마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
09:30 7,178.34 7,178.34 7,168.17 7,174.09 17,923.5K
09:31 7,174.12 7,186.97 7,172.98 7,185.26 1,706.5K
09:32 7,187.30 7,189.97 7,186.32 7,189.29 2,095.8K
09:33 7,187.78 7,189.03 7,186.28 7,187.92 1,493.3K
09:34 7,186.39 7,186.54 7,183.74 7,185.26 1,239.9K
09:35 7,187.84 7,190.48 7,178.72 7,178.72 1,891.1K
09:36 7,178.79 7,178.79 7,172.19 7,172.32 1,721.6K
09:37 7,171.35 7,176.25 7,170.26 7,176.25 1,490.1K
09:38 7,174.97 7,176.71 7,170.29 7,170.89 1,341.5K
09:39 7,169.88 7,170.31 7,164.49 7,165.01 1,395.4K
09:40 7,163.69 7,168.07 7,162.80 7,168.07 1,729.0K
09:41 7,169.18 7,176.12 7,169.18 7,174.04 1,569.1K
09:42 7,172.66 7,179.42 7,172.66 7,178.15 1,259.4K
09:43 7,179.54 7,182.96 7,179.54 7,182.39 1,087.6K
09:44 7,183.67 7,188.13 7,183.67 7,187.78 1,075.5K
09:45 7,189.26 7,190.21 7,183.25 7,183.25 1,090.5K
09:46 7,180.19 7,180.19 7,168.56 7,168.56 1,358.5K
09:47 7,165.79 7,167.18 7,160.51 7,167.18 1,081.0K
09:48 7,166.24 7,166.24 7,159.62 7,160.04 1,218.9K
09:49 7,158.26 7,159.89 7,156.52 7,159.89 1,376.4K
09:50 7,159.92 7,161.93 7,158.02 7,158.20 1,214.9K
09:51 7,158.63 7,160.12 7,157.70 7,159.29 1,024.9K
09:52 7,158.31 7,168.87 7,158.31 7,168.87 1,227.5K
09:53 7,169.81 7,171.03 7,164.07 7,168.02 1,170.4K
09:54 7,168.38 7,173.39 7,168.38 7,170.35 921.8K
09:55 7,169.96 7,169.96 7,166.58 7,166.87 1,211.4K
09:56 7,166.06 7,167.80 7,161.90 7,167.80 1,719.7K
09:57 7,168.72 7,168.72 7,163.25 7,163.70 1,181.5K
09:58 7,164.45 7,167.05 7,164.45 7,165.71 943.5K
09:59 7,167.31 7,174.85 7,167.31 7,173.42 991.6K
10:00 7,173.22 7,175.14 7,171.11 7,175.14 1,689.5K
10:01 7,175.57 7,181.87 7,175.00 7,179.22 1,348.5K
10:02 7,179.65 7,179.65 7,173.66 7,173.66 1,004.0K
10:03 7,174.34 7,176.09 7,173.23 7,175.42 1,035.5K
10:04 7,174.20 7,175.16 7,171.22 7,173.76 997.9K
10:05 7,173.91 7,180.34 7,173.91 7,180.34 1,072.7K
10:06 7,180.91 7,180.91 7,175.90 7,180.37 1,134.9K
10:07 7,179.83 7,183.04 7,178.26 7,182.87 1,028.8K
10:08 7,183.10 7,183.30 7,177.84 7,179.73 976.5K
10:09 7,178.90 7,178.90 7,175.01 7,176.35 1,111.8K
10:10 7,175.26 7,175.26 7,167.05 7,171.12 1,502.6K
10:11 7,169.69 7,174.37 7,169.59 7,169.59 851.0K
10:12 7,170.85 7,175.70 7,169.50 7,171.06 1,043.8K
10:13 7,172.59 7,172.78 7,169.82 7,171.21 1,287.4K
10:14 7,171.95 7,175.27 7,171.58 7,175.27 1,072.2K
10:15 7,174.75 7,175.63 7,172.68 7,173.54 1,065.2K
10:16 7,174.22 7,175.23 7,167.79 7,169.79 1,297.3K
