677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 669.00 | 669.00 | 669.00 | 669.00 | 0.5K |
| 09:04 | 674.00 | 674.00 | 668.00 | 668.00 | 1.2K |
| 09:05 | 668.00 | 668.00 | 666.00 | 666.00 | 1.5K |
| 09:06 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0K |
| 09:08 | 667.00 | 671.00 | 663.00 | 663.00 | 4.1K |
| 09:09 | 665.00 | 665.00 | 657.00 | 657.00 | 3.7K |
| 09:10 | 658.00 | 672.00 | 654.00 | 672.00 | 10.3K |
| 09:11 | 673.00 | 673.00 | 670.00 | 670.00 | 0.0K |
| 09:12 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0K |
| 09:13 | 670.00 | 670.00 | 667.00 | 667.00 | 1.0K |
| 09:14 | 667.00 | 670.00 | 667.00 | 670.00 | 0.1K |
| 09:15 | 665.00 | 669.00 | 665.00 | 669.00 | 0.1K |
| 09:16 | 664.00 | 669.00 | 660.00 | 669.00 | 5.0K |
| 09:17 | 669.00 | 669.00 | 669.00 | 669.00 | 0.0K |
| 09:18 | 662.00 | 668.00 | 660.00 | 668.00 | 5.0K |
| 09:20 | 665.00 | 665.00 | 664.00 | 664.00 | 0.5K |
| 09:23 | 664.00 | 664.00 | 664.00 | 664.00 | 0.2K |
| 09:24 | 664.00 | 664.00 | 664.00 | 664.00 | 0.1K |
| 09:25 | 666.00 | 666.00 | 666.00 | 666.00 | 0.0K |
| 09:27 | 665.00 | 665.00 | 663.00 | 663.00 | 0.3K |
| 09:28 | 663.00 | 663.00 | 663.00 | 663.00 | 0.1K |
| 09:29 | 667.00 | 668.00 | 667.00 | 668.00 | 0.1K |
| 09:30 | 668.00 | 668.00 | 668.00 | 668.00 | 0.0K |
| 09:31 | 663.00 | 663.00 | 663.00 | 663.00 | 0.1K |
| 09:32 | 663.00 | 663.00 | 663.00 | 663.00 | 0.0K |
| 09:35 | 666.00 | 666.00 | 666.00 | 666.00 | 0.1K |
| 09:37 | 664.00 | 664.00 | 655.00 | 655.00 | 10.0K |
| 09:38 | 666.00 | 668.00 | 666.00 | 668.00 | 0.4K |
| 09:39 | 658.00 | 665.00 | 651.00 | 662.00 | 6.0K |
| 09:40 | 662.00 | 662.00 | 662.00 | 662.00 | 0.1K |
| 09:41 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0K |
| 09:42 | 651.00 | 651.00 | 651.00 | 651.00 | 15.9K |
| 09:43 | 658.00 | 658.00 | 658.00 | 658.00 | 0.0K |
| 09:44 | 658.00 | 658.00 | 658.00 | 658.00 | 0.1K |
| 09:45 | 658.00 | 658.00 | 656.00 | 656.00 | 0.2K |
| 09:46 | 656.00 | 658.00 | 655.00 | 656.00 | 1.0K |
| 09:47 | 656.00 | 658.00 | 656.00 | 658.00 | 0.2K |
| 09:48 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 09:49 | 656.00 | 656.00 | 656.00 | 656.00 | 0.1K |
| 09:50 | 656.00 | 656.00 | 655.00 | 655.00 | 0.1K |
| 09:51 | 655.00 | 656.00 | 654.00 | 655.00 | 1.1K |
| 09:52 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0K |
| 09:53 | 655.00 | 655.00 | 655.00 | 655.00 | 0.1K |
| 09:54 | 655.00 | 662.00 | 655.00 | 655.00 | 2.0K |
| 09:55 | 661.00 | 661.00 | 661.00 | 661.00 | 0.0K |
| 09:56 | 654.00 | 659.00 | 654.00 | 659.00 | 0.0K |
| 09:57 | 659.00 | 659.00 | 659.00 | 659.00 | 0.1K |
| 09:58 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0K |
| 09:59 | 659.00 | 659.00 | 659.00 | 659.00 | 0.8K |
| 10:01 | 663.00 | 663.00 | 662.00 | 662.00 | 0.0K |
| 10:02 | 661.00 | 661.00 | 661.00 | 661.00 | 0.0K |
| 10:07 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0K |
| 10:08 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0K |
