677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 729.00 | 734.00 | 729.00 | 734.00 | 1.3K |
| 09:01 | 734.00 | 734.00 | 729.00 | 729.00 | 3.4K |
| 09:04 | 732.00 | 734.00 | 732.00 | 734.00 | 0.1K |
| 09:05 | 734.00 | 734.00 | 734.00 | 734.00 | 0.1K |
| 09:06 | 733.00 | 733.00 | 731.00 | 731.00 | 0.0K |
| 09:07 | 731.00 | 731.00 | 731.00 | 731.00 | 0.7K |
| 09:08 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 09:09 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 09:10 | 733.00 | 733.00 | 733.00 | 733.00 | 0.1K |
| 09:11 | 733.00 | 734.00 | 733.00 | 733.00 | 0.9K |
| 09:12 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 09:13 | 732.00 | 732.00 | 729.00 | 729.00 | 2.4K |
| 09:14 | 729.00 | 729.00 | 729.00 | 729.00 | 0.1K |
| 09:16 | 729.00 | 729.00 | 729.00 | 729.00 | 0.5K |
| 09:17 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 09:18 | 732.00 | 732.00 | 732.00 | 732.00 | 1.8K |
| 09:19 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 09:20 | 733.00 | 733.00 | 727.00 | 727.00 | 10.6K |
| 09:21 | 728.00 | 732.00 | 728.00 | 731.00 | 0.4K |
| 09:22 | 731.00 | 732.00 | 731.00 | 732.00 | 0.2K |
| 09:23 | 732.00 | 732.00 | 731.00 | 731.00 | 0.7K |
| 09:24 | 730.00 | 730.00 | 729.00 | 729.00 | 0.4K |
| 09:25 | 729.00 | 729.00 | 728.00 | 728.00 | 4.0K |
| 09:27 | 729.00 | 729.00 | 728.00 | 728.00 | 0.4K |
| 09:28 | 729.00 | 731.00 | 729.00 | 731.00 | 1.9K |
| 09:29 | 731.00 | 733.00 | 731.00 | 733.00 | 0.2K |
| 09:30 | 733.00 | 733.00 | 733.00 | 733.00 | 0.5K |
| 09:31 | 733.00 | 733.00 | 733.00 | 733.00 | 0.2K |
| 09:32 | 734.00 | 734.00 | 733.00 | 733.00 | 0.0K |
| 09:33 | 725.00 | 734.00 | 725.00 | 733.00 | 1.2K |
| 09:34 | 733.00 | 733.00 | 733.00 | 733.00 | 1.2K |
| 09:35 | 727.00 | 729.00 | 724.00 | 724.00 | 4.3K |
| 09:36 | 730.00 | 731.00 | 720.00 | 720.00 | 25.7K |
| 09:37 | 720.00 | 720.00 | 720.00 | 720.00 | 0.3K |
| 09:38 | 721.00 | 722.00 | 712.00 | 722.00 | 22.9K |
| 09:39 | 722.00 | 723.00 | 722.00 | 723.00 | 4.2K |
| 09:40 | 723.00 | 723.00 | 723.00 | 723.00 | 2.9K |
| 09:41 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0K |
| 09:42 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0K |
| 09:43 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0K |
| 09:44 | 726.00 | 726.00 | 725.00 | 725.00 | 0.0K |
| 09:45 | 725.00 | 726.00 | 721.00 | 721.00 | 1.2K |
| 09:46 | 726.00 | 726.00 | 726.00 | 726.00 | 1.1K |
| 09:47 | 727.00 | 727.00 | 727.00 | 727.00 | 0.5K |
| 09:48 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0K |
| 09:53 | 726.00 | 726.00 | 726.00 | 726.00 | 4.1K |
| 09:54 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 09:57 | 726.00 | 726.00 | 724.00 | 726.00 | 0.1K |
| 09:59 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0K |
| 10:01 | 726.00 | 726.00 | 725.00 | 725.00 | 0.6K |
| 10:02 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 10:04 | 730.00 | 730.00 | 730.00 | 730.00 | 0.2K |
| 10:07 | 730.00 | 730.00 | 730.00 | 730.00 | 2.0K |
| 10:08 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 10:09 | 727.00 | 727.00 | 727.00 | 727.00 | 0.1K |
| 10:11 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 10:12 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 10:13 | 728.00 | 729.00 | 728.00 | 729.00 | 2.2K |
| 10:14 | 728.00 | 729.00 | 728.00 | 729.00 | 1.0K |
| 10:15 | 729.00 | 734.00 | 729.00 | 734.00 | 6.8K |
| 10:16 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 10:18 | 733.00 | 737.00 | 733.00 | 737.00 | 10.6K |