10:17 7,169.42 7,169.59 7,166.77 7,168.89 1,129.2K
10:18 7,169.98 7,172.60 7,169.94 7,171.77 1,088.2K
10:19 7,172.00 7,177.64 7,170.93 7,176.39 935.7K
10:20 7,177.00 7,177.67 7,174.79 7,177.67 910.1K
10:21 7,178.46 7,180.69 7,177.74 7,177.74 1,023.3K
10:22 7,178.30 7,178.30 7,175.62 7,177.07 805.8K
10:23 7,176.25 7,178.87 7,175.54 7,177.60 724.1K
10:24 7,178.30 7,178.50 7,175.58 7,177.59 789.5K
10:25 7,178.13 7,178.98 7,173.96 7,178.98 821.6K
10:26 7,178.45 7,179.42 7,173.93 7,174.94 852.1K
10:27 7,174.91 7,176.13 7,172.29 7,172.29 942.1K
10:28 7,170.80 7,172.69 7,169.36 7,169.87 919.9K
10:29 7,169.72 7,169.72 7,167.58 7,168.36 806.4K
10:30 7,168.22 7,169.06 7,165.83 7,169.06 1,131.7K
10:31 7,168.68 7,168.68 7,164.96 7,164.96 2,243.4K
10:32 7,163.28 7,163.28 7,158.78 7,158.78 1,235.6K
10:33 7,158.81 7,159.71 7,154.80 7,155.81 1,377.0K
10:34 7,155.61 7,157.36 7,155.61 7,156.11 1,008.8K
10:35 7,156.00 7,157.23 7,153.35 7,153.35 1,164.6K
10:36 7,154.13 7,158.25 7,153.92 7,156.86 1,195.8K
10:37 7,157.07 7,157.57 7,154.90 7,156.03 996.9K
10:38 7,156.01 7,157.24 7,154.82 7,157.24 962.9K
10:39 7,157.21 7,160.44 7,157.21 7,158.41 1,049.1K
10:40 7,157.85 7,165.64 7,157.85 7,165.64 1,059.3K
10:41 7,165.85 7,167.42 7,161.47 7,161.47 886.5K
10:42 7,160.79 7,163.82 7,160.79 7,163.66 1,118.8K
10:43 7,164.68 7,166.67 7,163.78 7,163.78 939.8K
10:44 7,163.90 7,164.82 7,163.26 7,163.83 1,147.6K
10:45 7,162.63 7,165.75 7,162.63 7,164.86 1,011.1K
10:46 7,165.09 7,166.24 7,163.21 7,164.08 960.9K
10:47 7,165.63 7,168.49 7,165.63 7,165.68 991.6K
10:48 7,164.78 7,168.07 7,164.78 7,166.26 830.0K
10:49 7,165.31 7,166.65 7,159.02 7,159.02 880.3K
10:50 7,157.92 7,159.09 7,153.45 7,159.09 978.0K
10:51 7,159.08 7,164.20 7,159.08 7,162.98 954.0K
10:52 7,162.95 7,164.85 7,162.54 7,164.75 744.7K
10:53 7,165.11 7,165.11 7,162.49 7,163.81 806.7K
10:54 7,163.99 7,166.86 7,163.99 7,166.10 960.1K
10:55 7,166.17 7,168.51 7,165.94 7,168.47 703.1K
10:56 7,168.44 7,168.92 7,167.06 7,168.27 1,048.5K
10:57 7,168.55 7,170.28 7,167.66 7,169.14 806.4K
10:58 7,169.38 7,170.52 7,168.29 7,170.52 916.1K
10:59 7,169.90 7,169.90 7,167.68 7,168.85 707.5K
11:00 7,168.81 7,170.66 7,167.31 7,170.66 768.8K
11:01 7,170.58 7,171.63 7,169.22 7,171.63 653.3K
11:02 7,171.21 7,174.05 7,171.21 7,173.67 638.0K
11:03 7,174.30 7,179.75 7,174.30 7,179.75 946.7K
11:04 7,179.69 7,182.91 7,179.53 7,182.18 1,645.0K
