677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 639.00 | 643.00 | 638.00 | 643.00 | 7.4K |
| 09:01 | 637.00 | 637.00 | 636.00 | 636.00 | 3.8K |
| 09:02 | 636.00 | 642.00 | 635.00 | 635.00 | 0.6K |
| 09:03 | 635.00 | 635.00 | 630.00 | 635.00 | 15.5K |
| 09:04 | 635.00 | 643.00 | 635.00 | 636.00 | 1.4K |
| 09:05 | 641.00 | 641.00 | 634.00 | 634.00 | 0.4K |
| 09:06 | 634.00 | 638.00 | 634.00 | 638.00 | 0.3K |
| 09:07 | 638.00 | 638.00 | 633.00 | 633.00 | 4.3K |
| 09:08 | 633.00 | 637.00 | 633.00 | 637.00 | 0.5K |
| 09:09 | 637.00 | 638.00 | 637.00 | 638.00 | 0.3K |
| 09:10 | 638.00 | 639.00 | 638.00 | 639.00 | 0.0K |
| 09:11 | 636.00 | 637.00 | 631.00 | 637.00 | 8.1K |
| 09:12 | 637.00 | 638.00 | 635.00 | 638.00 | 0.4K |
| 09:14 | 637.00 | 637.00 | 634.00 | 634.00 | 1.8K |
| 09:15 | 637.00 | 637.00 | 635.00 | 635.00 | 0.9K |
| 09:16 | 634.00 | 636.00 | 631.00 | 636.00 | 7.5K |
| 09:18 | 634.00 | 636.00 | 634.00 | 636.00 | 0.0K |
| 09:19 | 636.00 | 636.00 | 635.00 | 636.00 | 0.0K |
| 09:20 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 09:21 | 636.00 | 636.00 | 636.00 | 636.00 | 0.1K |
| 09:23 | 633.00 | 635.00 | 633.00 | 635.00 | 0.0K |
| 09:24 | 635.00 | 636.00 | 635.00 | 636.00 | 2.7K |
| 09:26 | 636.00 | 636.00 | 636.00 | 636.00 | 0.1K |
| 09:27 | 636.00 | 638.00 | 636.00 | 638.00 | 0.8K |
| 09:28 | 637.00 | 639.00 | 637.00 | 639.00 | 0.4K |
| 09:29 | 636.00 | 638.00 | 636.00 | 636.00 | 0.1K |
| 09:31 | 638.00 | 638.00 | 635.00 | 635.00 | 1.1K |
| 09:32 | 638.00 | 638.00 | 633.00 | 633.00 | 2.6K |
| 09:33 | 633.00 | 633.00 | 631.00 | 631.00 | 11.2K |
| 09:34 | 632.00 | 634.00 | 632.00 | 632.00 | 0.6K |
| 09:35 | 634.00 | 634.00 | 631.00 | 631.00 | 6.9K |
| 09:36 | 631.00 | 633.00 | 630.00 | 630.00 | 16.9K |
| 09:37 | 631.00 | 631.00 | 627.00 | 629.00 | 13.2K |
| 09:38 | 630.00 | 630.00 | 627.00 | 627.00 | 18.4K |
| 09:39 | 627.00 | 630.00 | 627.00 | 629.00 | 12.7K |
| 09:40 | 629.00 | 629.00 | 628.00 | 628.00 | 3.0K |
| 09:41 | 628.00 | 628.00 | 628.00 | 628.00 | 1.1K |
| 09:42 | 628.00 | 633.00 | 628.00 | 633.00 | 4.9K |
| 09:43 | 633.00 | 633.00 | 630.00 | 630.00 | 0.0K |
| 09:44 | 630.00 | 630.00 | 628.00 | 629.00 | 0.3K |
| 09:45 | 629.00 | 629.00 | 629.00 | 629.00 | 0.1K |
| 09:46 | 629.00 | 629.00 | 628.00 | 628.00 | 1.9K |
| 09:47 | 629.00 | 629.00 | 629.00 | 629.00 | 0.5K |
| 09:48 | 629.00 | 629.00 | 628.00 | 629.00 | 0.5K |
| 09:49 | 629.00 | 629.00 | 628.00 | 629.00 | 5.9K |
| 09:50 | 629.00 | 633.00 | 628.00 | 628.00 | 2.1K |
| 09:51 | 632.00 | 632.00 | 630.00 | 631.00 | 0.1K |
| 09:52 | 632.00 | 632.00 | 631.00 | 632.00 | 0.0K |
| 09:53 | 630.00 | 632.00 | 630.00 | 632.00 | 1.6K |
| 09:55 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 09:56 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 09:57 | 631.00 | 632.00 | 631.00 | 632.00 | 0.3K |
