대진첨단소재 (393970)

393970
🏛️ 대한민국 →
6,510.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 17,350.00 17,590.00 17,350.00 17,550.00 76.1K
09:01 17,530.00 17,530.00 17,370.00 17,460.00 42.0K
09:02 17,450.00 17,450.00 17,390.00 17,390.00 24.4K
09:03 17,390.00 17,560.00 17,370.00 17,470.00 27.2K
09:04 17,470.00 17,560.00 17,470.00 17,555.00 26.9K
09:05 17,550.00 17,570.00 17,460.00 17,490.00 31.7K
09:06 17,490.00 17,490.00 17,420.00 17,420.00 19.0K
09:07 17,420.00 17,430.00 17,270.00 17,270.00 34.9K
09:08 17,270.00 17,270.00 17,130.00 17,170.00 65.2K
09:09 17,135.00 17,250.00 17,100.00 17,220.00 46.3K
09:10 17,230.00 17,240.00 17,130.00 17,150.00 25.4K
09:11 17,170.00 17,210.00 17,170.00 17,180.00 9.8K
09:12 17,180.00 17,550.00 17,180.00 17,510.00 52.2K
09:13 17,510.00 17,560.00 17,500.00 17,500.00 47.4K
09:14 17,480.00 17,480.00 17,360.00 17,400.00 30.6K
09:15 17,410.00 17,415.00 17,350.00 17,360.00 12.4K
09:16 17,370.00 17,410.00 17,350.00 17,410.00 7.6K
09:17 17,410.00 17,430.00 17,390.00 17,390.00 5.5K
09:18 17,390.00 17,410.00 17,360.00 17,360.00 7.0K
09:19 17,360.00 17,360.00 17,340.00 17,340.00 9.1K
09:20 17,330.00 17,360.00 17,320.00 17,330.00 9.1K
09:21 17,330.00 17,560.00 17,330.00 17,430.00 31.4K
09:22 17,440.00 17,460.00 17,370.00 17,450.00 8.0K
09:23 17,460.00 17,550.00 17,460.00 17,500.00 27.2K
09:24 17,500.00 17,500.00 17,380.00 17,380.00 12.9K
09:25 17,420.00 17,450.00 17,410.00 17,440.00 4.3K
09:26 17,450.00 17,450.00 17,410.00 17,420.00 6.1K
09:27 17,420.00 17,420.00 17,390.00 17,410.00 8.3K
09:28 17,430.00 17,480.00 17,430.00 17,460.00 4.9K
09:29 17,470.00 17,490.00 17,430.00 17,440.00 8.5K
09:30 17,440.00 17,450.00 17,430.00 17,430.00 2.1K
09:31 17,440.00 17,440.00 17,410.00 17,410.00 8.2K
09:32 17,420.00 17,420.00 17,400.00 17,400.00 4.6K
09:33 17,400.00 17,400.00 17,330.00 17,340.00 17.6K
09:34 17,350.00 17,400.00 17,350.00 17,400.00 5.8K
09:35 17,370.00 17,390.00 17,330.00 17,340.00 6.3K
09:36 17,340.00 17,360.00 17,330.00 17,360.00 4.1K
09:37 17,370.00 17,390.00 17,370.00 17,370.00 3.3K
09:38 17,370.00 17,380.00 17,350.00 17,350.00 4.3K
09:39 17,350.00 17,350.00 17,220.00 17,220.00 44.1K
09:40 17,210.00 17,210.00 17,150.00 17,160.00 19.8K
09:41 17,160.00 17,250.00 17,160.00 17,230.00 7.9K
09:42 17,250.00 17,280.00 17,230.00 17,230.00 7.0K
09:43 17,220.00 17,230.00 17,200.00 17,210.00 6.2K
09:44 17,200.00 17,200.00 17,180.00 17,180.00 5.1K
09:45 17,180.00 17,290.00 17,160.00 17,290.00 14.1K
