677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 731.00 | 740.00 | 731.00 | 740.00 | 13.9K |
| 09:01 | 736.00 | 739.00 | 735.00 | 735.00 | 0.0K |
| 09:02 | 734.00 | 737.00 | 734.00 | 737.00 | 0.0K |
| 09:03 | 733.00 | 735.00 | 730.00 | 735.00 | 2.0K |
| 09:04 | 730.00 | 735.00 | 729.00 | 733.00 | 0.0K |
| 09:05 | 732.00 | 735.00 | 731.00 | 733.00 | 1.0K |
| 09:06 | 735.00 | 735.00 | 732.00 | 734.00 | 0.1K |
| 09:07 | 733.00 | 735.00 | 733.00 | 735.00 | 0.4K |
| 09:08 | 734.00 | 734.00 | 732.00 | 734.00 | 0.1K |
| 09:09 | 731.00 | 734.00 | 729.00 | 729.00 | 2.1K |
| 09:10 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 09:12 | 731.00 | 734.00 | 731.00 | 734.00 | 0.0K |
| 09:13 | 730.00 | 734.00 | 730.00 | 734.00 | 2.0K |
| 09:14 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 09:17 | 733.00 | 734.00 | 731.00 | 731.00 | 0.5K |
| 09:18 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 09:19 | 734.00 | 734.00 | 733.00 | 733.00 | 0.4K |
| 09:20 | 733.00 | 734.00 | 733.00 | 734.00 | 0.4K |
| 09:22 | 734.00 | 734.00 | 732.00 | 733.00 | 0.4K |
| 09:23 | 732.00 | 734.00 | 732.00 | 734.00 | 0.6K |
| 09:24 | 732.00 | 732.00 | 731.00 | 731.00 | 2.2K |
| 09:25 | 730.00 | 730.00 | 727.00 | 727.00 | 5.5K |
| 09:26 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0K |
| 09:27 | 728.00 | 728.00 | 726.00 | 728.00 | 5.9K |
| 09:28 | 725.00 | 728.00 | 725.00 | 728.00 | 0.5K |
| 09:29 | 725.00 | 727.00 | 722.00 | 722.00 | 19.3K |
| 09:30 | 724.00 | 724.00 | 717.00 | 717.00 | 17.9K |
| 09:31 | 717.00 | 717.00 | 715.00 | 715.00 | 13.1K |
| 09:32 | 716.00 | 716.00 | 716.00 | 716.00 | 2.8K |
| 09:33 | 718.00 | 718.00 | 716.00 | 716.00 | 6.3K |
| 09:34 | 718.00 | 721.00 | 714.00 | 714.00 | 10.5K |
| 09:35 | 719.00 | 721.00 | 719.00 | 721.00 | 0.3K |
| 09:37 | 719.00 | 720.00 | 719.00 | 719.00 | 0.1K |
| 09:38 | 719.00 | 721.00 | 719.00 | 721.00 | 0.6K |
| 09:39 | 719.00 | 721.00 | 719.00 | 721.00 | 0.1K |
| 09:40 | 721.00 | 728.00 | 719.00 | 719.00 | 8.9K |
| 09:41 | 717.00 | 723.00 | 717.00 | 718.00 | 8.3K |
| 09:42 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 09:44 | 722.00 | 722.00 | 719.00 | 719.00 | 3.2K |
| 09:45 | 723.00 | 723.00 | 718.00 | 723.00 | 0.8K |
| 09:46 | 722.00 | 722.00 | 719.00 | 719.00 | 2.1K |
| 09:47 | 719.00 | 722.00 | 719.00 | 721.00 | 0.1K |
| 09:48 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 09:49 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 09:50 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 09:51 | 723.00 | 723.00 | 722.00 | 722.00 | 0.1K |
| 09:52 | 721.00 | 721.00 | 721.00 | 721.00 | 0.2K |
| 09:53 | 721.00 | 721.00 | 719.00 | 719.00 | 1.0K |
| 09:54 | 719.00 | 719.00 | 719.00 | 719.00 | 0.6K |
| 09:55 | 718.00 | 719.00 | 718.00 | 719.00 | 1.6K |
| 09:56 | 719.00 | 719.00 | 719.00 | 719.00 | 0.1K |
| 09:57 | 719.00 | 719.00 | 717.00 | 717.00 | 2.1K |
| 09:58 | 717.00 | 719.00 | 717.00 | 719.00 | 0.3K |
| 09:59 | 717.00 | 717.00 | 717.00 | 717.00 | 0.0K |
| 10:00 | 717.00 | 723.00 | 716.00 | 723.00 | 2.3K |
| 10:01 | 717.00 | 717.00 | 717.00 | 717.00 | 2.2K |
| 10:03 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 10:04 | 719.00 | 722.00 | 717.00 | 722.00 | 2.7K |
| 10:05 | 722.00 | 722.00 | 720.00 | 720.00 | 2.0K |
| 10:06 | 721.00 | 722.00 | 721.00 | 722.00 | 0.5K |
| 10:07 | 721.00 | 721.00 | 718.00 | 720.00 | 1.3K |
| 10:08 | 722.00 | 723.00 | 720.00 | 723.00 | 1.0K |
