677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 735.00 | 735.00 | 734.00 | 734.00 | 12.5K |
| 09:01 | 733.00 | 733.00 | 726.00 | 726.00 | 1.8K |
| 09:02 | 728.00 | 729.00 | 728.00 | 729.00 | 3.5K |
| 09:03 | 727.00 | 727.00 | 725.00 | 725.00 | 13.5K |
| 09:04 | 729.00 | 729.00 | 724.00 | 724.00 | 10.3K |
| 09:05 | 726.00 | 727.00 | 723.00 | 724.00 | 0.1K |
| 09:06 | 726.00 | 727.00 | 726.00 | 727.00 | 0.4K |
| 09:07 | 728.00 | 728.00 | 727.00 | 727.00 | 0.1K |
| 09:08 | 727.00 | 728.00 | 727.00 | 728.00 | 0.1K |
| 09:09 | 728.00 | 728.00 | 728.00 | 728.00 | 1.3K |
| 09:10 | 728.00 | 730.00 | 728.00 | 730.00 | 2.8K |
| 09:11 | 728.00 | 728.00 | 726.00 | 727.00 | 1.9K |
| 09:12 | 725.00 | 727.00 | 721.00 | 727.00 | 8.9K |
| 09:14 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0K |
| 09:15 | 723.00 | 723.00 | 723.00 | 723.00 | 1.0K |
| 09:16 | 727.00 | 727.00 | 723.00 | 727.00 | 1.0K |
| 09:17 | 727.00 | 730.00 | 727.00 | 730.00 | 0.0K |
| 09:18 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 09:19 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 09:20 | 729.00 | 729.00 | 729.00 | 729.00 | 0.1K |
| 09:21 | 728.00 | 728.00 | 728.00 | 728.00 | 0.2K |
| 09:22 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 09:23 | 729.00 | 729.00 | 729.00 | 729.00 | 3.0K |
| 09:24 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0K |
| 09:25 | 729.00 | 729.00 | 728.00 | 728.00 | 2.0K |
| 09:26 | 728.00 | 728.00 | 727.00 | 728.00 | 0.8K |
| 09:27 | 729.00 | 729.00 | 728.00 | 728.00 | 1.4K |
| 09:29 | 729.00 | 729.00 | 726.00 | 726.00 | 71.8K |
| 09:30 | 726.00 | 726.00 | 725.00 | 725.00 | 0.1K |
| 09:31 | 725.00 | 725.00 | 725.00 | 725.00 | 0.1K |
| 09:32 | 725.00 | 725.00 | 723.00 | 723.00 | 0.2K |
| 09:33 | 724.00 | 724.00 | 723.00 | 723.00 | 2.7K |
| 09:34 | 724.00 | 724.00 | 723.00 | 723.00 | 1.7K |
| 09:35 | 723.00 | 723.00 | 723.00 | 723.00 | 0.2K |
| 09:38 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 09:39 | 724.00 | 724.00 | 724.00 | 724.00 | 0.1K |
| 09:40 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 09:41 | 724.00 | 724.00 | 724.00 | 724.00 | 0.1K |
| 09:42 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 09:43 | 723.00 | 723.00 | 722.00 | 723.00 | 1.0K |
| 09:44 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 09:45 | 723.00 | 723.00 | 723.00 | 723.00 | 0.1K |
| 09:46 | 723.00 | 723.00 | 721.00 | 721.00 | 0.1K |
| 09:47 | 721.00 | 722.00 | 721.00 | 722.00 | 1.4K |
| 09:48 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 09:49 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 09:50 | 723.00 | 723.00 | 723.00 | 723.00 | 0.6K |
| 09:51 | 725.00 | 726.00 | 725.00 | 726.00 | 1.4K |
| 09:53 | 726.00 | 726.00 | 726.00 | 726.00 | 0.1K |
| 09:54 | 726.00 | 726.00 | 723.00 | 723.00 | 1.6K |
| 09:55 | 723.00 | 723.00 | 721.00 | 721.00 | 1.3K |
| 09:56 | 721.00 | 721.00 | 721.00 | 721.00 | 1.3K |
| 09:57 | 721.00 | 721.00 | 721.00 | 721.00 | 0.7K |
| 09:58 | 721.00 | 721.00 | 721.00 | 721.00 | 0.5K |
| 09:59 | 721.00 | 721.00 | 721.00 | 721.00 | 0.2K |
| 10:00 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 10:01 | 723.00 | 723.00 | 723.00 | 723.00 | 0.1K |
| 10:02 | 722.00 | 723.00 | 722.00 | 723.00 | 0.1K |
| 10:06 | 725.00 | 725.00 | 725.00 | 725.00 | 0.2K |
| 10:07 | 724.00 | 724.00 | 723.00 | 723.00 | 7.4K |
| 10:08 | 723.00 | 723.00 | 723.00 | 723.00 | 0.5K |
| 10:10 | 723.00 | 723.00 | 720.00 | 720.00 | 13.0K |
| 10:11 | 719.00 | 725.00 | 719.00 | 725.00 | 0.0K |
