677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 742.00 | 746.00 | 742.00 | 746.00 | 1.4K |
| 09:01 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 09:02 | 742.00 | 742.00 | 742.00 | 742.00 | 5.0K |
| 09:03 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 09:04 | 738.00 | 739.00 | 738.00 | 739.00 | 21.3K |
| 09:05 | 733.00 | 733.00 | 733.00 | 733.00 | 22.3K |
| 09:06 | 735.00 | 739.00 | 735.00 | 739.00 | 0.4K |
| 09:07 | 742.00 | 742.00 | 742.00 | 742.00 | 0.1K |
| 09:10 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 09:14 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 09:15 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 09:16 | 741.00 | 742.00 | 741.00 | 742.00 | 0.6K |
| 09:17 | 742.00 | 742.00 | 741.00 | 741.00 | 0.2K |
| 09:18 | 741.00 | 741.00 | 741.00 | 741.00 | 0.1K |
| 09:19 | 742.00 | 742.00 | 741.00 | 741.00 | 0.8K |
| 09:20 | 741.00 | 742.00 | 741.00 | 741.00 | 1.3K |
| 09:21 | 741.00 | 741.00 | 738.00 | 741.00 | 2.7K |
| 09:22 | 741.00 | 742.00 | 741.00 | 742.00 | 4.0K |
| 09:23 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 09:24 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 09:25 | 742.00 | 742.00 | 741.00 | 741.00 | 0.2K |
| 09:26 | 739.00 | 739.00 | 739.00 | 739.00 | 6.5K |
| 09:28 | 739.00 | 740.00 | 739.00 | 740.00 | 1.0K |
| 09:29 | 739.00 | 739.00 | 739.00 | 739.00 | 1.1K |
| 09:30 | 739.00 | 739.00 | 739.00 | 739.00 | 0.1K |
| 09:33 | 740.00 | 740.00 | 740.00 | 740.00 | 0.4K |
| 09:34 | 740.00 | 740.00 | 739.00 | 739.00 | 0.0K |
| 09:35 | 739.00 | 740.00 | 739.00 | 740.00 | 1.5K |
| 09:36 | 740.00 | 740.00 | 739.00 | 739.00 | 10.0K |
| 09:37 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 09:38 | 739.00 | 739.00 | 736.00 | 736.00 | 11.0K |
| 09:39 | 737.00 | 739.00 | 737.00 | 739.00 | 0.1K |
| 09:42 | 736.00 | 736.00 | 736.00 | 736.00 | 10.0K |
| 09:43 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 09:44 | 737.00 | 738.00 | 737.00 | 738.00 | 0.3K |
| 09:45 | 738.00 | 740.00 | 738.00 | 740.00 | 1.4K |
| 09:46 | 739.00 | 739.00 | 737.00 | 737.00 | 10.5K |
| 09:47 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 09:49 | 738.00 | 738.00 | 738.00 | 738.00 | 0.1K |
| 09:50 | 738.00 | 738.00 | 738.00 | 738.00 | 1.7K |
| 09:51 | 738.00 | 738.00 | 738.00 | 738.00 | 2.2K |
| 09:54 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 09:55 | 740.00 | 740.00 | 740.00 | 740.00 | 0.8K |
| 09:56 | 738.00 | 738.00 | 734.00 | 734.00 | 20.7K |
| 09:57 | 734.00 | 738.00 | 734.00 | 738.00 | 0.4K |
| 09:59 | 737.00 | 737.00 | 737.00 | 737.00 | 0.6K |
| 10:00 | 730.00 | 736.00 | 730.00 | 736.00 | 15.2K |
| 10:01 | 732.00 | 732.00 | 732.00 | 732.00 | 0.6K |
| 10:02 | 732.00 | 736.00 | 731.00 | 731.00 | 26.6K |
| 10:03 | 732.00 | 732.00 | 732.00 | 732.00 | 0.7K |
| 10:04 | 735.00 | 735.00 | 734.00 | 734.00 | 20.1K |
| 10:05 | 734.00 | 734.00 | 729.00 | 729.00 | 0.1K |
| 10:06 | 734.00 | 734.00 | 728.00 | 728.00 | 15.1K |
| 10:07 | 726.00 | 726.00 | 726.00 | 726.00 | 8.7K |
| 10:08 | 727.00 | 730.00 | 725.00 | 730.00 | 1.1K |
| 10:09 | 730.00 | 730.00 | 727.00 | 727.00 | 2.2K |
| 10:10 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 10:12 | 728.00 | 730.00 | 727.00 | 730.00 | 10.1K |
| 10:13 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 10:14 | 727.00 | 730.00 | 727.00 | 730.00 | 0.0K |