| 09:58 | 632.00 | 632.00 | 632.00 | 632.00 | 0.1K |
| 09:59 | 632.00 | 632.00 | 627.00 | 627.00 | 19.7K |
| 10:00 | 626.00 | 629.00 | 624.00 | 628.00 | 31.1K |
| 10:01 | 628.00 | 628.00 | 628.00 | 628.00 | 0.1K |
| 10:02 | 628.00 | 629.00 | 628.00 | 629.00 | 0.2K |
| 10:03 | 626.00 | 628.00 | 625.00 | 628.00 | 2.0K |
| 10:05 | 628.00 | 628.00 | 625.00 | 625.00 | 4.8K |
| 10:06 | 628.00 | 628.00 | 628.00 | 628.00 | 0.1K |
| 10:07 | 628.00 | 629.00 | 628.00 | 629.00 | 1.8K |
| 10:08 | 629.00 | 629.00 | 629.00 | 629.00 | 0.1K |
| 10:09 | 627.00 | 627.00 | 627.00 | 627.00 | 1.1K |
| 10:10 | 626.00 | 626.00 | 626.00 | 626.00 | 2.2K |
| 10:11 | 625.00 | 628.00 | 625.00 | 628.00 | 1.8K |
| 10:12 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 10:13 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 10:14 | 628.00 | 628.00 | 628.00 | 628.00 | 0.1K |
| 10:17 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 10:18 | 628.00 | 628.00 | 628.00 | 628.00 | 0.4K |
| 10:20 | 625.00 | 625.00 | 625.00 | 625.00 | 9.5K |
| 10:21 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 10:22 | 625.00 | 625.00 | 625.00 | 625.00 | 0.2K |
| 10:23 | 625.00 | 625.00 | 625.00 | 625.00 | 0.6K |
| 10:24 | 625.00 | 627.00 | 625.00 | 627.00 | 0.7K |
| 10:25 | 627.00 | 627.00 | 625.00 | 625.00 | 5.2K |
| 10:26 | 625.00 | 626.00 | 624.00 | 626.00 | 6.0K |
| 10:27 | 626.00 | 626.00 | 625.00 | 625.00 | 1.4K |
| 10:29 | 626.00 | 627.00 | 626.00 | 627.00 | 0.0K |
| 10:30 | 627.00 | 627.00 | 627.00 | 627.00 | 3.4K |
| 10:32 | 627.00 | 627.00 | 627.00 | 627.00 | 1.6K |
| 10:33 | 627.00 | 627.00 | 627.00 | 627.00 | 0.1K |
| 10:35 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 10:36 | 627.00 | 627.00 | 627.00 | 627.00 | 8.9K |
| 10:37 | 626.00 | 627.00 | 625.00 | 627.00 | 5.0K |
| 10:38 | 627.00 | 627.00 | 627.00 | 627.00 | 0.1K |
| 10:39 | 626.00 | 626.00 | 623.00 | 623.00 | 19.8K |
| 10:40 | 623.00 | 623.00 | 622.00 | 622.00 | 21.9K |
| 10:41 | 626.00 | 626.00 | 625.00 | 625.00 | 0.0K |
| 10:42 | 624.00 | 624.00 | 624.00 | 624.00 | 0.0K |
| 10:45 | 624.00 | 625.00 | 624.00 | 625.00 | 0.1K |
| 10:46 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 10:47 | 625.00 | 625.00 | 623.00 | 623.00 | 0.8K |
| 10:48 | 625.00 | 625.00 | 623.00 | 623.00 | 0.0K |
| 10:49 | 624.00 | 624.00 | 623.00 | 623.00 | 0.1K |
| 10:50 | 623.00 | 624.00 | 618.00 | 624.00 | 101.7K |
| 10:51 | 624.00 | 624.00 | 619.00 | 620.00 | 0.9K |
| 10:52 | 622.00 | 638.00 | 622.00 | 626.00 | 32.0K |
| 10:53 | 631.00 | 634.00 | 631.00 | 633.00 | 0.0K |
| 10:54 | 631.00 | 631.00 | 627.00 | 631.00 | 1.1K |
| 10:55 | 631.00 | 631.00 | 630.00 | 630.00 | 0.0K |
| 10:56 | 626.00 | 629.00 | 626.00 | 629.00 | 1.0K |
| 10:57 | 629.00 | 629.00 | 629.00 | 629.00 | 2.0K |
| 10:58 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 10:59 | 625.00 | 629.00 | 625.00 | 629.00 | 0.1K |