| 10:19 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 10:20 | 737.00 | 739.00 | 737.00 | 739.00 | 1.4K |
| 10:21 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 10:23 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 10:24 | 737.00 | 737.00 | 737.00 | 737.00 | 0.1K |
| 10:25 | 737.00 | 737.00 | 737.00 | 737.00 | 0.1K |
| 10:27 | 737.00 | 737.00 | 737.00 | 737.00 | 0.1K |
| 10:29 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 10:30 | 737.00 | 737.00 | 737.00 | 737.00 | 1.0K |
| 10:31 | 735.00 | 737.00 | 734.00 | 737.00 | 0.2K |
| 10:33 | 733.00 | 736.00 | 733.00 | 736.00 | 0.0K |
| 10:34 | 733.00 | 737.00 | 729.00 | 737.00 | 1.5K |
| 10:36 | 736.00 | 736.00 | 731.00 | 731.00 | 2.8K |
| 10:38 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0K |
| 10:40 | 732.00 | 732.00 | 732.00 | 732.00 | 0.4K |
| 10:41 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 10:42 | 735.00 | 735.00 | 731.00 | 731.00 | 3.4K |
| 10:43 | 729.00 | 729.00 | 729.00 | 729.00 | 6.2K |
| 10:44 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 10:45 | 729.00 | 731.00 | 729.00 | 731.00 | 0.0K |
| 10:46 | 728.00 | 728.00 | 724.00 | 724.00 | 4.0K |
| 10:47 | 725.00 | 725.00 | 725.00 | 725.00 | 1.7K |
| 10:48 | 725.00 | 725.00 | 725.00 | 725.00 | 0.1K |
| 10:49 | 725.00 | 725.00 | 724.00 | 724.00 | 0.5K |
| 10:50 | 728.00 | 729.00 | 724.00 | 729.00 | 1.4K |
| 10:51 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 10:55 | 725.00 | 725.00 | 725.00 | 725.00 | 0.7K |
| 10:56 | 724.00 | 724.00 | 721.00 | 721.00 | 1.8K |
| 10:57 | 723.00 | 723.00 | 722.00 | 722.00 | 1.0K |
| 10:59 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 11:00 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0K |
| 11:01 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 11:03 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 11:04 | 724.00 | 724.00 | 720.00 | 720.00 | 9.2K |
| 11:05 | 719.00 | 719.00 | 717.00 | 717.00 | 4.5K |
| 11:06 | 719.00 | 719.00 | 715.00 | 715.00 | 13.0K |
| 11:07 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 11:08 | 721.00 | 725.00 | 715.00 | 723.00 | 8.1K |
| 11:09 | 722.00 | 725.00 | 722.00 | 725.00 | 0.8K |
| 11:10 | 725.00 | 727.00 | 725.00 | 727.00 | 0.3K |
| 11:13 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 11:14 | 727.00 | 727.00 | 727.00 | 727.00 | 0.5K |
| 11:15 | 726.00 | 726.00 | 725.00 | 725.00 | 7.2K |
| 11:16 | 725.00 | 725.00 | 725.00 | 725.00 | 3.5K |
| 11:17 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 11:18 | 725.00 | 725.00 | 720.00 | 720.00 | 10.0K |
| 11:20 | 723.00 | 727.00 | 723.00 | 727.00 | 2.7K |
| 11:21 | 724.00 | 724.00 | 724.00 | 724.00 | 0.3K |
| 11:23 | 726.00 | 726.00 | 726.00 | 726.00 | 0.4K |
| 11:25 | 726.00 | 727.00 | 726.00 | 727.00 | 1.9K |
| 11:26 | 728.00 | 728.00 | 726.00 | 726.00 | 1.6K |
| 11:27 | 726.00 | 726.00 | 726.00 | 726.00 | 0.1K |
| 11:28 | 728.00 | 729.00 | 728.00 | 729.00 | 0.3K |
| 11:29 | 729.00 | 729.00 | 729.00 | 729.00 | 0.1K |
| 11:31 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0K |
| 11:32 | 727.00 | 728.00 | 727.00 | 728.00 | 1.7K |
| 11:33 | 729.00 | 729.00 | 729.00 | 729.00 | 0.9K |
| 11:34 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 11:37 | 729.00 | 729.00 | 729.00 | 729.00 | 0.5K |
| 11:38 | 728.00 | 729.00 | 728.00 | 729.00 | 0.2K |
| 11:40 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 11:41 | 729.00 | 729.00 | 729.00 | 729.00 | 1.1K |
| 11:43 | 729.00 | 729.00 | 728.00 | 728.00 | 2.2K |
| 11:44 | 728.00 | 729.00 | 728.00 | 728.00 | 7.4K |
| 11:45 | 728.00 | 729.00 | 728.00 | 728.00 | 4.5K |