09:46 17,270.00 17,280.00 17,250.00 17,260.00 3.7K
09:47 17,260.00 17,350.00 17,250.00 17,340.00 10.3K
09:48 17,350.00 17,350.00 17,250.00 17,250.00 2.9K
09:49 17,260.00 17,260.00 17,220.00 17,220.00 4.8K
09:50 17,210.00 17,220.00 17,180.00 17,190.00 7.6K
09:51 17,200.00 17,230.00 17,200.00 17,220.00 5.0K
09:52 17,210.00 17,220.00 17,180.00 17,180.00 6.1K
09:53 17,180.00 17,180.00 17,170.00 17,180.00 4.3K
09:54 17,200.00 17,200.00 17,160.00 17,170.00 6.2K
09:55 17,180.00 17,180.00 17,170.00 17,170.00 6.0K
09:56 17,170.00 17,180.00 17,160.00 17,170.00 4.1K
09:57 17,170.00 17,170.00 17,150.00 17,150.00 9.5K
09:58 17,150.00 17,150.00 17,140.00 17,140.00 8.1K
09:59 17,140.00 17,140.00 17,120.00 17,120.00 8.7K
10:00 17,120.00 17,130.00 17,110.00 17,130.00 12.9K
10:01 17,120.00 17,180.00 17,120.00 17,180.00 2.8K
10:02 17,170.00 17,190.00 17,170.00 17,180.00 1.9K
10:03 17,180.00 17,190.00 17,170.00 17,190.00 2.2K
10:04 17,190.00 17,230.00 17,190.00 17,220.00 2.4K
10:05 17,220.00 17,220.00 17,190.00 17,200.00 2.5K
10:06 17,200.00 17,210.00 17,190.00 17,190.00 1.9K
10:07 17,190.00 17,190.00 17,170.00 17,170.00 2.3K
10:08 17,160.00 17,160.00 17,140.00 17,150.00 5.5K
10:09 17,140.00 17,140.00 17,130.00 17,140.00 4.0K
10:10 17,140.00 17,140.00 17,120.00 17,130.00 4.3K
10:11 17,130.00 17,130.00 17,100.00 17,100.00 15.0K
10:12 17,090.00 17,090.00 17,030.00 17,070.00 26.1K
10:13 17,070.00 17,120.00 17,060.00 17,120.00 5.4K
10:14 17,140.00 17,350.00 17,140.00 17,280.00 25.8K
10:15 17,340.00 17,340.00 17,200.00 17,200.00 8.0K
10:16 17,200.00 17,220.00 17,180.00 17,210.00 2.2K
10:17 17,210.00 17,230.00 17,200.00 17,220.00 3.2K
10:18 17,230.00 17,230.00 17,200.00 17,210.00 2.5K
10:19 17,210.00 17,210.00 17,180.00 17,180.00 3.9K
10:20 17,180.00 17,180.00 17,140.00 17,140.00 4.2K
10:21 17,150.00 17,200.00 17,150.00 17,190.00 1.1K
10:22 17,190.00 17,200.00 17,180.00 17,180.00 0.8K
10:23 17,170.00 17,170.00 17,150.00 17,150.00 1.3K
10:24 17,130.00 17,160.00 17,130.00 17,160.00 2.4K
10:25 17,160.00 17,170.00 17,150.00 17,150.00 1.9K
10:26 17,150.00 17,200.00 17,140.00 17,190.00 2.4K
10:27 17,190.00 17,200.00 17,170.00 17,170.00 1.3K
10:28 17,190.00 17,190.00 17,150.00 17,180.00 3.6K
10:29 17,220.00 17,230.00 17,210.00 17,230.00 9.0K
10:30 17,210.00 17,230.00 17,170.00 17,190.00 2.8K
10:31 17,200.00 17,200.00 17,150.00 17,150.00 2.3K
10:32 17,180.00 17,180.00 17,140.00 17,140.00 2.6K
10:33 17,135.00 17,135.00 17,120.00 17,130.00 3.9K
