685.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 596.00 | 596.00 | 594.00 | 595.00 | 4.6K |
| 09:01 | 593.00 | 595.00 | 591.00 | 591.00 | 2.3K |
| 09:02 | 595.00 | 596.00 | 592.00 | 592.00 | 0.2K |
| 09:03 | 595.00 | 595.00 | 592.00 | 592.00 | 0.5K |
| 09:04 | 592.00 | 595.00 | 592.00 | 595.00 | 5.1K |
| 09:05 | 595.00 | 595.00 | 595.00 | 595.00 | 0.1K |
| 09:06 | 592.00 | 595.00 | 592.00 | 595.00 | 0.4K |
| 09:08 | 591.00 | 593.00 | 590.00 | 593.00 | 6.0K |
| 09:09 | 592.00 | 593.00 | 592.00 | 593.00 | 0.0K |
| 09:10 | 590.00 | 590.00 | 585.00 | 589.00 | 46.7K |
| 09:11 | 589.00 | 590.00 | 587.00 | 590.00 | 9.5K |
| 09:12 | 590.00 | 591.00 | 590.00 | 591.00 | 5.9K |
| 09:14 | 590.00 | 592.00 | 590.00 | 592.00 | 5.9K |
| 09:15 | 592.00 | 592.00 | 591.00 | 591.00 | 0.3K |
| 09:16 | 592.00 | 592.00 | 591.00 | 591.00 | 1.1K |
| 09:17 | 592.00 | 592.00 | 590.00 | 590.00 | 6.0K |
| 09:18 | 589.00 | 592.00 | 589.00 | 592.00 | 2.0K |
| 09:19 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 09:22 | 590.00 | 590.00 | 589.00 | 589.00 | 2.0K |
| 09:23 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 09:24 | 589.00 | 592.00 | 589.00 | 592.00 | 0.0K |
| 09:25 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 09:26 | 592.00 | 592.00 | 592.00 | 592.00 | 3.5K |
| 09:27 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 09:30 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 09:34 | 590.00 | 592.00 | 589.00 | 589.00 | 7.6K |
| 09:35 | 589.00 | 592.00 | 589.00 | 592.00 | 0.6K |
| 09:37 | 588.00 | 590.00 | 588.00 | 590.00 | 1.7K |
| 09:38 | 589.00 | 591.00 | 589.00 | 591.00 | 3.5K |
| 09:39 | 589.00 | 589.00 | 588.00 | 588.00 | 5.4K |
| 09:40 | 591.00 | 591.00 | 591.00 | 591.00 | 3.3K |
| 09:41 | 590.00 | 591.00 | 589.00 | 591.00 | 0.8K |
| 09:42 | 591.00 | 591.00 | 591.00 | 591.00 | 0.6K |
| 09:44 | 590.00 | 590.00 | 590.00 | 590.00 | 0.3K |
| 09:45 | 591.00 | 591.00 | 587.00 | 591.00 | 1.0K |
| 09:46 | 587.00 | 591.00 | 586.00 | 591.00 | 7.2K |
| 09:47 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 09:48 | 586.00 | 591.00 | 584.00 | 590.00 | 12.9K |
| 09:49 | 585.00 | 590.00 | 585.00 | 590.00 | 0.9K |
| 09:50 | 585.00 | 590.00 | 585.00 | 589.00 | 3.7K |
| 09:53 | 589.00 | 589.00 | 589.00 | 589.00 | 0.4K |
| 09:54 | 589.00 | 591.00 | 589.00 | 591.00 | 1.2K |
| 09:55 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 09:56 | 591.00 | 591.00 | 591.00 | 591.00 | 0.1K |
| 09:57 | 592.00 | 593.00 | 591.00 | 593.00 | 4.9K |
| 10:01 | 592.00 | 592.00 | 585.00 | 585.00 | 2.0K |
| 10:02 | 591.00 | 591.00 | 591.00 | 591.00 | 0.1K |
| 10:03 | 585.00 | 589.00 | 585.00 | 588.00 | 3.3K |
| 10:04 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 10:06 | 585.00 | 588.00 | 585.00 | 588.00 | 2.0K |
| 10:07 | 583.00 | 585.00 | 583.00 | 585.00 | 9.3K |
| 10:08 | 582.00 | 585.00 | 582.00 | 585.00 | 0.1K |
| 10:09 | 585.00 | 585.00 | 585.00 | 585.00 | 0.4K |
| 10:10 | 582.00 | 584.00 | 582.00 | 584.00 | 1.0K |
| 10:11 | 584.00 | 585.00 | 584.00 | 585.00 | 1.7K |
| 10:12 | 584.00 | 584.00 | 584.00 | 584.00 | 0.4K |
| 10:13 | 583.00 | 584.00 | 583.00 | 584.00 | 1.4K |
| 10:14 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 10:15 | 585.00 | 585.00 | 584.00 | 584.00 | 0.7K |
