677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 700.00 | 706.00 | 700.00 | 706.00 | 2.2K |
| 09:01 | 700.00 | 700.00 | 697.00 | 697.00 | 27.1K |
| 09:02 | 700.00 | 700.00 | 699.00 | 699.00 | 0.5K |
| 09:03 | 698.00 | 700.00 | 697.00 | 700.00 | 1.0K |
| 09:04 | 697.00 | 700.00 | 697.00 | 697.00 | 7.8K |
| 09:05 | 697.00 | 699.00 | 697.00 | 697.00 | 1.3K |
| 09:06 | 695.00 | 697.00 | 695.00 | 697.00 | 0.1K |
| 09:08 | 695.00 | 695.00 | 695.00 | 695.00 | 1.2K |
| 09:09 | 696.00 | 696.00 | 696.00 | 696.00 | 0.1K |
| 09:10 | 695.00 | 695.00 | 692.00 | 692.00 | 2.6K |
| 09:11 | 693.00 | 693.00 | 691.00 | 691.00 | 1.1K |
| 09:12 | 690.00 | 690.00 | 690.00 | 690.00 | 2.0K |
| 09:13 | 690.00 | 690.00 | 690.00 | 690.00 | 0.5K |
| 09:14 | 690.00 | 691.00 | 690.00 | 690.00 | 3.2K |
| 09:15 | 690.00 | 690.00 | 690.00 | 690.00 | 3.1K |
| 09:16 | 689.00 | 689.00 | 689.00 | 689.00 | 3.3K |
| 09:17 | 688.00 | 688.00 | 686.00 | 686.00 | 9.5K |
| 09:18 | 689.00 | 689.00 | 679.00 | 680.00 | 38.9K |
| 09:21 | 682.00 | 687.00 | 681.00 | 681.00 | 12.5K |
| 09:22 | 687.00 | 687.00 | 686.00 | 686.00 | 0.0K |
| 09:23 | 686.00 | 686.00 | 686.00 | 686.00 | 0.1K |
| 09:24 | 683.00 | 686.00 | 683.00 | 686.00 | 7.8K |
| 09:25 | 685.00 | 685.00 | 684.00 | 684.00 | 2.8K |
| 09:26 | 684.00 | 684.00 | 683.00 | 683.00 | 0.2K |
| 09:27 | 683.00 | 683.00 | 683.00 | 683.00 | 0.8K |
| 09:29 | 683.00 | 683.00 | 683.00 | 683.00 | 0.1K |
| 09:30 | 683.00 | 684.00 | 683.00 | 683.00 | 0.8K |
| 09:31 | 684.00 | 684.00 | 684.00 | 684.00 | 0.0K |
| 09:32 | 684.00 | 684.00 | 684.00 | 684.00 | 0.6K |
| 09:33 | 684.00 | 684.00 | 684.00 | 684.00 | 2.0K |
| 09:36 | 685.00 | 685.00 | 685.00 | 685.00 | 0.1K |
| 09:37 | 684.00 | 685.00 | 684.00 | 685.00 | 0.0K |
| 09:38 | 685.00 | 685.00 | 684.00 | 685.00 | 0.2K |
| 09:39 | 685.00 | 685.00 | 684.00 | 685.00 | 0.2K |
| 09:40 | 684.00 | 685.00 | 682.00 | 685.00 | 5.1K |
| 09:41 | 682.00 | 683.00 | 681.00 | 681.00 | 3.9K |
| 09:42 | 683.00 | 683.00 | 680.00 | 680.00 | 4.6K |
| 09:43 | 680.00 | 682.00 | 680.00 | 682.00 | 0.5K |
| 09:46 | 683.00 | 683.00 | 683.00 | 683.00 | 0.0K |
| 09:47 | 683.00 | 683.00 | 682.00 | 682.00 | 0.1K |
| 09:48 | 682.00 | 682.00 | 681.00 | 681.00 | 1.6K |
| 09:49 | 681.00 | 681.00 | 680.00 | 680.00 | 4.2K |
| 09:50 | 680.00 | 680.00 | 680.00 | 680.00 | 4.2K |
| 09:51 | 680.00 | 680.00 | 679.00 | 679.00 | 4.5K |
| 09:52 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0K |
| 09:53 | 678.00 | 678.00 | 677.00 | 677.00 | 7.4K |
| 09:54 | 685.00 | 685.00 | 685.00 | 685.00 | 0.0K |
| 09:55 | 680.00 | 680.00 | 680.00 | 680.00 | 2.0K |
| 09:57 | 680.00 | 680.00 | 680.00 | 680.00 | 0.2K |
| 09:58 | 680.00 | 680.00 | 679.00 | 679.00 | 0.1K |
| 09:59 | 679.00 | 679.00 | 678.00 | 678.00 | 1.5K |
| 10:01 | 678.00 | 678.00 | 678.00 | 678.00 | 0.3K |