10:34 17,140.00 17,170.00 17,140.00 17,160.00 0.7K
10:35 17,160.00 17,160.00 17,140.00 17,140.00 2.2K
10:36 17,140.00 17,170.00 17,140.00 17,170.00 3.5K
10:37 17,170.00 17,200.00 17,170.00 17,190.00 1.3K
10:38 17,170.00 17,180.00 17,160.00 17,170.00 3.9K
10:39 17,170.00 17,200.00 17,170.00 17,200.00 0.7K
10:40 17,200.00 17,250.00 17,200.00 17,200.00 7.4K
10:41 17,210.00 17,210.00 17,170.00 17,190.00 3.3K
10:42 17,180.00 17,200.00 17,160.00 17,190.00 3.2K
10:43 17,190.00 17,190.00 17,130.00 17,180.00 10.0K
10:44 17,170.00 17,190.00 17,140.00 17,150.00 4.9K
10:45 17,170.00 17,170.00 17,130.00 17,150.00 3.7K
10:46 17,150.00 17,190.00 17,140.00 17,180.00 2.1K
10:47 17,180.00 17,180.00 17,140.00 17,170.00 1.1K
10:48 17,170.00 17,170.00 17,100.00 17,100.00 9.6K
10:49 17,110.00 17,120.00 17,100.00 17,110.00 3.9K
10:50 17,100.00 17,100.00 17,070.00 17,080.00 9.6K
10:51 17,090.00 17,120.00 17,090.00 17,120.00 4.2K
10:52 17,100.00 17,110.00 17,080.00 17,080.00 2.0K
10:53 17,070.00 17,080.00 17,030.00 17,030.00 15.6K
10:54 17,030.00 17,090.00 17,030.00 17,090.00 8.6K
10:55 17,070.00 17,090.00 17,040.00 17,060.00 6.1K
10:56 17,050.00 17,050.00 17,030.00 17,040.00 15.5K
10:57 17,040.00 17,040.00 17,010.00 17,010.00 6.1K
10:58 17,020.00 17,020.00 17,000.00 17,000.00 31.8K
10:59 16,980.00 17,030.00 16,980.00 17,030.00 14.2K
11:00 17,030.00 17,060.00 17,020.00 17,055.00 9.4K
11:01 17,060.00 17,060.00 17,030.00 17,030.00 4.5K
11:02 17,040.00 17,040.00 17,010.00 17,010.00 3.9K
11:03 17,010.00 17,030.00 17,010.00 17,020.00 2.3K
11:04 17,020.00 17,040.00 17,010.00 17,030.00 3.2K
11:05 17,040.00 17,100.00 17,040.00 17,100.00 2.8K
11:06 17,100.00 17,100.00 17,080.00 17,090.00 4.3K
11:07 17,080.00 17,090.00 17,080.00 17,080.00 1.3K
11:08 17,080.00 17,090.00 17,060.00 17,090.00 3.2K
11:09 17,090.00 17,090.00 17,080.00 17,090.00 1.6K
11:10 17,090.00 17,090.00 17,070.00 17,080.00 5.7K
11:11 17,070.00 17,070.00 17,060.00 17,060.00 2.1K
11:12 17,060.00 17,060.00 17,050.00 17,060.00 2.1K
11:13 17,050.00 17,050.00 17,030.00 17,030.00 3.1K
11:14 17,040.00 17,040.00 17,020.00 17,020.00 4.0K
11:15 17,030.00 17,030.00 17,000.00 17,010.00 5.5K
11:16 17,000.00 17,030.00 17,000.00 17,030.00 3.0K
11:17 17,030.00 17,030.00 17,010.00 17,010.00 0.7K
11:18 17,020.00 17,020.00 17,010.00 17,010.00 2.2K
11:19 17,010.00 17,070.00 17,010.00 17,070.00 4.0K
11:20 17,080.00 17,100.00 17,080.00 17,080.00 3.1K
11:21 17,080.00 17,080.00 17,060.00 17,060.00 1.4K
