677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 770.00 | 770.00 | 770.00 | 770.00 | 0.4K |
| 09:01 | 770.00 | 770.00 | 770.00 | 770.00 | 0.3K |
| 09:02 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 09:03 | 770.00 | 770.00 | 768.00 | 768.00 | 0.0K |
| 09:04 | 769.00 | 771.00 | 769.00 | 769.00 | 0.1K |
| 09:05 | 771.00 | 771.00 | 768.00 | 771.00 | 0.8K |
| 09:06 | 771.00 | 771.00 | 768.00 | 768.00 | 0.5K |
| 09:07 | 768.00 | 771.00 | 768.00 | 771.00 | 0.6K |
| 09:08 | 771.00 | 771.00 | 768.00 | 768.00 | 0.2K |
| 09:10 | 768.00 | 772.00 | 768.00 | 772.00 | 0.7K |
| 09:11 | 778.00 | 778.00 | 778.00 | 778.00 | 0.3K |
| 09:12 | 773.00 | 775.00 | 772.00 | 772.00 | 0.1K |
| 09:13 | 772.00 | 772.00 | 771.00 | 771.00 | 0.0K |
| 09:14 | 775.00 | 775.00 | 772.00 | 775.00 | 0.2K |
| 09:16 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 09:17 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 09:18 | 773.00 | 773.00 | 772.00 | 772.00 | 0.0K |
| 09:19 | 771.00 | 774.00 | 771.00 | 774.00 | 0.0K |
| 09:21 | 773.00 | 774.00 | 773.00 | 773.00 | 0.5K |
| 09:22 | 772.00 | 772.00 | 772.00 | 772.00 | 0.5K |
| 09:23 | 772.00 | 777.00 | 772.00 | 777.00 | 24.2K |
| 09:24 | 784.00 | 784.00 | 778.00 | 778.00 | 0.4K |
| 09:25 | 779.00 | 781.00 | 779.00 | 781.00 | 7.6K |
| 09:26 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 09:27 | 779.00 | 780.00 | 778.00 | 778.00 | 1.1K |
| 09:28 | 778.00 | 778.00 | 778.00 | 778.00 | 2.2K |
| 09:29 | 780.00 | 780.00 | 780.00 | 780.00 | 0.8K |
| 09:30 | 780.00 | 780.00 | 779.00 | 780.00 | 0.5K |
| 09:31 | 779.00 | 779.00 | 779.00 | 779.00 | 0.1K |
| 09:32 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 09:33 | 780.00 | 780.00 | 779.00 | 779.00 | 0.2K |
| 09:34 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 09:35 | 780.00 | 781.00 | 779.00 | 781.00 | 9.1K |
| 09:36 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 09:37 | 782.00 | 783.00 | 782.00 | 783.00 | 2.2K |
| 09:38 | 783.00 | 783.00 | 783.00 | 783.00 | 4.4K |
| 09:39 | 783.00 | 784.00 | 783.00 | 784.00 | 0.8K |
| 09:40 | 784.00 | 784.00 | 784.00 | 784.00 | 1.9K |
| 09:41 | 783.00 | 784.00 | 783.00 | 784.00 | 0.0K |
| 09:42 | 784.00 | 784.00 | 782.00 | 784.00 | 1.2K |
| 09:43 | 782.00 | 782.00 | 782.00 | 782.00 | 0.1K |
| 09:44 | 782.00 | 784.00 | 782.00 | 784.00 | 0.2K |
| 09:45 | 784.00 | 784.00 | 782.00 | 784.00 | 0.1K |
| 09:46 | 784.00 | 784.00 | 782.00 | 782.00 | 0.3K |
| 09:47 | 782.00 | 782.00 | 781.00 | 782.00 | 0.1K |
| 09:49 | 781.00 | 782.00 | 781.00 | 782.00 | 0.2K |
| 09:53 | 780.00 | 780.00 | 779.00 | 779.00 | 2.5K |
| 09:54 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 09:55 | 781.00 | 781.00 | 779.00 | 779.00 | 4.9K |
| 09:57 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 09:59 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 10:00 | 778.00 | 778.00 | 778.00 | 778.00 | 0.1K |
| 10:05 | 778.00 | 778.00 | 778.00 | 778.00 | 0.1K |
| 10:06 | 777.00 | 777.00 | 777.00 | 777.00 | 0.0K |
| 10:07 | 777.00 | 777.00 | 777.00 | 777.00 | 0.0K |
| 10:08 | 777.00 | 779.00 | 777.00 | 779.00 | 1.2K |
| 10:09 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 10:11 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 10:12 | 778.00 | 779.00 | 778.00 | 779.00 | 1.3K |
| 10:13 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 10:14 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 10:16 | 778.00 | 778.00 | 778.00 | 778.00 | 0.7K |
| 10:19 | 778.00 | 778.00 | 777.00 | 777.00 | 0.3K |