| 11:50 | 728.00 | 728.00 | 728.00 | 728.00 | 0.9K |
| 11:52 | 729.00 | 729.00 | 729.00 | 729.00 | 3.8K |
| 11:53 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 11:54 | 728.00 | 728.00 | 728.00 | 728.00 | 5.8K |
| 11:55 | 727.00 | 727.00 | 725.00 | 725.00 | 0.5K |
| 11:58 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 12:00 | 730.00 | 730.00 | 730.00 | 730.00 | 1.2K |
| 12:01 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 12:08 | 729.00 | 729.00 | 729.00 | 729.00 | 0.2K |
| 12:09 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 12:12 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 12:14 | 725.00 | 725.00 | 725.00 | 725.00 | 4.0K |
| 12:15 | 725.00 | 725.00 | 724.00 | 724.00 | 1.1K |
| 12:16 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 12:20 | 725.00 | 725.00 | 725.00 | 725.00 | 1.4K |
| 12:21 | 724.00 | 728.00 | 724.00 | 728.00 | 0.0K |
| 12:26 | 728.00 | 728.00 | 728.00 | 728.00 | 0.5K |
| 12:27 | 728.00 | 728.00 | 728.00 | 728.00 | 0.2K |
| 12:28 | 729.00 | 729.00 | 729.00 | 729.00 | 0.3K |
| 12:33 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 12:35 | 724.00 | 729.00 | 724.00 | 729.00 | 0.7K |
| 12:38 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 12:39 | 729.00 | 740.00 | 729.00 | 739.00 | 33.3K |
| 12:40 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 12:41 | 735.00 | 737.00 | 733.00 | 737.00 | 0.1K |
| 12:42 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 12:45 | 736.00 | 736.00 | 736.00 | 736.00 | 0.3K |
| 12:46 | 735.00 | 735.00 | 734.00 | 734.00 | 0.1K |
| 12:47 | 734.00 | 734.00 | 734.00 | 734.00 | 0.1K |
| 12:48 | 734.00 | 734.00 | 733.00 | 733.00 | 0.2K |
| 12:49 | 733.00 | 734.00 | 733.00 | 734.00 | 0.3K |
| 12:51 | 734.00 | 734.00 | 734.00 | 734.00 | 1.0K |
| 12:53 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 12:54 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 12:55 | 734.00 | 734.00 | 734.00 | 734.00 | 0.1K |
| 12:56 | 733.00 | 733.00 | 724.00 | 724.00 | 13.4K |
| 12:57 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0K |
| 12:58 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 13:00 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 13:03 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0K |
| 13:07 | 731.00 | 731.00 | 731.00 | 731.00 | 0.5K |
| 13:08 | 731.00 | 731.00 | 731.00 | 731.00 | 0.5K |
| 13:09 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 13:10 | 731.00 | 731.00 | 731.00 | 731.00 | 0.5K |
| 13:11 | 731.00 | 731.00 | 730.00 | 730.00 | 0.3K |
| 13:13 | 732.00 | 732.00 | 730.00 | 730.00 | 1.8K |
| 13:14 | 730.00 | 730.00 | 730.00 | 730.00 | 0.1K |
| 13:15 | 730.00 | 730.00 | 730.00 | 730.00 | 0.3K |
| 13:19 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 13:20 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 13:24 | 733.00 | 733.00 | 733.00 | 733.00 | 0.1K |
| 13:25 | 733.00 | 736.00 | 733.00 | 736.00 | 3.6K |
| 13:27 | 734.00 | 734.00 | 734.00 | 734.00 | 0.8K |
| 13:28 | 734.00 | 734.00 | 734.00 | 734.00 | 0.1K |
| 13:32 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 13:33 | 734.00 | 735.00 | 734.00 | 734.00 | 7.7K |
| 13:34 | 734.00 | 734.00 | 734.00 | 734.00 | 3.1K |
| 13:36 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0K |
| 13:37 | 735.00 | 736.00 | 735.00 | 736.00 | 2.6K |
| 13:42 | 735.00 | 736.00 | 735.00 | 736.00 | 3.6K |
| 13:43 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 13:44 | 736.00 | 736.00 | 736.00 | 736.00 | 2.0K |
| 13:45 | 736.00 | 739.00 | 736.00 | 739.00 | 5.8K |