| 10:12 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0K |
| 10:14 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0K |
| 10:18 | 659.00 | 659.00 | 659.00 | 659.00 | 0.1K |
| 10:19 | 659.00 | 659.00 | 659.00 | 659.00 | 0.1K |
| 10:21 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0K |
| 10:23 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0K |
| 10:24 | 660.00 | 660.00 | 660.00 | 660.00 | 0.3K |
| 10:25 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0K |
| 10:26 | 656.00 | 656.00 | 655.00 | 655.00 | 3.2K |
| 10:27 | 655.00 | 656.00 | 655.00 | 656.00 | 0.4K |
| 10:28 | 656.00 | 656.00 | 656.00 | 656.00 | 1.2K |
| 10:29 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0K |
| 10:33 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 10:45 | 655.00 | 655.00 | 655.00 | 655.00 | 1.7K |
| 10:49 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0K |
| 10:51 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0K |
| 10:52 | 660.00 | 660.00 | 660.00 | 660.00 | 1.4K |
| 10:56 | 660.00 | 660.00 | 660.00 | 660.00 | 9.4K |
| 11:14 | 659.00 | 659.00 | 656.00 | 656.00 | 2.3K |
| 11:16 | 656.00 | 656.00 | 654.00 | 654.00 | 9.4K |
| 11:20 | 654.00 | 654.00 | 654.00 | 654.00 | 1.2K |
| 11:21 | 658.00 | 658.00 | 658.00 | 658.00 | 0.0K |
| 11:28 | 658.00 | 658.00 | 656.00 | 656.00 | 0.1K |
| 11:29 | 655.00 | 655.00 | 653.00 | 653.00 | 4.6K |
| 11:30 | 654.00 | 654.00 | 653.00 | 653.00 | 0.2K |
| 11:32 | 654.00 | 654.00 | 654.00 | 654.00 | 0.0K |
| 11:38 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 11:39 | 656.00 | 656.00 | 656.00 | 656.00 | 0.1K |
| 11:40 | 656.00 | 656.00 | 656.00 | 656.00 | 0.4K |
| 11:41 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0K |
| 11:44 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 11:51 | 656.00 | 656.00 | 654.00 | 654.00 | 1.1K |
| 11:55 | 654.00 | 659.00 | 654.00 | 659.00 | 4.1K |
| 11:57 | 659.00 | 659.00 | 659.00 | 659.00 | 0.7K |
| 12:05 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0K |
| 12:07 | 655.00 | 655.00 | 648.00 | 648.00 | 95.9K |
| 12:08 | 648.00 | 648.00 | 648.00 | 648.00 | 0.9K |
| 12:09 | 648.00 | 648.00 | 648.00 | 648.00 | 1.0K |
| 12:10 | 648.00 | 648.00 | 648.00 | 648.00 | 2.7K |
| 12:16 | 649.00 | 650.00 | 649.00 | 650.00 | 2.2K |
| 12:18 | 652.00 | 652.00 | 652.00 | 652.00 | 0.2K |
| 12:19 | 652.00 | 652.00 | 652.00 | 652.00 | 0.0K |
| 12:20 | 652.00 | 652.00 | 652.00 | 652.00 | 0.3K |
| 12:21 | 653.00 | 653.00 | 651.00 | 651.00 | 3.4K |
| 12:22 | 651.00 | 651.00 | 651.00 | 651.00 | 0.8K |
| 12:23 | 650.00 | 651.00 | 650.00 | 651.00 | 4.0K |
| 12:24 | 651.00 | 651.00 | 651.00 | 651.00 | 1.0K |
| 12:25 | 651.00 | 651.00 | 651.00 | 651.00 | 0.5K |
| 12:26 | 652.00 | 652.00 | 652.00 | 652.00 | 1.3K |
| 12:27 | 652.00 | 652.00 | 652.00 | 652.00 | 8.0K |
| 12:29 | 652.00 | 652.00 | 652.00 | 652.00 | 0.8K |
| 12:31 | 652.00 | 652.00 | 652.00 | 652.00 | 14.5K |
| 12:37 | 652.00 | 652.00 | 652.00 | 652.00 | 2.0K |
| 12:38 | 652.00 | 652.00 | 652.00 | 652.00 | 0.7K |