| 10:12 | 725.00 | 725.00 | 725.00 | 725.00 | 0.1K |
| 10:14 | 725.00 | 726.00 | 725.00 | 726.00 | 0.6K |
| 10:16 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0K |
| 10:18 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 10:19 | 722.00 | 722.00 | 722.00 | 722.00 | 0.3K |
| 10:20 | 722.00 | 722.00 | 720.00 | 720.00 | 8.7K |
| 10:21 | 722.00 | 722.00 | 722.00 | 722.00 | 0.8K |
| 10:22 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 10:23 | 722.00 | 722.00 | 722.00 | 722.00 | 0.2K |
| 10:24 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 10:25 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 10:28 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 10:29 | 722.00 | 724.00 | 722.00 | 724.00 | 0.3K |
| 10:30 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 10:31 | 723.00 | 723.00 | 723.00 | 723.00 | 0.5K |
| 10:32 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 10:33 | 723.00 | 723.00 | 720.00 | 720.00 | 7.6K |
| 10:35 | 723.00 | 723.00 | 719.00 | 719.00 | 2.8K |
| 10:36 | 718.00 | 718.00 | 718.00 | 718.00 | 3.6K |
| 10:39 | 719.00 | 719.00 | 719.00 | 719.00 | 0.0K |
| 10:40 | 720.00 | 720.00 | 720.00 | 720.00 | 1.0K |
| 10:41 | 719.00 | 722.00 | 719.00 | 722.00 | 0.8K |
| 10:42 | 722.00 | 722.00 | 722.00 | 722.00 | 0.4K |
| 10:43 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 10:44 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 10:46 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 10:48 | 720.00 | 720.00 | 720.00 | 720.00 | 0.4K |
| 10:49 | 720.00 | 720.00 | 719.00 | 719.00 | 0.5K |
| 10:51 | 719.00 | 719.00 | 719.00 | 719.00 | 0.3K |
| 10:53 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 10:54 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 10:56 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 10:59 | 721.00 | 721.00 | 721.00 | 721.00 | 0.1K |
| 11:00 | 722.00 | 722.00 | 721.00 | 721.00 | 0.1K |
| 11:01 | 721.00 | 721.00 | 721.00 | 721.00 | 1.0K |
| 11:02 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 11:03 | 722.00 | 725.00 | 722.00 | 725.00 | 0.5K |
| 11:04 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 11:05 | 724.00 | 724.00 | 724.00 | 724.00 | 1.0K |
| 11:07 | 724.00 | 724.00 | 724.00 | 724.00 | 0.2K |
| 11:09 | 724.00 | 724.00 | 724.00 | 724.00 | 1.0K |
| 11:14 | 724.00 | 724.00 | 724.00 | 724.00 | 0.1K |
| 11:15 | 722.00 | 724.00 | 722.00 | 724.00 | 0.2K |
| 11:18 | 722.00 | 722.00 | 722.00 | 722.00 | 0.3K |
| 11:19 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 11:20 | 722.00 | 722.00 | 722.00 | 722.00 | 1.2K |
| 11:22 | 722.00 | 722.00 | 722.00 | 722.00 | 1.0K |
| 11:25 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 11:29 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 11:31 | 724.00 | 724.00 | 723.00 | 723.00 | 1.0K |
| 11:37 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 11:41 | 725.00 | 725.00 | 720.00 | 720.00 | 6.1K |
| 11:42 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 11:43 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0K |
| 11:46 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 11:48 | 722.00 | 722.00 | 720.00 | 720.00 | 0.2K |
| 11:49 | 721.00 | 722.00 | 721.00 | 722.00 | 1.0K |
| 11:52 | 721.00 | 721.00 | 720.00 | 720.00 | 0.5K |
| 11:55 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 11:56 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 11:58 | 721.00 | 722.00 | 721.00 | 722.00 | 0.2K |
| 12:01 | 721.00 | 721.00 | 721.00 | 721.00 | 0.4K |
