677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 700.00 | 715.00 | 700.00 | 702.00 | 5.7K |
| 09:01 | 711.00 | 711.00 | 711.00 | 711.00 | 0.0K |
| 09:03 | 704.00 | 704.00 | 701.00 | 701.00 | 0.0K |
| 09:04 | 700.00 | 706.00 | 699.00 | 699.00 | 5.0K |
| 09:05 | 706.00 | 706.00 | 699.00 | 706.00 | 1.0K |
| 09:07 | 700.00 | 705.00 | 699.00 | 701.00 | 10.9K |
| 09:08 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 09:09 | 699.00 | 699.00 | 698.00 | 698.00 | 0.5K |
| 09:10 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 09:11 | 701.00 | 701.00 | 701.00 | 701.00 | 1.7K |
| 09:12 | 701.00 | 703.00 | 701.00 | 703.00 | 0.0K |
| 09:13 | 703.00 | 703.00 | 703.00 | 703.00 | 0.0K |
| 09:17 | 702.00 | 702.00 | 702.00 | 702.00 | 0.1K |
| 09:18 | 703.00 | 705.00 | 703.00 | 704.00 | 0.3K |
| 09:19 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 09:23 | 703.00 | 703.00 | 703.00 | 703.00 | 0.0K |
| 09:24 | 705.00 | 705.00 | 702.00 | 702.00 | 0.0K |
| 09:25 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 09:26 | 702.00 | 702.00 | 701.00 | 701.00 | 0.6K |
| 09:27 | 701.00 | 705.00 | 701.00 | 705.00 | 0.0K |
| 09:28 | 702.00 | 702.00 | 701.00 | 701.00 | 0.0K |
| 09:29 | 701.00 | 701.00 | 699.00 | 699.00 | 14.3K |
| 09:30 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 09:34 | 700.00 | 700.00 | 699.00 | 700.00 | 3.4K |
| 09:35 | 700.00 | 700.00 | 700.00 | 700.00 | 0.1K |
| 09:36 | 704.00 | 704.00 | 704.00 | 704.00 | 0.1K |
| 09:38 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 09:39 | 704.00 | 704.00 | 700.00 | 700.00 | 0.1K |
| 09:40 | 704.00 | 704.00 | 704.00 | 704.00 | 1.0K |
| 09:41 | 704.00 | 705.00 | 700.00 | 701.00 | 2.0K |
| 09:42 | 702.00 | 705.00 | 702.00 | 705.00 | 1.3K |
| 09:43 | 704.00 | 704.00 | 703.00 | 703.00 | 1.4K |
| 09:44 | 702.00 | 702.00 | 702.00 | 702.00 | 1.0K |
| 09:45 | 703.00 | 704.00 | 703.00 | 704.00 | 0.1K |
| 09:46 | 702.00 | 704.00 | 702.00 | 704.00 | 0.1K |
| 09:48 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 09:49 | 703.00 | 703.00 | 703.00 | 703.00 | 0.1K |
| 09:50 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 09:51 | 702.00 | 702.00 | 702.00 | 702.00 | 0.0K |
| 09:52 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 09:53 | 702.00 | 704.00 | 702.00 | 704.00 | 0.5K |
| 09:55 | 704.00 | 704.00 | 704.00 | 704.00 | 0.5K |
| 09:56 | 704.00 | 705.00 | 704.00 | 705.00 | 0.8K |
| 09:57 | 704.00 | 705.00 | 704.00 | 705.00 | 0.0K |
| 09:58 | 704.00 | 705.00 | 704.00 | 705.00 | 0.0K |
| 10:00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.1K |
| 10:01 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 10:03 | 704.00 | 704.00 | 704.00 | 704.00 | 0.8K |
| 10:04 | 703.00 | 703.00 | 703.00 | 703.00 | 0.3K |