| 12:41 | 653.00 | 653.00 | 653.00 | 653.00 | 2.3K |
| 12:42 | 653.00 | 653.00 | 653.00 | 653.00 | 0.3K |
| 12:43 | 653.00 | 653.00 | 653.00 | 653.00 | 2.1K |
| 12:44 | 653.00 | 653.00 | 644.00 | 644.00 | 50.0K |
| 12:46 | 651.00 | 651.00 | 651.00 | 651.00 | 0.0K |
| 12:48 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 12:49 | 649.00 | 649.00 | 649.00 | 649.00 | 0.1K |
| 12:51 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 12:52 | 649.00 | 649.00 | 649.00 | 649.00 | 0.1K |
| 12:54 | 649.00 | 649.00 | 649.00 | 649.00 | 0.8K |
| 12:55 | 649.00 | 649.00 | 649.00 | 649.00 | 0.1K |
| 12:56 | 647.00 | 647.00 | 647.00 | 647.00 | 2.1K |
| 12:57 | 646.00 | 646.00 | 645.00 | 645.00 | 2.3K |
| 12:58 | 644.00 | 644.00 | 636.00 | 636.00 | 28.0K |
| 12:59 | 636.00 | 639.00 | 635.00 | 639.00 | 8.3K |
| 13:00 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 13:02 | 639.00 | 639.00 | 638.00 | 638.00 | 2.0K |
| 13:03 | 639.00 | 639.00 | 639.00 | 639.00 | 9.5K |
| 13:04 | 639.00 | 639.00 | 637.00 | 637.00 | 3.6K |
| 13:05 | 636.00 | 636.00 | 634.00 | 634.00 | 13.6K |
| 13:07 | 635.00 | 637.00 | 633.00 | 637.00 | 10.3K |
| 13:08 | 636.00 | 637.00 | 635.00 | 637.00 | 0.4K |
| 13:09 | 636.00 | 636.00 | 634.00 | 634.00 | 3.9K |
| 13:10 | 635.00 | 635.00 | 635.00 | 635.00 | 2.2K |
| 13:11 | 635.00 | 636.00 | 634.00 | 636.00 | 8.4K |
| 13:12 | 635.00 | 636.00 | 635.00 | 636.00 | 5.7K |
| 13:13 | 636.00 | 636.00 | 634.00 | 636.00 | 3.5K |
| 13:14 | 634.00 | 634.00 | 634.00 | 634.00 | 3.5K |
| 13:15 | 635.00 | 635.00 | 635.00 | 635.00 | 9.0K |
| 13:16 | 635.00 | 635.00 | 635.00 | 635.00 | 6.0K |
| 13:17 | 635.00 | 635.00 | 634.00 | 635.00 | 1.7K |
| 13:18 | 634.00 | 634.00 | 634.00 | 634.00 | 13.0K |
| 13:19 | 634.00 | 634.00 | 630.00 | 630.00 | 53.8K |
| 13:20 | 629.00 | 629.00 | 628.00 | 629.00 | 4.9K |
| 13:21 | 629.00 | 633.00 | 629.00 | 633.00 | 4.2K |
| 13:22 | 633.00 | 633.00 | 633.00 | 633.00 | 5.2K |
| 13:23 | 634.00 | 635.00 | 634.00 | 635.00 | 0.6K |
| 13:24 | 637.00 | 637.00 | 637.00 | 637.00 | 6.0K |
| 13:25 | 637.00 | 638.00 | 637.00 | 638.00 | 4.4K |
| 13:26 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 13:27 | 638.00 | 641.00 | 638.00 | 641.00 | 3.5K |
| 13:28 | 641.00 | 642.00 | 641.00 | 641.00 | 0.5K |
| 13:29 | 641.00 | 641.00 | 635.00 | 635.00 | 5.2K |
| 13:33 | 635.00 | 635.00 | 635.00 | 635.00 | 0.1K |
| 13:34 | 635.00 | 636.00 | 635.00 | 635.00 | 2.2K |
| 13:36 | 636.00 | 636.00 | 635.00 | 635.00 | 0.2K |
| 13:38 | 635.00 | 635.00 | 634.00 | 634.00 | 0.7K |
| 13:39 | 635.00 | 635.00 | 635.00 | 635.00 | 1.0K |
| 13:40 | 635.00 | 642.00 | 635.00 | 642.00 | 0.5K |
| 13:41 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 13:42 | 641.00 | 641.00 | 641.00 | 641.00 | 1.0K |
| 13:44 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 13:45 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 13:46 | 640.00 | 640.00 | 640.00 | 640.00 | 0.1K |
| 13:47 | 640.00 | 641.00 | 640.00 | 641.00 | 0.3K |
