마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
09:30 287.24 287.25 286.73 286.73 15.5K
09:31 286.73 287.03 286.73 287.02 1.2K
09:32 286.88 286.97 286.80 286.96 1.0K
09:33 286.97 287.06 286.61 286.78 1.5K
09:34 286.93 286.94 286.93 286.93 0.6K
09:35 287.00 287.00 286.86 286.88 2.9K
09:36 286.83 287.14 286.83 287.12 5.2K
09:37 287.14 287.24 287.04 287.24 1.1K
09:38 287.10 287.10 287.10 287.10 1.2K
09:39 287.34 287.48 287.30 287.48 2.9K
09:40 287.57 287.57 287.57 287.57 0.5K
09:41 287.58 287.58 287.58 287.58 1.7K
09:42 287.00 287.00 286.93 286.98 3.3K
09:43 286.99 286.99 286.99 286.99 1.3K
09:44 287.04 287.14 287.04 287.14 1.3K
09:45 287.01 287.26 287.01 287.26 3.0K
09:46 287.17 287.41 287.17 287.18 1.1K
09:47 287.05 287.11 286.96 287.06 2.8K
09:48 287.15 287.15 287.15 287.15 0.3K
09:49 287.24 287.24 286.69 286.75 3.7K
09:50 286.72 286.72 286.50 286.50 1.6K
09:51 286.82 286.82 286.59 286.60 3.0K
09:52 286.80 286.89 286.68 286.89 1.5K
09:53 286.71 286.71 286.71 286.71 0.2K
09:54 286.71 286.77 286.69 286.77 10.6K
09:55 286.65 286.65 286.56 286.58 4.7K
09:56 286.46 286.46 286.35 286.45 1.0K
09:57 286.45 286.46 286.45 286.46 1.1K
09:58 286.35 286.48 286.35 286.48 0.8K
09:59 286.35 286.35 286.06 286.08 4.7K
10:00 285.88 285.92 285.69 285.69 6.1K
10:01 285.40 285.40 285.25 285.36 2.0K
10:02 285.34 285.36 284.74 284.74 24.5K
10:03 284.86 285.18 284.76 285.18 11.6K
10:04 285.25 285.25 285.20 285.20 3.3K
10:05 285.34 285.54 285.34 285.54 4.3K
10:06 285.72 285.72 285.72 285.72 1.3K
10:07 285.56 285.56 285.56 285.56 0.9K
10:08 285.38 285.51 284.87 285.51 3.2K
10:09 285.09 285.53 285.09 285.52 3.4K
10:10 285.68 285.68 285.68 285.68 0.7K
10:11 285.80 286.22 285.80 286.13 2.1K
10:12 286.10 286.10 285.97 285.97 1.3K
10:13 285.93 285.93 285.92 285.92 1.4K
10:14 285.92 286.03 285.81 285.81 1.4K
10:15 286.03 286.03 285.80 285.80 2.4K
10:16 285.80 286.17 285.80 286.17 2.2K
10:17 286.02 286.20 286.02 286.02 1.8K
10:18 286.15 286.27 286.03 286.27 3.6K
10:20 286.14 286.23 286.14 286.18 4.8K
10:21 286.18 286.56 286.18 286.56 3.3K
10:22 286.60 286.60 286.55 286.55 1.2K
10:23 286.48 286.48 286.48 286.48 1.5K
10:24 286.39 286.39 286.31 286.31 2.5K
10:26 286.33 286.33 286.33 286.33 0.8K
10:27 286.34 286.34 286.01 286.01 2.4K
10:28 286.18 286.18 286.18 286.18 1.4K
10:29 286.42 286.72 286.42 286.54 7.1K
10:30 286.53 286.54 286.53 286.54 5.0K
10:31 286.54 286.75 286.54 286.64 2.5K
10:32 286.48 286.48 286.37 286.37 1.8K
10:33 286.49 286.49 286.37 286.37 0.8K
10:34 286.40 286.50 286.40 286.50 1.8K
10:35 286.66 286.66 286.57 286.57 2.0K
10:36 286.49 286.63 286.49 286.63 0.8K
10:37 286.62 286.90 286.54 286.70 2.2K
10:38 286.64 286.64 286.64 286.64 1.9K