11:05 7,182.74 7,186.48 7,182.74 7,182.93 1,163.9K
11:06 7,183.36 7,185.05 7,181.27 7,181.27 735.6K
11:07 7,181.36 7,181.87 7,179.83 7,180.35 702.9K
11:08 7,181.84 7,182.18 7,180.32 7,180.32 705.6K
11:09 7,180.54 7,182.85 7,180.54 7,182.40 693.7K
11:10 7,183.52 7,185.96 7,182.50 7,185.96 804.8K
11:11 7,185.44 7,188.59 7,185.44 7,188.13 857.7K
11:12 7,187.85 7,188.97 7,186.68 7,187.72 896.9K
11:13 7,188.12 7,188.12 7,186.89 7,187.96 881.5K
11:14 7,189.33 7,190.44 7,188.96 7,190.44 822.1K
11:15 7,189.27 7,192.55 7,189.27 7,192.44 686.6K
11:16 7,192.83 7,193.60 7,191.79 7,193.10 1,539.7K
11:17 7,195.12 7,196.37 7,195.12 7,195.58 936.9K
11:18 7,195.55 7,195.55 7,193.26 7,193.26 944.5K
11:19 7,193.12 7,194.23 7,192.79 7,193.54 553.4K
11:20 7,192.89 7,196.63 7,192.89 7,196.59 732.4K
11:21 7,196.07 7,202.35 7,196.07 7,202.35 1,244.9K
11:22 7,202.62 7,203.65 7,196.56 7,196.70 778.1K
11:23 7,197.58 7,198.17 7,195.42 7,195.76 604.7K
11:24 7,195.73 7,199.06 7,195.73 7,197.96 791.5K
11:25 7,197.75 7,197.75 7,193.25 7,193.51 688.2K
11:26 7,193.20 7,193.51 7,190.07 7,190.55 679.6K
11:27 7,190.27 7,193.66 7,190.27 7,193.66 554.7K
11:28 7,193.60 7,198.27 7,193.60 7,196.99 915.2K
11:29 7,196.98 7,197.76 7,194.91 7,197.76 830.4K
11:30 7,197.80 7,197.80 7,192.08 7,192.55 865.7K
11:31 7,193.34 7,194.30 7,191.77 7,191.77 1,204.1K
11:32 7,191.01 7,192.40 7,190.03 7,190.31 590.2K
11:33 7,190.55 7,193.35 7,190.55 7,193.35 646.6K
11:34 7,192.96 7,193.30 7,191.04 7,191.70 494.0K
11:35 7,192.36 7,194.52 7,191.82 7,194.35 573.4K
11:36 7,193.82 7,196.55 7,193.17 7,194.69 770.3K
11:37 7,194.16 7,197.23 7,193.19 7,197.24 543.4K
11:38 7,198.68 7,198.97 7,198.18 7,198.89 586.5K
11:39 7,198.70 7,198.98 7,197.66 7,198.79 755.8K
11:40 7,199.36 7,200.76 7,198.68 7,198.68 632.2K
11:41 7,198.78 7,198.78 7,196.96 7,197.10 667.2K
11:42 7,197.38 7,198.09 7,195.87 7,198.09 838.1K
11:43 7,198.04 7,202.87 7,197.74 7,202.87 663.1K
11:44 7,202.13 7,206.48 7,202.13 7,205.08 1,057.5K
11:45 7,205.52 7,207.98 7,205.52 7,207.35 992.4K
11:46 7,206.13 7,206.95 7,204.83 7,206.97 702.5K
11:47 7,206.55 7,208.57 7,205.14 7,207.21 751.7K
11:48 7,207.15 7,209.69 7,207.04 7,209.71 736.3K
11:49 7,209.60 7,209.60 7,207.27 7,207.27 616.9K
11:50 7,207.54 7,207.54 7,201.51 7,201.51 758.4K
11:51 7,201.68 7,204.58 7,201.68 7,204.47 604.7K
11:52 7,203.68 7,205.45 7,203.68 7,205.18 622.6K
11:53 7,204.80 7,205.16 7,202.54 7,203.10 627.0K
11:54 7,203.26 7,203.26 7,201.48 7,202.54 531.8K