| 13:48 | 641.00 | 641.00 | 641.00 | 641.00 | 0.2K |
| 13:49 | 641.00 | 641.00 | 641.00 | 641.00 | 0.2K |
| 13:50 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 13:53 | 641.00 | 642.00 | 641.00 | 642.00 | 0.0K |
| 13:56 | 638.00 | 641.00 | 638.00 | 641.00 | 0.0K |
| 13:57 | 642.00 | 653.00 | 642.00 | 644.00 | 2.5K |
| 13:58 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 14:01 | 642.00 | 644.00 | 642.00 | 643.00 | 2.2K |
| 14:02 | 643.00 | 644.00 | 642.00 | 642.00 | 0.0K |
| 14:04 | 642.00 | 642.00 | 641.00 | 641.00 | 0.0K |
| 14:06 | 648.00 | 648.00 | 642.00 | 648.00 | 0.0K |
| 14:08 | 644.00 | 644.00 | 642.00 | 643.00 | 0.0K |
| 14:09 | 643.00 | 645.00 | 643.00 | 643.00 | 0.2K |
| 14:10 | 643.00 | 644.00 | 642.00 | 642.00 | 0.0K |
| 14:13 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 14:15 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 14:16 | 642.00 | 643.00 | 642.00 | 643.00 | 0.0K |
| 14:17 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 14:18 | 643.00 | 644.00 | 643.00 | 643.00 | 0.0K |
| 14:19 | 643.00 | 644.00 | 643.00 | 644.00 | 0.0K |
| 14:20 | 644.00 | 645.00 | 643.00 | 643.00 | 0.8K |
| 14:21 | 644.00 | 644.00 | 643.00 | 643.00 | 0.0K |
| 14:22 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 14:25 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 14:27 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 14:32 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 14:33 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 14:34 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 14:36 | 643.00 | 643.00 | 643.00 | 643.00 | 0.1K |
| 14:37 | 643.00 | 643.00 | 643.00 | 643.00 | 0.1K |
| 14:38 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 14:39 | 647.00 | 647.00 | 647.00 | 647.00 | 0.0K |
| 14:49 | 647.00 | 647.00 | 647.00 | 647.00 | 0.1K |
| 14:56 | 647.00 | 647.00 | 634.00 | 634.00 | 10.0K |
| 14:57 | 650.00 | 650.00 | 639.00 | 639.00 | 0.7K |
| 14:58 | 644.00 | 651.00 | 644.00 | 651.00 | 0.5K |
| 14:59 | 643.00 | 650.00 | 643.00 | 650.00 | 0.1K |
| 15:00 | 645.00 | 645.00 | 643.00 | 644.00 | 0.5K |
| 15:01 | 644.00 | 645.00 | 644.00 | 645.00 | 0.0K |
| 15:03 | 645.00 | 645.00 | 645.00 | 645.00 | 0.1K |
| 15:04 | 645.00 | 645.00 | 645.00 | 645.00 | 0.1K |
| 15:05 | 650.00 | 650.00 | 650.00 | 650.00 | 0.4K |
| 15:07 | 645.00 | 645.00 | 645.00 | 645.00 | 0.5K |
| 15:08 | 644.00 | 644.00 | 644.00 | 644.00 | 0.3K |
| 15:09 | 644.00 | 644.00 | 644.00 | 644.00 | 0.1K |
| 15:10 | 643.00 | 643.00 | 643.00 | 643.00 | 0.8K |
| 15:11 | 644.00 | 644.00 | 644.00 | 644.00 | 0.1K |
| 15:12 | 648.00 | 648.00 | 648.00 | 648.00 | 0.6K |
| 15:13 | 648.00 | 648.00 | 648.00 | 648.00 | 0.1K |
| 15:14 | 644.00 | 644.00 | 644.00 | 644.00 | 0.3K |
| 15:15 | 643.00 | 643.00 | 643.00 | 643.00 | 0.6K |
| 15:17 | 644.00 | 648.00 | 643.00 | 648.00 | 3.9K |
| 15:18 | 643.00 | 643.00 | 642.00 | 642.00 | 0.2K |
| 15:19 | 646.00 | 649.00 | 645.00 | 649.00 | 0.9K |
| 15:29 | 640.00 | 640.00 | 640.00 | 640.00 | 11.2K |