11:22 17,050.00 17,070.00 17,050.00 17,060.00 1.1K
11:23 17,070.00 17,080.00 17,050.00 17,080.00 1.4K
11:24 17,050.00 17,070.00 17,050.00 17,070.00 0.4K
11:25 17,060.00 17,060.00 17,040.00 17,050.00 1.2K
11:26 17,050.00 17,050.00 17,030.00 17,030.00 2.2K
11:27 17,030.00 17,050.00 17,020.00 17,020.00 1.6K
11:28 17,020.00 17,030.00 17,020.00 17,030.00 0.8K
11:29 17,030.00 17,040.00 17,020.00 17,040.00 2.1K
11:30 17,040.00 17,050.00 17,020.00 17,050.00 2.6K
11:31 17,050.00 17,050.00 17,020.00 17,030.00 0.5K
11:32 17,030.00 17,060.00 17,030.00 17,040.00 0.6K
11:33 17,040.00 17,040.00 17,030.00 17,040.00 1.8K
11:34 17,040.00 17,050.00 17,040.00 17,050.00 0.5K
11:35 17,050.00 17,050.00 17,040.00 17,040.00 1.0K
11:36 17,040.00 17,040.00 17,030.00 17,030.00 1.2K
11:37 17,030.00 17,030.00 17,010.00 17,010.00 3.2K
11:38 17,010.00 17,020.00 17,010.00 17,010.00 4.1K
11:39 17,010.00 17,010.00 17,000.00 17,010.00 5.6K
11:40 17,010.00 17,020.00 16,990.00 17,000.00 4.2K
11:41 17,000.00 17,000.00 16,980.00 16,990.00 7.7K
11:42 16,990.00 16,990.00 16,930.00 16,930.00 21.4K
11:43 16,940.00 16,940.00 16,900.00 16,900.00 29.4K
11:44 16,900.00 16,900.00 16,850.00 16,850.00 21.8K
11:45 16,850.00 16,850.00 16,810.00 16,820.00 11.1K
11:46 16,840.00 16,900.00 16,840.00 16,840.00 8.6K
11:47 16,840.00 16,840.00 16,820.00 16,820.00 8.2K
11:48 16,820.00 16,820.00 16,800.00 16,810.00 11.7K
11:49 16,810.00 16,840.00 16,800.00 16,840.00 7.2K
11:50 16,820.00 16,840.00 16,720.00 16,720.00 24.1K
11:51 16,770.00 16,780.00 16,710.00 16,710.00 11.6K
11:52 16,710.00 16,810.00 16,710.00 16,760.00 11.7K
11:53 16,750.00 16,820.00 16,750.00 16,820.00 6.4K
11:54 16,840.00 16,850.00 16,800.00 16,830.00 5.3K
11:55 16,830.00 16,840.00 16,800.00 16,800.00 5.6K
11:56 16,800.00 16,800.00 16,780.00 16,780.00 2.9K
11:57 16,780.00 16,800.00 16,780.00 16,790.00 2.9K
11:58 16,790.00 16,820.00 16,750.00 16,760.00 5.7K
11:59 16,750.00 16,790.00 16,750.00 16,750.00 4.6K
12:00 16,760.00 16,780.00 16,760.00 16,760.00 3.3K
12:01 16,760.00 16,760.00 16,750.00 16,760.00 3.6K
12:02 16,760.00 16,770.00 16,760.00 16,760.00 2.6K
12:03 16,760.00 16,810.00 16,750.00 16,810.00 11.4K
12:04 16,820.00 16,820.00 16,790.00 16,790.00 2.4K
12:05 16,790.00 16,790.00 16,790.00 16,790.00 0.5K
12:06 16,790.00 16,800.00 16,770.00 16,770.00 2.5K
12:07 16,780.00 16,790.00 16,770.00 16,780.00 2.0K
12:08 16,780.00 16,800.00 16,770.00 16,780.00 2.0K
12:09 16,780.00 16,780.00 16,760.00 16,780.00 1.3K