| 10:02 | 680.00 | 680.00 | 680.00 | 680.00 | 1.1K |
| 10:03 | 679.00 | 679.00 | 678.00 | 678.00 | 1.3K |
| 10:05 | 678.00 | 678.00 | 677.00 | 678.00 | 3.3K |
| 10:06 | 678.00 | 678.00 | 678.00 | 678.00 | 0.8K |
| 10:08 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0K |
| 10:09 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0K |
| 10:10 | 680.00 | 682.00 | 678.00 | 678.00 | 8.2K |
| 10:12 | 681.00 | 681.00 | 681.00 | 681.00 | 0.0K |
| 10:13 | 681.00 | 681.00 | 681.00 | 681.00 | 0.0K |
| 10:14 | 681.00 | 681.00 | 681.00 | 681.00 | 0.1K |
| 10:15 | 682.00 | 682.00 | 682.00 | 682.00 | 0.0K |
| 10:16 | 682.00 | 682.00 | 682.00 | 682.00 | 0.0K |
| 10:17 | 682.00 | 682.00 | 682.00 | 682.00 | 0.5K |
| 10:18 | 681.00 | 681.00 | 681.00 | 681.00 | 0.0K |
| 10:19 | 680.00 | 681.00 | 680.00 | 681.00 | 1.5K |
| 10:20 | 680.00 | 680.00 | 680.00 | 680.00 | 0.5K |
| 10:22 | 680.00 | 680.00 | 680.00 | 680.00 | 0.5K |
| 10:23 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0K |
| 10:25 | 680.00 | 680.00 | 679.00 | 679.00 | 0.1K |
| 10:26 | 679.00 | 679.00 | 679.00 | 679.00 | 0.4K |
| 10:27 | 679.00 | 679.00 | 678.00 | 678.00 | 2.6K |
| 10:28 | 679.00 | 679.00 | 679.00 | 679.00 | 0.1K |
| 10:30 | 679.00 | 679.00 | 679.00 | 679.00 | 0.1K |
| 10:31 | 677.00 | 677.00 | 675.00 | 675.00 | 12.5K |
| 10:32 | 676.00 | 676.00 | 674.00 | 675.00 | 14.2K |
| 10:33 | 673.00 | 676.00 | 673.00 | 676.00 | 6.0K |
| 10:34 | 673.00 | 676.00 | 673.00 | 676.00 | 4.3K |
| 10:35 | 673.00 | 673.00 | 670.00 | 670.00 | 10.0K |
| 10:36 | 676.00 | 676.00 | 676.00 | 676.00 | 0.8K |
| 10:37 | 672.00 | 678.00 | 672.00 | 678.00 | 3.1K |
| 10:38 | 678.00 | 678.00 | 671.00 | 671.00 | 0.1K |
| 10:39 | 678.00 | 678.00 | 671.00 | 671.00 | 5.0K |
| 10:40 | 670.00 | 670.00 | 669.00 | 669.00 | 9.6K |
| 10:42 | 674.00 | 674.00 | 670.00 | 674.00 | 0.8K |
| 10:43 | 674.00 | 675.00 | 669.00 | 669.00 | 20.9K |
| 10:44 | 668.00 | 674.00 | 668.00 | 674.00 | 7.0K |
| 10:46 | 669.00 | 674.00 | 667.00 | 674.00 | 3.0K |
| 10:47 | 674.00 | 674.00 | 674.00 | 674.00 | 1.0K |
| 10:48 | 674.00 | 674.00 | 669.00 | 674.00 | 2.0K |
| 10:49 | 673.00 | 674.00 | 668.00 | 674.00 | 3.0K |
| 10:50 | 674.00 | 674.00 | 674.00 | 674.00 | 0.1K |
| 10:51 | 673.00 | 674.00 | 673.00 | 674.00 | 0.1K |
| 10:53 | 674.00 | 674.00 | 674.00 | 674.00 | 1.0K |
| 10:54 | 675.00 | 678.00 | 675.00 | 678.00 | 6.1K |
| 10:55 | 677.00 | 678.00 | 677.00 | 678.00 | 0.0K |
| 10:57 | 676.00 | 676.00 | 676.00 | 676.00 | 0.1K |
| 10:59 | 675.00 | 676.00 | 675.00 | 675.00 | 0.8K |
| 11:00 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 11:01 | 675.00 | 675.00 | 674.00 | 674.00 | 3.2K |
| 11:02 | 674.00 | 674.00 | 674.00 | 674.00 | 0.2K |
| 11:03 | 673.00 | 673.00 | 673.00 | 673.00 | 0.3K |
| 11:04 | 674.00 | 674.00 | 673.00 | 673.00 | 0.8K |
| 11:05 | 673.00 | 673.00 | 672.00 | 672.00 | 0.6K |
