마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
09:30 8.24 8.67 8.24 8.50 132.0K
09:31 8.46 8.46 8.30 8.30 9.5K
09:32 8.36 8.36 8.24 8.24 9.7K
09:33 8.18 8.69 8.18 8.67 47.4K
09:34 8.69 8.69 8.51 8.61 20.0K
09:35 8.69 9.00 8.69 8.99 41.3K
09:36 9.04 9.04 8.80 9.00 24.8K
09:37 8.95 9.40 8.95 9.40 73.5K
09:38 9.36 9.40 8.90 9.25 62.9K
09:39 9.05 9.26 8.41 8.41 47.1K
09:40 8.69 8.81 8.50 8.65 25.2K
09:41 8.69 8.69 8.56 8.57 15.4K
09:42 8.62 8.63 8.58 8.63 1.7K
09:43 8.61 8.65 8.61 8.65 2.5K
09:44 8.65 8.65 8.01 8.01 61.9K
09:45 8.03 8.24 7.90 7.94 15.7K
09:46 7.89 7.99 7.76 7.99 19.6K
09:47 7.95 8.00 7.94 7.94 3.2K
09:48 7.85 8.00 7.85 7.90 4.2K
09:49 7.89 7.99 7.81 7.99 8.2K
09:50 7.91 7.95 7.91 7.95 1.7K
09:51 7.91 8.06 7.91 7.94 2.7K
09:52 7.99 8.11 7.99 8.11 0.9K
09:53 8.15 8.18 8.15 8.15 1.5K
09:54 8.08 8.08 8.08 8.08 1.0K
09:55 8.00 8.00 7.94 7.94 2.0K
09:56 7.82 7.97 7.82 7.97 3.8K
09:57 8.04 8.04 7.84 7.87 5.4K
09:58 7.86 8.04 7.86 8.04 4.0K
09:59 7.88 7.98 7.87 7.98 3.8K
10:00 7.90 8.05 7.90 8.03 1.3K
10:01 8.00 8.10 8.00 8.06 1.9K
10:02 8.09 8.10 8.03 8.03 3.3K
10:04 8.24 8.24 8.20 8.21 1.1K
10:05 8.20 8.24 8.12 8.24 2.8K
10:06 8.25 8.25 8.20 8.20 3.8K
10:08 8.20 8.36 8.20 8.22 1.7K
10:09 8.20 8.21 8.20 8.21 6.1K
10:10 8.12 8.12 8.12 8.12 0.9K
10:11 8.03 8.07 8.03 8.07 7.2K
10:12 8.07 8.07 8.07 8.07 0.4K
10:13 8.10 8.10 8.10 8.10 0.2K
10:14 8.18 8.18 8.18 8.18 5.1K
10:17 8.10 8.10 8.10 8.10 0.3K
10:18 8.08 8.08 8.02 8.02 1.6K
10:19 8.02 8.09 8.02 8.08 2.5K
10:20 8.00 8.00 8.00 8.00 3.6K
10:22 8.14 8.14 8.00 8.00 0.4K
10:24 8.01 8.04 8.01 8.04 0.7K
10:25 8.00 8.01 8.00 8.00 1.2K
10:26 8.01 8.01 8.00 8.00 2.9K
10:27 8.01 8.01 8.00 8.01 3.9K
10:28 8.00 8.00 7.90 7.95 4.9K
10:29 7.95 7.95 7.90 7.91 2.7K
10:30 7.94 8.01 7.93 7.93 3.7K
10:31 8.10 8.10 8.10 8.10 0.4K
10:32 8.01 8.01 7.97 7.97 1.3K
10:34 7.95 8.00 7.95 7.98 1.8K
10:35 7.98 8.06 7.97 8.06 5.5K
10:36 8.00 8.02 8.00 8.02 2.2K
10:37 7.99 8.01 7.93 8.01 5.9K
10:42 8.03 8.03 7.99 7.99 0.6K
10:43 7.95 7.96 7.95 7.96 1.9K