| 12:02 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 12:04 | 721.00 | 721.00 | 721.00 | 721.00 | 0.1K |
| 12:05 | 721.00 | 721.00 | 721.00 | 721.00 | 0.5K |
| 12:07 | 721.00 | 722.00 | 721.00 | 722.00 | 0.0K |
| 12:08 | 720.00 | 722.00 | 720.00 | 722.00 | 1.4K |
| 12:09 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 12:10 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 12:11 | 721.00 | 722.00 | 721.00 | 722.00 | 0.1K |
| 12:14 | 722.00 | 722.00 | 722.00 | 722.00 | 0.2K |
| 12:15 | 720.00 | 720.00 | 720.00 | 720.00 | 0.3K |
| 12:16 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 12:17 | 720.00 | 721.00 | 720.00 | 721.00 | 6.3K |
| 12:18 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 12:20 | 719.00 | 719.00 | 718.00 | 718.00 | 5.4K |
| 12:22 | 718.00 | 718.00 | 718.00 | 718.00 | 2.8K |
| 12:24 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 12:25 | 722.00 | 722.00 | 722.00 | 722.00 | 2.0K |
| 12:26 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0K |
| 12:27 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 12:28 | 721.00 | 721.00 | 721.00 | 721.00 | 0.5K |
| 12:29 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0K |
| 12:30 | 722.00 | 722.00 | 721.00 | 721.00 | 0.1K |
| 12:31 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 12:35 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 12:37 | 720.00 | 720.00 | 720.00 | 720.00 | 0.2K |
| 12:38 | 719.00 | 719.00 | 719.00 | 719.00 | 0.7K |
| 12:39 | 719.00 | 719.00 | 719.00 | 719.00 | 0.7K |
| 12:40 | 719.00 | 719.00 | 719.00 | 719.00 | 2.2K |
| 12:41 | 719.00 | 719.00 | 719.00 | 719.00 | 0.3K |
| 12:42 | 719.00 | 719.00 | 719.00 | 719.00 | 0.2K |
| 12:44 | 720.00 | 720.00 | 719.00 | 720.00 | 0.2K |
| 12:47 | 720.00 | 720.00 | 720.00 | 720.00 | 0.1K |
| 12:48 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 12:52 | 721.00 | 721.00 | 720.00 | 720.00 | 0.4K |
| 12:53 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 12:54 | 719.00 | 719.00 | 719.00 | 719.00 | 0.2K |
| 12:55 | 719.00 | 721.00 | 719.00 | 721.00 | 0.3K |
| 12:57 | 719.00 | 719.00 | 719.00 | 719.00 | 3.4K |
| 12:58 | 719.00 | 719.00 | 719.00 | 719.00 | 0.0K |
| 12:59 | 719.00 | 719.00 | 718.00 | 718.00 | 2.6K |
| 13:00 | 718.00 | 719.00 | 718.00 | 719.00 | 3.0K |
| 13:01 | 721.00 | 721.00 | 721.00 | 721.00 | 0.1K |
| 13:04 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0K |
| 13:08 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 13:10 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 13:11 | 720.00 | 720.00 | 720.00 | 720.00 | 0.2K |
| 13:13 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 13:18 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 13:20 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 13:22 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 13:25 | 720.00 | 720.00 | 719.00 | 719.00 | 1.4K |
| 13:26 | 718.00 | 718.00 | 718.00 | 718.00 | 0.0K |
| 13:30 | 720.00 | 720.00 | 718.00 | 720.00 | 0.0K |
| 13:31 | 720.00 | 720.00 | 718.00 | 718.00 | 3.3K |
| 13:32 | 718.00 | 718.00 | 718.00 | 718.00 | 1.0K |
| 13:33 | 718.00 | 718.00 | 718.00 | 718.00 | 0.6K |
| 13:34 | 718.00 | 718.00 | 718.00 | 718.00 | 0.3K |
| 13:35 | 718.00 | 718.00 | 718.00 | 718.00 | 0.0K |
| 13:36 | 718.00 | 721.00 | 718.00 | 721.00 | 0.1K |
| 13:40 | 721.00 | 721.00 | 718.00 | 718.00 | 0.4K |
| 13:41 | 718.00 | 720.00 | 718.00 | 720.00 | 0.2K |
| 13:42 | 718.00 | 718.00 | 717.00 | 718.00 | 1.9K |
| 13:43 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 13:44 | 718.00 | 718.00 | 718.00 | 718.00 | 0.0K |
