677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 627.00 | 627.00 | 627.00 | 627.00 | 1.8K |
| 09:01 | 627.00 | 636.00 | 627.00 | 636.00 | 1.1K |
| 09:02 | 633.00 | 633.00 | 628.00 | 632.00 | 2.8K |
| 09:03 | 628.00 | 630.00 | 627.00 | 629.00 | 1.0K |
| 09:04 | 629.00 | 629.00 | 626.00 | 626.00 | 2.6K |
| 09:05 | 629.00 | 629.00 | 626.00 | 628.00 | 2.9K |
| 09:06 | 628.00 | 628.00 | 626.00 | 628.00 | 0.3K |
| 09:07 | 628.00 | 628.00 | 626.00 | 628.00 | 4.0K |
| 09:08 | 628.00 | 629.00 | 628.00 | 629.00 | 0.2K |
| 09:09 | 629.00 | 629.00 | 625.00 | 629.00 | 4.6K |
| 09:10 | 624.00 | 628.00 | 624.00 | 628.00 | 2.1K |
| 09:11 | 624.00 | 628.00 | 624.00 | 628.00 | 1.8K |
| 09:12 | 624.00 | 624.00 | 624.00 | 624.00 | 2.3K |
| 09:13 | 628.00 | 628.00 | 622.00 | 622.00 | 6.3K |
| 09:14 | 622.00 | 627.00 | 622.00 | 627.00 | 1.1K |
| 09:15 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 09:17 | 627.00 | 627.00 | 626.00 | 626.00 | 0.2K |
| 09:18 | 626.00 | 626.00 | 624.00 | 624.00 | 0.3K |
| 09:19 | 624.00 | 626.00 | 624.00 | 626.00 | 3.2K |
| 09:20 | 624.00 | 626.00 | 624.00 | 626.00 | 0.4K |
| 09:21 | 626.00 | 626.00 | 626.00 | 626.00 | 0.1K |
| 09:22 | 626.00 | 627.00 | 626.00 | 627.00 | 0.3K |
| 09:23 | 626.00 | 626.00 | 626.00 | 626.00 | 0.3K |
| 09:24 | 626.00 | 626.00 | 626.00 | 626.00 | 3.2K |
| 09:26 | 625.00 | 626.00 | 624.00 | 625.00 | 1.9K |
| 09:27 | 625.00 | 625.00 | 625.00 | 625.00 | 0.7K |
| 09:28 | 626.00 | 626.00 | 626.00 | 626.00 | 0.2K |
| 09:29 | 626.00 | 627.00 | 626.00 | 627.00 | 4.0K |
| 09:30 | 627.00 | 629.00 | 627.00 | 629.00 | 2.3K |
| 09:31 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 09:32 | 627.00 | 628.00 | 627.00 | 628.00 | 0.3K |
| 09:33 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 09:35 | 628.00 | 628.00 | 628.00 | 628.00 | 0.4K |
| 09:36 | 627.00 | 627.00 | 626.00 | 626.00 | 1.5K |
| 09:37 | 626.00 | 628.00 | 626.00 | 628.00 | 1.1K |
| 09:38 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 09:40 | 630.00 | 630.00 | 630.00 | 630.00 | 2.0K |
| 09:44 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 09:45 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 09:46 | 629.00 | 629.00 | 629.00 | 629.00 | 0.4K |
| 09:47 | 629.00 | 630.00 | 627.00 | 630.00 | 0.3K |
| 09:50 | 629.00 | 630.00 | 629.00 | 629.00 | 0.1K |
| 09:51 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 09:52 | 630.00 | 630.00 | 629.00 | 629.00 | 0.0K |
| 09:53 | 630.00 | 630.00 | 630.00 | 630.00 | 0.3K |
| 09:54 | 628.00 | 628.00 | 628.00 | 628.00 | 0.7K |
| 09:55 | 630.00 | 630.00 | 629.00 | 629.00 | 0.2K |
| 09:56 | 630.00 | 630.00 | 629.00 | 629.00 | 0.4K |
| 09:57 | 629.00 | 629.00 | 627.00 | 627.00 | 2.5K |
| 09:58 | 625.00 | 625.00 | 624.00 | 624.00 | 5.3K |
| 09:59 | 624.00 | 624.00 | 624.00 | 624.00 | 0.4K |
| 10:07 | 627.00 | 627.00 | 627.00 | 627.00 | 0.5K |
| 10:08 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 10:10 | 628.00 | 628.00 | 628.00 | 628.00 | 0.1K |
| 10:11 | 628.00 | 629.00 | 628.00 | 629.00 | 2.1K |
| 10:12 | 628.00 | 629.00 | 628.00 | 629.00 | 2.0K |
| 10:14 | 629.00 | 629.00 | 629.00 | 629.00 | 0.1K |
| 10:16 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 10:18 | 629.00 | 629.00 | 629.00 | 629.00 | 0.1K |