10:44 7.95 7.96 7.95 7.96 0.7K
10:45 7.99 7.99 7.99 7.99 0.5K
10:47 8.02 8.05 8.01 8.05 1.2K
10:48 8.00 8.00 8.00 8.00 0.7K
10:50 8.03 8.03 8.03 8.03 0.3K
10:51 8.05 8.09 8.05 8.05 2.6K
10:52 8.10 8.10 8.09 8.09 3.1K
10:53 8.14 8.33 8.00 8.17 30.4K
10:55 8.29 8.29 8.27 8.27 2.3K
10:56 8.22 8.22 8.20 8.20 0.9K
10:57 8.22 8.22 8.17 8.17 1.0K
10:58 8.17 8.22 8.05 8.22 1.4K
11:00 8.27 8.27 8.27 8.27 1.1K
11:02 8.13 8.13 8.13 8.13 1.5K
11:05 8.18 8.21 8.18 8.21 0.5K
11:06 8.21 8.33 8.08 8.08 9.4K
11:09 8.35 8.44 8.30 8.30 2.3K
11:10 8.37 8.40 8.37 8.39 7.4K
11:11 8.37 8.43 8.30 8.37 5.0K
11:12 8.36 8.36 8.30 8.36 5.3K
11:13 8.29 8.29 8.28 8.28 6.1K
11:14 8.28 8.32 8.28 8.32 2.6K
11:15 8.36 8.43 8.33 8.33 14.2K
11:16 8.44 8.44 8.42 8.42 6.1K
11:17 8.39 8.54 8.39 8.53 3.5K
11:18 8.47 8.47 8.42 8.46 3.2K
11:19 8.53 8.53 8.53 8.53 0.4K
11:20 8.41 8.48 8.41 8.48 2.3K
11:21 8.44 8.44 8.42 8.42 1.3K
11:22 8.48 8.48 8.48 8.48 2.6K
11:23 8.47 8.47 8.43 8.43 1.4K
11:24 8.35 8.44 8.35 8.44 1.3K
11:26 8.36 8.41 8.36 8.41 0.4K
11:27 8.40 8.40 8.33 8.34 1.3K
11:28 8.33 8.33 8.33 8.33 1.2K
11:31 8.38 8.38 8.38 8.38 0.5K
11:33 8.38 8.38 8.38 8.38 0.2K
11:35 8.48 8.48 8.48 8.48 1.1K
11:36 8.44 8.60 8.44 8.60 10.7K
11:37 8.53 8.59 8.50 8.55 16.5K
11:38 8.55 8.55 8.51 8.55 3.9K
11:39 8.60 8.74 8.60 8.61 24.4K
11:40 8.42 8.71 8.42 8.71 6.5K
11:41 8.80 8.80 8.73 8.80 3.5K
11:42 8.79 8.79 8.71 8.71 1.4K
11:43 8.71 8.71 8.65 8.67 5.9K
11:44 8.66 8.70 8.66 8.70 4.2K
11:45 8.70 8.70 8.70 8.70 0.3K
11:46 8.70 8.70 8.66 8.68 0.5K
11:47 8.69 8.75 8.69 8.75 5.3K
11:48 8.75 8.85 8.75 8.79 14.4K
11:49 8.78 8.85 8.74 8.74 7.3K
11:50 8.74 8.74 8.74 8.74 0.2K
11:51 8.80 8.80 8.80 8.80 4.5K
11:52 8.76 8.76 8.66 8.66 5.2K
11:53 8.80 8.80 8.65 8.65 2.5K
11:54 8.70 8.78 8.67 8.77 8.0K
11:55 8.67 8.74 8.67 8.74 0.7K
11:56 8.80 8.80 8.74 8.74 2.3K
11:58 8.69 8.74 8.69 8.74 0.4K
11:59 8.68 8.78 8.68 8.78 2.2K
12:01 8.85 8.91 8.85 8.86 21.7K
12:02 8.88 8.91 8.80 8.91 5.0K
12:03 8.88 8.88 8.83 8.83 1.0K