| 10:20 | 777.00 | 777.00 | 775.00 | 775.00 | 3.5K |
| 10:21 | 775.00 | 776.00 | 775.00 | 775.00 | 0.3K |
| 10:22 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 10:23 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 10:24 | 775.00 | 777.00 | 775.00 | 777.00 | 0.0K |
| 10:25 | 775.00 | 777.00 | 775.00 | 777.00 | 0.2K |
| 10:30 | 777.00 | 777.00 | 777.00 | 777.00 | 0.1K |
| 10:31 | 775.00 | 777.00 | 775.00 | 777.00 | 0.0K |
| 10:33 | 775.00 | 775.00 | 774.00 | 774.00 | 0.7K |
| 10:34 | 777.00 | 777.00 | 777.00 | 777.00 | 0.0K |
| 10:36 | 774.00 | 774.00 | 774.00 | 774.00 | 0.7K |
| 10:37 | 777.00 | 777.00 | 777.00 | 777.00 | 0.0K |
| 10:41 | 777.00 | 777.00 | 774.00 | 777.00 | 1.1K |
| 10:42 | 773.00 | 777.00 | 773.00 | 773.00 | 5.0K |
| 10:44 | 777.00 | 777.00 | 774.00 | 776.00 | 0.0K |
| 10:54 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 10:55 | 773.00 | 773.00 | 773.00 | 773.00 | 0.6K |
| 10:56 | 773.00 | 776.00 | 773.00 | 773.00 | 2.1K |
| 10:57 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 10:59 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 11:00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 11:01 | 775.00 | 775.00 | 773.00 | 773.00 | 2.2K |
| 11:02 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 11:06 | 776.00 | 776.00 | 776.00 | 776.00 | 0.1K |
| 11:08 | 776.00 | 776.00 | 776.00 | 776.00 | 0.5K |
| 11:09 | 776.00 | 777.00 | 776.00 | 777.00 | 0.1K |
| 11:10 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 11:12 | 774.00 | 774.00 | 774.00 | 774.00 | 0.3K |
| 11:13 | 773.00 | 774.00 | 773.00 | 774.00 | 1.3K |
| 11:17 | 774.00 | 774.00 | 774.00 | 774.00 | 0.5K |
| 11:18 | 775.00 | 776.00 | 775.00 | 776.00 | 0.1K |
| 11:20 | 769.00 | 775.00 | 769.00 | 774.00 | 12.9K |
| 11:21 | 773.00 | 774.00 | 773.00 | 774.00 | 0.0K |
| 11:24 | 774.00 | 774.00 | 774.00 | 774.00 | 0.1K |
| 11:25 | 774.00 | 774.00 | 772.00 | 772.00 | 0.0K |
| 11:28 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 11:30 | 774.00 | 774.00 | 771.00 | 771.00 | 1.4K |
| 11:32 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 11:33 | 770.00 | 771.00 | 769.00 | 771.00 | 0.2K |
| 11:34 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 11:35 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 11:36 | 771.00 | 772.00 | 769.00 | 769.00 | 2.0K |
| 11:37 | 772.00 | 772.00 | 767.00 | 767.00 | 10.0K |
| 11:38 | 771.00 | 771.00 | 769.00 | 771.00 | 0.0K |
| 11:39 | 771.00 | 772.00 | 771.00 | 772.00 | 0.3K |
| 11:40 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 11:42 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 11:43 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 11:49 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 11:50 | 770.00 | 772.00 | 770.00 | 772.00 | 0.4K |
| 11:51 | 770.00 | 772.00 | 770.00 | 772.00 | 0.2K |
| 11:52 | 772.00 | 772.00 | 772.00 | 772.00 | 0.1K |
| 11:54 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 11:56 | 770.00 | 770.00 | 770.00 | 770.00 | 0.1K |
| 12:00 | 770.00 | 772.00 | 770.00 | 772.00 | 0.0K |
| 12:05 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 12:06 | 772.00 | 775.00 | 772.00 | 775.00 | 0.8K |
| 12:07 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 12:08 | 774.00 | 775.00 | 774.00 | 775.00 | 0.0K |
| 12:09 | 775.00 | 775.00 | 770.00 | 770.00 | 0.1K |
| 12:10 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:11 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 12:13 | 775.00 | 775.00 | 774.00 | 774.00 | 0.0K |
