677.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 697.00 | 700.00 | 697.00 | 700.00 | 2.7K |
| 09:01 | 700.00 | 700.00 | 700.00 | 700.00 | 0.1K |
| 09:02 | 692.00 | 692.00 | 689.00 | 689.00 | 1.9K |
| 09:03 | 690.00 | 693.00 | 690.00 | 693.00 | 0.5K |
| 09:04 | 689.00 | 693.00 | 689.00 | 693.00 | 0.2K |
| 09:05 | 691.00 | 691.00 | 691.00 | 691.00 | 0.0K |
| 09:06 | 686.00 | 691.00 | 685.00 | 691.00 | 6.2K |
| 09:07 | 689.00 | 690.00 | 689.00 | 690.00 | 0.1K |
| 09:08 | 686.00 | 690.00 | 686.00 | 690.00 | 1.0K |
| 09:09 | 689.00 | 689.00 | 686.00 | 689.00 | 2.7K |
| 09:10 | 686.00 | 686.00 | 683.00 | 683.00 | 3.8K |
| 09:11 | 676.00 | 678.00 | 676.00 | 678.00 | 11.9K |
| 09:12 | 680.00 | 680.00 | 679.00 | 679.00 | 1.4K |
| 09:13 | 680.00 | 680.00 | 680.00 | 680.00 | 0.4K |
| 09:14 | 680.00 | 680.00 | 680.00 | 680.00 | 2.0K |
| 09:15 | 685.00 | 685.00 | 685.00 | 685.00 | 0.1K |
| 09:16 | 685.00 | 685.00 | 685.00 | 685.00 | 0.0K |
| 09:17 | 685.00 | 685.00 | 685.00 | 685.00 | 10.3K |
| 09:18 | 685.00 | 685.00 | 685.00 | 685.00 | 0.0K |
| 09:19 | 684.00 | 684.00 | 680.00 | 680.00 | 5.1K |
| 09:20 | 681.00 | 687.00 | 680.00 | 680.00 | 2.2K |
| 09:21 | 679.00 | 680.00 | 678.00 | 680.00 | 1.4K |
| 09:22 | 678.00 | 678.00 | 676.00 | 676.00 | 11.7K |
| 09:23 | 676.00 | 680.00 | 676.00 | 680.00 | 4.3K |
| 09:24 | 679.00 | 679.00 | 679.00 | 679.00 | 0.1K |
| 09:25 | 679.00 | 680.00 | 679.00 | 680.00 | 0.1K |
| 09:26 | 677.00 | 680.00 | 677.00 | 680.00 | 1.0K |
| 09:27 | 678.00 | 679.00 | 678.00 | 679.00 | 1.0K |
| 09:28 | 679.00 | 679.00 | 679.00 | 679.00 | 0.7K |
| 09:30 | 679.00 | 679.00 | 677.00 | 677.00 | 0.9K |
| 09:31 | 678.00 | 680.00 | 678.00 | 680.00 | 7.8K |
| 09:32 | 680.00 | 689.00 | 680.00 | 680.00 | 6.6K |
| 09:34 | 682.00 | 682.00 | 678.00 | 678.00 | 0.1K |
| 09:35 | 682.00 | 682.00 | 682.00 | 682.00 | 0.1K |
| 09:36 | 682.00 | 682.00 | 676.00 | 681.00 | 14.9K |
| 09:37 | 676.00 | 676.00 | 676.00 | 676.00 | 2.3K |
| 09:38 | 676.00 | 676.00 | 675.00 | 675.00 | 8.5K |
| 09:39 | 675.00 | 681.00 | 675.00 | 681.00 | 19.1K |
| 09:40 | 680.00 | 682.00 | 680.00 | 682.00 | 0.3K |
| 09:41 | 682.00 | 683.00 | 682.00 | 683.00 | 3.0K |
| 09:43 | 683.00 | 683.00 | 683.00 | 683.00 | 0.1K |
| 09:44 | 683.00 | 683.00 | 683.00 | 683.00 | 0.0K |
| 09:46 | 683.00 | 683.00 | 683.00 | 683.00 | 0.1K |
| 09:47 | 683.00 | 683.00 | 683.00 | 683.00 | 0.0K |
| 09:48 | 677.00 | 677.00 | 677.00 | 677.00 | 12.5K |
| 09:49 | 676.00 | 676.00 | 676.00 | 676.00 | 0.5K |
| 09:50 | 676.00 | 676.00 | 676.00 | 676.00 | 1.7K |
| 09:51 | 675.00 | 675.00 | 669.00 | 670.00 | 19.0K |
| 09:52 | 670.00 | 670.00 | 669.00 | 670.00 | 2.6K |
| 09:53 | 669.00 | 673.00 | 669.00 | 673.00 | 8.3K |