| 11:06 | 671.00 | 671.00 | 671.00 | 671.00 | 0.5K |
| 11:07 | 672.00 | 672.00 | 672.00 | 672.00 | 0.1K |
| 11:08 | 672.00 | 676.00 | 672.00 | 676.00 | 10.6K |
| 11:09 | 677.00 | 677.00 | 677.00 | 677.00 | 0.0K |
| 11:13 | 676.00 | 676.00 | 675.00 | 675.00 | 1.5K |
| 11:14 | 675.00 | 677.00 | 672.00 | 672.00 | 4.0K |
| 11:15 | 672.00 | 672.00 | 672.00 | 672.00 | 2.0K |
| 11:16 | 677.00 | 677.00 | 677.00 | 677.00 | 0.0K |
| 11:18 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 11:19 | 676.00 | 676.00 | 674.00 | 674.00 | 0.1K |
| 11:20 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 11:21 | 675.00 | 675.00 | 675.00 | 675.00 | 1.0K |
| 11:23 | 675.00 | 676.00 | 675.00 | 676.00 | 0.1K |
| 11:26 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 11:27 | 675.00 | 675.00 | 675.00 | 675.00 | 0.1K |
| 11:28 | 676.00 | 677.00 | 676.00 | 677.00 | 0.6K |
| 11:29 | 677.00 | 677.00 | 677.00 | 677.00 | 0.0K |
| 11:30 | 677.00 | 677.00 | 676.00 | 676.00 | 1.9K |
| 11:33 | 676.00 | 677.00 | 676.00 | 677.00 | 0.2K |
| 11:35 | 676.00 | 676.00 | 676.00 | 676.00 | 0.3K |
| 11:37 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 11:38 | 676.00 | 677.00 | 676.00 | 677.00 | 0.4K |
| 11:39 | 675.00 | 675.00 | 674.00 | 674.00 | 1.3K |
| 11:40 | 673.00 | 673.00 | 673.00 | 673.00 | 0.0K |
| 11:41 | 673.00 | 673.00 | 672.00 | 672.00 | 0.7K |
| 11:42 | 671.00 | 671.00 | 671.00 | 671.00 | 0.0K |
| 11:43 | 671.00 | 671.00 | 671.00 | 671.00 | 0.0K |
| 11:46 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0K |
| 11:47 | 674.00 | 677.00 | 672.00 | 672.00 | 0.7K |
| 11:48 | 677.00 | 677.00 | 672.00 | 672.00 | 0.1K |
| 11:54 | 675.00 | 676.00 | 675.00 | 676.00 | 0.1K |
| 11:55 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 11:56 | 676.00 | 676.00 | 675.00 | 675.00 | 0.2K |
| 11:57 | 676.00 | 676.00 | 675.00 | 675.00 | 0.2K |
| 11:58 | 675.00 | 675.00 | 675.00 | 675.00 | 0.4K |
| 11:59 | 674.00 | 675.00 | 674.00 | 675.00 | 0.9K |
| 12:01 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 12:02 | 672.00 | 672.00 | 672.00 | 672.00 | 3.0K |
| 12:03 | 674.00 | 674.00 | 674.00 | 674.00 | 0.3K |
| 12:06 | 675.00 | 675.00 | 675.00 | 675.00 | 0.9K |
| 12:09 | 675.00 | 676.00 | 675.00 | 676.00 | 1.0K |
| 12:10 | 675.00 | 675.00 | 675.00 | 675.00 | 0.1K |
| 12:12 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 12:13 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 12:14 | 676.00 | 676.00 | 676.00 | 676.00 | 0.1K |
| 12:15 | 675.00 | 675.00 | 675.00 | 675.00 | 0.5K |
| 12:16 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 12:20 | 676.00 | 678.00 | 676.00 | 676.00 | 4.1K |
| 12:22 | 678.00 | 692.00 | 678.00 | 692.00 | 34.6K |
| 12:24 | 691.00 | 691.00 | 691.00 | 691.00 | 0.0K |
| 12:29 | 684.00 | 684.00 | 684.00 | 684.00 | 0.5K |