| 12:14 | 773.00 | 774.00 | 773.00 | 773.00 | 0.0K |
| 12:15 | 773.00 | 773.00 | 773.00 | 773.00 | 0.1K |
| 12:16 | 772.00 | 772.00 | 772.00 | 772.00 | 0.2K |
| 12:17 | 772.00 | 776.00 | 772.00 | 774.00 | 0.0K |
| 12:18 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 12:19 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 12:20 | 776.00 | 776.00 | 771.00 | 771.00 | 4.6K |
| 12:21 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:22 | 772.00 | 776.00 | 772.00 | 772.00 | 0.0K |
| 12:24 | 773.00 | 776.00 | 773.00 | 776.00 | 0.5K |
| 12:25 | 771.00 | 771.00 | 769.00 | 769.00 | 1.0K |
| 12:26 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 12:29 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:32 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 12:33 | 773.00 | 776.00 | 773.00 | 773.00 | 3.1K |
| 12:34 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0K |
| 12:36 | 773.00 | 773.00 | 772.00 | 772.00 | 0.0K |
| 12:37 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 12:39 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 12:40 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:43 | 771.00 | 774.00 | 771.00 | 774.00 | 2.7K |
| 12:47 | 771.00 | 771.00 | 770.00 | 770.00 | 3.3K |
| 12:48 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 12:54 | 770.00 | 770.00 | 770.00 | 770.00 | 1.7K |
| 12:55 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 12:56 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 12:58 | 773.00 | 773.00 | 773.00 | 773.00 | 1.0K |
| 12:59 | 772.00 | 772.00 | 772.00 | 772.00 | 0.1K |
| 13:00 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 13:01 | 770.00 | 770.00 | 769.00 | 769.00 | 1.1K |
| 13:02 | 769.00 | 769.00 | 769.00 | 769.00 | 3.0K |
| 13:03 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 13:06 | 770.00 | 770.00 | 769.00 | 769.00 | 0.0K |
| 13:10 | 769.00 | 769.00 | 766.00 | 766.00 | 9.4K |
| 13:11 | 772.00 | 772.00 | 767.00 | 767.00 | 0.0K |
| 13:13 | 772.00 | 772.00 | 767.00 | 768.00 | 0.0K |
| 13:14 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 13:15 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 13:17 | 772.00 | 772.00 | 770.00 | 770.00 | 0.0K |
| 13:18 | 772.00 | 772.00 | 769.00 | 770.00 | 0.1K |
| 13:20 | 770.00 | 770.00 | 770.00 | 770.00 | 0.3K |
| 13:21 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 13:22 | 768.00 | 771.00 | 768.00 | 771.00 | 0.0K |
| 13:26 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 13:28 | 771.00 | 771.00 | 771.00 | 771.00 | 0.2K |
| 13:30 | 769.00 | 776.00 | 769.00 | 775.00 | 2.9K |
| 13:31 | 774.00 | 775.00 | 774.00 | 775.00 | 0.0K |
| 13:32 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0K |
| 13:34 | 770.00 | 772.00 | 770.00 | 772.00 | 1.0K |
| 13:35 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 13:36 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 13:39 | 770.00 | 770.00 | 770.00 | 770.00 | 0.1K |
| 13:40 | 769.00 | 769.00 | 769.00 | 769.00 | 1.0K |
| 13:42 | 769.00 | 769.00 | 768.00 | 768.00 | 1.5K |
| 13:46 | 768.00 | 770.00 | 768.00 | 770.00 | 1.2K |
| 13:48 | 767.00 | 767.00 | 767.00 | 767.00 | 1.6K |
| 13:49 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 13:50 | 769.00 | 770.00 | 769.00 | 769.00 | 1.0K |
| 13:51 | 769.00 | 769.00 | 769.00 | 769.00 | 0.1K |
| 13:52 | 768.00 | 768.00 | 764.00 | 764.00 | 17.0K |
| 13:53 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 13:54 | 766.00 | 769.00 | 766.00 | 768.00 | 1.0K |