| 10:05 | 703.00 | 705.00 | 703.00 | 705.00 | 0.1K |
| 10:09 | 704.00 | 705.00 | 704.00 | 705.00 | 0.0K |
| 10:10 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 10:11 | 703.00 | 703.00 | 703.00 | 703.00 | 0.5K |
| 10:12 | 703.00 | 705.00 | 703.00 | 705.00 | 1.1K |
| 10:13 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 10:14 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 10:15 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 10:16 | 705.00 | 705.00 | 705.00 | 705.00 | 0.1K |
| 10:18 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 10:20 | 705.00 | 705.00 | 705.00 | 705.00 | 1.0K |
| 10:22 | 704.00 | 704.00 | 699.00 | 699.00 | 14.1K |
| 10:23 | 705.00 | 706.00 | 705.00 | 705.00 | 0.2K |
| 10:26 | 706.00 | 706.00 | 705.00 | 705.00 | 0.0K |
| 10:27 | 705.00 | 706.00 | 704.00 | 706.00 | 0.0K |
| 10:32 | 704.00 | 706.00 | 704.00 | 706.00 | 0.0K |
| 10:33 | 705.00 | 706.00 | 702.00 | 706.00 | 0.0K |
| 10:34 | 702.00 | 705.00 | 701.00 | 701.00 | 4.1K |
| 10:35 | 703.00 | 703.00 | 703.00 | 703.00 | 0.0K |
| 10:36 | 702.00 | 702.00 | 701.00 | 701.00 | 0.5K |
| 10:37 | 700.00 | 703.00 | 700.00 | 703.00 | 1.5K |
| 10:38 | 703.00 | 703.00 | 703.00 | 703.00 | 1.7K |
| 10:39 | 704.00 | 704.00 | 700.00 | 700.00 | 0.6K |
| 10:40 | 704.00 | 704.00 | 704.00 | 704.00 | 1.0K |
| 10:42 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0K |
| 10:44 | 704.00 | 704.00 | 700.00 | 704.00 | 5.8K |
| 10:45 | 701.00 | 701.00 | 701.00 | 701.00 | 0.4K |
| 10:54 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 10:56 | 705.00 | 705.00 | 705.00 | 705.00 | 0.2K |
| 11:00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 11:03 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 11:04 | 704.00 | 704.00 | 701.00 | 701.00 | 0.1K |
| 11:07 | 704.00 | 705.00 | 704.00 | 705.00 | 0.0K |
| 11:08 | 703.00 | 703.00 | 703.00 | 703.00 | 0.0K |
| 11:09 | 704.00 | 705.00 | 704.00 | 705.00 | 2.9K |
| 11:10 | 706.00 | 706.00 | 706.00 | 706.00 | 0.0K |
| 11:12 | 703.00 | 703.00 | 703.00 | 703.00 | 0.0K |
| 11:13 | 705.00 | 705.00 | 703.00 | 703.00 | 0.0K |
| 11:14 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 11:15 | 705.00 | 706.00 | 705.00 | 706.00 | 0.0K |
| 11:16 | 706.00 | 706.00 | 706.00 | 706.00 | 0.8K |
| 11:17 | 707.00 | 707.00 | 707.00 | 707.00 | 0.0K |
| 11:22 | 704.00 | 706.00 | 701.00 | 706.00 | 1.7K |
| 11:23 | 704.00 | 704.00 | 704.00 | 704.00 | 0.1K |
| 11:29 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 11:33 | 705.00 | 705.00 | 705.00 | 705.00 | 0.3K |
| 11:37 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 11:39 | 705.00 | 705.00 | 705.00 | 705.00 | 0.1K |
| 11:42 | 705.00 | 705.00 | 705.00 | 705.00 | 0.1K |