| 10:16 | 585.00 | 585.00 | 585.00 | 585.00 | 4.6K |
| 10:17 | 585.00 | 585.00 | 585.00 | 585.00 | 0.3K |
| 10:18 | 584.00 | 585.00 | 584.00 | 585.00 | 1.0K |
| 10:20 | 583.00 | 584.00 | 583.00 | 584.00 | 3.4K |
| 10:21 | 582.00 | 584.00 | 582.00 | 584.00 | 4.0K |
| 10:22 | 581.00 | 584.00 | 580.00 | 584.00 | 7.8K |
| 10:23 | 584.00 | 584.00 | 584.00 | 584.00 | 0.2K |
| 10:24 | 584.00 | 584.00 | 584.00 | 584.00 | 0.5K |
| 10:29 | 582.00 | 583.00 | 580.00 | 583.00 | 5.3K |
| 10:33 | 583.00 | 583.00 | 583.00 | 583.00 | 2.5K |
| 10:34 | 584.00 | 584.00 | 584.00 | 584.00 | 1.8K |
| 10:35 | 584.00 | 585.00 | 580.00 | 585.00 | 3.5K |
| 10:36 | 585.00 | 585.00 | 585.00 | 585.00 | 0.2K |
| 10:37 | 585.00 | 585.00 | 585.00 | 585.00 | 1.1K |
| 10:38 | 585.00 | 585.00 | 585.00 | 585.00 | 0.6K |
| 10:41 | 585.00 | 585.00 | 585.00 | 585.00 | 0.9K |
| 10:42 | 584.00 | 584.00 | 584.00 | 584.00 | 1.1K |
| 10:43 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 10:45 | 584.00 | 584.00 | 584.00 | 584.00 | 1.4K |
| 10:47 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 10:49 | 584.00 | 584.00 | 583.00 | 583.00 | 1.4K |
| 10:50 | 582.00 | 584.00 | 582.00 | 584.00 | 0.2K |
| 10:51 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 10:52 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 10:55 | 582.00 | 582.00 | 582.00 | 582.00 | 2.0K |
| 10:56 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 10:57 | 582.00 | 582.00 | 581.00 | 582.00 | 4.0K |
| 10:58 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 10:59 | 582.00 | 582.00 | 582.00 | 582.00 | 0.1K |
| 11:00 | 582.00 | 582.00 | 581.00 | 582.00 | 0.6K |
| 11:01 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 11:02 | 582.00 | 584.00 | 582.00 | 584.00 | 3.1K |
| 11:03 | 585.00 | 587.00 | 585.00 | 587.00 | 12.5K |
| 11:04 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 11:05 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 11:06 | 587.00 | 587.00 | 587.00 | 587.00 | 0.1K |
| 11:13 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 11:14 | 587.00 | 587.00 | 587.00 | 587.00 | 0.1K |
| 11:17 | 583.00 | 586.00 | 583.00 | 586.00 | 1.0K |
| 11:21 | 587.00 | 587.00 | 587.00 | 587.00 | 0.1K |
| 11:23 | 587.00 | 587.00 | 583.00 | 583.00 | 0.1K |
| 11:24 | 587.00 | 587.00 | 583.00 | 583.00 | 0.9K |
| 11:27 | 587.00 | 587.00 | 583.00 | 583.00 | 0.0K |
| 11:28 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 11:29 | 585.00 | 587.00 | 585.00 | 587.00 | 1.4K |
| 11:30 | 587.00 | 587.00 | 587.00 | 587.00 | 0.1K |
| 11:31 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 11:34 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 11:43 | 587.00 | 587.00 | 582.00 | 582.00 | 3.0K |
| 11:44 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 12:00 | 583.00 | 583.00 | 579.00 | 579.00 | 26.1K |
| 12:01 | 581.00 | 586.00 | 581.00 | 586.00 | 0.0K |
| 12:03 | 581.00 | 586.00 | 581.00 | 586.00 | 1.8K |
| 12:08 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 12:09 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 12:15 | 585.00 | 585.00 | 584.00 | 584.00 | 0.0K |
| 12:16 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 12:17 | 584.00 | 585.00 | 584.00 | 585.00 | 0.8K |