11:55 7,202.94 7,203.30 7,201.62 7,203.03 423.1K
11:56 7,203.05 7,203.05 7,200.66 7,201.87 556.4K
11:57 7,201.89 7,204.40 7,201.66 7,204.14 782.0K
11:58 7,204.18 7,205.15 7,202.82 7,205.10 877.3K
11:59 7,205.32 7,206.27 7,204.99 7,206.07 706.9K
12:00 7,205.54 7,208.32 7,205.54 7,207.26 684.5K
12:01 7,207.39 7,208.23 7,203.60 7,203.60 834.7K
12:02 7,202.56 7,203.92 7,201.94 7,202.55 1,143.8K
12:03 7,202.28 7,204.08 7,201.97 7,204.08 522.9K
12:04 7,203.85 7,206.18 7,203.26 7,206.09 714.1K
12:05 7,206.60 7,209.20 7,206.60 7,208.89 663.8K
12:06 7,208.93 7,210.69 7,208.08 7,209.46 724.8K
12:07 7,209.47 7,210.62 7,207.20 7,207.33 700.2K
12:08 7,206.54 7,210.02 7,206.54 7,209.87 814.1K
12:09 7,209.99 7,210.62 7,208.81 7,210.62 744.9K
12:10 7,210.52 7,210.52 7,205.52 7,206.70 780.7K
12:11 7,206.90 7,207.22 7,201.55 7,203.21 697.1K
12:12 7,202.32 7,204.00 7,201.40 7,204.00 498.5K
12:13 7,202.08 7,203.50 7,201.07 7,202.14 684.7K
12:14 7,201.52 7,203.43 7,201.43 7,202.23 671.0K
12:15 7,202.44 7,203.18 7,202.13 7,202.55 437.3K
12:16 7,202.61 7,205.14 7,202.22 7,205.13 591.3K
12:17 7,205.24 7,205.32 7,203.49 7,203.49 424.3K
12:18 7,203.37 7,203.37 7,200.44 7,200.39 484.2K
12:19 7,201.67 7,203.05 7,200.66 7,202.34 547.5K
12:20 7,202.39 7,202.97 7,200.84 7,201.57 452.3K
12:21 7,201.78 7,201.78 7,196.06 7,196.06 704.0K
12:22 7,196.91 7,199.40 7,195.77 7,198.34 581.2K
12:23 7,198.43 7,198.76 7,196.93 7,197.21 468.7K
12:24 7,197.25 7,197.80 7,197.02 7,197.63 430.8K
12:25 7,197.52 7,197.52 7,195.58 7,196.08 443.1K
12:26 7,196.03 7,197.91 7,196.03 7,197.71 429.4K
12:27 7,197.81 7,198.14 7,195.33 7,195.49 460.4K
12:28 7,194.76 7,198.48 7,194.76 7,198.48 429.9K
12:29 7,198.05 7,201.47 7,198.05 7,201.03 592.6K
12:30 7,200.46 7,202.16 7,199.46 7,200.53 475.3K
12:31 7,200.46 7,200.95 7,199.86 7,200.60 572.0K
12:32 7,200.63 7,201.45 7,197.29 7,197.29 692.0K
12:33 7,197.74 7,198.49 7,197.48 7,197.48 459.3K
12:34 7,197.38 7,199.24 7,196.88 7,199.24 399.5K
12:35 7,198.39 7,199.76 7,197.76 7,199.20 465.9K
12:36 7,199.67 7,203.44 7,199.41 7,203.44 659.1K
12:37 7,203.73 7,206.56 7,203.73 7,206.56 757.7K
12:38 7,205.14 7,207.13 7,204.64 7,207.14 571.2K
12:39 7,207.21 7,209.43 7,207.13 7,208.56 646.5K
12:40 7,208.35 7,208.72 7,206.87 7,207.83 538.6K
12:41 7,207.23 7,208.54 7,204.29 7,204.29 652.8K
12:42 7,204.65 7,207.89 7,204.40 7,207.89 381.8K
12:43 7,207.88 7,208.03 7,206.71 7,206.82 470.6K
