그리드위즈 (453450)

453450
🏛️ 대한민국 →
18,020.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 17,520.00 17,520.00 17,520.00 17,520.00 0.6K
09:01 17,670.00 17,670.00 17,530.00 17,530.00 0.2K
09:02 17,530.00 17,670.00 17,530.00 17,560.00 0.6K
09:03 17,560.00 17,610.00 17,560.00 17,610.00 0.4K
09:04 17,600.00 17,610.00 17,570.00 17,610.00 1.9K
09:05 17,510.00 17,510.00 17,510.00 17,510.00 0.1K
09:06 17,500.00 17,600.00 17,500.00 17,600.00 0.3K
09:07 17,600.00 17,600.00 17,410.00 17,410.00 0.6K
09:08 17,490.00 17,490.00 17,430.00 17,430.00 0.0K
09:09 17,430.00 17,430.00 17,430.00 17,430.00 0.1K
09:10 17,440.00 17,440.00 17,420.00 17,420.00 0.6K
09:11 17,420.00 17,420.00 17,400.00 17,400.00 0.2K
09:12 17,400.00 17,400.00 17,350.00 17,350.00 1.8K
09:13 17,370.00 17,370.00 17,350.00 17,350.00 0.7K
09:14 17,370.00 17,370.00 17,370.00 17,370.00 0.0K
09:15 17,380.00 17,380.00 17,380.00 17,380.00 0.1K
09:16 17,470.00 17,490.00 17,470.00 17,490.00 0.3K
09:17 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
09:18 17,410.00 17,410.00 17,400.00 17,400.00 0.2K
09:19 17,500.00 17,500.00 17,500.00 17,500.00 0.3K
09:20 17,500.00 17,500.00 17,450.00 17,450.00 0.0K
09:21 17,500.00 17,510.00 17,500.00 17,500.00 0.1K
09:22 17,390.00 17,410.00 17,390.00 17,400.00 0.5K
09:23 17,400.00 17,400.00 17,400.00 17,400.00 0.2K
09:24 17,420.00 17,520.00 17,420.00 17,520.00 0.0K
09:25 17,520.00 17,560.00 17,520.00 17,560.00 0.0K
09:26 17,560.00 17,560.00 17,520.00 17,520.00 0.5K
09:27 17,530.00 17,530.00 17,530.00 17,530.00 0.0K
09:28 17,520.00 17,520.00 17,500.00 17,500.00 0.0K
09:29 17,430.00 17,430.00 17,430.00 17,430.00 0.2K
09:30 17,420.00 17,420.00 17,420.00 17,420.00 0.2K
09:33 17,430.00 17,490.00 17,430.00 17,490.00 0.0K
09:34 17,430.00 17,480.00 17,430.00 17,480.00 0.6K
09:35 17,430.00 17,430.00 17,430.00 17,430.00 0.1K
09:36 17,460.00 17,460.00 17,430.00 17,430.00 0.1K
09:37 17,430.00 17,430.00 17,430.00 17,430.00 0.1K
09:40 17,440.00 17,440.00 17,440.00 17,440.00 0.1K
09:41 17,490.00 17,490.00 17,490.00 17,490.00 0.0K
09:43 17,490.00 17,500.00 17,490.00 17,500.00 0.2K
09:44 17,450.00 17,450.00 17,350.00 17,370.00 2.2K
09:45 17,380.00 17,390.00 17,380.00 17,390.00 0.1K
09:46 17,360.00 17,360.00 17,340.00 17,340.00 1.2K
09:47 17,340.00 17,340.00 17,320.00 17,320.00 0.2K
09:48 17,320.00 17,320.00 17,320.00 17,320.00 0.0K
09:49 17,320.00 17,320.00 17,320.00 17,320.00 0.1K
09:50 17,330.00 17,350.00 17,330.00 17,350.00 0.1K
09:51 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
09:52 17,390.00 17,520.00 17,390.00 17,500.00 0.0K
09:53 17,500.00 17,500.00 17,500.00 17,500.00 0.4K
09:54 17,480.00 17,480.00 17,480.00 17,480.00 0.0K
09:55 17,470.00 17,480.00 17,470.00 17,480.00 0.3K
09:56 17,480.00 17,480.00 17,480.00 17,480.00 0.0K
