마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
09:30 30.62 30.62 30.62 30.62 17.4K
09:31 30.63 30.63 30.63 30.63 0.6K
09:32 30.65 30.67 30.65 30.67 0.7K
09:33 30.71 30.71 30.71 30.71 2.4K
09:35 30.77 30.94 30.77 30.94 3.6K
09:36 30.89 30.89 30.89 30.89 0.4K
09:37 30.93 30.93 30.93 30.93 1.1K
09:38 30.90 30.90 30.90 30.90 4.3K
09:39 30.88 30.93 30.88 30.93 3.7K
09:40 30.93 30.93 30.93 30.93 0.7K
09:41 30.89 30.89 30.88 30.89 14.3K
09:42 30.93 30.94 30.92 30.94 3.1K
09:43 30.95 30.95 30.93 30.93 4.5K
09:44 30.90 30.90 30.90 30.90 3.7K
09:45 30.88 30.88 30.83 30.84 8.6K
09:47 30.93 30.93 30.93 30.93 4.6K
09:49 30.93 30.95 30.93 30.95 2.3K
09:50 30.94 30.94 30.94 30.94 2.6K
09:51 30.93 30.93 30.93 30.93 2.8K
09:52 30.89 30.89 30.87 30.88 4.5K
09:53 30.96 30.96 30.96 30.96 1.4K
09:54 30.95 30.97 30.94 30.97 3.3K
09:55 30.96 30.96 30.96 30.96 1.8K
09:57 30.99 31.00 30.99 30.99 4.1K
09:58 30.99 30.99 30.99 30.99 1.4K
09:59 30.99 30.99 30.99 30.99 1.7K
10:00 30.99 30.99 30.96 30.96 5.4K
10:01 30.97 30.99 30.97 30.97 4.5K
10:02 31.01 31.02 31.01 31.02 1.6K
10:03 31.02 31.03 31.01 31.01 1.9K
10:04 31.01 31.01 31.01 31.01 2.1K
10:05 30.98 30.98 30.98 30.98 4.7K
10:06 30.97 30.97 30.97 30.97 4.3K
10:07 30.97 31.02 30.97 31.02 5.0K
10:08 31.04 31.04 31.04 31.04 9.4K
10:09 31.06 31.06 31.06 31.06 1.3K
10:10 31.06 31.08 31.06 31.08 1.1K
10:11 31.09 31.10 31.09 31.09 7.0K
10:12 31.10 31.10 31.10 31.10 1.5K
10:14 31.09 31.09 31.08 31.08 6.0K
10:15 31.09 31.09 31.08 31.08 3.1K
10:16 31.10 31.10 31.09 31.09 3.6K
10:18 31.09 31.09 31.09 31.09 5.0K
10:19 31.09 31.09 31.09 31.09 3.2K
10:20 31.08 31.08 31.07 31.07 5.3K
10:22 31.08 31.08 31.07 31.07 2.3K
10:23 31.06 31.06 31.06 31.06 3.1K
10:24 31.06 31.06 31.06 31.06 3.3K
10:25 31.06 31.06 31.06 31.06 1.6K
10:26 31.06 31.06 31.06 31.06 7.0K
10:28 31.08 31.08 31.08 31.08 2.9K
10:29 31.09 31.09 31.09 31.09 5.8K
10:30 31.14 31.16 31.14 31.15 13.6K
10:31 31.14 31.14 31.07 31.07 4.2K
10:32 31.05 31.05 31.05 31.05 3.1K
10:35 31.04 31.04 31.04 31.04 1.3K
10:36 31.05 31.08 31.05 31.08 4.9K
10:37 31.09 31.09 31.09 31.09 2.6K
10:38 31.09 31.09 31.09 31.09 1.3K
10:39 31.11 31.11 31.11 31.11 2.0K
10:40 31.13 31.13 31.11 31.11 7.7K
10:41 31.12 31.12 31.11 31.11 6.0K
10:42 31.15 31.15 31.13 31.14 5.3K
10:43 31.15 31.15 31.14 31.14 1.9K
10:45 31.15 31.15 31.14 31.14 0.7K
10:46 31.15 31.18 31.15 31.18 6.0K
10:47 31.16 31.16 31.16 31.16 7.1K