12:10 16,780.00 16,780.00 16,770.00 16,770.00 1.8K
12:11 16,770.00 16,770.00 16,750.00 16,750.00 3.7K
12:12 16,750.00 16,750.00 16,740.00 16,750.00 3.3K
12:13 16,740.00 16,770.00 16,730.00 16,730.00 5.0K
12:14 16,780.00 16,790.00 16,740.00 16,750.00 2.0K
12:15 16,750.00 16,770.00 16,730.00 16,730.00 6.8K
12:16 16,730.00 16,750.00 16,720.00 16,735.00 1.6K
12:17 16,740.00 16,750.00 16,730.00 16,750.00 2.0K
12:18 16,740.00 16,740.00 16,730.00 16,730.00 1.2K
12:19 16,730.00 16,730.00 16,720.00 16,720.00 3.3K
12:20 16,720.00 16,720.00 16,660.00 16,660.00 26.5K
12:21 16,650.00 16,690.00 16,650.00 16,650.00 13.3K
12:22 16,650.00 16,710.00 16,640.00 16,710.00 6.0K
12:23 16,710.00 16,710.00 16,660.00 16,670.00 4.2K
12:24 16,710.00 16,720.00 16,690.00 16,720.00 3.3K
12:25 16,720.00 16,770.00 16,720.00 16,770.00 1.7K
12:26 16,770.00 16,770.00 16,750.00 16,770.00 2.5K
12:27 16,770.00 16,770.00 16,760.00 16,770.00 2.0K
12:28 16,770.00 16,770.00 16,760.00 16,770.00 0.6K
12:29 16,760.00 16,780.00 16,750.00 16,780.00 3.6K
12:30 16,770.00 16,810.00 16,760.00 16,800.00 4.1K
12:31 16,800.00 16,880.00 16,800.00 16,880.00 9.1K
12:32 16,870.00 16,890.00 16,850.00 16,850.00 9.0K
12:33 16,850.00 16,900.00 16,850.00 16,900.00 3.8K
12:34 16,900.00 16,940.00 16,900.00 16,910.00 9.8K
12:35 16,910.00 16,920.00 16,880.00 16,890.00 5.1K
12:36 16,890.00 16,900.00 16,820.00 16,830.00 6.9K
12:37 16,830.00 16,880.00 16,830.00 16,870.00 1.3K
12:38 16,860.00 16,890.00 16,860.00 16,890.00 1.2K
12:39 16,880.00 16,990.00 16,870.00 16,990.00 13.2K
12:40 17,000.00 17,050.00 17,000.00 17,040.00 12.5K
12:41 17,040.00 17,040.00 17,000.00 17,030.00 9.3K
12:42 17,060.00 17,100.00 17,060.00 17,090.00 19.6K
12:43 17,080.00 17,130.00 17,080.00 17,120.00 16.1K
12:44 17,120.00 17,180.00 17,120.00 17,160.00 20.7K
12:45 17,160.00 17,480.00 17,160.00 17,460.00 139.6K
12:46 17,460.00 17,460.00 17,350.00 17,350.00 61.3K
12:47 17,350.00 17,350.00 17,080.00 17,080.00 66.8K
12:48 17,100.00 17,140.00 16,960.00 17,010.00 41.9K
12:49 17,050.00 17,070.00 17,000.00 17,040.00 16.6K
12:50 17,040.00 17,090.00 17,040.00 17,090.00 8.0K
12:51 17,090.00 17,170.00 17,070.00 17,140.00 20.9K
12:52 17,170.00 17,410.00 17,170.00 17,380.00 70.4K
12:53 17,370.00 17,370.00 17,240.00 17,280.00 20.2K
12:54 17,260.00 17,260.00 17,210.00 17,220.00 10.0K
12:55 17,210.00 17,260.00 17,210.00 17,250.00 9.8K
12:56 17,250.00 17,250.00 17,180.00 17,180.00 7.1K
12:57 17,190.00 17,290.00 17,190.00 17,270.00 4.9K