| 11:43 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 11:49 | 704.00 | 704.00 | 704.00 | 704.00 | 1.0K |
| 11:50 | 704.00 | 704.00 | 704.00 | 704.00 | 0.1K |
| 11:51 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 11:52 | 703.00 | 703.00 | 703.00 | 703.00 | 1.0K |
| 11:54 | 703.00 | 703.00 | 703.00 | 703.00 | 1.0K |
| 11:55 | 703.00 | 703.00 | 703.00 | 703.00 | 0.1K |
| 12:02 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 12:03 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 12:05 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 12:07 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 12:08 | 704.00 | 704.00 | 704.00 | 704.00 | 0.1K |
| 12:09 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0K |
| 12:10 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 12:16 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0K |
| 12:17 | 704.00 | 704.00 | 703.00 | 703.00 | 0.9K |
| 12:18 | 705.00 | 708.00 | 705.00 | 708.00 | 11.0K |
| 12:20 | 708.00 | 708.00 | 708.00 | 708.00 | 0.1K |
| 12:24 | 707.00 | 709.00 | 707.00 | 709.00 | 9.8K |
| 12:25 | 709.00 | 709.00 | 708.00 | 708.00 | 12.1K |
| 12:26 | 708.00 | 708.00 | 708.00 | 708.00 | 0.0K |
| 12:28 | 708.00 | 708.00 | 708.00 | 708.00 | 0.0K |
| 12:31 | 706.00 | 706.00 | 703.00 | 703.00 | 0.1K |
| 12:34 | 708.00 | 708.00 | 708.00 | 708.00 | 6.0K |
| 12:35 | 710.00 | 710.00 | 703.00 | 703.00 | 0.0K |
| 12:36 | 705.00 | 710.00 | 705.00 | 710.00 | 0.5K |
| 12:37 | 710.00 | 710.00 | 710.00 | 710.00 | 0.5K |
| 12:38 | 710.00 | 714.00 | 710.00 | 714.00 | 5.1K |
| 12:39 | 714.00 | 714.00 | 712.00 | 712.00 | 0.1K |
| 12:40 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0K |
| 12:41 | 714.00 | 715.00 | 712.00 | 714.00 | 0.0K |
| 12:42 | 713.00 | 714.00 | 713.00 | 714.00 | 0.0K |
| 12:43 | 712.00 | 712.00 | 712.00 | 712.00 | 0.5K |
| 12:44 | 714.00 | 716.00 | 709.00 | 709.00 | 7.9K |
| 12:45 | 717.00 | 720.00 | 717.00 | 720.00 | 13.1K |
| 12:46 | 728.00 | 728.00 | 720.00 | 728.00 | 19.5K |
| 12:47 | 728.00 | 737.00 | 728.00 | 737.00 | 48.4K |
| 12:48 | 737.00 | 742.00 | 735.00 | 741.00 | 41.3K |
| 12:49 | 740.00 | 740.00 | 732.00 | 732.00 | 5.6K |
| 12:50 | 737.00 | 737.00 | 735.00 | 735.00 | 2.8K |
| 12:51 | 735.00 | 736.00 | 727.00 | 730.00 | 3.2K |
| 12:52 | 730.00 | 730.00 | 728.00 | 728.00 | 2.6K |
| 12:53 | 727.00 | 728.00 | 724.00 | 728.00 | 1.4K |
| 12:54 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0K |
| 12:55 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 12:56 | 723.00 | 723.00 | 716.00 | 720.00 | 0.7K |
| 12:57 | 725.00 | 725.00 | 724.00 | 724.00 | 0.0K |
| 12:58 | 719.00 | 722.00 | 715.00 | 722.00 | 2.9K |
| 12:59 | 720.00 | 720.00 | 717.00 | 717.00 | 0.2K |