| 10:20 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 10:23 | 629.00 | 629.00 | 629.00 | 629.00 | 0.2K |
| 10:25 | 629.00 | 629.00 | 628.00 | 628.00 | 2.3K |
| 10:28 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 10:30 | 628.00 | 628.00 | 628.00 | 628.00 | 0.2K |
| 10:31 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 10:35 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 10:37 | 628.00 | 628.00 | 628.00 | 628.00 | 0.2K |
| 10:38 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 10:40 | 628.00 | 628.00 | 628.00 | 628.00 | 0.2K |
| 10:45 | 630.00 | 630.00 | 629.00 | 629.00 | 2.7K |
| 10:50 | 627.00 | 627.00 | 625.00 | 625.00 | 5.0K |
| 10:52 | 629.00 | 629.00 | 629.00 | 629.00 | 0.7K |
| 10:53 | 629.00 | 629.00 | 629.00 | 629.00 | 0.2K |
| 10:54 | 629.00 | 629.00 | 629.00 | 629.00 | 1.0K |
| 10:55 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 10:57 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 10:58 | 628.00 | 628.00 | 628.00 | 628.00 | 0.1K |
| 11:00 | 627.00 | 627.00 | 627.00 | 627.00 | 2.1K |
| 11:01 | 627.00 | 627.00 | 626.00 | 626.00 | 1.7K |
| 11:02 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 11:09 | 626.00 | 626.00 | 626.00 | 626.00 | 0.2K |
| 11:10 | 626.00 | 626.00 | 626.00 | 626.00 | 0.8K |
| 11:11 | 627.00 | 627.00 | 627.00 | 627.00 | 0.1K |
| 11:12 | 626.00 | 627.00 | 626.00 | 627.00 | 0.0K |
| 11:13 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 11:15 | 627.00 | 627.00 | 625.00 | 627.00 | 3.6K |
| 11:16 | 625.00 | 627.00 | 625.00 | 627.00 | 0.0K |
| 11:17 | 625.00 | 625.00 | 625.00 | 625.00 | 0.2K |
| 11:18 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 11:19 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 11:24 | 625.00 | 626.00 | 625.00 | 626.00 | 10.0K |
| 11:27 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 11:30 | 626.00 | 626.00 | 626.00 | 626.00 | 0.1K |
| 11:31 | 625.00 | 626.00 | 625.00 | 626.00 | 0.0K |
| 11:33 | 626.00 | 626.00 | 626.00 | 626.00 | 0.1K |
| 11:35 | 626.00 | 626.00 | 626.00 | 626.00 | 0.8K |
| 11:36 | 626.00 | 626.00 | 625.00 | 626.00 | 0.1K |
| 11:39 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 11:40 | 626.00 | 626.00 | 626.00 | 626.00 | 0.3K |
| 11:41 | 626.00 | 626.00 | 626.00 | 626.00 | 0.2K |
| 11:43 | 626.00 | 626.00 | 626.00 | 626.00 | 0.3K |
| 11:44 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 11:45 | 626.00 | 626.00 | 626.00 | 626.00 | 0.5K |
| 11:49 | 626.00 | 626.00 | 626.00 | 626.00 | 0.2K |
| 11:51 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 11:52 | 626.00 | 626.00 | 622.00 | 622.00 | 11.6K |
| 11:53 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 11:54 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 11:57 | 624.00 | 625.00 | 622.00 | 625.00 | 10.0K |
| 11:58 | 622.00 | 622.00 | 622.00 | 622.00 | 20.0K |
| 12:02 | 622.00 | 622.00 | 622.00 | 622.00 | 0.3K |
| 12:04 | 622.00 | 622.00 | 622.00 | 622.00 | 0.1K |
| 12:05 | 622.00 | 622.00 | 622.00 | 622.00 | 0.4K |
| 12:06 | 623.00 | 623.00 | 623.00 | 623.00 | 0.3K |
| 12:07 | 624.00 | 624.00 | 623.00 | 623.00 | 0.7K |
| 12:10 | 623.00 | 623.00 | 623.00 | 623.00 | 0.0K |