| 13:46 | 732.00 | 739.00 | 732.00 | 739.00 | 0.3K |
| 13:47 | 739.00 | 739.00 | 739.00 | 739.00 | 0.2K |
| 13:49 | 734.00 | 739.00 | 734.00 | 739.00 | 3.8K |
| 13:50 | 738.00 | 739.00 | 738.00 | 739.00 | 5.7K |
| 13:51 | 740.00 | 740.00 | 734.00 | 734.00 | 2.0K |
| 13:52 | 740.00 | 740.00 | 735.00 | 740.00 | 0.0K |
| 13:53 | 735.00 | 739.00 | 735.00 | 739.00 | 0.0K |
| 13:54 | 739.00 | 739.00 | 739.00 | 739.00 | 0.1K |
| 13:56 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 13:57 | 739.00 | 739.00 | 739.00 | 739.00 | 0.1K |
| 13:58 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 13:59 | 739.00 | 739.00 | 737.00 | 737.00 | 0.0K |
| 14:00 | 736.00 | 738.00 | 735.00 | 736.00 | 10.2K |
| 14:01 | 735.00 | 738.00 | 733.00 | 733.00 | 1.3K |
| 14:02 | 734.00 | 737.00 | 733.00 | 733.00 | 0.0K |
| 14:03 | 737.00 | 737.00 | 737.00 | 737.00 | 0.1K |
| 14:05 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 14:07 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 14:09 | 738.00 | 739.00 | 738.00 | 739.00 | 1.1K |
| 14:10 | 739.00 | 739.00 | 739.00 | 739.00 | 1.0K |
| 14:11 | 739.00 | 739.00 | 737.00 | 737.00 | 3.0K |
| 14:12 | 737.00 | 737.00 | 736.00 | 736.00 | 0.1K |
| 14:14 | 736.00 | 736.00 | 736.00 | 736.00 | 0.6K |
| 14:17 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 14:20 | 737.00 | 739.00 | 737.00 | 739.00 | 2.4K |
| 14:21 | 739.00 | 739.00 | 739.00 | 739.00 | 2.0K |
| 14:22 | 739.00 | 740.00 | 739.00 | 739.00 | 4.3K |
| 14:23 | 739.00 | 739.00 | 737.00 | 737.00 | 1.1K |
| 14:24 | 736.00 | 736.00 | 735.00 | 735.00 | 1.7K |
| 14:25 | 735.00 | 735.00 | 735.00 | 735.00 | 26.4K |
| 14:26 | 735.00 | 738.00 | 735.00 | 738.00 | 0.0K |
| 14:27 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 14:28 | 733.00 | 733.00 | 733.00 | 733.00 | 4.1K |
| 14:29 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 14:30 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 14:31 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 14:35 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 14:42 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 14:43 | 738.00 | 738.00 | 738.00 | 738.00 | 1.7K |
| 14:46 | 737.00 | 738.00 | 737.00 | 738.00 | 1.8K |
| 14:48 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 14:49 | 738.00 | 738.00 | 738.00 | 738.00 | 1.0K |
| 14:50 | 737.00 | 737.00 | 737.00 | 737.00 | 0.1K |
| 14:52 | 737.00 | 737.00 | 737.00 | 737.00 | 0.1K |
| 14:54 | 738.00 | 738.00 | 738.00 | 738.00 | 0.6K |
| 14:55 | 739.00 | 739.00 | 739.00 | 739.00 | 1.3K |
| 14:56 | 739.00 | 739.00 | 739.00 | 739.00 | 0.4K |
| 14:58 | 738.00 | 738.00 | 738.00 | 738.00 | 0.8K |
| 15:00 | 737.00 | 737.00 | 737.00 | 737.00 | 2.4K |
| 15:01 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 15:02 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 15:03 | 737.00 | 738.00 | 737.00 | 738.00 | 0.0K |
| 15:04 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 15:05 | 737.00 | 737.00 | 733.00 | 737.00 | 4.8K |
| 15:07 | 736.00 | 736.00 | 732.00 | 733.00 | 5.0K |
| 15:08 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 15:09 | 736.00 | 736.00 | 736.00 | 736.00 | 0.1K |
| 15:10 | 736.00 | 737.00 | 736.00 | 737.00 | 0.1K |
| 15:13 | 736.00 | 736.00 | 736.00 | 736.00 | 0.3K |
| 15:14 | 737.00 | 737.00 | 737.00 | 737.00 | 0.7K |
| 15:15 | 737.00 | 737.00 | 737.00 | 737.00 | 0.2K |
| 15:16 | 737.00 | 737.00 | 737.00 | 737.00 | 1.3K |
| 15:18 | 737.00 | 737.00 | 734.00 | 734.00 | 0.7K |
| 15:29 | 740.00 | 740.00 | 740.00 | 740.00 | 5.4K |