| 10:15 | 730.00 | 730.00 | 727.00 | 727.00 | 0.3K |
| 10:16 | 725.00 | 728.00 | 725.00 | 728.00 | 23.4K |
| 10:17 | 725.00 | 728.00 | 725.00 | 728.00 | 6.6K |
| 10:18 | 720.00 | 720.00 | 720.00 | 720.00 | 20.0K |
| 10:19 | 720.00 | 720.00 | 720.00 | 720.00 | 0.3K |
| 10:20 | 721.00 | 724.00 | 721.00 | 721.00 | 4.5K |
| 10:21 | 721.00 | 721.00 | 721.00 | 721.00 | 0.6K |
| 10:22 | 722.00 | 725.00 | 722.00 | 725.00 | 4.7K |
| 10:23 | 725.00 | 725.00 | 722.00 | 722.00 | 0.9K |
| 10:25 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0K |
| 10:26 | 727.00 | 727.00 | 727.00 | 727.00 | 0.3K |
| 10:28 | 725.00 | 725.00 | 725.00 | 725.00 | 3.2K |
| 10:29 | 725.00 | 728.00 | 725.00 | 725.00 | 1.4K |
| 10:31 | 725.00 | 725.00 | 725.00 | 725.00 | 0.8K |
| 10:36 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 10:37 | 726.00 | 726.00 | 726.00 | 726.00 | 0.3K |
| 10:38 | 726.00 | 726.00 | 726.00 | 726.00 | 0.3K |
| 10:39 | 726.00 | 726.00 | 726.00 | 726.00 | 0.3K |
| 10:43 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 10:44 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0K |
| 10:47 | 728.00 | 729.00 | 728.00 | 729.00 | 1.1K |
| 10:49 | 729.00 | 729.00 | 726.00 | 726.00 | 0.4K |
| 10:53 | 727.00 | 730.00 | 726.00 | 730.00 | 0.1K |
| 10:54 | 727.00 | 731.00 | 727.00 | 727.00 | 1.2K |
| 10:55 | 726.00 | 726.00 | 726.00 | 726.00 | 6.6K |
| 10:57 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 10:58 | 730.00 | 731.00 | 730.00 | 731.00 | 0.3K |
| 10:59 | 731.00 | 731.00 | 731.00 | 731.00 | 0.1K |
| 11:00 | 731.00 | 733.00 | 731.00 | 733.00 | 2.2K |
| 11:01 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 11:02 | 732.00 | 732.00 | 732.00 | 732.00 | 0.5K |
| 11:03 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 11:04 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 11:05 | 727.00 | 735.00 | 727.00 | 735.00 | 1.1K |
| 11:06 | 737.00 | 737.00 | 736.00 | 737.00 | 2.5K |
| 11:07 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 11:10 | 736.00 | 736.00 | 736.00 | 736.00 | 0.1K |
| 11:17 | 731.00 | 731.00 | 731.00 | 731.00 | 1.1K |
| 11:18 | 731.00 | 732.00 | 731.00 | 732.00 | 0.9K |
| 11:23 | 731.00 | 731.00 | 729.00 | 729.00 | 1.3K |
| 11:24 | 728.00 | 728.00 | 728.00 | 728.00 | 0.2K |
| 11:25 | 729.00 | 729.00 | 729.00 | 729.00 | 1.3K |
| 11:26 | 729.00 | 729.00 | 728.00 | 728.00 | 2.3K |
| 11:27 | 729.00 | 729.00 | 728.00 | 728.00 | 1.0K |
| 11:28 | 729.00 | 729.00 | 724.00 | 724.00 | 7.7K |
| 11:29 | 728.00 | 729.00 | 720.00 | 729.00 | 12.0K |
| 11:32 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 11:34 | 725.00 | 725.00 | 723.00 | 723.00 | 1.9K |
| 11:35 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 11:39 | 727.00 | 728.00 | 727.00 | 728.00 | 0.6K |
| 11:40 | 728.00 | 729.00 | 728.00 | 729.00 | 0.2K |
| 11:41 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 11:42 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 11:48 | 729.00 | 729.00 | 729.00 | 729.00 | 0.1K |
| 11:49 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 11:50 | 728.00 | 729.00 | 728.00 | 729.00 | 0.3K |
| 11:51 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0K |
| 11:54 | 728.00 | 729.00 | 727.00 | 729.00 | 6.2K |
| 11:55 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 11:57 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 11:58 | 726.00 | 726.00 | 726.00 | 726.00 | 1.0K |