| 12:11 | 623.00 | 623.00 | 623.00 | 623.00 | 0.2K |
| 12:12 | 624.00 | 624.00 | 624.00 | 624.00 | 0.1K |
| 12:13 | 624.00 | 624.00 | 624.00 | 624.00 | 1.0K |
| 12:15 | 625.00 | 625.00 | 625.00 | 625.00 | 0.8K |
| 12:16 | 625.00 | 625.00 | 624.00 | 625.00 | 0.2K |
| 12:18 | 625.00 | 625.00 | 625.00 | 625.00 | 1.1K |
| 12:24 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 12:25 | 624.00 | 625.00 | 624.00 | 625.00 | 0.0K |
| 12:26 | 625.00 | 625.00 | 625.00 | 625.00 | 0.1K |
| 12:28 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 12:29 | 625.00 | 625.00 | 625.00 | 625.00 | 0.1K |
| 12:33 | 624.00 | 624.00 | 624.00 | 624.00 | 1.2K |
| 12:34 | 624.00 | 624.00 | 623.00 | 623.00 | 1.8K |
| 12:35 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 12:37 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 12:41 | 623.00 | 623.00 | 622.00 | 622.00 | 10.2K |
| 12:42 | 623.00 | 623.00 | 621.00 | 621.00 | 1.9K |
| 12:43 | 623.00 | 623.00 | 623.00 | 623.00 | 0.0K |
| 12:44 | 623.00 | 623.00 | 623.00 | 623.00 | 1.1K |
| 12:45 | 624.00 | 624.00 | 624.00 | 624.00 | 1.0K |
| 12:46 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 12:47 | 624.00 | 624.00 | 624.00 | 624.00 | 0.0K |
| 12:49 | 624.00 | 625.00 | 624.00 | 625.00 | 0.1K |
| 12:50 | 625.00 | 626.00 | 625.00 | 626.00 | 2.3K |
| 12:55 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 12:59 | 626.00 | 628.00 | 626.00 | 628.00 | 4.0K |
| 13:05 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 13:10 | 625.00 | 625.00 | 625.00 | 625.00 | 1.0K |
| 13:11 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 13:13 | 627.00 | 627.00 | 627.00 | 627.00 | 0.2K |
| 13:15 | 624.00 | 624.00 | 624.00 | 624.00 | 0.0K |
| 13:16 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 13:17 | 627.00 | 627.00 | 627.00 | 627.00 | 5.0K |
| 13:18 | 624.00 | 627.00 | 624.00 | 627.00 | 0.0K |
| 13:24 | 627.00 | 627.00 | 627.00 | 627.00 | 1.0K |
| 13:25 | 623.00 | 627.00 | 623.00 | 627.00 | 0.2K |
| 13:26 | 623.00 | 623.00 | 623.00 | 623.00 | 0.0K |
| 13:27 | 625.00 | 625.00 | 624.00 | 624.00 | 0.0K |
| 13:28 | 624.00 | 626.00 | 624.00 | 625.00 | 1.0K |
| 13:29 | 623.00 | 623.00 | 623.00 | 623.00 | 0.0K |
| 13:30 | 626.00 | 627.00 | 626.00 | 627.00 | 0.1K |
| 13:31 | 624.00 | 624.00 | 624.00 | 624.00 | 2.0K |
| 13:32 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0K |
| 13:33 | 623.00 | 624.00 | 623.00 | 624.00 | 0.0K |
| 13:34 | 624.00 | 627.00 | 624.00 | 627.00 | 1.4K |
| 13:35 | 623.00 | 623.00 | 623.00 | 623.00 | 3.0K |
| 13:36 | 624.00 | 625.00 | 624.00 | 624.00 | 0.5K |
| 13:37 | 624.00 | 624.00 | 624.00 | 624.00 | 0.0K |
| 13:38 | 625.00 | 627.00 | 625.00 | 627.00 | 2.2K |
| 13:43 | 624.00 | 624.00 | 624.00 | 624.00 | 0.0K |
| 13:45 | 626.00 | 626.00 | 626.00 | 626.00 | 2.0K |
| 13:46 | 627.00 | 628.00 | 627.00 | 628.00 | 1.7K |
| 13:49 | 625.00 | 625.00 | 625.00 | 625.00 | 0.1K |
| 13:50 | 627.00 | 629.00 | 627.00 | 629.00 | 0.3K |
| 13:51 | 625.00 | 625.00 | 625.00 | 625.00 | 0.1K |
| 13:52 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 13:54 | 629.00 | 629.00 | 629.00 | 629.00 | 0.5K |
| 13:55 | 630.00 | 630.00 | 630.00 | 630.00 | 0.3K |
| 13:56 | 629.00 | 629.00 | 629.00 | 629.00 | 1.0K |