12:44 7,207.17 7,207.66 7,206.35 7,206.71 707.7K
12:45 7,207.49 7,208.25 7,207.19 7,207.81 581.8K
12:46 7,208.11 7,209.78 7,207.58 7,207.56 547.8K
12:47 7,207.84 7,209.90 7,207.84 7,208.92 356.8K
12:48 7,209.03 7,210.79 7,208.71 7,210.27 535.6K
12:49 7,210.52 7,211.49 7,209.97 7,211.21 727.7K
12:50 7,211.37 7,211.50 7,210.14 7,210.14 427.9K
12:51 7,209.44 7,209.44 7,208.33 7,208.80 476.5K
12:52 7,209.02 7,209.58 7,206.09 7,206.09 491.0K
12:53 7,206.11 7,207.32 7,205.89 7,206.37 366.4K
12:54 7,206.81 7,209.25 7,206.81 7,209.25 510.5K
12:55 7,209.43 7,210.74 7,209.23 7,209.23 675.7K
12:56 7,209.24 7,209.65 7,208.24 7,209.65 468.4K
12:57 7,210.45 7,211.20 7,209.08 7,209.73 295.2K
12:58 7,210.02 7,210.02 7,206.36 7,206.78 389.4K
12:59 7,207.09 7,209.84 7,207.09 7,209.84 597.2K
13:00 7,209.84 7,210.68 7,208.40 7,208.40 476.4K
13:01 7,209.16 7,210.67 7,208.79 7,209.18 511.0K
13:02 7,209.71 7,211.38 7,209.71 7,211.26 668.7K
13:03 7,210.86 7,211.45 7,209.53 7,209.99 532.1K
13:04 7,211.35 7,211.87 7,209.70 7,211.41 438.7K
13:05 7,211.05 7,212.75 7,209.73 7,209.74 506.6K
13:06 7,210.17 7,212.80 7,210.09 7,212.80 491.7K
13:07 7,211.76 7,211.76 7,209.10 7,209.10 465.0K
13:08 7,209.47 7,210.73 7,208.09 7,208.09 436.2K
13:09 7,208.28 7,209.84 7,208.04 7,208.10 465.9K
13:10 7,207.74 7,207.74 7,204.97 7,206.57 575.0K
13:11 7,207.05 7,207.05 7,203.74 7,204.06 529.1K
13:12 7,204.08 7,205.28 7,204.08 7,205.28 404.0K
13:13 7,205.80 7,206.24 7,204.95 7,205.81 432.7K
13:14 7,206.05 7,208.48 7,205.80 7,207.19 545.2K
13:15 7,207.62 7,209.56 7,207.10 7,207.36 536.6K
13:16 7,208.12 7,210.18 7,208.12 7,209.96 508.2K
13:17 7,210.29 7,211.72 7,209.39 7,210.98 431.3K
13:18 7,210.59 7,212.36 7,210.59 7,211.35 461.8K
13:19 7,211.10 7,212.15 7,210.78 7,211.90 386.0K
13:20 7,212.01 7,214.37 7,212.01 7,214.37 487.8K
13:21 7,215.08 7,218.25 7,215.08 7,217.05 1,107.1K
13:22 7,216.76 7,218.80 7,216.76 7,218.32 508.6K
13:23 7,217.98 7,218.49 7,217.04 7,218.16 598.2K
13:24 7,218.04 7,218.76 7,218.04 7,218.36 597.6K
13:25 7,218.10 7,218.10 7,215.30 7,216.15 616.5K
13:26 7,216.06 7,216.06 7,214.68 7,214.83 466.7K
13:27 7,214.55 7,216.45 7,214.14 7,216.45 427.8K
13:28 7,216.76 7,219.84 7,216.76 7,219.84 611.0K
13:29 7,219.93 7,219.93 7,217.40 7,217.38 621.2K
13:30 7,217.53 7,218.19 7,213.84 7,213.84 505.9K
13:31 7,214.14 7,215.72 7,214.03 7,214.03 371.3K
13:32 7,214.19 7,214.19 7,212.44 7,212.44 621.2K
13:33 7,212.58 7,213.25 7,212.19 7,212.55 408.6K