10:39 286.64 286.75 286.64 286.75 1.8K
10:40 286.71 286.77 286.71 286.75 1.8K
10:41 286.69 286.69 286.69 286.69 0.9K
10:42 286.88 286.88 286.57 286.78 4.3K
10:43 286.71 286.71 286.67 286.67 3.4K
10:44 286.78 287.00 286.78 287.00 4.3K
10:45 287.09 287.09 286.97 286.97 4.1K
10:46 287.13 287.13 287.03 287.03 0.7K
10:47 287.13 287.13 287.12 287.12 2.9K
10:48 287.13 287.13 287.13 287.13 7.7K
10:49 287.00 287.08 286.93 286.93 15.6K
10:50 287.07 287.10 286.98 286.98 3.2K
10:51 287.04 287.10 286.84 286.95 13.8K
10:52 286.92 286.95 286.58 286.60 9.8K
10:53 286.49 286.53 286.32 286.32 6.1K
10:54 286.38 286.48 286.38 286.48 4.5K
10:55 286.16 286.16 286.11 286.11 2.8K
10:57 285.94 285.96 285.94 285.94 3.7K
10:58 286.06 286.06 285.96 285.97 2.5K
10:59 285.99 286.11 285.93 285.93 1.1K
11:00 285.91 285.91 285.90 285.90 1.3K
11:01 285.81 285.81 285.55 285.55 2.5K
11:02 285.37 285.37 285.37 285.37 0.4K
11:03 285.13 285.20 284.95 284.95 2.3K
11:04 285.36 285.42 285.29 285.29 20.1K
11:05 285.34 285.41 285.24 285.24 4.6K
11:07 285.34 285.49 285.31 285.34 17.3K
11:08 285.46 285.61 285.30 285.61 11.1K
11:09 285.78 285.96 285.78 285.83 3.6K
11:10 285.93 286.03 285.93 286.03 3.4K
11:11 286.14 286.14 285.92 286.00 13.3K
11:12 285.90 286.11 285.89 286.11 25.8K
11:13 286.05 286.05 285.94 285.94 1.8K
11:14 285.94 286.11 285.94 286.11 1.9K
11:15 285.83 285.83 285.83 285.83 1.0K
11:16 286.00 286.00 286.00 286.00 2.6K
11:17 285.92 286.07 285.92 286.00 2.7K
11:18 286.08 286.08 286.08 286.08 1.4K
11:19 286.01 286.01 286.01 286.01 1.0K
11:20 286.12 286.28 286.12 286.28 3.9K
11:21 286.35 286.35 286.23 286.23 1.2K
11:22 286.23 286.41 286.23 286.41 0.8K
11:23 286.22 286.22 286.18 286.18 3.6K
11:24 286.11 286.11 286.11 286.11 0.2K
11:25 286.17 286.17 286.17 286.17 1.0K
11:26 286.18 286.18 286.12 286.12 0.9K
11:27 286.00 286.31 286.00 286.31 5.5K
11:28 286.31 286.39 286.31 286.39 2.6K
11:29 286.36 286.38 286.23 286.29 1.4K
11:30 286.38 286.38 286.26 286.26 6.5K
11:31 286.24 286.24 286.19 286.21 0.9K
11:32 286.32 286.32 286.32 286.32 1.6K
11:33 286.21 286.33 286.21 286.25 2.2K
11:34 286.09 286.09 285.80 285.80 13.2K
11:35 285.82 285.90 285.82 285.90 1.8K
11:36 285.85 285.85 285.79 285.79 1.5K
11:37 285.59 285.59 285.59 285.59 0.4K
11:38 285.58 285.58 285.58 285.58 0.4K
11:39 285.58 285.82 285.58 285.82 4.5K
11:41 285.95 285.96 285.95 285.96 0.8K
11:42 286.06 286.06 286.05 286.05 2.1K
11:43 286.12 286.20 286.12 286.20 0.6K
11:44 286.15 286.15 285.94 285.94 1.1K
11:45 286.04 286.04 286.04 286.04 0.5K
11:46 286.18 286.22 286.18 286.22 1.0K
11:47 286.35 286.35 286.35 286.35 1.5K
11:48 286.46 286.46 286.46 286.46 1.7K
11:51 286.31 286.31 286.31 286.31 0.6K