12:58 17,300.00 17,340.00 17,300.00 17,330.00 13.6K
12:59 17,330.00 17,380.00 17,170.00 17,220.00 33.6K
13:00 17,230.00 17,270.00 17,200.00 17,270.00 7.9K
13:01 17,310.00 17,340.00 17,210.00 17,280.00 15.3K
13:02 17,220.00 17,330.00 17,210.00 17,220.00 10.9K
13:03 17,230.00 17,230.00 17,150.00 17,200.00 15.4K
13:04 17,200.00 17,210.00 17,160.00 17,170.00 6.7K
13:05 17,170.00 17,170.00 17,150.00 17,170.00 4.1K
13:06 17,170.00 17,170.00 17,150.00 17,150.00 4.6K
13:07 17,150.00 17,160.00 17,120.00 17,160.00 8.6K
13:08 17,140.00 17,160.00 17,140.00 17,140.00 1.3K
13:09 17,140.00 17,150.00 17,120.00 17,150.00 3.5K
13:10 17,150.00 17,180.00 17,150.00 17,180.00 1.7K
13:11 17,160.00 17,160.00 17,130.00 17,150.00 1.3K
13:12 17,150.00 17,150.00 17,120.00 17,120.00 3.4K
13:13 17,130.00 17,130.00 17,110.00 17,110.00 4.8K
13:14 17,120.00 17,200.00 17,070.00 17,140.00 18.6K
13:15 17,140.00 17,140.00 17,070.00 17,070.00 4.3K
13:16 17,090.00 17,130.00 17,080.00 17,080.00 3.5K
13:17 17,090.00 17,120.00 17,080.00 17,120.00 2.1K
13:18 17,100.00 17,120.00 17,100.00 17,100.00 0.4K
13:19 17,100.00 17,130.00 17,100.00 17,110.00 1.4K
13:20 17,110.00 17,110.00 17,100.00 17,110.00 1.7K
13:21 17,170.00 17,170.00 17,120.00 17,130.00 1.7K
13:22 17,120.00 17,140.00 17,120.00 17,130.00 1.2K
13:23 17,130.00 17,140.00 17,100.00 17,110.00 4.0K
13:24 17,110.00 17,140.00 17,110.00 17,140.00 1.4K
13:25 17,120.00 17,120.00 17,100.00 17,100.00 2.8K
13:26 17,110.00 17,120.00 17,100.00 17,110.00 3.4K
13:27 17,110.00 17,130.00 17,110.00 17,120.00 0.7K
13:28 17,120.00 17,130.00 17,100.00 17,120.00 5.0K
13:29 17,120.00 17,120.00 17,090.00 17,100.00 2.3K
13:30 17,100.00 17,100.00 17,090.00 17,100.00 3.1K
13:31 17,100.00 17,100.00 17,090.00 17,090.00 2.1K
13:32 17,090.00 17,090.00 17,070.00 17,070.00 3.9K
13:33 17,070.00 17,130.00 17,070.00 17,120.00 5.8K
13:34 17,120.00 17,160.00 17,090.00 17,160.00 5.2K
13:35 17,180.00 17,210.00 17,170.00 17,180.00 7.8K
13:36 17,180.00 17,230.00 17,170.00 17,210.00 7.8K
13:37 17,210.00 17,290.00 17,210.00 17,210.00 10.5K
13:38 17,200.00 17,210.00 17,160.00 17,210.00 6.7K
13:39 17,220.00 17,220.00 17,190.00 17,190.00 3.1K
13:40 17,200.00 17,200.00 17,130.00 17,130.00 5.0K
13:41 17,130.00 17,130.00 17,110.00 17,120.00 4.8K
13:42 17,120.00 17,120.00 17,040.00 17,040.00 13.7K
13:43 17,040.00 17,070.00 17,000.00 17,050.00 16.2K
13:44 17,050.00 17,080.00 17,050.00 17,050.00 3.5K
13:45 17,050.00 17,060.00 17,040.00 17,060.00 8.6K