10:48 31.14 31.14 31.14 31.14 0.3K
10:49 31.14 31.14 31.11 31.11 5.8K
10:51 31.09 31.09 31.08 31.09 5.9K
10:52 31.08 31.08 31.08 31.08 2.1K
10:53 31.07 31.07 31.07 31.07 0.5K
10:54 31.07 31.07 31.07 31.07 3.8K
10:56 31.08 31.09 31.07 31.09 5.2K
10:57 31.13 31.17 31.13 31.17 5.2K
10:58 31.18 31.18 31.17 31.17 5.0K
10:59 31.16 31.17 31.16 31.16 7.5K
11:00 31.14 31.17 31.14 31.17 4.6K
11:01 31.15 31.15 31.14 31.14 2.0K
11:02 31.13 31.13 31.13 31.13 1.5K
11:03 31.14 31.14 31.14 31.14 2.2K
11:04 31.13 31.13 31.10 31.10 2.8K
11:05 31.10 31.10 31.10 31.10 2.5K
11:06 31.09 31.09 31.09 31.09 4.0K
11:07 31.10 31.10 31.10 31.10 0.3K
11:08 31.10 31.10 31.10 31.10 1.7K
11:09 31.11 31.11 31.10 31.10 3.3K
11:10 31.09 31.09 31.09 31.09 2.5K
11:11 31.10 31.10 31.09 31.09 2.1K
11:12 31.09 31.09 31.07 31.07 4.1K
11:13 31.08 31.08 31.08 31.08 2.2K
11:15 31.12 31.13 31.12 31.13 13.6K
11:16 31.14 31.16 31.14 31.15 3.2K
11:17 31.15 31.15 31.14 31.14 3.5K
11:18 31.17 31.17 31.16 31.16 5.0K
11:19 31.17 31.17 31.13 31.13 4.0K
11:20 31.11 31.11 31.11 31.11 1.2K
11:21 31.10 31.10 31.06 31.06 2.6K
11:22 31.06 31.08 31.06 31.08 3.9K
11:23 31.08 31.08 31.08 31.08 4.7K
11:24 31.08 31.09 31.08 31.09 2.8K
11:25 31.11 31.11 31.09 31.09 5.7K
11:26 31.08 31.09 31.08 31.09 0.7K
11:27 31.09 31.09 31.09 31.09 2.8K
11:28 31.10 31.10 31.10 31.10 0.3K
11:29 31.08 31.08 31.08 31.08 1.5K
11:30 31.08 31.10 31.08 31.10 3.3K
11:31 31.11 31.11 31.10 31.10 1.0K
11:32 31.12 31.12 31.11 31.11 3.7K
11:33 31.10 31.10 31.10 31.10 3.5K
11:34 31.10 31.10 31.09 31.09 3.1K
11:36 31.07 31.08 31.07 31.08 1.5K
11:37 31.07 31.07 31.05 31.05 2.8K
11:38 31.04 31.04 31.04 31.04 1.3K
11:39 31.03 31.04 31.03 31.04 2.0K
11:40 31.02 31.02 31.02 31.02 3.0K
11:42 31.00 31.02 31.00 31.02 8.3K
11:44 31.06 31.06 31.05 31.05 5.4K
11:45 31.05 31.05 31.04 31.04 4.2K
11:46 31.02 31.02 30.98 30.98 3.2K
11:48 30.96 30.97 30.96 30.97 1.1K
11:49 30.96 30.97 30.96 30.97 1.2K
11:50 30.97 30.98 30.97 30.97 5.8K
11:51 30.97 30.97 30.96 30.96 1.0K
11:52 30.99 30.99 30.99 30.99 3.4K
11:53 31.00 31.01 31.00 31.01 3.4K
11:55 31.00 31.01 31.00 31.01 2.8K
11:56 31.03 31.04 31.03 31.04 1.8K
11:57 31.04 31.05 31.04 31.04 5.2K
11:59 31.03 31.03 31.03 31.03 1.0K
12:00 31.03 31.08 31.03 31.08 7.0K
12:01 31.08 31.08 31.07 31.07 4.6K
12:03 31.05 31.05 31.05 31.05 1.5K
12:04 31.04 31.04 31.03 31.03 2.4K
12:05 31.03 31.03 31.03 31.03 1.9K