| 09:54 | 673.00 | 673.00 | 673.00 | 673.00 | 0.0K |
| 09:55 | 673.00 | 674.00 | 671.00 | 671.00 | 1.3K |
| 09:56 | 676.00 | 676.00 | 676.00 | 676.00 | 0.5K |
| 09:58 | 676.00 | 677.00 | 676.00 | 677.00 | 7.9K |
| 09:59 | 677.00 | 677.00 | 677.00 | 677.00 | 0.0K |
| 10:00 | 673.00 | 673.00 | 671.00 | 671.00 | 1.1K |
| 10:01 | 670.00 | 670.00 | 670.00 | 670.00 | 15.0K |
| 10:02 | 675.00 | 675.00 | 674.00 | 674.00 | 0.5K |
| 10:03 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0K |
| 10:04 | 674.00 | 674.00 | 674.00 | 674.00 | 0.2K |
| 10:07 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0K |
| 10:08 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0K |
| 10:09 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0K |
| 10:11 | 674.00 | 675.00 | 674.00 | 675.00 | 0.1K |
| 10:12 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 10:13 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 10:14 | 672.00 | 672.00 | 671.00 | 672.00 | 0.4K |
| 10:16 | 672.00 | 672.00 | 672.00 | 672.00 | 0.1K |
| 10:18 | 672.00 | 672.00 | 671.00 | 671.00 | 3.6K |
| 10:20 | 671.00 | 671.00 | 671.00 | 671.00 | 0.0K |
| 10:21 | 671.00 | 676.00 | 669.00 | 673.00 | 35.5K |
| 10:22 | 673.00 | 676.00 | 673.00 | 674.00 | 0.0K |
| 10:23 | 671.00 | 671.00 | 671.00 | 671.00 | 0.1K |
| 10:24 | 671.00 | 671.00 | 671.00 | 671.00 | 0.0K |
| 10:25 | 674.00 | 674.00 | 674.00 | 674.00 | 0.2K |
| 10:27 | 674.00 | 674.00 | 674.00 | 674.00 | 1.7K |
| 10:31 | 671.00 | 671.00 | 671.00 | 671.00 | 1.2K |
| 10:33 | 671.00 | 671.00 | 671.00 | 671.00 | 1.3K |
| 10:36 | 673.00 | 674.00 | 673.00 | 674.00 | 0.2K |
| 10:37 | 674.00 | 674.00 | 674.00 | 674.00 | 0.1K |
| 10:38 | 674.00 | 674.00 | 674.00 | 674.00 | 0.8K |
| 10:39 | 674.00 | 674.00 | 674.00 | 674.00 | 0.1K |
| 10:41 | 674.00 | 674.00 | 674.00 | 674.00 | 4.6K |
| 10:43 | 673.00 | 673.00 | 673.00 | 673.00 | 0.2K |
| 10:44 | 673.00 | 673.00 | 673.00 | 673.00 | 0.7K |
| 10:45 | 673.00 | 674.00 | 673.00 | 674.00 | 5.5K |
| 10:46 | 674.00 | 674.00 | 674.00 | 674.00 | 0.8K |
| 10:47 | 676.00 | 676.00 | 672.00 | 672.00 | 0.0K |
| 10:48 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 10:49 | 676.00 | 676.00 | 676.00 | 676.00 | 0.1K |
| 10:50 | 672.00 | 672.00 | 672.00 | 672.00 | 2.3K |
| 10:51 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 10:59 | 676.00 | 676.00 | 671.00 | 671.00 | 8.6K |
| 11:01 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 11:03 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 11:04 | 674.00 | 674.00 | 671.00 | 671.00 | 1.0K |
| 11:05 | 671.00 | 674.00 | 671.00 | 674.00 | 0.7K |
| 11:06 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0K |
| 11:08 | 671.00 | 671.00 | 671.00 | 671.00 | 0.0K |