11:52 286.26 286.26 286.26 286.26 0.3K
11:53 286.28 286.28 286.28 286.27 2.8K
11:55 286.50 286.50 286.50 286.50 1.7K
11:56 286.40 286.40 286.40 286.40 0.4K
11:57 286.22 286.39 286.22 286.39 0.8K
11:59 286.49 286.49 286.38 286.38 1.7K
12:03 286.72 286.72 286.50 286.50 4.1K
12:04 286.49 286.49 286.39 286.39 1.4K
12:05 286.42 286.62 286.42 286.62 10.0K
12:06 286.63 286.63 286.63 286.63 1.9K
12:07 286.70 286.78 286.70 286.78 1.6K
12:08 286.76 286.76 286.76 286.76 0.5K
12:09 286.64 286.68 286.64 286.66 1.5K
12:10 286.72 286.73 286.72 286.73 0.8K
12:11 286.66 286.66 286.66 286.66 1.7K
12:12 286.67 286.67 286.67 286.67 1.7K
12:13 286.67 286.67 286.67 286.67 0.7K
12:14 286.67 286.67 286.67 286.67 5.7K
12:15 286.60 286.64 286.60 286.64 0.9K
12:17 286.68 286.68 286.48 286.48 8.1K
12:18 286.43 286.43 286.43 286.43 0.9K
12:19 286.61 286.61 286.52 286.52 1.3K
12:20 286.52 286.52 286.51 286.51 1.2K
12:21 286.61 286.61 286.61 286.61 3.2K
12:22 286.54 286.68 286.54 286.68 3.8K
12:26 286.79 286.79 286.79 286.79 0.6K
12:27 286.70 286.70 286.70 286.70 0.4K
12:28 286.70 286.70 286.56 286.56 5.0K
12:29 286.54 286.54 286.53 286.52 2.4K
12:30 286.53 286.71 286.53 286.71 6.0K
12:31 286.73 286.73 286.73 286.73 1.0K
12:32 286.81 286.82 286.81 286.82 1.6K
12:35 286.63 286.63 286.63 286.63 0.2K
12:36 286.40 286.48 286.38 286.38 5.3K
12:40 286.21 286.21 286.21 286.21 0.7K
12:41 286.26 286.26 286.26 286.26 0.1K
12:42 286.32 286.36 286.32 286.36 1.4K
12:43 286.37 286.49 286.37 286.49 3.3K
12:45 286.54 286.54 286.54 286.54 0.8K
12:46 286.40 286.40 286.40 286.40 6.6K
12:47 286.54 286.63 286.54 286.63 6.3K
12:48 286.78 286.87 286.78 286.87 1.0K
12:49 286.92 286.93 286.92 286.92 1.7K
12:50 286.93 286.93 286.93 286.93 0.5K
12:51 287.04 287.04 287.04 287.04 1.5K
12:53 287.13 287.13 287.11 287.11 1.8K
12:54 287.11 287.11 287.07 287.07 1.0K
12:55 287.10 287.13 287.10 287.13 0.4K
12:56 287.13 287.17 287.13 287.15 4.9K
12:57 287.12 287.12 287.10 287.10 0.7K
12:58 287.14 287.14 287.10 287.10 1.3K
12:59 287.02 287.02 287.02 287.02 2.0K
13:00 287.04 287.04 287.04 287.04 0.2K
13:02 287.06 287.06 287.06 287.06 5.3K
13:04 287.05 287.13 287.05 287.06 1.3K
13:06 287.13 287.13 287.13 287.13 2.0K
13:07 287.19 287.19 286.93 286.93 2.9K
13:09 287.02 287.02 287.02 287.02 0.7K
13:10 286.97 286.97 286.97 286.96 0.4K
13:11 287.07 287.07 287.07 287.07 1.0K
13:12 287.04 287.04 287.04 287.04 0.5K
13:13 287.05 287.05 287.05 287.05 0.4K
13:14 287.15 287.15 287.15 287.15 1.1K
13:18 287.08 287.08 286.95 286.95 3.1K
13:19 286.95 286.95 286.95 286.95 0.5K
13:20 286.96 286.96 286.96 286.96 1.2K
13:21 287.01 287.06 287.01 287.02 3.0K
13:23 287.04 287.04 287.04 287.04 0.2K
13:24 286.99 286.99 286.99 286.99 1.5K