| 11:00 | 628.00 | 630.00 | 628.00 | 630.00 | 0.3K |
| 11:01 | 630.00 | 630.00 | 630.00 | 630.00 | 0.1K |
| 11:02 | 630.00 | 630.00 | 630.00 | 630.00 | 1.0K |
| 11:03 | 629.00 | 635.00 | 629.00 | 635.00 | 6.1K |
| 11:04 | 634.00 | 635.00 | 631.00 | 631.00 | 5.8K |
| 11:06 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 11:07 | 626.00 | 633.00 | 625.00 | 633.00 | 3.4K |
| 11:08 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 11:09 | 632.00 | 633.00 | 632.00 | 633.00 | 0.7K |
| 11:10 | 632.00 | 632.00 | 629.00 | 632.00 | 0.3K |
| 11:11 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 11:12 | 632.00 | 633.00 | 632.00 | 632.00 | 1.1K |
| 11:14 | 624.00 | 630.00 | 624.00 | 630.00 | 2.0K |
| 11:15 | 630.00 | 630.00 | 630.00 | 630.00 | 0.5K |
| 11:17 | 627.00 | 630.00 | 627.00 | 630.00 | 0.0K |
| 11:18 | 625.00 | 628.00 | 625.00 | 628.00 | 1.1K |
| 11:19 | 628.00 | 636.00 | 628.00 | 636.00 | 10.0K |
| 11:20 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 11:21 | 635.00 | 635.00 | 634.00 | 635.00 | 0.2K |
| 11:24 | 630.00 | 634.00 | 628.00 | 633.00 | 2.4K |
| 11:26 | 632.00 | 634.00 | 632.00 | 634.00 | 3.2K |
| 11:27 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 11:29 | 633.00 | 633.00 | 633.00 | 633.00 | 1.6K |
| 11:30 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 11:35 | 633.00 | 633.00 | 633.00 | 633.00 | 0.5K |
| 11:39 | 633.00 | 633.00 | 631.00 | 631.00 | 1.0K |
| 11:40 | 631.00 | 633.00 | 630.00 | 633.00 | 1.5K |
| 11:41 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 11:43 | 630.00 | 633.00 | 630.00 | 633.00 | 0.0K |
| 11:44 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 11:46 | 631.00 | 633.00 | 631.00 | 633.00 | 0.0K |
| 11:49 | 631.00 | 633.00 | 631.00 | 633.00 | 0.0K |
| 11:51 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 11:52 | 633.00 | 633.00 | 631.00 | 631.00 | 0.0K |
| 11:53 | 631.00 | 633.00 | 630.00 | 633.00 | 0.1K |
| 11:54 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 11:58 | 629.00 | 629.00 | 627.00 | 627.00 | 1.2K |
| 11:59 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 12:00 | 632.00 | 632.00 | 632.00 | 632.00 | 0.8K |
| 12:07 | 632.00 | 632.00 | 632.00 | 632.00 | 0.8K |
| 12:09 | 632.00 | 632.00 | 629.00 | 629.00 | 0.1K |
| 12:11 | 628.00 | 628.00 | 628.00 | 628.00 | 0.1K |
| 12:12 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 12:18 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 12:21 | 631.00 | 631.00 | 629.00 | 631.00 | 0.0K |
| 12:24 | 629.00 | 631.00 | 629.00 | 631.00 | 1.8K |
| 12:30 | 631.00 | 631.00 | 629.00 | 631.00 | 0.0K |
| 12:31 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 12:32 | 629.00 | 631.00 | 629.00 | 631.00 | 0.8K |
| 12:33 | 631.00 | 631.00 | 631.00 | 631.00 | 0.8K |