12:06 8.81 8.85 8.72 8.85 1.7K
12:07 8.81 8.96 8.81 8.96 9.2K
12:08 8.96 8.96 8.92 8.94 4.5K
12:09 8.91 8.93 8.81 8.88 7.8K
12:10 8.85 8.85 8.68 8.68 3.8K
12:11 8.71 8.71 8.71 8.71 1.8K
12:14 8.82 8.82 8.78 8.78 1.1K
12:16 8.92 8.99 8.90 8.99 10.6K
12:17 8.95 8.95 8.95 8.95 1.5K
12:18 8.81 8.90 8.81 8.90 2.0K
12:19 8.98 8.98 8.90 8.94 1.0K
12:20 8.94 8.94 8.90 8.90 4.1K
12:21 8.87 8.87 8.87 8.87 0.1K
12:22 8.80 8.94 8.80 8.94 2.7K
12:24 8.81 8.81 8.75 8.76 1.5K
12:25 8.93 8.93 8.93 8.93 1.0K
12:27 8.85 8.89 8.75 8.82 1.2K
12:28 8.83 8.83 8.83 8.83 0.7K
12:31 8.85 8.85 8.78 8.78 0.8K
12:33 8.84 8.84 8.84 8.84 0.4K
12:35 8.86 9.01 8.84 9.00 7.9K
12:36 8.98 9.03 8.98 9.00 5.3K
12:37 9.03 9.09 9.02 9.02 2.9K
12:38 9.05 9.05 9.01 9.01 0.9K
12:39 9.01 9.01 9.01 9.01 0.7K
12:40 8.83 8.83 8.83 8.83 0.4K
12:41 8.82 9.02 8.82 9.00 1.8K
12:42 9.01 9.01 8.85 8.93 11.8K
12:44 8.93 8.93 8.93 8.93 0.5K
12:45 8.93 8.93 8.93 8.93 0.6K
12:46 8.90 8.90 8.90 8.90 0.9K
12:48 8.89 8.89 8.89 8.89 0.2K
12:49 8.87 8.87 8.81 8.81 1.2K
12:52 8.83 8.83 8.83 8.83 0.3K
12:53 8.88 8.88 8.88 8.88 0.6K
12:55 8.94 8.94 8.94 8.94 0.4K
12:58 8.88 8.88 8.82 8.86 1.2K
13:00 8.88 8.88 8.88 8.88 1.7K
13:03 8.89 8.89 8.84 8.84 1.8K
13:05 8.99 8.99 8.91 8.91 7.6K
13:06 8.88 8.88 8.88 8.88 0.7K
13:08 8.88 8.94 8.88 8.94 0.7K
13:12 8.94 8.94 8.94 8.94 3.4K
13:13 8.94 8.94 8.94 8.94 3.6K
13:14 8.95 8.99 8.95 8.99 1.2K
13:15 8.91 8.91 8.91 8.91 1.1K
13:17 8.93 8.93 8.93 8.93 0.2K
13:19 8.93 8.93 8.93 8.93 0.2K
13:21 8.82 8.83 8.82 8.83 2.4K
13:23 8.82 8.82 8.81 8.81 4.2K
13:25 8.81 8.81 8.81 8.81 0.3K
13:26 8.89 8.89 8.81 8.81 4.4K
13:27 8.93 8.93 8.93 8.93 0.5K
13:28 8.88 8.88 8.75 8.82 5.7K
13:29 8.83 8.83 8.83 8.83 0.2K
13:30 8.79 8.79 8.79 8.79 1.5K
13:34 8.76 8.84 8.76 8.84 0.4K
13:35 8.85 8.85 8.85 8.85 0.4K
13:37 8.75 8.77 8.69 8.69 3.7K
13:38 8.70 8.70 8.70 8.70 7.8K
13:43 8.87 8.87 8.87 8.87 6.1K
13:49 8.75 8.75 8.75 8.75 0.8K
13:50 8.67 8.70 8.67 8.70 2.8K
13:51 8.70 8.70 8.70 8.70 0.5K
13:52 8.67 8.67 8.67 8.67 0.2K