| 12:00 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 12:01 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 12:03 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 12:04 | 734.00 | 734.00 | 734.00 | 734.00 | 0.1K |
| 12:05 | 733.00 | 733.00 | 733.00 | 733.00 | 0.2K |
| 12:06 | 733.00 | 733.00 | 733.00 | 733.00 | 0.3K |
| 12:10 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 12:13 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 12:14 | 729.00 | 729.00 | 729.00 | 729.00 | 0.1K |
| 12:15 | 729.00 | 729.00 | 726.00 | 726.00 | 3.8K |
| 12:16 | 726.00 | 726.00 | 726.00 | 726.00 | 13.2K |
| 12:18 | 732.00 | 733.00 | 732.00 | 733.00 | 3.2K |
| 12:26 | 727.00 | 727.00 | 727.00 | 727.00 | 0.1K |
| 12:30 | 727.00 | 733.00 | 727.00 | 732.00 | 7.6K |
| 12:31 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 12:33 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 12:34 | 733.00 | 733.00 | 733.00 | 733.00 | 0.1K |
| 12:35 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 12:36 | 732.00 | 732.00 | 722.00 | 731.00 | 7.4K |
| 12:37 | 724.00 | 724.00 | 724.00 | 724.00 | 2.8K |
| 12:41 | 728.00 | 728.00 | 728.00 | 728.00 | 0.2K |
| 12:42 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0K |
| 12:43 | 725.00 | 729.00 | 725.00 | 729.00 | 0.0K |
| 12:45 | 729.00 | 729.00 | 729.00 | 729.00 | 0.2K |
| 12:48 | 728.00 | 730.00 | 728.00 | 730.00 | 0.5K |
| 12:49 | 734.00 | 734.00 | 734.00 | 734.00 | 5.0K |
| 12:51 | 732.00 | 732.00 | 722.00 | 722.00 | 10.1K |
| 12:53 | 729.00 | 732.00 | 729.00 | 732.00 | 0.5K |
| 12:54 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 12:59 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0K |
| 13:00 | 728.00 | 732.00 | 728.00 | 732.00 | 0.0K |
| 13:01 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 13:02 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 13:03 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 13:09 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 13:10 | 731.00 | 731.00 | 731.00 | 731.00 | 0.1K |
| 13:11 | 731.00 | 732.00 | 731.00 | 732.00 | 0.8K |
| 13:12 | 731.00 | 731.00 | 731.00 | 731.00 | 0.2K |
| 13:13 | 730.00 | 731.00 | 729.00 | 729.00 | 0.7K |
| 13:14 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 13:16 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 13:19 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 13:20 | 730.00 | 731.00 | 730.00 | 731.00 | 0.3K |
| 13:21 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 13:22 | 722.00 | 730.00 | 722.00 | 730.00 | 33.0K |
| 13:23 | 729.00 | 729.00 | 729.00 | 729.00 | 1.0K |
| 13:26 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0K |
| 13:27 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 13:28 | 728.00 | 728.00 | 728.00 | 728.00 | 1.7K |
| 13:29 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 13:30 | 728.00 | 728.00 | 728.00 | 728.00 | 0.5K |
| 13:31 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 13:33 | 723.00 | 723.00 | 723.00 | 723.00 | 1.0K |
| 13:34 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 13:36 | 729.00 | 729.00 | 728.00 | 728.00 | 0.0K |
| 13:37 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 13:40 | 723.00 | 723.00 | 721.00 | 721.00 | 10.0K |