12:06 31.03 31.03 31.03 31.03 3.1K
12:08 31.04 31.05 31.04 31.05 4.2K
12:09 31.06 31.06 31.06 31.06 1.4K
12:10 31.04 31.04 31.03 31.03 4.2K
12:11 30.99 30.99 30.98 30.98 0.8K
12:12 30.99 30.99 30.98 30.98 1.2K
12:13 30.99 30.99 30.99 30.99 6.1K
12:15 31.01 31.05 31.01 31.05 4.3K
12:16 31.06 31.06 31.05 31.05 3.7K
12:17 31.05 31.05 31.05 31.05 0.2K
12:18 31.05 31.07 31.05 31.07 4.3K
12:19 31.07 31.07 31.04 31.04 3.9K
12:20 31.04 31.05 31.04 31.05 3.1K
12:21 31.06 31.06 31.05 31.05 1.6K
12:22 31.04 31.04 31.03 31.03 2.7K
12:23 31.00 31.01 31.00 31.01 3.1K
12:24 31.00 31.00 31.00 31.00 1.8K
12:25 31.00 31.00 31.00 31.00 0.6K
12:26 31.00 31.02 31.00 31.02 1.5K
12:27 31.03 31.03 31.03 31.03 0.3K
12:28 31.04 31.04 31.02 31.02 3.1K
12:29 31.04 31.04 31.04 31.04 0.3K
12:30 31.04 31.06 31.04 31.06 3.1K
12:31 31.06 31.07 31.06 31.06 12.2K
12:32 31.05 31.05 31.05 31.05 2.0K
12:33 31.06 31.06 31.06 31.06 0.3K
12:34 31.03 31.03 31.03 31.03 3.0K
12:35 31.01 31.01 31.00 31.00 0.4K
12:36 31.00 31.01 31.00 31.01 0.4K
12:37 31.00 31.00 30.99 31.00 3.2K
12:39 30.99 30.99 30.97 30.98 3.0K
12:40 30.97 30.97 30.95 30.95 1.9K
12:42 30.94 30.95 30.93 30.95 2.9K
12:43 30.95 30.95 30.95 30.95 1.0K
12:44 30.94 30.94 30.94 30.94 3.2K
12:45 30.93 30.93 30.92 30.92 1.0K
12:47 30.92 30.92 30.92 30.92 4.0K
12:49 30.92 30.92 30.92 30.92 1.9K
12:51 30.92 30.92 30.92 30.92 2.2K
12:52 30.91 30.91 30.91 30.91 2.4K
12:54 30.87 30.87 30.87 30.87 0.4K
12:55 30.87 30.88 30.87 30.88 3.2K
12:56 30.88 30.88 30.87 30.87 1.3K
12:57 30.86 30.86 30.86 30.86 0.5K
12:58 30.88 30.90 30.88 30.90 6.6K
12:59 30.87 30.87 30.87 30.87 0.8K
13:00 30.87 30.87 30.85 30.85 4.1K
13:05 30.85 30.85 30.85 30.85 1.5K
13:06 30.86 30.87 30.86 30.87 2.7K
13:08 30.88 30.88 30.88 30.88 0.1K
13:09 30.87 30.88 30.87 30.87 3.3K
13:10 30.87 30.88 30.85 30.85 3.2K
13:11 30.85 30.85 30.85 30.85 1.7K
13:12 30.84 30.84 30.84 30.84 2.0K
13:13 30.84 30.85 30.84 30.85 5.2K
13:17 30.85 30.85 30.85 30.85 2.7K
13:18 30.84 30.84 30.84 30.84 0.3K
13:19 30.84 30.84 30.84 30.84 0.5K
13:20 30.84 30.84 30.83 30.84 0.4K
13:21 30.84 30.85 30.83 30.85 5.0K
13:23 30.88 30.89 30.88 30.88 3.2K
13:25 30.88 30.88 30.88 30.88 2.0K
13:26 30.86 30.86 30.86 30.86 0.4K
13:27 30.85 30.85 30.85 30.85 2.8K
13:28 30.85 30.85 30.85 30.85 3.5K
13:29 30.86 30.86 30.86 30.86 0.5K
13:30 30.86 30.86 30.86 30.86 0.8K
13:31 30.87 30.87 30.87 30.87 0.2K