| 10:10 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 10:11 | 722.00 | 723.00 | 722.00 | 723.00 | 0.1K |
| 10:13 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 10:14 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 10:15 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 10:17 | 723.00 | 723.00 | 721.00 | 721.00 | 0.1K |
| 10:20 | 721.00 | 722.00 | 721.00 | 722.00 | 0.0K |
| 10:21 | 723.00 | 723.00 | 723.00 | 723.00 | 0.1K |
| 10:22 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 10:23 | 722.00 | 722.00 | 722.00 | 722.00 | 0.4K |
| 10:24 | 722.00 | 723.00 | 722.00 | 722.00 | 0.6K |
| 10:25 | 722.00 | 724.00 | 722.00 | 724.00 | 0.1K |
| 10:27 | 724.00 | 724.00 | 722.00 | 722.00 | 0.0K |
| 10:28 | 722.00 | 725.00 | 722.00 | 725.00 | 0.2K |
| 10:31 | 725.00 | 725.00 | 725.00 | 725.00 | 0.8K |
| 10:32 | 725.00 | 725.00 | 723.00 | 725.00 | 0.2K |
| 10:33 | 727.00 | 727.00 | 726.00 | 726.00 | 0.0K |
| 10:34 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 10:36 | 727.00 | 727.00 | 726.00 | 727.00 | 1.0K |
| 10:37 | 727.00 | 727.00 | 726.00 | 726.00 | 0.6K |
| 10:38 | 726.00 | 727.00 | 725.00 | 725.00 | 1.1K |
| 10:39 | 726.00 | 726.00 | 726.00 | 726.00 | 1.5K |
| 10:40 | 726.00 | 727.00 | 726.00 | 726.00 | 0.2K |
| 10:41 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 10:43 | 725.00 | 727.00 | 725.00 | 727.00 | 0.0K |
| 10:44 | 725.00 | 725.00 | 725.00 | 725.00 | 0.7K |
| 10:45 | 725.00 | 725.00 | 725.00 | 725.00 | 0.2K |
| 10:47 | 725.00 | 725.00 | 720.00 | 720.00 | 11.9K |
| 10:48 | 721.00 | 721.00 | 720.00 | 720.00 | 1.3K |
| 10:49 | 721.00 | 721.00 | 720.00 | 720.00 | 0.0K |
| 10:50 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 10:52 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 10:54 | 722.00 | 722.00 | 721.00 | 721.00 | 1.4K |
| 10:59 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 11:00 | 723.00 | 723.00 | 723.00 | 723.00 | 0.1K |
| 11:01 | 723.00 | 723.00 | 720.00 | 720.00 | 4.3K |
| 11:03 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 11:04 | 721.00 | 721.00 | 720.00 | 720.00 | 0.0K |
| 11:05 | 725.00 | 725.00 | 720.00 | 720.00 | 0.0K |
| 11:09 | 725.00 | 725.00 | 725.00 | 725.00 | 0.1K |
| 11:10 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 11:12 | 723.00 | 724.00 | 723.00 | 724.00 | 0.3K |
| 11:13 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 11:14 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0K |
| 11:15 | 726.00 | 726.00 | 726.00 | 726.00 | 0.2K |
| 11:16 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 11:17 | 724.00 | 724.00 | 724.00 | 724.00 | 0.1K |
| 11:19 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 11:21 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 11:24 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 11:27 | 724.00 | 724.00 | 724.00 | 724.00 | 0.1K |
| 11:28 | 724.00 | 724.00 | 720.00 | 720.00 | 1.0K |
| 11:31 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 11:32 | 722.00 | 722.00 | 722.00 | 722.00 | 2.0K |
| 11:35 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 11:36 | 725.00 | 725.00 | 725.00 | 725.00 | 0.3K |
| 11:37 | 725.00 | 725.00 | 725.00 | 725.00 | 0.2K |
| 11:40 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 11:42 | 725.00 | 725.00 | 725.00 | 725.00 | 2.5K |
| 11:43 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 11:48 | 725.00 | 725.00 | 725.00 | 725.00 | 0.4K |
| 11:50 | 726.00 | 726.00 | 726.00 | 726.00 | 0.1K |
| 11:52 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0K |