| 13:42 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 13:45 | 726.00 | 726.00 | 722.00 | 726.00 | 0.0K |
| 13:46 | 726.00 | 726.00 | 726.00 | 726.00 | 0.1K |
| 13:47 | 726.00 | 726.00 | 726.00 | 726.00 | 0.1K |
| 13:48 | 726.00 | 726.00 | 726.00 | 726.00 | 0.3K |
| 13:49 | 726.00 | 726.00 | 726.00 | 726.00 | 0.7K |
| 13:50 | 725.00 | 726.00 | 720.00 | 726.00 | 9.8K |
| 13:52 | 726.00 | 726.00 | 720.00 | 720.00 | 10.0K |
| 13:54 | 721.00 | 721.00 | 721.00 | 721.00 | 1.0K |
| 13:57 | 721.00 | 721.00 | 720.00 | 720.00 | 10.8K |
| 13:58 | 720.00 | 720.00 | 718.00 | 720.00 | 15.6K |
| 13:59 | 720.00 | 720.00 | 720.00 | 720.00 | 1.0K |
| 14:00 | 720.00 | 721.00 | 720.00 | 721.00 | 2.9K |
| 14:04 | 720.00 | 720.00 | 720.00 | 720.00 | 0.5K |
| 14:05 | 720.00 | 720.00 | 720.00 | 720.00 | 0.8K |
| 14:10 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 14:12 | 722.00 | 722.00 | 720.00 | 722.00 | 1.5K |
| 14:13 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 14:15 | 722.00 | 722.00 | 722.00 | 722.00 | 0.3K |
| 14:16 | 722.00 | 724.00 | 722.00 | 724.00 | 5.4K |
| 14:17 | 723.00 | 723.00 | 723.00 | 723.00 | 1.1K |
| 14:18 | 723.00 | 723.00 | 723.00 | 723.00 | 0.2K |
| 14:19 | 723.00 | 723.00 | 723.00 | 723.00 | 1.0K |
| 14:20 | 723.00 | 723.00 | 723.00 | 723.00 | 0.2K |
| 14:21 | 722.00 | 722.00 | 721.00 | 721.00 | 0.5K |
| 14:22 | 721.00 | 721.00 | 721.00 | 721.00 | 1.2K |
| 14:24 | 725.00 | 725.00 | 722.00 | 722.00 | 2.0K |
| 14:25 | 722.00 | 722.00 | 722.00 | 722.00 | 0.6K |
| 14:26 | 725.00 | 725.00 | 725.00 | 725.00 | 0.1K |
| 14:27 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 14:28 | 726.00 | 726.00 | 726.00 | 726.00 | 0.3K |
| 14:30 | 726.00 | 726.00 | 726.00 | 726.00 | 0.4K |
| 14:31 | 726.00 | 726.00 | 726.00 | 726.00 | 0.1K |
| 14:33 | 725.00 | 726.00 | 721.00 | 726.00 | 3.0K |
| 14:38 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 14:42 | 722.00 | 722.00 | 722.00 | 722.00 | 0.3K |
| 14:46 | 720.00 | 720.00 | 720.00 | 720.00 | 5.0K |
| 14:48 | 725.00 | 725.00 | 725.00 | 725.00 | 0.1K |
| 14:52 | 725.00 | 725.00 | 725.00 | 725.00 | 0.4K |
| 14:53 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 14:54 | 723.00 | 725.00 | 723.00 | 725.00 | 0.2K |
| 14:55 | 723.00 | 723.00 | 721.00 | 721.00 | 0.4K |
| 14:57 | 722.00 | 722.00 | 719.00 | 719.00 | 3.0K |
| 14:59 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 15:00 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 15:01 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 15:03 | 723.00 | 723.00 | 721.00 | 721.00 | 4.6K |
| 15:04 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 15:05 | 724.00 | 724.00 | 724.00 | 724.00 | 1.0K |
| 15:06 | 724.00 | 725.00 | 724.00 | 725.00 | 1.2K |
| 15:07 | 722.00 | 722.00 | 722.00 | 722.00 | 1.2K |
| 15:09 | 724.00 | 724.00 | 724.00 | 724.00 | 0.7K |
| 15:10 | 725.00 | 727.00 | 724.00 | 724.00 | 18.0K |
| 15:13 | 723.00 | 723.00 | 723.00 | 723.00 | 0.2K |
| 15:14 | 726.00 | 726.00 | 726.00 | 726.00 | 1.0K |
| 15:15 | 726.00 | 726.00 | 723.00 | 723.00 | 2.0K |
| 15:16 | 723.00 | 723.00 | 723.00 | 723.00 | 0.3K |
| 15:17 | 723.00 | 723.00 | 722.00 | 722.00 | 12.0K |
| 15:18 | 722.00 | 722.00 | 722.00 | 722.00 | 5.0K |
| 15:19 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 15:29 | 720.00 | 720.00 | 720.00 | 720.00 | 12.7K |