| 11:09 | 670.00 | 670.00 | 670.00 | 670.00 | 0.1K |
| 11:12 | 671.00 | 671.00 | 671.00 | 671.00 | 0.2K |
| 11:13 | 671.00 | 671.00 | 671.00 | 671.00 | 2.4K |
| 11:15 | 668.00 | 668.00 | 668.00 | 668.00 | 18.7K |
| 11:17 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0K |
| 11:18 | 670.00 | 670.00 | 670.00 | 670.00 | 3.7K |
| 11:19 | 670.00 | 670.00 | 668.00 | 668.00 | 2.5K |
| 11:20 | 668.00 | 668.00 | 666.00 | 666.00 | 10.0K |
| 11:22 | 670.00 | 670.00 | 667.00 | 667.00 | 1.5K |
| 11:24 | 668.00 | 670.00 | 668.00 | 670.00 | 1.3K |
| 11:25 | 668.00 | 670.00 | 667.00 | 670.00 | 4.6K |
| 11:26 | 670.00 | 670.00 | 670.00 | 670.00 | 5.0K |
| 11:27 | 670.00 | 670.00 | 670.00 | 670.00 | 9.0K |
| 11:33 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0K |
| 11:34 | 667.00 | 667.00 | 666.00 | 666.00 | 7.8K |
| 11:36 | 666.00 | 666.00 | 664.00 | 664.00 | 23.8K |
| 11:37 | 665.00 | 665.00 | 665.00 | 665.00 | 1.3K |
| 11:39 | 666.00 | 666.00 | 665.00 | 665.00 | 5.0K |
| 11:40 | 665.00 | 665.00 | 665.00 | 665.00 | 1.0K |
| 11:41 | 665.00 | 668.00 | 665.00 | 668.00 | 1.0K |
| 11:42 | 668.00 | 668.00 | 664.00 | 664.00 | 3.3K |
| 11:43 | 665.00 | 665.00 | 665.00 | 665.00 | 0.0K |
| 11:44 | 665.00 | 665.00 | 663.00 | 663.00 | 0.0K |
| 11:45 | 665.00 | 665.00 | 665.00 | 665.00 | 0.0K |
| 11:46 | 664.00 | 665.00 | 664.00 | 665.00 | 13.6K |
| 11:47 | 665.00 | 665.00 | 661.00 | 664.00 | 0.3K |
| 11:48 | 664.00 | 664.00 | 664.00 | 664.00 | 0.1K |
| 11:50 | 664.00 | 664.00 | 664.00 | 664.00 | 0.2K |
| 11:53 | 664.00 | 664.00 | 664.00 | 664.00 | 0.0K |
| 11:56 | 663.00 | 663.00 | 660.00 | 660.00 | 6.5K |
| 11:57 | 659.00 | 661.00 | 657.00 | 661.00 | 22.2K |
| 11:58 | 661.00 | 662.00 | 661.00 | 661.00 | 2.5K |
| 11:59 | 659.00 | 662.00 | 659.00 | 662.00 | 0.2K |
| 12:00 | 662.00 | 662.00 | 662.00 | 662.00 | 0.5K |
| 12:04 | 662.00 | 662.00 | 662.00 | 662.00 | 0.5K |
| 12:05 | 662.00 | 662.00 | 662.00 | 662.00 | 0.1K |
| 12:10 | 662.00 | 662.00 | 659.00 | 659.00 | 0.1K |
| 12:11 | 659.00 | 659.00 | 659.00 | 659.00 | 0.1K |
| 12:12 | 659.00 | 662.00 | 659.00 | 662.00 | 5.0K |
| 12:13 | 662.00 | 662.00 | 662.00 | 662.00 | 0.0K |
| 12:14 | 662.00 | 662.00 | 662.00 | 662.00 | 5.1K |
| 12:15 | 662.00 | 662.00 | 662.00 | 662.00 | 0.1K |
| 12:16 | 662.00 | 662.00 | 662.00 | 662.00 | 0.4K |
| 12:19 | 662.00 | 662.00 | 662.00 | 662.00 | 0.1K |
| 12:21 | 662.00 | 662.00 | 662.00 | 662.00 | 0.0K |
| 12:25 | 662.00 | 662.00 | 662.00 | 662.00 | 0.0K |
| 12:27 | 662.00 | 662.00 | 662.00 | 662.00 | 1.4K |
| 12:29 | 663.00 | 663.00 | 662.00 | 662.00 | 0.8K |
| 12:30 | 662.00 | 662.00 | 660.00 | 660.00 | 0.1K |
| 12:32 | 663.00 | 663.00 | 663.00 | 663.00 | 0.1K |
| 12:33 | 663.00 | 663.00 | 663.00 | 663.00 | 5.0K |