| 11:53 | 725.00 | 725.00 | 725.00 | 725.00 | 0.3K |
| 11:54 | 725.00 | 725.00 | 724.00 | 724.00 | 0.5K |
| 11:55 | 724.00 | 724.00 | 724.00 | 724.00 | 0.1K |
| 11:58 | 724.00 | 724.00 | 724.00 | 724.00 | 0.2K |
| 12:00 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 12:02 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 12:04 | 725.00 | 731.00 | 725.00 | 731.00 | 34.6K |
| 12:05 | 734.00 | 734.00 | 734.00 | 734.00 | 1.0K |
| 12:06 | 734.00 | 740.00 | 734.00 | 740.00 | 3.7K |
| 12:07 | 734.00 | 734.00 | 734.00 | 734.00 | 0.4K |
| 12:08 | 739.00 | 739.00 | 734.00 | 734.00 | 2.0K |
| 12:09 | 734.00 | 737.00 | 733.00 | 737.00 | 1.3K |
| 12:10 | 735.00 | 735.00 | 733.00 | 733.00 | 0.1K |
| 12:12 | 733.00 | 734.00 | 732.00 | 732.00 | 7.6K |
| 12:13 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 12:14 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 12:15 | 734.00 | 734.00 | 734.00 | 734.00 | 1.2K |
| 12:18 | 732.00 | 734.00 | 732.00 | 734.00 | 0.0K |
| 12:20 | 733.00 | 734.00 | 732.00 | 734.00 | 0.1K |
| 12:21 | 731.00 | 734.00 | 731.00 | 732.00 | 1.0K |
| 12:22 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 12:25 | 733.00 | 733.00 | 733.00 | 733.00 | 0.1K |
| 12:27 | 733.00 | 733.00 | 733.00 | 733.00 | 0.2K |
| 12:28 | 732.00 | 732.00 | 732.00 | 732.00 | 0.4K |
| 12:30 | 732.00 | 732.00 | 732.00 | 732.00 | 0.2K |
| 12:34 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 12:35 | 731.00 | 731.00 | 731.00 | 731.00 | 5.0K |
| 12:37 | 730.00 | 730.00 | 730.00 | 730.00 | 1.0K |
| 12:38 | 730.00 | 730.00 | 730.00 | 730.00 | 0.1K |
| 12:40 | 732.00 | 732.00 | 732.00 | 732.00 | 1.1K |
| 12:41 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 12:46 | 733.00 | 733.00 | 730.00 | 730.00 | 0.0K |
| 12:48 | 730.00 | 730.00 | 730.00 | 730.00 | 0.7K |
| 12:49 | 734.00 | 734.00 | 734.00 | 734.00 | 1.0K |
| 12:51 | 734.00 | 734.00 | 733.00 | 733.00 | 0.0K |
| 12:52 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 12:53 | 731.00 | 731.00 | 731.00 | 731.00 | 0.4K |
| 12:55 | 731.00 | 731.00 | 730.00 | 730.00 | 0.0K |
| 12:58 | 730.00 | 730.00 | 730.00 | 730.00 | 0.1K |
| 13:00 | 730.00 | 730.00 | 729.00 | 729.00 | 0.3K |
| 13:01 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 13:02 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 13:04 | 727.00 | 727.00 | 724.00 | 724.00 | 2.0K |
| 13:05 | 731.00 | 731.00 | 731.00 | 731.00 | 1.0K |
| 13:11 | 731.00 | 731.00 | 731.00 | 731.00 | 0.1K |
| 13:17 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 13:21 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 13:22 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 13:24 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 13:25 | 731.00 | 731.00 | 731.00 | 731.00 | 0.1K |
| 13:26 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 13:28 | 726.00 | 726.00 | 726.00 | 726.00 | 0.1K |
| 13:32 | 728.00 | 728.00 | 728.00 | 728.00 | 0.5K |
| 13:35 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0K |
| 13:37 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 13:40 | 731.00 | 731.00 | 729.00 | 729.00 | 0.2K |
| 13:41 | 731.00 | 731.00 | 731.00 | 731.00 | 0.1K |
| 13:42 | 730.00 | 730.00 | 730.00 | 730.00 | 0.2K |
| 13:44 | 730.00 | 730.00 | 730.00 | 730.00 | 0.1K |
| 13:45 | 730.00 | 730.00 | 730.00 | 730.00 | 3.9K |
| 13:46 | 730.00 | 730.00 | 729.00 | 729.00 | 0.2K |
| 13:48 | 729.00 | 729.00 | 728.00 | 728.00 | 0.0K |
| 13:49 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0K |