13:32 30.87 30.87 30.87 30.87 0.4K
13:33 30.87 30.87 30.87 30.87 5.8K
13:34 30.85 30.86 30.85 30.86 2.8K
13:35 30.84 30.84 30.83 30.83 3.4K
13:36 30.84 30.84 30.81 30.81 2.5K
13:37 30.81 30.81 30.80 30.80 1.5K
13:40 30.81 30.81 30.81 30.81 2.3K
13:41 30.78 30.78 30.78 30.78 1.4K
13:42 30.78 30.78 30.78 30.78 0.9K
13:43 30.79 30.79 30.78 30.78 4.3K
13:44 30.78 30.78 30.76 30.76 5.5K
13:45 30.78 30.82 30.78 30.82 3.0K
13:46 30.82 30.82 30.82 30.82 0.7K
13:48 30.83 30.83 30.83 30.83 1.3K
13:49 30.84 30.84 30.84 30.84 0.9K
13:50 30.85 30.87 30.85 30.87 1.4K
13:52 30.86 30.86 30.86 30.86 4.4K
13:54 30.89 30.89 30.89 30.89 1.5K
13:55 30.89 30.89 30.89 30.89 0.2K
13:56 30.89 30.89 30.89 30.89 3.0K
13:58 30.89 30.89 30.88 30.88 2.2K
13:59 30.88 30.89 30.86 30.86 4.1K
14:00 30.89 30.99 30.89 30.99 5.6K
14:01 31.01 31.01 31.01 31.01 0.8K
14:02 30.97 31.02 30.97 31.02 6.2K
14:03 31.05 31.05 31.05 31.05 2.5K
14:04 31.05 31.08 31.05 31.08 2.0K
14:05 31.12 31.17 31.10 31.17 8.1K
14:06 31.03 31.03 31.03 31.03 0.6K
14:07 31.05 31.06 31.05 31.06 3.9K
14:08 31.08 31.08 31.05 31.06 2.3K
14:09 31.07 31.07 31.05 31.05 1.1K
14:10 31.03 31.06 31.03 31.06 2.8K
14:11 31.09 31.09 31.09 31.09 1.5K
14:12 31.10 31.10 31.07 31.07 2.9K
14:13 31.06 31.06 31.06 31.06 4.1K
14:14 31.06 31.06 31.06 31.06 2.7K
14:15 31.04 31.04 31.01 31.04 4.6K
14:16 31.04 31.09 31.03 31.09 3.1K
14:17 31.11 31.11 31.11 31.11 1.3K
14:18 31.10 31.11 31.10 31.11 1.7K
14:19 31.09 31.09 31.07 31.08 1.4K
14:20 31.08 31.09 31.01 31.01 5.1K
14:21 31.01 31.01 31.00 31.00 1.5K
14:22 31.02 31.09 31.02 31.08 6.5K
14:23 31.08 31.11 31.08 31.11 1.8K
14:24 31.09 31.10 31.09 31.10 1.8K
14:25 31.10 31.11 31.10 31.11 3.4K
14:26 31.10 31.11 31.09 31.09 2.8K
14:27 31.11 31.14 31.11 31.14 4.1K
14:28 31.16 31.16 31.16 31.16 1.2K
14:29 31.15 31.18 31.15 31.18 4.0K
14:30 31.20 31.20 31.17 31.17 2.8K
14:31 31.18 31.18 31.17 31.17 3.0K
14:32 31.12 31.12 31.06 31.06 4.8K
14:33 31.02 31.03 31.02 31.03 1.3K
14:34 31.06 31.06 31.01 31.01 1.6K
14:35 30.99 31.03 30.97 31.03 5.8K
14:36 31.04 31.05 30.99 30.99 2.1K
14:37 30.99 31.00 30.93 30.93 3.9K
14:38 30.99 31.00 30.99 31.00 2.2K
14:39 31.00 31.00 30.97 30.99 2.9K
14:40 30.98 30.99 30.98 30.99 4.4K
14:41 30.99 31.03 30.99 31.00 8.4K
14:42 30.94 30.94 30.94 30.94 2.5K
14:43 30.92 30.99 30.92 30.99 2.9K
14:45 30.95 30.95 30.93 30.94 3.2K
14:46 30.93 30.93 30.93 30.93 1.0K
14:47 30.96 30.98 30.96 30.97 4.0K