| 13:55 | 769.00 | 769.00 | 768.00 | 769.00 | 0.1K |
| 13:56 | 769.00 | 769.00 | 769.00 | 769.00 | 2.6K |
| 13:58 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 13:59 | 769.00 | 771.00 | 769.00 | 771.00 | 0.1K |
| 14:00 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 14:01 | 770.00 | 770.00 | 770.00 | 770.00 | 0.1K |
| 14:05 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 14:06 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 14:09 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 14:10 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 14:11 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 14:12 | 770.00 | 770.00 | 770.00 | 770.00 | 0.1K |
| 14:13 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 14:14 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 14:17 | 769.00 | 769.00 | 769.00 | 769.00 | 0.1K |
| 14:20 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 14:21 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 14:22 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 14:23 | 769.00 | 769.00 | 768.00 | 768.00 | 0.3K |
| 14:24 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 14:25 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 14:27 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 14:29 | 763.00 | 763.00 | 763.00 | 763.00 | 7.0K |
| 14:30 | 767.00 | 767.00 | 764.00 | 764.00 | 3.0K |
| 14:31 | 764.00 | 765.00 | 764.00 | 765.00 | 0.2K |
| 14:32 | 765.00 | 766.00 | 765.00 | 766.00 | 0.0K |
| 14:33 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 14:34 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 14:36 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 14:37 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 14:40 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 14:41 | 767.00 | 767.00 | 767.00 | 767.00 | 0.1K |
| 14:42 | 767.00 | 767.00 | 767.00 | 767.00 | 0.1K |
| 14:43 | 768.00 | 769.00 | 768.00 | 768.00 | 0.0K |
| 14:44 | 768.00 | 769.00 | 764.00 | 764.00 | 2.2K |
| 14:45 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:47 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 14:48 | 764.00 | 764.00 | 762.00 | 762.00 | 10.0K |
| 14:49 | 766.00 | 766.00 | 765.00 | 765.00 | 0.0K |
| 14:50 | 766.00 | 766.00 | 766.00 | 766.00 | 0.1K |
| 14:51 | 766.00 | 766.00 | 764.00 | 764.00 | 0.0K |
| 14:53 | 764.00 | 764.00 | 762.00 | 762.00 | 4.0K |
| 14:54 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 14:55 | 766.00 | 766.00 | 763.00 | 763.00 | 4.1K |
| 14:56 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 14:57 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 14:58 | 762.00 | 769.00 | 762.00 | 769.00 | 1.0K |
| 14:59 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 15:01 | 766.00 | 767.00 | 766.00 | 767.00 | 0.0K |
| 15:03 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 15:04 | 767.00 | 767.00 | 767.00 | 767.00 | 0.1K |
| 15:07 | 767.00 | 767.00 | 767.00 | 767.00 | 0.5K |
| 15:10 | 765.00 | 765.00 | 765.00 | 765.00 | 0.1K |
| 15:11 | 764.00 | 768.00 | 764.00 | 768.00 | 0.8K |
| 15:12 | 762.00 | 762.00 | 762.00 | 762.00 | 0.2K |
| 15:13 | 762.00 | 768.00 | 762.00 | 768.00 | 1.5K |
| 15:15 | 762.00 | 768.00 | 762.00 | 768.00 | 0.0K |
| 15:16 | 763.00 | 768.00 | 763.00 | 768.00 | 0.0K |
| 15:17 | 765.00 | 769.00 | 763.00 | 769.00 | 1.8K |
| 15:18 | 764.00 | 769.00 | 764.00 | 769.00 | 0.1K |
| 15:19 | 764.00 | 769.00 | 764.00 | 769.00 | 3.4K |
| 15:29 | 767.00 | 767.00 | 767.00 | 767.00 | 2.0K |