| 13:50 | 728.00 | 728.00 | 727.00 | 727.00 | 0.7K |
| 13:51 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 13:52 | 727.00 | 727.00 | 727.00 | 727.00 | 0.4K |
| 13:56 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 13:57 | 727.00 | 727.00 | 727.00 | 727.00 | 0.3K |
| 13:59 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0K |
| 14:01 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 14:02 | 726.00 | 726.00 | 725.00 | 725.00 | 1.1K |
| 14:05 | 725.00 | 725.00 | 725.00 | 725.00 | 1.0K |
| 14:06 | 724.00 | 724.00 | 724.00 | 724.00 | 0.7K |
| 14:11 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 14:14 | 724.00 | 724.00 | 724.00 | 724.00 | 0.7K |
| 14:16 | 724.00 | 724.00 | 724.00 | 724.00 | 0.1K |
| 14:19 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 14:21 | 725.00 | 725.00 | 724.00 | 724.00 | 1.7K |
| 14:23 | 723.00 | 723.00 | 723.00 | 723.00 | 15.8K |
| 14:24 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 14:26 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 14:27 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 14:28 | 722.00 | 722.00 | 722.00 | 722.00 | 0.1K |
| 14:30 | 722.00 | 724.00 | 720.00 | 724.00 | 8.5K |
| 14:31 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 14:32 | 724.00 | 724.00 | 724.00 | 724.00 | 0.4K |
| 14:33 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 14:34 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 14:35 | 721.00 | 721.00 | 719.00 | 720.00 | 4.9K |
| 14:36 | 719.00 | 719.00 | 717.00 | 717.00 | 3.6K |
| 14:38 | 719.00 | 719.00 | 719.00 | 719.00 | 0.1K |
| 14:39 | 719.00 | 719.00 | 719.00 | 719.00 | 0.7K |
| 14:40 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 14:42 | 720.00 | 720.00 | 720.00 | 720.00 | 0.1K |
| 14:43 | 721.00 | 721.00 | 720.00 | 721.00 | 0.5K |
| 14:44 | 721.00 | 724.00 | 721.00 | 724.00 | 1.5K |
| 14:45 | 721.00 | 721.00 | 721.00 | 721.00 | 0.5K |
| 14:46 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 14:47 | 721.00 | 721.00 | 721.00 | 721.00 | 2.5K |
| 14:48 | 721.00 | 721.00 | 721.00 | 721.00 | 0.3K |
| 14:49 | 721.00 | 721.00 | 721.00 | 721.00 | 0.1K |
| 14:51 | 720.00 | 720.00 | 714.00 | 714.00 | 13.4K |
| 14:55 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 14:56 | 716.00 | 721.00 | 716.00 | 721.00 | 0.0K |
| 14:57 | 717.00 | 717.00 | 717.00 | 717.00 | 0.0K |
| 14:58 | 720.00 | 720.00 | 717.00 | 717.00 | 0.0K |
| 14:59 | 718.00 | 720.00 | 718.00 | 720.00 | 0.0K |
| 15:00 | 717.00 | 719.00 | 715.00 | 719.00 | 5.0K |
| 15:01 | 715.00 | 719.00 | 715.00 | 719.00 | 0.5K |
| 15:02 | 719.00 | 719.00 | 719.00 | 719.00 | 0.1K |
| 15:03 | 719.00 | 719.00 | 716.00 | 716.00 | 0.1K |
| 15:04 | 719.00 | 719.00 | 719.00 | 719.00 | 0.0K |
| 15:05 | 719.00 | 719.00 | 719.00 | 719.00 | 0.1K |
| 15:07 | 719.00 | 719.00 | 715.00 | 715.00 | 3.6K |
| 15:08 | 715.00 | 719.00 | 715.00 | 719.00 | 0.0K |
| 15:09 | 716.00 | 719.00 | 715.00 | 715.00 | 0.1K |
| 15:10 | 719.00 | 719.00 | 713.00 | 713.00 | 20.1K |
| 15:11 | 713.00 | 719.00 | 711.00 | 712.00 | 10.0K |
| 15:12 | 712.00 | 713.00 | 712.00 | 712.00 | 0.0K |
| 15:13 | 713.00 | 714.00 | 713.00 | 714.00 | 0.0K |
| 15:14 | 714.00 | 718.00 | 714.00 | 718.00 | 0.0K |
| 15:16 | 715.00 | 718.00 | 715.00 | 715.00 | 0.0K |
| 15:17 | 715.00 | 718.00 | 712.00 | 717.00 | 8.2K |
| 15:18 | 717.00 | 718.00 | 712.00 | 712.00 | 0.0K |
| 15:19 | 712.00 | 718.00 | 712.00 | 718.00 | 2.6K |
| 15:29 | 718.00 | 718.00 | 718.00 | 718.00 | 4.8K |