13:25 286.94 287.07 286.94 287.06 1.2K
13:26 287.04 287.11 287.04 287.11 4.0K
13:27 287.08 287.08 287.08 287.08 0.6K
13:29 287.18 287.18 287.18 287.18 0.7K
13:30 287.19 287.19 287.19 287.19 0.6K
13:32 287.18 287.19 287.18 287.19 0.8K
13:33 287.19 287.19 287.19 287.19 0.8K
13:35 287.16 287.25 287.16 287.25 3.0K
13:36 287.27 287.33 287.22 287.26 2.2K
13:37 287.35 287.37 287.35 287.37 1.0K
13:38 287.35 287.36 287.25 287.25 2.4K
13:39 287.25 287.30 287.25 287.30 1.4K
13:40 287.24 287.24 286.88 286.88 4.4K
13:41 286.97 287.06 286.93 287.06 3.3K
13:42 287.10 287.18 287.10 287.18 3.9K
13:43 286.98 286.98 286.94 286.94 1.3K
13:44 286.94 286.94 286.94 286.94 1.0K
13:45 287.05 287.05 287.05 287.05 1.1K
13:46 286.85 286.85 286.85 286.85 0.3K
13:47 286.81 286.81 286.81 286.81 1.3K
13:48 286.79 286.79 286.79 286.79 0.3K
13:49 286.78 286.78 286.78 286.77 0.9K
13:51 286.78 286.78 286.78 286.77 0.4K
13:52 286.81 286.81 286.81 286.81 0.6K
13:54 286.78 286.78 286.78 286.78 0.9K
13:58 286.68 286.68 286.59 286.59 1.7K
13:59 286.63 286.66 286.63 286.66 7.2K
14:00 286.73 286.73 286.73 286.73 0.3K
14:01 286.70 286.70 286.70 286.70 0.7K
14:02 286.63 286.78 286.63 286.78 1.8K
14:03 286.79 286.79 286.78 286.78 1.7K
14:05 286.65 286.65 286.59 286.59 0.3K
14:06 286.73 286.76 286.69 286.69 0.9K
14:07 286.69 286.69 286.69 286.69 0.3K
14:08 286.59 286.59 286.59 286.59 2.1K
14:10 286.59 286.71 286.58 286.65 6.7K
14:11 286.49 286.49 286.49 286.49 3.3K
14:12 286.50 286.50 286.50 286.50 1.0K
14:14 286.32 286.32 286.32 286.32 1.8K
14:15 286.19 286.31 286.19 286.27 1.6K
14:16 286.33 286.34 286.33 286.34 1.0K
14:17 286.33 286.40 286.29 286.40 4.2K
14:18 286.27 286.27 286.27 286.27 0.5K
14:19 286.35 286.35 286.35 286.35 3.4K
14:20 286.40 286.40 286.40 286.40 0.3K
14:21 286.45 286.47 286.41 286.41 2.8K
14:26 286.36 286.36 286.36 286.36 0.2K
14:27 286.40 286.46 286.40 286.46 1.6K
14:28 286.47 286.66 286.47 286.66 3.1K
14:29 286.54 286.54 286.34 286.34 23.1K
14:30 286.22 286.22 285.96 285.96 3.8K
14:31 285.97 285.97 285.97 285.96 1.1K
14:32 285.96 285.96 285.96 285.96 0.5K
14:33 285.97 285.97 285.68 285.68 10.5K
14:34 285.63 285.81 285.63 285.81 1.5K
14:35 285.64 285.64 285.64 285.64 0.6K
14:36 285.62 285.62 285.62 285.62 1.1K
14:37 285.78 285.92 285.78 285.92 5.5K
14:38 285.96 285.96 285.92 285.92 1.4K
14:39 285.85 285.85 285.85 285.85 1.7K
14:40 285.92 285.92 285.92 285.92 0.7K
14:41 285.86 285.92 285.86 285.90 0.6K
14:42 285.94 286.06 285.94 286.06 2.3K
14:43 286.02 286.07 286.02 286.04 2.9K
14:47 285.91 285.91 285.91 285.90 1.1K
14:48 286.04 286.04 286.04 286.04 0.3K
14:49 286.07 286.07 286.07 286.07 1.1K
14:50 286.14 286.14 286.03 286.03 4.6K