| 12:34 | 667.00 | 667.00 | 667.00 | 667.00 | 0.0K |
| 12:37 | 662.00 | 662.00 | 662.00 | 662.00 | 0.7K |
| 12:38 | 661.00 | 661.00 | 661.00 | 661.00 | 0.9K |
| 12:39 | 661.00 | 661.00 | 661.00 | 661.00 | 0.6K |
| 12:41 | 665.00 | 666.00 | 665.00 | 666.00 | 0.0K |
| 12:42 | 666.00 | 666.00 | 666.00 | 666.00 | 0.1K |
| 12:46 | 661.00 | 661.00 | 661.00 | 661.00 | 0.1K |
| 12:52 | 662.00 | 665.00 | 662.00 | 665.00 | 1.4K |
| 12:53 | 665.00 | 665.00 | 665.00 | 665.00 | 6.2K |
| 12:57 | 664.00 | 664.00 | 664.00 | 664.00 | 0.0K |
| 12:58 | 664.00 | 665.00 | 664.00 | 665.00 | 0.2K |
| 12:59 | 665.00 | 665.00 | 665.00 | 665.00 | 0.5K |
| 13:00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.1K |
| 13:01 | 665.00 | 665.00 | 663.00 | 663.00 | 1.4K |
| 13:02 | 663.00 | 663.00 | 663.00 | 663.00 | 0.5K |
| 13:04 | 664.00 | 664.00 | 664.00 | 664.00 | 0.0K |
| 13:06 | 665.00 | 665.00 | 665.00 | 665.00 | 0.1K |
| 13:07 | 663.00 | 663.00 | 662.00 | 662.00 | 3.5K |
| 13:08 | 662.00 | 662.00 | 662.00 | 662.00 | 5.9K |
| 13:09 | 661.00 | 661.00 | 660.00 | 660.00 | 14.0K |
| 13:10 | 664.00 | 664.00 | 664.00 | 664.00 | 0.5K |
| 13:11 | 660.00 | 665.00 | 659.00 | 665.00 | 3.0K |
| 13:15 | 660.00 | 660.00 | 657.00 | 657.00 | 7.0K |
| 13:19 | 662.00 | 662.00 | 657.00 | 657.00 | 3.4K |
| 13:20 | 658.00 | 658.00 | 658.00 | 658.00 | 0.1K |
| 13:21 | 658.00 | 658.00 | 658.00 | 658.00 | 0.6K |
| 13:24 | 658.00 | 658.00 | 657.00 | 657.00 | 2.3K |
| 13:25 | 658.00 | 658.00 | 658.00 | 658.00 | 0.0K |
| 13:26 | 658.00 | 658.00 | 658.00 | 658.00 | 1.4K |
| 13:29 | 657.00 | 659.00 | 655.00 | 659.00 | 7.0K |
| 13:30 | 656.00 | 656.00 | 656.00 | 656.00 | 0.5K |
| 13:31 | 656.00 | 656.00 | 656.00 | 656.00 | 0.3K |
| 13:33 | 659.00 | 659.00 | 659.00 | 659.00 | 0.8K |
| 13:34 | 659.00 | 659.00 | 659.00 | 659.00 | 0.2K |
| 13:36 | 659.00 | 659.00 | 659.00 | 659.00 | 0.9K |
| 13:38 | 659.00 | 659.00 | 659.00 | 659.00 | 0.8K |
| 13:39 | 657.00 | 657.00 | 657.00 | 657.00 | 0.9K |
| 13:42 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0K |
| 13:43 | 660.00 | 660.00 | 660.00 | 660.00 | 1.0K |
| 13:45 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0K |
| 13:47 | 660.00 | 660.00 | 660.00 | 660.00 | 1.5K |
| 13:48 | 660.00 | 660.00 | 660.00 | 660.00 | 0.1K |
| 13:51 | 660.00 | 660.00 | 660.00 | 660.00 | 2.0K |
| 13:52 | 658.00 | 658.00 | 658.00 | 658.00 | 0.8K |
| 13:53 | 660.00 | 660.00 | 660.00 | 660.00 | 0.1K |
| 13:54 | 660.00 | 660.00 | 659.00 | 659.00 | 3.0K |
| 13:58 | 658.00 | 658.00 | 658.00 | 658.00 | 1.0K |
| 13:59 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0K |
| 14:01 | 657.00 | 657.00 | 657.00 | 657.00 | 0.8K |
| 14:02 | 657.00 | 657.00 | 657.00 | 657.00 | 0.1K |
