 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 11:06 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 11:09 | 767.00 | 767.00 | 767.00 | 767.00 | 0.5K |
| 11:10 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 11:11 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 11:12 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 11:15 | 768.00 | 768.00 | 768.00 | 768.00 | 1.0K |
| 11:16 | 768.00 | 768.00 | 768.00 | 768.00 | 0.1K |
| 11:18 | 767.00 | 767.00 | 767.00 | 767.00 | 0.1K |
| 11:19 | 768.00 | 769.00 | 768.00 | 769.00 | 0.0K |
| 11:20 | 769.00 | 770.00 | 769.00 | 770.00 | 3.1K |
| 11:22 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 11:23 | 770.00 | 770.00 | 769.00 | 769.00 | 0.1K |
| 11:25 | 770.00 | 770.00 | 769.00 | 769.00 | 0.4K |
| 11:26 | 769.00 | 769.00 | 769.00 | 769.00 | 0.3K |
| 11:27 | 769.00 | 770.00 | 769.00 | 769.00 | 0.2K |
| 11:29 | 769.00 | 769.00 | 769.00 | 769.00 | 0.7K |
| 11:30 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 11:31 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 11:33 | 770.00 | 770.00 | 770.00 | 770.00 | 1.9K |
| 11:34 | 771.00 | 771.00 | 771.00 | 771.00 | 1.0K |
| 11:38 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 11:39 | 771.00 | 771.00 | 767.00 | 767.00 | 0.0K |
| 11:49 | 771.00 | 771.00 | 771.00 | 771.00 | 1.0K |
| 11:51 | 771.00 | 771.00 | 771.00 | 771.00 | 1.5K |
| 11:54 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 12:00 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:01 | 771.00 | 771.00 | 771.00 | 771.00 | 0.2K |
| 12:03 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:05 | 771.00 | 771.00 | 771.00 | 771.00 | 2.3K |
| 12:06 | 772.00 | 775.00 | 772.00 | 775.00 | 4.3K |
| 12:07 | 775.00 | 778.00 | 775.00 | 778.00 | 8.7K |
| 12:08 | 778.00 | 778.00 | 778.00 | 778.00 | 0.5K |
| 12:10 | 778.00 | 785.00 | 772.00 | 785.00 | 10.6K |
| 12:11 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 12:12 | 784.00 | 784.00 | 784.00 | 784.00 | 0.1K |
| 12:13 | 784.00 | 785.00 | 784.00 | 784.00 | 0.8K |
| 12:18 | 783.00 | 783.00 | 781.00 | 781.00 | 7.6K |
| 12:19 | 780.00 | 780.00 | 773.00 | 774.00 | 8.5K |
| 12:20 | 777.00 | 779.00 | 774.00 | 779.00 | 4.5K |
| 12:21 | 776.00 | 776.00 | 773.00 | 773.00 | 3.2K |
| 12:24 | 772.00 | 773.00 | 772.00 | 772.00 | 0.1K |
| 12:25 | 771.00 | 771.00 | 770.00 | 770.00 | 0.0K |
| 12:30 | 771.00 | 777.00 | 771.00 | 777.00 | 0.1K |
| 12:31 | 771.00 | 778.00 | 771.00 | 778.00 | 0.0K |
| 12:32 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:33 | 772.00 | 772.00 | 770.00 | 770.00 | 0.0K |
| 12:34 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 12:35 | 776.00 | 776.00 | 775.00 | 775.00 | 0.1K |
| 12:38 | 774.00 | 777.00 | 774.00 | 777.00 | 0.0K |
| 12:40 | 776.00 | 777.00 | 776.00 | 777.00 | 0.1K |
| 12:41 | 777.00 | 777.00 | 777.00 | 777.00 | 0.0K |
| 12:43 | 773.00 | 773.00 | 767.00 | 770.00 | 1.7K |
| 12:44 | 770.00 | 772.00 | 770.00 | 772.00 | 0.6K |
| 12:45 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 12:46 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 12:47 | 777.00 | 778.00 | 777.00 | 778.00 | 0.0K |
| 12:48 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 12:49 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 12:50 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 12:51 | 772.00 | 772.00 | 772.00 | 772.00 | 0.1K |
| 12:52 | 772.00 | 777.00 | 772.00 | 777.00 | 0.0K |
| 12:53 | 777.00 | 777.00 | 776.00 | 777.00 | 0.1K |
| 12:54 | 776.00 | 776.00 | 776.00 | 776.00 | 0.1K |
| 12:55 | 776.00 | 777.00 | 776.00 | 777.00 | 0.0K |
| 12:56 | 776.00 | 776.00 | 776.00 | 776.00 | 5.0K |
| 12:57 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 12:58 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 13:00 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 13:01 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 13:02 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 13:04 | 774.00 | 776.00 | 774.00 | 776.00 | 0.0K |
| 13:05 | 776.00 | 776.00 | 774.00 | 774.00 | 0.3K |
| 13:06 | 776.00 | 776.00 | 774.00 | 774.00 | 0.0K |
| 13:07 | 774.00 | 774.00 | 774.00 | 774.00 | 0.9K |
| 13:08 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 13:09 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 13:10 | 774.00 | 775.00 | 774.00 | 775.00 | 0.3K |
| 13:12 | 774.00 | 775.00 | 774.00 | 775.00 | 0.7K |
| 13:13 | 773.00 | 774.00 | 773.00 | 774.00 | 0.0K |
| 13:14 | 773.00 | 774.00 | 773.00 | 774.00 | 0.0K |
| 13:16 | 773.00 | 773.00 | 773.00 | 773.00 | 0.5K |
| 13:17 | 773.00 | 775.00 | 773.00 | 775.00 | 0.5K |
| 13:18 | 774.00 | 774.00 | 773.00 | 773.00 | 0.0K |