| 12:30 | 684.00 | 684.00 | 684.00 | 684.00 | 0.0K |
| 12:31 | 684.00 | 684.00 | 682.00 | 682.00 | 0.8K |
| 12:32 | 682.00 | 682.00 | 682.00 | 682.00 | 0.0K |
| 12:34 | 682.00 | 682.00 | 682.00 | 682.00 | 0.3K |
| 12:36 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0K |
| 12:37 | 680.00 | 680.00 | 677.00 | 677.00 | 0.8K |
| 12:38 | 677.00 | 677.00 | 674.00 | 675.00 | 4.3K |
| 12:39 | 675.00 | 675.00 | 673.00 | 674.00 | 0.6K |
| 12:40 | 675.00 | 675.00 | 675.00 | 675.00 | 0.1K |
| 12:41 | 676.00 | 677.00 | 676.00 | 677.00 | 0.3K |
| 12:42 | 677.00 | 677.00 | 676.00 | 676.00 | 0.0K |
| 12:43 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 12:45 | 676.00 | 676.00 | 676.00 | 676.00 | 0.7K |
| 12:46 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 12:47 | 676.00 | 676.00 | 675.00 | 675.00 | 0.0K |
| 12:50 | 676.00 | 689.00 | 676.00 | 689.00 | 1.4K |
| 12:51 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0K |
| 12:53 | 686.00 | 686.00 | 686.00 | 686.00 | 0.0K |
| 12:54 | 679.00 | 679.00 | 679.00 | 679.00 | 0.0K |
| 12:55 | 672.00 | 679.00 | 672.00 | 679.00 | 7.0K |
| 12:57 | 678.00 | 679.00 | 678.00 | 679.00 | 0.0K |
| 12:58 | 679.00 | 679.00 | 679.00 | 679.00 | 0.0K |
| 12:59 | 676.00 | 679.00 | 675.00 | 679.00 | 0.9K |
| 13:00 | 673.00 | 679.00 | 673.00 | 678.00 | 1.7K |
| 13:03 | 678.00 | 678.00 | 677.00 | 677.00 | 0.1K |
| 13:04 | 677.00 | 677.00 | 677.00 | 677.00 | 0.0K |
| 13:05 | 677.00 | 677.00 | 677.00 | 677.00 | 0.0K |
| 13:07 | 677.00 | 677.00 | 677.00 | 677.00 | 1.0K |
| 13:08 | 674.00 | 674.00 | 673.00 | 673.00 | 9.0K |
| 13:11 | 677.00 | 677.00 | 677.00 | 677.00 | 0.0K |
| 13:13 | 673.00 | 673.00 | 673.00 | 673.00 | 0.1K |
| 13:15 | 674.00 | 674.00 | 673.00 | 673.00 | 3.2K |
| 13:16 | 675.00 | 675.00 | 673.00 | 673.00 | 0.0K |
| 13:17 | 675.00 | 676.00 | 675.00 | 676.00 | 0.0K |
| 13:24 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 13:26 | 675.00 | 676.00 | 675.00 | 676.00 | 0.1K |
| 13:28 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 13:29 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 13:30 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 13:31 | 675.00 | 676.00 | 674.00 | 676.00 | 0.2K |
| 13:33 | 676.00 | 676.00 | 676.00 | 676.00 | 4.7K |
| 13:34 | 679.00 | 679.00 | 679.00 | 679.00 | 1.7K |
| 13:35 | 683.00 | 683.00 | 679.00 | 679.00 | 2.4K |
| 13:37 | 677.00 | 677.00 | 677.00 | 677.00 | 0.6K |
| 13:41 | 681.00 | 681.00 | 681.00 | 681.00 | 0.0K |
| 13:44 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0K |
| 13:45 | 680.00 | 680.00 | 673.00 | 673.00 | 3.5K |
| 13:50 | 678.00 | 678.00 | 678.00 | 678.00 | 0.3K |
| 13:55 | 678.00 | 678.00 | 678.00 | 678.00 | 0.0K |
| 13:56 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 14:00 | 675.00 | 676.00 | 675.00 | 675.00 | 0.0K |
| 14:01 | 675.00 | 676.00 | 675.00 | 675.00 | 0.1K |