| 14:05 | 658.00 | 658.00 | 657.00 | 657.00 | 0.1K |
| 14:06 | 658.00 | 658.00 | 658.00 | 658.00 | 1.6K |
| 14:09 | 658.00 | 658.00 | 658.00 | 658.00 | 0.1K |
| 14:11 | 658.00 | 661.00 | 658.00 | 661.00 | 9.8K |
| 14:12 | 661.00 | 661.00 | 660.00 | 660.00 | 0.2K |
| 14:13 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0K |
| 14:19 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0K |
| 14:20 | 657.00 | 657.00 | 657.00 | 657.00 | 1.8K |
| 14:22 | 657.00 | 657.00 | 655.00 | 655.00 | 14.9K |
| 14:23 | 657.00 | 657.00 | 655.00 | 655.00 | 6.7K |
| 14:24 | 655.00 | 655.00 | 655.00 | 655.00 | 1.5K |
| 14:25 | 655.00 | 655.00 | 654.00 | 654.00 | 10.5K |
| 14:26 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0K |
| 14:27 | 655.00 | 655.00 | 655.00 | 655.00 | 0.1K |
| 14:28 | 655.00 | 655.00 | 654.00 | 655.00 | 2.6K |
| 14:31 | 655.00 | 655.00 | 655.00 | 655.00 | 5.5K |
| 14:36 | 655.00 | 655.00 | 655.00 | 655.00 | 5.0K |
| 14:37 | 656.00 | 656.00 | 655.00 | 655.00 | 1.2K |
| 14:38 | 655.00 | 660.00 | 655.00 | 660.00 | 0.1K |
| 14:40 | 660.00 | 660.00 | 660.00 | 660.00 | 0.2K |
| 14:42 | 655.00 | 655.00 | 655.00 | 655.00 | 1.3K |
| 14:45 | 656.00 | 656.00 | 656.00 | 656.00 | 0.2K |
| 14:46 | 655.00 | 655.00 | 655.00 | 655.00 | 1.0K |
| 14:47 | 655.00 | 655.00 | 655.00 | 655.00 | 1.7K |
| 14:48 | 655.00 | 655.00 | 655.00 | 655.00 | 0.1K |
| 14:49 | 655.00 | 655.00 | 654.00 | 654.00 | 2.4K |
| 14:50 | 654.00 | 655.00 | 654.00 | 655.00 | 0.0K |
| 14:51 | 655.00 | 656.00 | 655.00 | 656.00 | 2.8K |
| 14:52 | 656.00 | 656.00 | 655.00 | 656.00 | 1.8K |
| 14:53 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 14:54 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 14:56 | 656.00 | 656.00 | 656.00 | 656.00 | 0.9K |
| 14:57 | 656.00 | 657.00 | 656.00 | 657.00 | 3.4K |
| 14:58 | 656.00 | 656.00 | 656.00 | 656.00 | 0.1K |
| 14:59 | 658.00 | 658.00 | 658.00 | 658.00 | 4.0K |
| 15:03 | 659.00 | 659.00 | 659.00 | 659.00 | 0.1K |
| 15:04 | 656.00 | 656.00 | 656.00 | 656.00 | 0.1K |
| 15:06 | 656.00 | 656.00 | 655.00 | 655.00 | 0.9K |
| 15:07 | 655.00 | 655.00 | 655.00 | 655.00 | 0.4K |
| 15:10 | 656.00 | 656.00 | 655.00 | 655.00 | 3.2K |
| 15:11 | 656.00 | 656.00 | 656.00 | 656.00 | 0.8K |
| 15:12 | 656.00 | 656.00 | 656.00 | 656.00 | 8.7K |
| 15:13 | 658.00 | 658.00 | 658.00 | 658.00 | 0.0K |
| 15:14 | 658.00 | 658.00 | 658.00 | 658.00 | 0.1K |
| 15:15 | 655.00 | 655.00 | 655.00 | 655.00 | 0.2K |
| 15:16 | 655.00 | 657.00 | 655.00 | 657.00 | 2.4K |
| 15:17 | 657.00 | 659.00 | 657.00 | 659.00 | 2.0K |
| 15:18 | 658.00 | 658.00 | 655.00 | 655.00 | 0.5K |
| 15:19 | 655.00 | 658.00 | 655.00 | 658.00 | 0.3K |
| 15:29 | 655.00 | 655.00 | 655.00 | 655.00 | 3.5K |