13:34 7,212.43 7,212.43 7,209.85 7,209.85 469.4K
13:35 7,209.01 7,209.20 7,206.47 7,209.20 533.5K
13:36 7,209.82 7,212.75 7,209.82 7,212.54 561.3K
13:37 7,212.93 7,212.93 7,208.77 7,208.87 371.5K
13:38 7,209.51 7,210.10 7,208.56 7,209.42 375.3K
13:39 7,208.01 7,208.01 7,205.09 7,206.42 400.7K
13:40 7,206.62 7,207.35 7,205.92 7,207.32 420.0K
13:41 7,208.07 7,208.89 7,208.07 7,208.63 391.0K
13:42 7,209.10 7,209.10 7,207.30 7,208.80 360.3K
13:43 7,209.36 7,210.85 7,208.79 7,210.50 499.2K
13:44 7,211.34 7,211.34 7,208.55 7,208.74 386.1K
13:45 7,209.24 7,210.02 7,206.81 7,206.81 459.9K
13:46 7,206.28 7,207.26 7,205.33 7,207.02 455.4K
13:47 7,206.89 7,207.89 7,206.43 7,206.36 593.9K
13:48 7,206.11 7,206.36 7,203.35 7,203.35 485.3K
13:49 7,203.51 7,203.86 7,202.10 7,202.12 348.7K
13:50 7,201.87 7,206.42 7,201.67 7,206.42 546.3K
13:51 7,206.78 7,207.30 7,205.18 7,207.30 343.9K
13:52 7,207.43 7,207.81 7,206.02 7,206.02 526.1K
13:53 7,206.37 7,206.58 7,203.98 7,204.35 643.1K
13:54 7,203.81 7,203.81 7,202.13 7,202.85 438.0K
13:55 7,203.44 7,203.44 7,199.46 7,200.24 445.5K
13:56 7,200.42 7,201.07 7,199.13 7,200.21 374.0K
13:57 7,200.01 7,200.71 7,199.21 7,200.71 334.9K
13:58 7,200.70 7,201.34 7,199.98 7,199.95 420.5K
13:59 7,199.64 7,199.98 7,197.77 7,199.47 522.7K
14:00 7,199.07 7,199.07 7,194.85 7,194.85 800.5K
14:01 7,194.53 7,195.05 7,192.23 7,195.05 647.9K
14:02 7,195.62 7,196.85 7,193.94 7,193.92 404.0K
14:03 7,193.68 7,193.68 7,190.24 7,192.75 522.6K
14:04 7,192.18 7,192.18 7,190.58 7,190.58 352.9K
14:05 7,190.21 7,191.40 7,189.42 7,189.53 435.4K
14:06 7,189.09 7,189.49 7,186.99 7,188.55 708.6K
14:07 7,188.09 7,192.56 7,188.09 7,192.56 529.9K
14:08 7,192.52 7,192.94 7,189.94 7,189.94 479.6K
14:09 7,189.64 7,192.09 7,189.13 7,189.45 468.2K
14:10 7,188.45 7,189.10 7,187.31 7,188.21 729.2K
14:11 7,187.07 7,189.58 7,187.07 7,188.13 424.8K
14:12 7,187.30 7,188.04 7,186.40 7,187.12 368.8K
14:13 7,187.64 7,188.56 7,186.74 7,186.74 410.2K
14:14 7,186.66 7,186.66 7,182.06 7,183.11 714.6K
14:15 7,180.56 7,180.86 7,178.92 7,179.89 702.5K
14:16 7,180.29 7,182.29 7,175.19 7,175.19 796.2K
14:17 7,175.07 7,175.71 7,171.72 7,174.11 966.6K
14:18 7,174.07 7,175.31 7,173.40 7,174.81 597.3K
14:19 7,175.43 7,175.43 7,169.31 7,169.52 743.3K
14:20 7,169.39 7,169.39 7,166.98 7,167.13 622.7K
14:21 7,166.46 7,170.75 7,166.46 7,169.26 795.0K
14:22 7,169.54 7,170.43 7,166.77 7,168.36 962.1K