| 13:00 | 717.00 | 717.00 | 717.00 | 717.00 | 0.7K |
| 13:01 | 718.00 | 718.00 | 718.00 | 718.00 | 0.0K |
| 13:04 | 718.00 | 718.00 | 717.00 | 717.00 | 0.1K |
| 13:05 | 717.00 | 718.00 | 717.00 | 718.00 | 0.1K |
| 13:06 | 718.00 | 720.00 | 718.00 | 720.00 | 5.1K |
| 13:07 | 720.00 | 720.00 | 720.00 | 720.00 | 1.0K |
| 13:08 | 719.00 | 720.00 | 717.00 | 717.00 | 0.8K |
| 13:09 | 720.00 | 720.00 | 720.00 | 720.00 | 0.1K |
| 13:10 | 720.00 | 720.00 | 720.00 | 720.00 | 0.4K |
| 13:11 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 13:13 | 721.00 | 722.00 | 721.00 | 722.00 | 2.3K |
| 13:14 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 13:15 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 13:17 | 722.00 | 722.00 | 720.00 | 720.00 | 5.1K |
| 13:18 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 13:19 | 720.00 | 724.00 | 719.00 | 724.00 | 8.0K |
| 13:20 | 719.00 | 724.00 | 719.00 | 724.00 | 2.7K |
| 13:22 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 13:24 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 13:26 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 13:31 | 722.00 | 722.00 | 722.00 | 722.00 | 0.6K |
| 13:32 | 722.00 | 723.00 | 722.00 | 723.00 | 0.0K |
| 13:33 | 723.00 | 723.00 | 718.00 | 723.00 | 5.0K |
| 13:34 | 722.00 | 722.00 | 720.00 | 721.00 | 0.1K |
| 13:35 | 718.00 | 718.00 | 718.00 | 718.00 | 0.0K |
| 13:36 | 720.00 | 724.00 | 720.00 | 724.00 | 0.7K |
| 13:37 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 13:38 | 718.00 | 718.00 | 713.00 | 713.00 | 6.6K |
| 13:39 | 716.00 | 716.00 | 716.00 | 716.00 | 1.3K |
| 13:40 | 721.00 | 727.00 | 721.00 | 723.00 | 6.5K |
| 13:41 | 723.00 | 725.00 | 723.00 | 725.00 | 1.3K |
| 13:42 | 724.00 | 725.00 | 721.00 | 721.00 | 0.1K |
| 13:43 | 720.00 | 720.00 | 719.00 | 719.00 | 0.6K |
| 13:45 | 719.00 | 719.00 | 719.00 | 719.00 | 0.1K |
| 13:46 | 717.00 | 717.00 | 714.00 | 714.00 | 3.9K |
| 13:47 | 714.00 | 715.00 | 714.00 | 715.00 | 0.0K |
| 13:48 | 715.00 | 715.00 | 713.00 | 713.00 | 4.0K |
| 13:51 | 716.00 | 716.00 | 715.00 | 715.00 | 0.1K |
| 13:55 | 715.00 | 718.00 | 715.00 | 718.00 | 5.9K |
| 13:58 | 716.00 | 716.00 | 716.00 | 716.00 | 0.1K |
| 13:59 | 717.00 | 717.00 | 717.00 | 717.00 | 0.1K |
| 14:00 | 718.00 | 718.00 | 717.00 | 717.00 | 0.0K |
| 14:01 | 717.00 | 717.00 | 717.00 | 717.00 | 2.0K |
| 14:03 | 716.00 | 716.00 | 716.00 | 716.00 | 0.0K |
| 14:04 | 716.00 | 716.00 | 714.00 | 714.00 | 3.6K |
| 14:06 | 714.00 | 717.00 | 714.00 | 717.00 | 0.2K |
| 14:07 | 714.00 | 714.00 | 710.00 | 710.00 | 7.0K |
| 14:08 | 715.00 | 715.00 | 714.00 | 715.00 | 0.1K |
| 14:09 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0K |
| 14:11 | 713.00 | 713.00 | 713.00 | 713.00 | 0.2K |