13:53 8.78 8.78 8.58 8.58 4.7K
13:54 8.54 8.54 8.15 8.37 18.7K
13:55 8.38 8.62 8.38 8.62 6.6K
13:57 8.59 8.59 8.59 8.59 0.9K
13:59 8.39 8.59 8.39 8.59 0.4K
14:00 8.57 8.60 8.57 8.60 1.4K
14:01 8.60 8.60 8.60 8.60 0.5K
14:02 8.73 8.73 8.73 8.73 3.9K
14:03 8.69 8.69 8.69 8.69 2.0K
14:17 8.73 8.73 8.43 8.43 0.4K
14:18 8.40 8.40 8.40 8.40 1.6K
14:22 8.58 8.58 8.58 8.58 0.2K
14:23 8.43 8.43 8.43 8.43 0.4K
14:24 8.51 8.51 8.51 8.51 3.2K
14:25 8.55 8.55 8.55 8.55 0.5K
14:27 8.40 8.40 8.40 8.40 0.1K
14:28 8.68 8.68 8.68 8.68 0.2K
14:29 8.70 8.70 8.41 8.41 0.3K
14:32 8.55 8.55 8.55 8.55 0.9K
14:44 8.41 8.41 8.41 8.41 0.2K
14:46 8.49 8.68 8.49 8.55 2.0K
14:50 8.58 8.58 8.58 8.58 0.2K
14:53 8.68 8.68 8.68 8.68 0.4K
14:54 8.58 8.58 8.58 8.58 0.7K
14:56 8.47 8.47 8.47 8.47 0.5K
14:58 8.46 8.46 8.46 8.46 0.3K
14:59 8.56 8.56 8.56 8.56 0.1K
15:00 8.51 8.51 8.51 8.51 0.4K
15:01 8.47 8.48 8.47 8.48 0.8K
15:02 8.48 8.49 8.48 8.49 0.7K
15:03 8.54 8.54 8.53 8.53 1.5K
15:04 8.48 8.48 8.48 8.48 0.8K
15:06 8.38 8.39 8.31 8.31 5.0K
15:08 8.23 8.23 8.23 8.23 0.3K
15:09 8.32 8.44 8.27 8.44 10.0K
15:10 8.35 8.35 8.35 8.35 0.5K
15:13 8.53 8.53 8.53 8.53 0.5K
15:15 8.51 8.51 8.46 8.46 1.4K
15:16 8.46 8.46 8.46 8.46 1.3K
15:22 8.39 8.39 8.39 8.39 1.5K
15:26 8.40 8.41 8.37 8.41 1.7K
15:30 8.37 8.38 8.37 8.38 0.4K
15:31 8.35 8.35 8.35 8.35 2.1K
15:32 8.28 8.29 8.27 8.27 7.7K
15:33 8.26 8.28 8.26 8.28 0.6K
15:34 8.30 8.30 8.30 8.30 0.3K
15:35 8.28 8.28 8.28 8.28 0.2K
15:36 8.27 8.28 8.27 8.28 0.8K
15:37 8.27 8.36 8.27 8.36 2.4K
15:38 8.33 8.33 8.32 8.32 0.6K
15:39 8.35 8.35 8.35 8.35 0.2K
15:41 8.29 8.29 8.29 8.29 0.1K
15:42 8.30 8.30 8.30 8.30 0.2K
15:43 8.29 8.33 8.29 8.33 1.0K
15:44 8.33 8.35 8.33 8.35 0.9K
15:45 8.33 8.33 8.33 8.33 1.8K
15:46 8.32 8.32 8.32 8.32 1.2K
15:49 8.38 8.38 8.31 8.31 3.5K
15:50 8.35 8.35 8.35 8.35 1.4K
15:56 8.32 8.32 8.32 8.32 0.4K
15:57 8.29 8.33 8.29 8.33 0.8K
15:58 8.33 8.33 8.33 8.33 1.7K
15:59 8.31 8.33 8.23 8.23 39.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음