| 12:20 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 12:21 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 12:23 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 12:24 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 12:25 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 12:27 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 12:29 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 12:32 | 585.00 | 585.00 | 585.00 | 585.00 | 1.0K |
| 12:36 | 583.00 | 583.00 | 582.00 | 582.00 | 2.3K |
| 12:37 | 582.00 | 582.00 | 582.00 | 582.00 | 0.1K |
| 12:40 | 582.00 | 584.00 | 582.00 | 584.00 | 0.1K |
| 12:41 | 581.00 | 581.00 | 581.00 | 581.00 | 0.9K |
| 12:45 | 582.00 | 582.00 | 582.00 | 582.00 | 0.2K |
| 12:47 | 584.00 | 584.00 | 584.00 | 584.00 | 0.3K |
| 12:51 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 12:55 | 582.00 | 582.00 | 582.00 | 582.00 | 0.7K |
| 12:56 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 12:57 | 582.00 | 582.00 | 582.00 | 582.00 | 0.8K |
| 12:59 | 582.00 | 582.00 | 581.00 | 581.00 | 0.0K |
| 13:00 | 582.00 | 582.00 | 582.00 | 582.00 | 0.5K |
| 13:01 | 581.00 | 581.00 | 581.00 | 581.00 | 1.2K |
| 13:02 | 581.00 | 581.00 | 580.00 | 580.00 | 4.9K |
| 13:03 | 581.00 | 581.00 | 580.00 | 580.00 | 0.3K |
| 13:04 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 13:05 | 580.00 | 580.00 | 578.00 | 578.00 | 3.5K |
| 13:06 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 13:07 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 13:09 | 581.00 | 581.00 | 581.00 | 581.00 | 0.1K |
| 13:11 | 581.00 | 581.00 | 581.00 | 581.00 | 0.1K |
| 13:13 | 581.00 | 581.00 | 579.00 | 581.00 | 2.2K |
| 13:14 | 581.00 | 581.00 | 581.00 | 581.00 | 0.5K |
| 13:15 | 580.00 | 581.00 | 580.00 | 581.00 | 1.3K |
| 13:16 | 581.00 | 581.00 | 580.00 | 580.00 | 18.9K |
| 13:17 | 580.00 | 580.00 | 580.00 | 580.00 | 0.2K |
| 13:18 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
| 13:19 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 13:20 | 579.00 | 580.00 | 579.00 | 580.00 | 0.1K |
| 13:21 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
| 13:22 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 13:23 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
| 13:24 | 580.00 | 581.00 | 580.00 | 581.00 | 15.4K |
| 13:25 | 581.00 | 582.00 | 581.00 | 582.00 | 1.0K |
| 13:26 | 582.00 | 582.00 | 582.00 | 582.00 | 0.1K |
| 13:29 | 582.00 | 582.00 | 582.00 | 582.00 | 0.1K |
| 13:30 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 13:31 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 13:32 | 581.00 | 582.00 | 581.00 | 582.00 | 0.0K |
| 13:35 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 13:38 | 582.00 | 582.00 | 582.00 | 582.00 | 13.7K |
| 13:39 | 582.00 | 582.00 | 582.00 | 582.00 | 0.5K |
| 13:41 | 584.00 | 585.00 | 584.00 | 585.00 | 2.8K |
| 13:42 | 583.00 | 585.00 | 583.00 | 585.00 | 0.7K |
| 13:43 | 585.00 | 585.00 | 585.00 | 585.00 | 4.5K |
| 13:45 | 586.00 | 586.00 | 586.00 | 586.00 | 5.8K |
| 13:47 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 13:49 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 13:50 | 582.00 | 586.00 | 581.00 | 586.00 | 0.2K |
| 13:51 | 586.00 | 586.00 | 586.00 | 586.00 | 0.1K |
| 13:55 | 583.00 | 586.00 | 583.00 | 586.00 | 1.0K |
| 13:56 | 583.00 | 586.00 | 583.00 | 586.00 | 1.0K |