13:46 17,060.00 17,060.00 17,010.00 17,030.00 5.2K
13:47 17,030.00 17,030.00 16,990.00 16,990.00 11.2K
13:48 17,000.00 17,000.00 16,980.00 16,990.00 9.2K
13:49 17,000.00 17,080.00 17,000.00 17,060.00 3.2K
13:50 17,060.00 17,060.00 17,000.00 17,000.00 3.1K
13:51 17,000.00 17,070.00 17,000.00 17,050.00 4.4K
13:52 17,040.00 17,040.00 17,000.00 17,000.00 1.3K
13:53 16,990.00 16,990.00 16,870.00 16,940.00 29.3K
13:54 16,930.00 16,950.00 16,930.00 16,940.00 2.5K
13:55 16,940.00 16,950.00 16,880.00 16,880.00 4.7K
13:56 16,880.00 16,890.00 16,850.00 16,880.00 10.0K
13:57 16,860.00 16,880.00 16,840.00 16,850.00 8.2K
13:58 16,840.00 16,880.00 16,830.00 16,880.00 8.4K
13:59 16,860.00 16,870.00 16,840.00 16,870.00 3.6K
14:00 16,850.00 16,860.00 16,820.00 16,820.00 5.0K
14:01 16,820.00 16,830.00 16,820.00 16,820.00 3.6K
14:02 16,820.00 16,860.00 16,820.00 16,850.00 4.6K
14:03 16,840.00 16,850.00 16,840.00 16,850.00 2.5K
14:04 16,850.00 16,880.00 16,840.00 16,870.00 7.9K
14:05 16,850.00 16,870.00 16,810.00 16,810.00 6.5K
14:06 16,820.00 16,830.00 16,810.00 16,820.00 4.2K
14:07 16,820.00 16,830.00 16,780.00 16,830.00 18.0K
14:08 16,840.00 16,880.00 16,840.00 16,870.00 1.8K
14:09 16,870.00 16,920.00 16,860.00 16,920.00 3.0K
14:10 16,920.00 16,930.00 16,910.00 16,910.00 4.6K
14:11 16,910.00 16,910.00 16,870.00 16,880.00 0.8K
14:12 16,870.00 16,870.00 16,850.00 16,860.00 3.3K
14:13 16,860.00 16,860.00 16,830.00 16,830.00 2.9K
14:14 16,830.00 16,830.00 16,810.00 16,810.00 2.4K
14:15 16,800.00 16,810.00 16,780.00 16,790.00 5.9K
14:16 16,780.00 16,800.00 16,770.00 16,790.00 5.0K
14:17 16,790.00 16,790.00 16,780.00 16,780.00 2.4K
14:18 16,780.00 16,810.00 16,780.00 16,800.00 3.0K
14:19 16,800.00 16,810.00 16,800.00 16,810.00 2.3K
14:20 16,800.00 16,820.00 16,800.00 16,810.00 0.5K
14:21 16,830.00 16,850.00 16,800.00 16,800.00 2.8K
14:22 16,800.00 16,820.00 16,800.00 16,820.00 1.2K
14:23 16,810.00 16,820.00 16,810.00 16,820.00 2.7K
14:24 16,830.00 16,830.00 16,780.00 16,780.00 4.5K
14:25 16,800.00 16,850.00 16,780.00 16,840.00 5.9K
14:26 16,840.00 16,900.00 16,820.00 16,880.00 4.5K
14:27 16,880.00 16,890.00 16,870.00 16,870.00 1.8K
14:28 16,880.00 16,940.00 16,880.00 16,900.00 6.2K
14:29 16,900.00 16,940.00 16,900.00 16,930.00 4.0K
14:30 16,930.00 17,000.00 16,930.00 16,970.00 6.9K
14:31 16,970.00 17,130.00 16,970.00 17,100.00 19.0K
14:32 17,100.00 17,120.00 17,050.00 17,100.00 14.6K
14:33 17,110.00 17,110.00 17,070.00 17,080.00 3.7K