14:23 7,168.97 7,170.10 7,167.72 7,169.97 727.9K
14:24 7,171.16 7,172.27 7,169.24 7,171.66 1,118.1K
14:25 7,171.69 7,174.23 7,171.20 7,173.54 524.0K
14:26 7,174.09 7,178.05 7,174.09 7,178.05 711.1K
14:27 7,178.36 7,178.36 7,176.43 7,177.69 497.6K
14:28 7,178.23 7,178.83 7,177.59 7,178.59 617.4K
14:29 7,177.06 7,179.26 7,177.06 7,179.26 537.6K
14:30 7,179.35 7,183.92 7,178.88 7,183.92 579.9K
14:31 7,184.53 7,187.20 7,183.20 7,187.07 627.7K
14:32 7,187.29 7,188.50 7,186.52 7,188.10 491.4K
14:33 7,186.89 7,187.55 7,183.27 7,183.39 529.1K
14:34 7,184.44 7,186.34 7,184.44 7,185.74 540.2K
14:35 7,185.67 7,187.30 7,185.00 7,187.13 376.5K
14:36 7,187.03 7,187.57 7,186.10 7,186.98 445.6K
14:37 7,186.21 7,186.21 7,182.62 7,183.44 645.7K
14:38 7,183.15 7,183.15 7,179.62 7,180.80 602.6K
14:39 7,181.81 7,182.47 7,180.13 7,182.20 542.0K
14:40 7,183.02 7,184.56 7,182.53 7,184.00 489.0K
14:41 7,184.86 7,185.65 7,184.86 7,185.56 465.1K
14:42 7,185.10 7,185.10 7,182.24 7,184.30 453.3K
14:43 7,184.52 7,184.52 7,182.28 7,182.32 321.7K
14:44 7,182.46 7,182.81 7,180.65 7,181.12 459.8K
14:45 7,181.61 7,181.61 7,176.74 7,176.74 526.1K
14:46 7,177.01 7,178.99 7,177.01 7,178.04 454.4K
14:47 7,178.54 7,179.60 7,174.84 7,174.84 515.2K
14:48 7,174.38 7,174.38 7,172.72 7,172.90 674.2K
14:49 7,173.46 7,174.96 7,172.25 7,174.96 561.4K
14:50 7,174.90 7,175.51 7,172.62 7,175.30 569.5K
14:51 7,174.98 7,176.14 7,174.32 7,175.19 451.5K
14:52 7,175.41 7,176.49 7,175.00 7,175.11 393.8K
14:53 7,175.63 7,175.63 7,171.90 7,172.61 689.7K
14:54 7,172.98 7,172.98 7,170.84 7,172.70 495.2K
14:55 7,171.81 7,172.66 7,171.18 7,171.70 505.2K
14:56 7,171.83 7,174.29 7,171.83 7,172.41 460.4K
14:57 7,173.16 7,175.47 7,173.16 7,175.27 490.7K
14:58 7,175.48 7,176.09 7,173.19 7,173.19 465.0K
14:59 7,173.06 7,173.06 7,171.51 7,171.51 467.2K
15:00 7,171.27 7,172.53 7,169.79 7,172.49 659.6K
15:01 7,172.35 7,175.40 7,172.35 7,174.48 575.4K
15:02 7,174.34 7,176.87 7,174.15 7,176.88 493.4K
15:03 7,175.79 7,176.28 7,174.78 7,175.52 526.2K
15:04 7,175.65 7,175.78 7,174.82 7,175.57 429.5K
15:05 7,175.42 7,176.35 7,174.71 7,176.22 453.8K
15:06 7,176.41 7,178.74 7,175.49 7,176.56 639.0K
15:07 7,175.64 7,176.13 7,171.33 7,171.44 528.5K
15:08 7,170.74 7,171.06 7,167.46 7,170.73 633.7K
15:09 7,170.62 7,170.66 7,167.81 7,168.02 587.3K
15:10 7,167.35 7,169.68 7,166.20 7,169.37 721.9K
15:11 7,168.32 7,169.83 7,167.44 7,167.44 634.5K
15:12 7,167.93 7,168.19 7,165.73 7,165.73 1,050.0K