| 12:34 | 633.00 | 633.00 | 633.00 | 633.00 | 0.1K |
| 12:35 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 12:36 | 629.00 | 631.00 | 629.00 | 631.00 | 0.0K |
| 12:37 | 628.00 | 631.00 | 628.00 | 631.00 | 0.5K |
| 12:38 | 631.00 | 633.00 | 629.00 | 633.00 | 1.6K |
| 12:43 | 628.00 | 628.00 | 627.00 | 627.00 | 0.5K |
| 12:45 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 12:48 | 632.00 | 632.00 | 632.00 | 632.00 | 0.5K |
| 12:49 | 632.00 | 632.00 | 632.00 | 632.00 | 0.5K |
| 12:50 | 632.00 | 633.00 | 632.00 | 633.00 | 0.1K |
| 12:51 | 628.00 | 628.00 | 628.00 | 628.00 | 0.1K |
| 12:52 | 632.00 | 633.00 | 632.00 | 633.00 | 0.0K |
| 12:53 | 632.00 | 632.00 | 626.00 | 631.00 | 4.7K |
| 12:54 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 12:55 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 13:02 | 631.00 | 632.00 | 631.00 | 632.00 | 0.5K |
| 13:09 | 631.00 | 632.00 | 627.00 | 627.00 | 2.2K |
| 13:10 | 626.00 | 630.00 | 626.00 | 630.00 | 2.5K |
| 13:11 | 626.00 | 626.00 | 625.00 | 625.00 | 3.3K |
| 13:12 | 625.00 | 626.00 | 625.00 | 626.00 | 0.1K |
| 13:13 | 625.00 | 625.00 | 625.00 | 625.00 | 0.4K |
| 13:14 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 13:15 | 626.00 | 626.00 | 626.00 | 626.00 | 0.1K |
| 13:16 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 13:17 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 13:18 | 626.00 | 626.00 | 626.00 | 626.00 | 0.2K |
| 13:20 | 625.00 | 625.00 | 625.00 | 625.00 | 0.2K |
| 13:21 | 625.00 | 626.00 | 625.00 | 626.00 | 0.2K |
| 13:23 | 625.00 | 625.00 | 625.00 | 625.00 | 0.1K |
| 13:24 | 626.00 | 626.00 | 624.00 | 624.00 | 3.2K |
| 13:25 | 623.00 | 623.00 | 623.00 | 623.00 | 0.9K |
| 13:26 | 625.00 | 625.00 | 624.00 | 624.00 | 1.0K |
| 13:27 | 624.00 | 624.00 | 624.00 | 624.00 | 2.1K |
| 13:28 | 624.00 | 624.00 | 624.00 | 624.00 | 2.6K |
| 13:29 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 13:30 | 626.00 | 626.00 | 626.00 | 626.00 | 0.1K |
| 13:31 | 629.00 | 630.00 | 629.00 | 629.00 | 0.5K |
| 13:32 | 629.00 | 630.00 | 629.00 | 630.00 | 0.0K |
| 13:33 | 629.00 | 629.00 | 629.00 | 629.00 | 0.5K |
| 13:36 | 630.00 | 630.00 | 630.00 | 630.00 | 0.2K |
| 13:38 | 627.00 | 629.00 | 627.00 | 629.00 | 0.2K |
| 13:39 | 629.00 | 630.00 | 629.00 | 630.00 | 0.2K |
| 13:40 | 626.00 | 627.00 | 624.00 | 627.00 | 40.1K |
| 13:43 | 625.00 | 625.00 | 622.00 | 625.00 | 1.9K |
| 13:44 | 625.00 | 625.00 | 625.00 | 625.00 | 0.2K |
| 13:45 | 626.00 | 626.00 | 623.00 | 625.00 | 0.1K |
| 13:46 | 625.00 | 625.00 | 623.00 | 623.00 | 0.0K |
| 13:47 | 623.00 | 623.00 | 623.00 | 623.00 | 2.0K |
| 13:48 | 623.00 | 623.00 | 623.00 | 623.00 | 0.0K |
| 13:49 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 13:50 | 623.00 | 623.00 | 623.00 | 623.00 | 0.3K |
| 13:51 | 623.00 | 623.00 | 623.00 | 623.00 | 1.5K |