14:48 31.01 31.04 31.00 31.03 5.2K
14:49 30.99 30.99 30.99 30.99 1.3K
14:50 30.94 30.96 30.94 30.96 3.5K
14:52 30.88 30.88 30.85 30.86 6.5K
14:54 30.83 30.86 30.83 30.86 3.1K
14:55 30.88 30.95 30.88 30.92 3.8K
14:56 30.91 30.95 30.91 30.95 4.5K
14:57 30.95 30.95 30.95 30.95 1.9K
14:58 30.99 30.99 30.96 30.96 1.9K
14:59 30.95 30.99 30.95 30.99 1.3K
15:00 31.00 31.02 30.97 30.97 3.6K
15:01 30.95 31.05 30.95 31.05 3.1K
15:03 30.99 30.99 30.98 30.98 5.7K
15:05 30.97 31.04 30.97 31.04 3.1K
15:06 31.05 31.05 31.05 31.05 1.1K
15:07 31.06 31.08 31.05 31.05 3.1K
15:08 31.09 31.10 31.09 31.10 2.6K
15:09 31.06 31.06 31.02 31.02 2.9K
15:10 31.05 31.07 31.04 31.04 3.8K
15:11 31.01 31.01 31.01 31.01 2.9K
15:14 30.97 30.99 30.97 30.99 8.4K
15:15 31.02 31.03 31.01 31.03 3.4K
15:16 31.01 31.03 31.01 31.03 1.8K
15:17 31.06 31.07 31.06 31.06 4.0K
15:18 31.07 31.07 31.00 31.00 6.7K
15:19 31.00 31.01 31.00 31.01 1.0K
15:20 31.01 31.01 30.99 31.01 2.0K
15:21 31.04 31.06 31.04 31.05 5.8K
15:22 31.06 31.07 31.06 31.06 4.6K
15:23 31.07 31.07 31.07 31.07 2.0K
15:24 31.07 31.10 31.07 31.08 6.6K
15:25 31.08 31.08 31.07 31.08 4.0K
15:26 31.06 31.06 31.06 31.06 2.9K
15:27 31.09 31.11 31.08 31.11 5.7K
15:28 31.12 31.12 31.10 31.11 5.3K
15:29 31.09 31.09 31.06 31.08 8.1K
15:30 31.09 31.09 31.09 31.09 1.1K
15:31 31.07 31.07 31.03 31.03 7.4K
15:32 31.04 31.04 31.02 31.04 4.8K
15:33 31.03 31.06 31.03 31.04 6.6K
15:34 31.02 31.03 31.02 31.03 4.0K
15:35 31.05 31.08 31.05 31.08 6.7K
15:36 31.08 31.08 31.08 31.08 0.6K
15:37 31.09 31.10 31.08 31.08 9.1K
15:38 31.08 31.08 31.08 31.08 1.2K
15:39 31.07 31.09 31.05 31.05 9.0K
15:40 31.05 31.05 31.05 31.05 2.6K
15:41 31.05 31.09 31.05 31.08 6.9K
15:42 31.09 31.11 31.08 31.10 10.6K
15:43 31.09 31.09 31.09 31.09 3.3K
15:44 31.11 31.11 31.11 31.11 1.8K
15:45 31.10 31.10 31.06 31.07 14.1K
15:46 31.06 31.06 31.05 31.05 4.7K
15:47 31.05 31.06 31.05 31.06 18.7K
15:48 31.07 31.08 31.07 31.07 11.2K
15:49 31.09 31.13 31.09 31.13 21.0K
15:50 31.08 31.08 30.96 30.96 12.9K
15:51 30.98 30.99 30.97 30.98 12.4K
15:52 30.99 31.00 30.99 31.00 10.0K
15:53 31.02 31.02 30.97 30.98 16.6K
15:54 30.98 31.02 30.98 31.01 13.0K
15:55 31.04 31.07 31.01 31.02 37.6K
15:56 31.00 31.00 30.94 30.94 21.9K
15:57 30.97 30.99 30.97 30.97 35.0K
15:58 30.97 30.98 30.94 30.95 41.7K
15:59 30.95 30.99 30.94 30.95 648.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음