15:13 7,166.02 7,166.99 7,164.23 7,165.62 663.0K
15:14 7,167.03 7,167.27 7,164.52 7,164.82 409.3K
15:15 7,164.52 7,164.60 7,163.66 7,164.60 590.8K
15:16 7,165.00 7,170.35 7,165.00 7,170.35 547.4K
15:17 7,170.15 7,172.39 7,170.15 7,170.91 919.1K
15:18 7,164.27 7,167.63 7,162.31 7,163.36 1,082.3K
15:19 7,164.35 7,164.35 7,159.05 7,161.31 928.0K
15:20 7,161.56 7,161.56 7,156.42 7,156.68 957.5K
15:21 7,152.95 7,153.36 7,146.30 7,146.30 1,432.8K
15:22 7,146.69 7,148.58 7,144.37 7,148.28 1,289.4K
15:23 7,150.14 7,150.14 7,142.44 7,143.55 1,153.7K
15:24 7,144.59 7,147.78 7,141.79 7,143.11 1,136.1K
15:25 7,144.02 7,144.02 7,134.00 7,133.97 1,234.4K
15:26 7,133.60 7,133.79 7,127.44 7,133.73 1,542.5K
15:27 7,133.92 7,137.10 7,131.74 7,137.10 904.8K
15:28 7,136.91 7,138.02 7,135.13 7,136.32 904.7K
15:29 7,136.37 7,136.62 7,133.43 7,135.98 845.9K
15:30 7,139.17 7,144.02 7,139.17 7,144.02 1,201.4K
15:31 7,143.78 7,148.66 7,143.22 7,147.98 1,065.3K
15:32 7,148.43 7,150.76 7,147.94 7,147.94 762.6K
15:33 7,148.65 7,152.51 7,148.62 7,150.48 879.3K
15:34 7,151.26 7,152.45 7,151.26 7,152.23 874.4K
15:35 7,152.20 7,155.00 7,151.02 7,153.90 962.5K
15:36 7,153.27 7,154.87 7,152.61 7,152.61 814.0K
15:37 7,151.58 7,151.58 7,149.00 7,150.00 922.8K
15:38 7,149.53 7,149.57 7,146.13 7,146.78 1,021.1K
15:39 7,147.02 7,149.04 7,145.44 7,147.61 1,064.9K
15:40 7,147.45 7,155.47 7,147.45 7,155.06 1,128.3K
15:41 7,155.35 7,158.72 7,155.23 7,157.58 1,083.4K
15:42 7,158.05 7,158.42 7,154.91 7,154.94 1,034.0K
15:43 7,152.82 7,153.91 7,151.20 7,153.16 1,177.0K
15:44 7,152.76 7,154.35 7,152.50 7,153.88 864.6K
15:45 7,153.66 7,153.66 7,148.52 7,148.52 1,017.6K
15:46 7,148.56 7,151.29 7,148.16 7,151.29 995.0K
15:47 7,150.39 7,152.38 7,150.39 7,152.38 1,120.4K
15:48 7,152.90 7,157.32 7,152.90 7,156.55 1,119.7K
15:49 7,156.46 7,156.74 7,153.82 7,153.82 1,304.2K
15:50 7,167.74 7,167.74 7,163.48 7,165.99 2,487.7K
15:51 7,166.43 7,166.43 7,159.01 7,159.20 1,798.9K
15:52 7,157.97 7,162.02 7,157.97 7,161.15 1,592.2K
15:53 7,161.55 7,164.59 7,161.55 7,163.38 2,073.3K
15:54 7,158.80 7,158.80 7,152.01 7,154.35 2,591.7K
15:55 7,157.14 7,157.14 7,152.89 7,154.32 3,439.5K
15:56 7,155.44 7,160.26 7,154.88 7,160.26 3,113.8K
15:57 7,161.25 7,161.25 7,157.82 7,161.21 3,725.5K
15:58 7,161.46 7,162.24 7,158.37 7,159.02 4,951.2K
15:59 7,159.58 7,165.11 7,155.92 7,165.00 55,788.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음