| 13:57 | 583.00 | 583.00 | 583.00 | 583.00 | 0.2K |
| 13:58 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0K |
| 13:59 | 585.00 | 586.00 | 585.00 | 586.00 | 0.0K |
| 14:00 | 586.00 | 586.00 | 583.00 | 583.00 | 0.0K |
| 14:01 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 14:02 | 585.00 | 586.00 | 585.00 | 586.00 | 0.2K |
| 14:03 | 583.00 | 584.00 | 583.00 | 584.00 | 0.1K |
| 14:06 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 14:08 | 583.00 | 583.00 | 583.00 | 583.00 | 0.7K |
| 14:11 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 14:12 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 14:15 | 583.00 | 583.00 | 583.00 | 583.00 | 0.2K |
| 14:17 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 14:18 | 584.00 | 584.00 | 584.00 | 584.00 | 1.7K |
| 14:19 | 584.00 | 584.00 | 583.00 | 584.00 | 0.1K |
| 14:21 | 583.00 | 583.00 | 582.00 | 582.00 | 3.3K |
| 14:22 | 583.00 | 583.00 | 583.00 | 583.00 | 0.3K |
| 14:23 | 582.00 | 583.00 | 582.00 | 583.00 | 0.0K |
| 14:24 | 582.00 | 583.00 | 582.00 | 583.00 | 1.5K |
| 14:25 | 583.00 | 583.00 | 583.00 | 583.00 | 0.7K |
| 14:28 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 14:29 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 14:31 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 14:33 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 14:37 | 583.00 | 585.00 | 583.00 | 585.00 | 4.1K |
| 14:40 | 584.00 | 584.00 | 584.00 | 584.00 | 0.1K |
| 14:41 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 14:42 | 583.00 | 584.00 | 583.00 | 584.00 | 0.0K |
| 14:43 | 584.00 | 584.00 | 584.00 | 584.00 | 0.8K |
| 14:44 | 584.00 | 584.00 | 584.00 | 584.00 | 0.3K |
| 14:45 | 584.00 | 584.00 | 584.00 | 584.00 | 0.4K |
| 14:46 | 584.00 | 584.00 | 584.00 | 584.00 | 0.5K |
| 14:47 | 583.00 | 584.00 | 583.00 | 584.00 | 0.5K |
| 14:48 | 584.00 | 584.00 | 584.00 | 584.00 | 0.4K |
| 14:50 | 584.00 | 584.00 | 584.00 | 584.00 | 0.1K |
| 14:52 | 584.00 | 584.00 | 584.00 | 584.00 | 0.1K |
| 14:53 | 584.00 | 584.00 | 584.00 | 584.00 | 0.6K |
| 14:54 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 14:55 | 584.00 | 584.00 | 584.00 | 584.00 | 0.5K |
| 14:56 | 584.00 | 584.00 | 584.00 | 584.00 | 0.5K |
| 14:58 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 14:59 | 584.00 | 584.00 | 584.00 | 584.00 | 0.1K |
| 15:00 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 15:01 | 584.00 | 584.00 | 584.00 | 584.00 | 0.5K |
| 15:02 | 583.00 | 583.00 | 583.00 | 583.00 | 0.1K |
| 15:03 | 584.00 | 584.00 | 583.00 | 583.00 | 0.2K |
| 15:04 | 583.00 | 584.00 | 583.00 | 584.00 | 0.1K |
| 15:08 | 583.00 | 583.00 | 583.00 | 583.00 | 0.2K |
| 15:09 | 583.00 | 583.00 | 583.00 | 583.00 | 0.1K |
| 15:10 | 584.00 | 584.00 | 581.00 | 581.00 | 3.3K |
| 15:11 | 581.00 | 582.00 | 581.00 | 582.00 | 2.4K |
| 15:12 | 581.00 | 581.00 | 581.00 | 581.00 | 1.8K |
| 15:13 | 581.00 | 581.00 | 581.00 | 581.00 | 0.1K |
| 15:15 | 580.00 | 580.00 | 580.00 | 580.00 | 0.2K |
| 15:16 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 15:17 | 581.00 | 581.00 | 581.00 | 581.00 | 1.0K |
| 15:18 | 581.00 | 581.00 | 581.00 | 581.00 | 0.5K |
| 15:19 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 15:29 | 581.00 | 581.00 | 581.00 | 581.00 | 3.1K |