| 14:02 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 14:03 | 676.00 | 676.00 | 676.00 | 676.00 | 0.2K |
| 14:04 | 676.00 | 676.00 | 676.00 | 676.00 | 0.1K |
| 14:05 | 677.00 | 677.00 | 677.00 | 677.00 | 0.5K |
| 14:06 | 676.00 | 676.00 | 674.00 | 674.00 | 3.9K |
| 14:08 | 674.00 | 674.00 | 674.00 | 674.00 | 0.6K |
| 14:10 | 673.00 | 673.00 | 673.00 | 673.00 | 2.0K |
| 14:15 | 673.00 | 673.00 | 673.00 | 673.00 | 0.2K |
| 14:16 | 673.00 | 673.00 | 673.00 | 673.00 | 0.0K |
| 14:17 | 673.00 | 673.00 | 673.00 | 673.00 | 0.0K |
| 14:18 | 673.00 | 673.00 | 673.00 | 673.00 | 0.0K |
| 14:24 | 674.00 | 676.00 | 674.00 | 676.00 | 0.4K |
| 14:26 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 14:27 | 675.00 | 676.00 | 675.00 | 676.00 | 0.1K |
| 14:28 | 676.00 | 676.00 | 673.00 | 673.00 | 5.0K |
| 14:30 | 678.00 | 678.00 | 678.00 | 678.00 | 0.0K |
| 14:32 | 678.00 | 678.00 | 678.00 | 678.00 | 0.0K |
| 14:35 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 14:38 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 14:42 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 14:43 | 676.00 | 676.00 | 673.00 | 673.00 | 0.6K |
| 14:44 | 672.00 | 672.00 | 669.00 | 669.00 | 11.9K |
| 14:45 | 669.00 | 669.00 | 668.00 | 668.00 | 0.6K |
| 14:46 | 669.00 | 673.00 | 669.00 | 673.00 | 0.0K |
| 14:47 | 673.00 | 673.00 | 668.00 | 668.00 | 7.1K |
| 14:49 | 672.00 | 672.00 | 672.00 | 672.00 | 0.0K |
| 14:50 | 672.00 | 674.00 | 672.00 | 674.00 | 0.4K |
| 14:51 | 672.00 | 672.00 | 672.00 | 672.00 | 0.8K |
| 14:52 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0K |
| 14:53 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0K |
| 14:54 | 673.00 | 673.00 | 673.00 | 673.00 | 0.0K |
| 14:55 | 673.00 | 673.00 | 673.00 | 673.00 | 0.0K |
| 14:56 | 673.00 | 673.00 | 673.00 | 673.00 | 0.4K |
| 14:57 | 672.00 | 672.00 | 672.00 | 672.00 | 0.2K |
| 14:58 | 670.00 | 670.00 | 667.00 | 667.00 | 3.0K |
| 14:59 | 667.00 | 673.00 | 667.00 | 673.00 | 3.1K |
| 15:05 | 670.00 | 672.00 | 670.00 | 672.00 | 0.2K |
| 15:06 | 669.00 | 669.00 | 668.00 | 668.00 | 1.2K |
| 15:07 | 668.00 | 668.00 | 668.00 | 668.00 | 4.0K |
| 15:08 | 668.00 | 668.00 | 668.00 | 668.00 | 6.1K |
| 15:09 | 668.00 | 668.00 | 668.00 | 668.00 | 2.1K |
| 15:10 | 668.00 | 672.00 | 668.00 | 672.00 | 0.5K |
| 15:11 | 672.00 | 672.00 | 671.00 | 671.00 | 0.0K |
| 15:12 | 672.00 | 672.00 | 665.00 | 669.00 | 9.8K |
| 15:13 | 669.00 | 669.00 | 666.00 | 666.00 | 0.2K |
| 15:14 | 666.00 | 671.00 | 665.00 | 671.00 | 2.2K |
| 15:15 | 667.00 | 672.00 | 667.00 | 672.00 | 3.6K |
| 15:16 | 672.00 | 674.00 | 672.00 | 674.00 | 2.1K |
| 15:17 | 674.00 | 675.00 | 674.00 | 675.00 | 4.8K |
| 15:18 | 675.00 | 685.00 | 675.00 | 685.00 | 6.6K |
| 15:19 | 684.00 | 685.00 | 674.00 | 685.00 | 3.4K |
| 15:29 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0K |