14:34 17,080.00 17,080.00 17,050.00 17,050.00 1.6K
14:35 17,050.00 17,070.00 17,050.00 17,060.00 1.1K
14:36 17,060.00 17,080.00 17,020.00 17,060.00 5.3K
14:37 17,050.00 17,070.00 17,040.00 17,050.00 3.8K
14:38 17,070.00 17,090.00 17,050.00 17,050.00 4.7K
14:39 17,050.00 17,070.00 17,030.00 17,060.00 1.9K
14:40 17,020.00 17,050.00 17,020.00 17,050.00 0.8K
14:41 17,020.00 17,070.00 17,020.00 17,050.00 1.9K
14:42 17,070.00 17,080.00 17,050.00 17,080.00 12.3K
14:43 17,070.00 17,070.00 17,000.00 17,000.00 3.6K
14:44 17,030.00 17,030.00 17,000.00 17,020.00 3.2K
14:45 17,020.00 17,100.00 17,020.00 17,100.00 4.4K
14:46 17,100.00 17,170.00 17,070.00 17,160.00 9.5K
14:47 17,170.00 17,180.00 17,110.00 17,120.00 4.7K
14:48 17,120.00 17,130.00 17,110.00 17,120.00 3.0K
14:49 17,130.00 17,250.00 17,130.00 17,230.00 19.1K
14:50 17,210.00 17,220.00 17,190.00 17,220.00 7.9K
14:51 17,220.00 17,220.00 17,190.00 17,200.00 6.8K
14:52 17,190.00 17,240.00 17,190.00 17,190.00 8.2K
14:53 17,200.00 17,210.00 17,170.00 17,180.00 5.7K
14:54 17,160.00 17,170.00 17,120.00 17,140.00 6.8K
14:55 17,140.00 17,140.00 17,080.00 17,080.00 8.9K
14:56 17,130.00 17,160.00 17,130.00 17,160.00 2.1K
14:57 17,170.00 17,180.00 17,140.00 17,150.00 2.3K
14:58 17,140.00 17,170.00 17,120.00 17,150.00 2.1K
14:59 17,160.00 17,170.00 17,090.00 17,090.00 5.2K
15:00 17,080.00 17,080.00 17,050.00 17,070.00 6.3K
15:01 17,080.00 17,140.00 17,080.00 17,140.00 3.7K
15:02 17,130.00 17,170.00 17,130.00 17,170.00 4.4K
15:03 17,160.00 17,310.00 17,160.00 17,310.00 31.1K
15:04 17,300.00 17,320.00 17,220.00 17,260.00 23.3K
15:05 17,260.00 17,260.00 17,230.00 17,240.00 9.1K
15:06 17,230.00 17,230.00 17,190.00 17,200.00 9.6K
15:07 17,230.00 17,290.00 17,230.00 17,280.00 18.2K
15:08 17,290.00 17,310.00 17,280.00 17,300.00 24.3K
15:09 17,290.00 17,290.00 17,250.00 17,270.00 8.4K
15:10 17,270.00 17,300.00 17,250.00 17,290.00 11.0K
15:11 17,290.00 17,340.00 17,280.00 17,320.00 33.3K
15:12 17,310.00 17,320.00 17,280.00 17,320.00 19.0K
15:13 17,320.00 17,320.00 17,300.00 17,310.00 7.5K
15:14 17,300.00 17,310.00 17,280.00 17,300.00 8.7K
15:15 17,310.00 17,320.00 17,300.00 17,320.00 18.8K
15:16 17,340.00 17,360.00 17,340.00 17,360.00 21.2K
15:17 17,350.00 17,360.00 17,320.00 17,330.00 11.3K
15:18 17,330.00 17,400.00 17,330.00 17,400.00 42.0K
15:19 17,400.00 17,440.00 17,400.00 17,430.00 42.8K
15:29 17,520.00 17,520.00 17,520.00 17,520.00 133.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음