| 14:12 | 711.00 | 711.00 | 709.00 | 710.00 | 4.1K |
| 14:13 | 710.00 | 710.00 | 709.00 | 710.00 | 0.1K |
| 14:14 | 714.00 | 715.00 | 714.00 | 715.00 | 0.0K |
| 14:15 | 715.00 | 715.00 | 714.00 | 714.00 | 0.0K |
| 14:16 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0K |
| 14:18 | 714.00 | 714.00 | 714.00 | 714.00 | 0.5K |
| 14:19 | 715.00 | 715.00 | 715.00 | 715.00 | 1.1K |
| 14:20 | 715.00 | 715.00 | 715.00 | 715.00 | 2.4K |
| 14:21 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0K |
| 14:22 | 714.00 | 714.00 | 714.00 | 714.00 | 0.1K |
| 14:23 | 715.00 | 715.00 | 715.00 | 715.00 | 1.6K |
| 14:24 | 715.00 | 715.00 | 714.00 | 714.00 | 0.5K |
| 14:25 | 714.00 | 716.00 | 714.00 | 716.00 | 4.9K |
| 14:26 | 716.00 | 716.00 | 716.00 | 716.00 | 2.1K |
| 14:27 | 716.00 | 716.00 | 716.00 | 716.00 | 3.0K |
| 14:28 | 716.00 | 716.00 | 716.00 | 716.00 | 0.0K |
| 14:29 | 716.00 | 716.00 | 709.00 | 709.00 | 12.9K |
| 14:30 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0K |
| 14:32 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0K |
| 14:33 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0K |
| 14:36 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0K |
| 14:38 | 715.00 | 715.00 | 711.00 | 711.00 | 0.3K |
| 14:39 | 711.00 | 711.00 | 711.00 | 711.00 | 2.1K |
| 14:45 | 711.00 | 711.00 | 711.00 | 711.00 | 0.0K |
| 14:47 | 713.00 | 714.00 | 713.00 | 714.00 | 0.0K |
| 14:49 | 713.00 | 713.00 | 713.00 | 713.00 | 0.0K |
| 14:50 | 713.00 | 713.00 | 713.00 | 713.00 | 0.0K |
| 14:51 | 713.00 | 713.00 | 713.00 | 713.00 | 0.0K |
| 14:52 | 713.00 | 713.00 | 713.00 | 713.00 | 0.0K |
| 14:53 | 713.00 | 713.00 | 713.00 | 713.00 | 0.0K |
| 14:54 | 713.00 | 713.00 | 713.00 | 713.00 | 0.0K |
| 14:57 | 713.00 | 713.00 | 712.00 | 712.00 | 0.2K |
| 14:58 | 712.00 | 712.00 | 712.00 | 712.00 | 0.0K |
| 14:59 | 712.00 | 712.00 | 712.00 | 712.00 | 0.0K |
| 15:00 | 712.00 | 712.00 | 712.00 | 712.00 | 0.0K |
| 15:01 | 712.00 | 712.00 | 712.00 | 712.00 | 0.0K |
| 15:02 | 712.00 | 712.00 | 712.00 | 712.00 | 0.2K |
| 15:03 | 712.00 | 712.00 | 712.00 | 712.00 | 0.2K |
| 15:05 | 712.00 | 712.00 | 712.00 | 712.00 | 0.0K |
| 15:06 | 711.00 | 711.00 | 711.00 | 711.00 | 9.0K |
| 15:07 | 711.00 | 711.00 | 711.00 | 711.00 | 0.0K |
| 15:08 | 710.00 | 710.00 | 710.00 | 710.00 | 0.5K |
| 15:09 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0K |
| 15:10 | 711.00 | 711.00 | 711.00 | 711.00 | 0.1K |
| 15:12 | 711.00 | 711.00 | 711.00 | 711.00 | 0.1K |
| 15:13 | 711.00 | 712.00 | 711.00 | 711.00 | 7.1K |
| 15:14 | 711.00 | 712.00 | 711.00 | 712.00 | 0.0K |
| 15:19 | 711.00 | 711.00 | 711.00 | 711.00 | 5.5K |
| 15:29 | 712.00 | 712.00 | 712.00 | 712.00 | 0.3K |