| 13:57 | 629.00 | 629.00 | 629.00 | 629.00 | 0.8K |
| 13:58 | 629.00 | 630.00 | 629.00 | 630.00 | 2.1K |
| 13:59 | 630.00 | 630.00 | 630.00 | 630.00 | 0.1K |
| 14:00 | 630.00 | 631.00 | 630.00 | 631.00 | 3.8K |
| 14:01 | 631.00 | 631.00 | 631.00 | 631.00 | 0.1K |
| 14:05 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 14:06 | 626.00 | 629.00 | 626.00 | 629.00 | 2.5K |
| 14:08 | 629.00 | 629.00 | 629.00 | 629.00 | 0.1K |
| 14:11 | 629.00 | 629.00 | 629.00 | 629.00 | 3.0K |
| 14:12 | 629.00 | 630.00 | 629.00 | 630.00 | 0.0K |
| 14:13 | 629.00 | 629.00 | 629.00 | 629.00 | 0.3K |
| 14:14 | 629.00 | 629.00 | 629.00 | 629.00 | 0.1K |
| 14:16 | 629.00 | 630.00 | 627.00 | 627.00 | 2.7K |
| 14:18 | 627.00 | 627.00 | 627.00 | 627.00 | 0.1K |
| 14:19 | 629.00 | 629.00 | 629.00 | 629.00 | 2.0K |
| 14:20 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 14:21 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 14:23 | 630.00 | 630.00 | 630.00 | 630.00 | 1.5K |
| 14:24 | 630.00 | 632.00 | 630.00 | 632.00 | 10.8K |
| 14:25 | 632.00 | 632.00 | 632.00 | 632.00 | 0.7K |
| 14:26 | 632.00 | 632.00 | 632.00 | 632.00 | 0.1K |
| 14:27 | 632.00 | 636.00 | 632.00 | 636.00 | 6.9K |
| 14:28 | 632.00 | 636.00 | 632.00 | 636.00 | 2.7K |
| 14:29 | 636.00 | 637.00 | 635.00 | 637.00 | 4.1K |
| 14:30 | 635.00 | 637.00 | 635.00 | 636.00 | 2.4K |
| 14:31 | 633.00 | 636.00 | 633.00 | 636.00 | 3.7K |
| 14:33 | 635.00 | 636.00 | 634.00 | 636.00 | 0.0K |
| 14:34 | 634.00 | 636.00 | 634.00 | 636.00 | 0.0K |
| 14:36 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 14:39 | 633.00 | 633.00 | 631.00 | 631.00 | 3.5K |
| 14:40 | 629.00 | 629.00 | 629.00 | 629.00 | 1.0K |
| 14:42 | 632.00 | 632.00 | 632.00 | 632.00 | 0.2K |
| 14:45 | 632.00 | 632.00 | 632.00 | 632.00 | 0.1K |
| 14:47 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 14:48 | 634.00 | 634.00 | 634.00 | 634.00 | 0.1K |
| 14:49 | 629.00 | 633.00 | 629.00 | 633.00 | 3.0K |
| 14:51 | 631.00 | 631.00 | 631.00 | 631.00 | 0.1K |
| 14:52 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 14:53 | 630.00 | 631.00 | 630.00 | 631.00 | 1.7K |
| 14:54 | 631.00 | 632.00 | 631.00 | 631.00 | 0.5K |
| 14:55 | 631.00 | 631.00 | 631.00 | 631.00 | 0.9K |
| 14:58 | 629.00 | 631.00 | 629.00 | 631.00 | 1.4K |
| 15:00 | 629.00 | 629.00 | 629.00 | 629.00 | 4.5K |
| 15:01 | 630.00 | 630.00 | 630.00 | 630.00 | 0.3K |
| 15:03 | 631.00 | 631.00 | 631.00 | 631.00 | 0.3K |
| 15:04 | 631.00 | 631.00 | 631.00 | 631.00 | 0.2K |
| 15:05 | 630.00 | 630.00 | 630.00 | 630.00 | 6.0K |
| 15:06 | 628.00 | 630.00 | 628.00 | 630.00 | 0.0K |
| 15:09 | 629.00 | 631.00 | 629.00 | 631.00 | 1.0K |
| 15:10 | 628.00 | 630.00 | 628.00 | 630.00 | 5.9K |
| 15:12 | 629.00 | 630.00 | 629.00 | 630.00 | 0.2K |
| 15:13 | 630.00 | 631.00 | 630.00 | 631.00 | 2.4K |
| 15:14 | 631.00 | 631.00 | 631.00 | 631.00 | 0.5K |
| 15:15 | 631.00 | 631.00 | 631.00 | 631.00 | 3.0K |
| 15:16 | 631.00 | 631.00 | 631.00 | 631.00 | 1.2K |
| 15:17 | 631.00 | 631.00 | 630.00 | 631.00 | 1.3K |
| 15:18 | 630.00 | 630.00 | 630.00 | 630.00 | 3.0K |
| 15:19 | 630.00 | 632.00 | 630.00 | 632.00 | 1.8K |
| 15:29 | 630.00 | 630.00 | 630.00 | 630.00 | 7.2K |