14:51 286.17 286.17 286.00 286.09 2.4K
14:52 286.07 286.07 286.07 286.07 1.3K
14:53 286.00 286.03 286.00 286.03 3.1K
14:54 286.03 286.08 286.03 286.08 1.3K
14:55 286.09 286.09 286.09 286.09 0.6K
14:56 286.03 286.05 286.03 286.05 2.8K
14:57 286.02 286.02 285.95 285.95 5.2K
14:58 285.90 285.90 285.90 285.90 1.1K
14:59 285.90 285.90 285.90 285.90 0.6K
15:00 285.90 285.90 285.87 285.87 0.9K
15:01 285.83 285.93 285.83 285.93 4.9K
15:02 285.88 285.88 285.88 285.88 0.5K
15:03 285.86 285.96 285.86 285.96 6.2K
15:04 285.96 285.97 285.96 285.97 2.3K
15:05 285.89 285.89 285.70 285.70 6.2K
15:06 285.76 285.76 285.63 285.71 4.4K
15:07 285.81 285.81 285.81 285.81 2.4K
15:08 285.73 285.73 285.67 285.67 1.9K
15:10 285.74 285.86 285.74 285.86 2.9K
15:11 285.78 285.78 285.78 285.77 1.0K
15:12 285.85 285.85 285.85 285.85 0.5K
15:13 285.97 285.97 285.91 285.91 2.2K
15:14 285.97 285.97 285.97 285.97 1.3K
15:15 285.90 285.90 285.90 285.90 1.3K
15:17 285.91 285.91 285.91 285.91 1.3K
15:18 285.90 285.90 285.90 285.90 0.6K
15:19 285.91 285.91 285.77 285.82 10.9K
15:20 285.83 285.83 285.81 285.81 1.1K
15:21 285.88 286.00 285.85 286.00 3.9K
15:22 285.92 285.92 285.92 285.92 0.8K
15:23 285.92 285.92 285.92 285.92 0.8K
15:24 285.92 285.97 285.91 285.97 2.5K
15:25 286.00 286.00 285.93 285.93 1.9K
15:26 285.93 285.93 285.74 285.74 3.8K
15:27 285.75 285.75 285.75 285.75 1.1K
15:28 285.65 285.65 285.65 285.65 2.2K
15:29 285.61 285.66 285.61 285.61 2.2K
15:30 285.61 285.61 285.61 285.61 0.9K
15:31 285.61 285.61 285.45 285.45 3.0K
15:32 285.46 285.58 285.46 285.50 6.6K
15:33 285.59 285.59 285.53 285.52 2.4K
15:34 285.55 285.57 285.52 285.55 4.0K
15:35 285.55 285.57 285.55 285.56 7.8K
15:36 285.56 285.56 285.45 285.48 5.3K
15:37 285.48 285.53 285.47 285.53 3.1K
15:38 285.52 285.52 285.49 285.49 2.0K
15:39 285.49 285.49 285.42 285.42 7.7K
15:40 285.47 285.52 285.46 285.46 3.7K
15:41 285.47 285.48 285.47 285.48 0.9K
15:42 285.52 285.52 285.39 285.39 6.3K
15:43 285.43 285.45 285.41 285.43 8.3K
15:44 285.30 285.32 285.24 285.24 3.0K
15:45 285.21 285.27 285.21 285.27 5.4K
15:46 285.25 285.28 285.24 285.28 3.3K
15:47 285.33 285.33 285.23 285.25 5.6K
15:48 285.19 285.19 285.10 285.10 7.6K
15:49 285.08 285.08 284.97 285.06 3.9K
15:50 285.08 285.09 284.86 284.93 9.0K
15:51 284.74 284.80 284.72 284.72 7.7K
15:52 284.71 284.89 284.71 284.79 4.2K
15:53 284.67 284.67 284.43 284.45 9.5K
15:54 284.43 284.62 284.43 284.58 9.2K
15:55 284.57 284.70 284.52 284.70 24.4K
15:56 284.63 284.86 284.58 284.81 18.9K
15:57 284.75 284.88 284.75 284.87 15.5K
15:58 284.89 284.93 284.85 284.85 31.3K
15:59 284.86 284.86 284.57 284.61 487.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음