| 13:45 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 13:46 | 719.00 | 719.00 | 719.00 | 719.00 | 0.5K |
| 13:47 | 718.00 | 718.00 | 718.00 | 718.00 | 0.1K |
| 13:48 | 718.00 | 718.00 | 716.00 | 716.00 | 13.4K |
| 13:49 | 716.00 | 716.00 | 716.00 | 716.00 | 0.5K |
| 13:50 | 716.00 | 716.00 | 716.00 | 716.00 | 3.4K |
| 13:51 | 716.00 | 716.00 | 716.00 | 716.00 | 0.2K |
| 13:52 | 716.00 | 719.00 | 716.00 | 719.00 | 0.1K |
| 13:54 | 716.00 | 716.00 | 715.00 | 715.00 | 5.0K |
| 13:55 | 715.00 | 715.00 | 715.00 | 715.00 | 2.7K |
| 13:57 | 716.00 | 716.00 | 715.00 | 715.00 | 1.5K |
| 13:58 | 717.00 | 717.00 | 717.00 | 717.00 | 1.7K |
| 14:01 | 718.00 | 718.00 | 718.00 | 718.00 | 0.0K |
| 14:02 | 718.00 | 718.00 | 718.00 | 718.00 | 0.2K |
| 14:05 | 716.00 | 717.00 | 716.00 | 717.00 | 1.5K |
| 14:06 | 717.00 | 717.00 | 717.00 | 717.00 | 0.2K |
| 14:08 | 717.00 | 717.00 | 717.00 | 717.00 | 0.5K |
| 14:09 | 716.00 | 716.00 | 715.00 | 715.00 | 2.4K |
| 14:10 | 717.00 | 717.00 | 715.00 | 715.00 | 1.3K |
| 14:11 | 715.00 | 715.00 | 715.00 | 715.00 | 2.2K |
| 14:13 | 718.00 | 718.00 | 718.00 | 718.00 | 0.0K |
| 14:14 | 717.00 | 717.00 | 717.00 | 717.00 | 0.0K |
| 14:17 | 715.00 | 715.00 | 715.00 | 715.00 | 0.4K |
| 14:21 | 718.00 | 718.00 | 718.00 | 718.00 | 0.0K |
| 14:22 | 719.00 | 719.00 | 719.00 | 719.00 | 3.0K |
| 14:23 | 719.00 | 720.00 | 719.00 | 720.00 | 1.0K |
| 14:24 | 716.00 | 716.00 | 715.00 | 715.00 | 6.0K |
| 14:31 | 719.00 | 719.00 | 719.00 | 719.00 | 0.0K |
| 14:33 | 719.00 | 719.00 | 719.00 | 719.00 | 0.0K |
| 14:39 | 716.00 | 716.00 | 716.00 | 716.00 | 7.5K |
| 14:40 | 714.00 | 714.00 | 711.00 | 711.00 | 10.0K |
| 14:41 | 714.00 | 714.00 | 714.00 | 714.00 | 0.4K |
| 14:42 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0K |
| 14:44 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0K |
| 14:46 | 715.00 | 718.00 | 715.00 | 718.00 | 7.5K |
| 14:48 | 718.00 | 719.00 | 718.00 | 719.00 | 2.0K |
| 14:50 | 719.00 | 719.00 | 719.00 | 719.00 | 0.0K |
| 14:51 | 719.00 | 719.00 | 719.00 | 719.00 | 0.0K |
| 14:52 | 715.00 | 717.00 | 715.00 | 717.00 | 0.3K |
| 14:54 | 717.00 | 717.00 | 717.00 | 717.00 | 0.1K |
| 14:55 | 717.00 | 717.00 | 717.00 | 717.00 | 0.1K |
| 14:56 | 717.00 | 717.00 | 717.00 | 717.00 | 0.1K |
| 14:57 | 717.00 | 717.00 | 715.00 | 717.00 | 1.6K |
| 14:58 | 717.00 | 717.00 | 716.00 | 716.00 | 7.1K |
| 14:59 | 716.00 | 716.00 | 716.00 | 716.00 | 3.5K |
| 15:00 | 716.00 | 716.00 | 713.00 | 716.00 | 1.6K |
| 15:01 | 716.00 | 716.00 | 716.00 | 716.00 | 1.7K |
| 15:02 | 717.00 | 717.00 | 717.00 | 717.00 | 0.0K |
| 15:04 | 715.00 | 715.00 | 715.00 | 715.00 | 0.3K |
| 15:05 | 716.00 | 716.00 | 715.00 | 715.00 | 0.3K |
| 15:06 | 715.00 | 716.00 | 714.00 | 716.00 | 0.1K |
| 15:07 | 716.00 | 716.00 | 715.00 | 715.00 | 2.1K |
| 15:08 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0K |
| 15:09 | 715.00 | 716.00 | 715.00 | 716.00 | 0.1K |
| 15:10 | 716.00 | 716.00 | 716.00 | 716.00 | 0.5K |
| 15:11 | 715.00 | 715.00 | 715.00 | 715.00 | 2.4K |
| 15:12 | 715.00 | 715.00 | 714.00 | 714.00 | 0.2K |
| 15:13 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0K |
| 15:14 | 715.00 | 716.00 | 714.00 | 715.00 | 2.5K |
| 15:15 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0K |
| 15:16 | 715.00 | 715.00 | 715.00 | 715.00 | 1.3K |
| 15:17 | 714.00 | 714.00 | 714.00 | 714.00 | 0.2K |
| 15:19 | 716.00 | 716.00 | 714.00 | 716.00 | 0.2K |
| 15:29 | 715.00 | 715.00 | 715.00 | 715.00 | 3.1K |