| 13:53 | 623.00 | 625.00 | 623.00 | 625.00 | 0.2K |
| 13:54 | 625.00 | 625.00 | 625.00 | 625.00 | 0.5K |
| 13:56 | 625.00 | 626.00 | 625.00 | 626.00 | 10.0K |
| 13:57 | 625.00 | 626.00 | 623.00 | 626.00 | 0.4K |
| 13:59 | 625.00 | 626.00 | 625.00 | 626.00 | 7.2K |
| 14:03 | 624.00 | 624.00 | 624.00 | 624.00 | 0.3K |
| 14:05 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 14:06 | 625.00 | 626.00 | 625.00 | 626.00 | 0.9K |
| 14:09 | 626.00 | 626.00 | 626.00 | 626.00 | 0.2K |
| 14:10 | 626.00 | 627.00 | 626.00 | 627.00 | 0.1K |
| 14:11 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 14:14 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 14:15 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 14:19 | 627.00 | 627.00 | 627.00 | 627.00 | 0.1K |
| 14:25 | 627.00 | 627.00 | 627.00 | 627.00 | 1.0K |
| 14:26 | 625.00 | 627.00 | 625.00 | 627.00 | 0.0K |
| 14:27 | 626.00 | 626.00 | 626.00 | 626.00 | 0.5K |
| 14:32 | 626.00 | 627.00 | 626.00 | 626.00 | 0.3K |
| 14:33 | 627.00 | 627.00 | 626.00 | 626.00 | 1.4K |
| 14:34 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 14:35 | 625.00 | 626.00 | 625.00 | 626.00 | 1.2K |
| 14:36 | 627.00 | 627.00 | 627.00 | 627.00 | 0.2K |
| 14:37 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 14:39 | 627.00 | 628.00 | 627.00 | 628.00 | 4.2K |
| 14:40 | 628.00 | 628.00 | 627.00 | 628.00 | 5.8K |
| 14:42 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 14:44 | 628.00 | 628.00 | 628.00 | 628.00 | 1.9K |
| 14:45 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 14:46 | 628.00 | 628.00 | 626.00 | 626.00 | 0.4K |
| 14:48 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 14:49 | 626.00 | 626.00 | 626.00 | 626.00 | 0.6K |
| 14:50 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 14:51 | 626.00 | 627.00 | 626.00 | 627.00 | 1.0K |
| 14:53 | 625.00 | 626.00 | 625.00 | 625.00 | 5.8K |
| 14:54 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 14:55 | 625.00 | 626.00 | 625.00 | 626.00 | 1.8K |
| 14:56 | 626.00 | 626.00 | 626.00 | 626.00 | 1.2K |
| 14:57 | 625.00 | 627.00 | 625.00 | 627.00 | 2.5K |
| 15:04 | 625.00 | 625.00 | 625.00 | 625.00 | 2.0K |
| 15:05 | 625.00 | 626.00 | 624.00 | 624.00 | 2.1K |
| 15:06 | 626.00 | 626.00 | 624.00 | 626.00 | 1.9K |
| 15:09 | 625.00 | 625.00 | 625.00 | 625.00 | 0.5K |
| 15:11 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 15:12 | 625.00 | 626.00 | 625.00 | 626.00 | 0.5K |
| 15:13 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 15:14 | 624.00 | 626.00 | 624.00 | 626.00 | 5.3K |
| 15:15 | 625.00 | 626.00 | 625.00 | 626.00 | 0.0K |
| 15:16 | 625.00 | 625.00 | 625.00 | 625.00 | 0.1K |
| 15:17 | 626.00 | 626.00 | 626.00 | 626.00 | 1.1K |
| 15:18 | 626.00 | 626.00 | 624.00 | 625.00 | 5.7K |
| 15:19 | 624.00 | 624.00 | 624.00 | 624.00 | 2.9K |
| 15:29 | 623.00 | 623.00 | 623.00 | 623.00 | 10.6K |