| 13:19 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 13:21 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 13:23 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 13:28 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 13:29 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 13:30 | 773.00 | 773.00 | 773.00 | 773.00 | 3.0K |
| 13:31 | 773.00 | 775.00 | 772.00 | 772.00 | 0.0K |
| 13:32 | 773.00 | 774.00 | 772.00 | 772.00 | 0.0K |
| 13:33 | 772.00 | 774.00 | 772.00 | 774.00 | 0.0K |
| 13:34 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 13:37 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 13:38 | 772.00 | 772.00 | 770.00 | 770.00 | 4.2K |
| 13:39 | 773.00 | 773.00 | 770.00 | 770.00 | 0.0K |
| 13:40 | 773.00 | 773.00 | 770.00 | 770.00 | 0.0K |
| 13:41 | 773.00 | 773.00 | 770.00 | 773.00 | 0.0K |
| 13:42 | 772.00 | 773.00 | 770.00 | 770.00 | 0.0K |
| 13:44 | 770.00 | 774.00 | 769.00 | 769.00 | 2.0K |
| 13:45 | 774.00 | 774.00 | 769.00 | 770.00 | 0.0K |
| 13:46 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 13:47 | 771.00 | 774.00 | 769.00 | 774.00 | 0.0K |
| 13:49 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 13:50 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 13:51 | 773.00 | 774.00 | 773.00 | 774.00 | 0.0K |
| 13:52 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 13:54 | 769.00 | 774.00 | 769.00 | 769.00 | 0.0K |
| 13:55 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 13:57 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 13:59 | 769.00 | 769.00 | 769.00 | 769.00 | 0.4K |
| 14:01 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 14:03 | 769.00 | 769.00 | 768.00 | 768.00 | 1.8K |
| 14:04 | 767.00 | 767.00 | 767.00 | 767.00 | 1.5K |
| 14:07 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:08 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 14:09 | 767.00 | 774.00 | 767.00 | 774.00 | 0.2K |
| 14:10 | 768.00 | 773.00 | 768.00 | 773.00 | 0.0K |
| 14:11 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:12 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:13 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 14:14 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:15 | 772.00 | 772.00 | 771.00 | 771.00 | 0.0K |
| 14:16 | 770.00 | 772.00 | 769.00 | 769.00 | 0.0K |
| 14:17 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 14:18 | 772.00 | 772.00 | 768.00 | 768.00 | 0.5K |
| 14:19 | 772.00 | 772.00 | 768.00 | 768.00 | 0.0K |
| 14:22 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 14:24 | 770.00 | 770.00 | 768.00 | 768.00 | 0.0K |
| 14:27 | 770.00 | 771.00 | 770.00 | 771.00 | 0.0K |
| 14:28 | 769.00 | 769.00 | 768.00 | 768.00 | 0.0K |
| 14:29 | 771.00 | 771.00 | 768.00 | 768.00 | 0.0K |
| 14:30 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 14:32 | 768.00 | 772.00 | 768.00 | 768.00 | 0.0K |
| 14:33 | 771.00 | 772.00 | 771.00 | 772.00 | 0.0K |
| 14:34 | 771.00 | 771.00 | 768.00 | 768.00 | 0.0K |
| 14:35 | 771.00 | 771.00 | 768.00 | 768.00 | 0.5K |
| 14:36 | 768.00 | 772.00 | 768.00 | 772.00 | 0.1K |
| 14:37 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 14:39 | 771.00 | 771.00 | 769.00 | 769.00 | 0.2K |
| 14:40 | 769.00 | 769.00 | 768.00 | 768.00 | 0.8K |
| 14:41 | 772.00 | 772.00 | 769.00 | 769.00 | 0.0K |
| 14:42 | 769.00 | 769.00 | 768.00 | 768.00 | 0.0K |
| 14:44 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:45 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 14:46 | 772.00 | 772.00 | 772.00 | 772.00 | 0.4K |
| 14:50 | 768.00 | 768.00 | 765.00 | 765.00 | 5.0K |
| 14:51 | 766.00 | 766.00 | 766.00 | 766.00 | 1.5K |
| 14:52 | 766.00 | 766.00 | 765.00 | 765.00 | 1.0K |
| 14:53 | 765.00 | 770.00 | 765.00 | 765.00 | 3.4K |
| 14:54 | 770.00 | 770.00 | 766.00 | 766.00 | 0.0K |
| 14:55 | 765.00 | 770.00 | 765.00 | 770.00 | 0.0K |
| 14:56 | 770.00 | 770.00 | 770.00 | 770.00 | 3.0K |
| 14:59 | 765.00 | 765.00 | 765.00 | 765.00 | 1.0K |
| 15:00 | 766.00 | 769.00 | 766.00 | 769.00 | 1.0K |
| 15:02 | 766.00 | 766.00 | 765.00 | 765.00 | 0.1K |
| 15:04 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 15:05 | 766.00 | 766.00 | 764.00 | 764.00 | 12.0K |
| 15:06 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 15:10 | 767.00 | 768.00 | 767.00 | 768.00 | 0.4K |
| 15:12 | 767.00 | 767.00 | 766.00 | 767.00 | 3.2K |
| 15:13 | 767.00 | 767.00 | 767.00 | 767.00 | 1.4K |
| 15:16 | 769.00 | 769.00 | 767.00 | 767.00 | 0.1K |
| 15:17 | 767.00 | 769.00 | 767.00 | 767.00 | 1.0K |
| 15:18 | 767.00 | 771.00 | 767.00 | 771.00 | 0.2K |
| 15:19 | 771.00 | 771.00 | 771.00 | 771.00 | 1.4K |
| 15:29 | 770.00 | 770.00 | 770.00 | 770.00 | 0.4K |