09:57 17,480.00 17,480.00 17,480.00 17,480.00 0.0K
09:58 17,480.00 17,480.00 17,480.00 17,480.00 0.0K
10:00 17,470.00 17,480.00 17,470.00 17,480.00 0.0K
10:01 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
10:02 17,480.00 17,480.00 17,400.00 17,400.00 0.0K
10:03 17,400.00 17,400.00 17,380.00 17,380.00 0.2K
10:04 17,380.00 17,380.00 17,370.00 17,370.00 0.1K
10:05 17,370.00 17,370.00 17,350.00 17,350.00 0.3K
10:06 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
10:07 17,350.00 17,380.00 17,350.00 17,380.00 0.0K
10:08 17,380.00 17,380.00 17,350.00 17,350.00 0.1K
10:09 17,380.00 17,380.00 17,380.00 17,380.00 0.0K
10:10 17,350.00 17,450.00 17,350.00 17,450.00 0.1K
10:11 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
10:12 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
10:14 17,460.00 17,460.00 17,450.00 17,460.00 0.1K
10:15 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
10:16 17,440.00 17,440.00 17,440.00 17,440.00 0.0K
10:19 17,410.00 17,460.00 17,410.00 17,460.00 0.1K
10:20 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
10:22 17,450.00 17,480.00 17,430.00 17,430.00 0.2K
10:23 17,440.00 17,440.00 17,410.00 17,410.00 0.1K
10:24 17,410.00 17,420.00 17,410.00 17,420.00 0.0K
10:25 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
10:26 17,420.00 17,420.00 17,420.00 17,420.00 0.4K
10:27 17,430.00 17,430.00 17,430.00 17,430.00 0.0K
10:28 17,430.00 17,430.00 17,420.00 17,420.00 0.2K
10:30 17,430.00 17,430.00 17,430.00 17,430.00 0.0K
10:31 17,430.00 17,430.00 17,430.00 17,430.00 0.0K
10:32 17,400.00 17,400.00 17,400.00 17,400.00 0.4K
10:33 17,430.00 17,430.00 17,430.00 17,430.00 0.1K
10:34 17,480.00 17,480.00 17,480.00 17,480.00 0.1K
10:35 17,480.00 17,480.00 17,480.00 17,480.00 0.0K
10:36 17,490.00 17,490.00 17,490.00 17,490.00 0.0K
10:37 17,490.00 17,490.00 17,490.00 17,490.00 0.0K
10:38 17,490.00 17,500.00 17,490.00 17,500.00 0.1K
10:40 17,500.00 17,510.00 17,480.00 17,480.00 0.0K
10:41 17,480.00 17,480.00 17,480.00 17,480.00 0.0K
10:42 17,510.00 17,510.00 17,450.00 17,450.00 0.1K
10:43 17,450.00 17,450.00 17,450.00 17,450.00 0.0K
10:45 17,460.00 17,460.00 17,450.00 17,450.00 0.0K
10:46 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
10:47 17,450.00 17,460.00 17,450.00 17,460.00 0.0K
10:48 17,460.00 17,460.00 17,450.00 17,450.00 0.1K
10:49 17,450.00 17,510.00 17,410.00 17,510.00 0.4K
10:52 17,410.00 17,410.00 17,410.00 17,410.00 0.1K
10:53 17,410.00 17,500.00 17,410.00 17,500.00 0.0K
10:54 17,500.00 17,500.00 17,410.00 17,410.00 0.1K
10:55 17,410.00 17,490.00 17,400.00 17,400.00 0.1K
10:56 17,390.00 17,480.00 17,390.00 17,480.00 0.1K
10:57 17,390.00 17,390.00 17,380.00 17,380.00 0.5K
11:00 17,470.00 17,470.00 17,470.00 17,470.00 0.0K
11:01 17,470.00 17,470.00 17,470.00 17,470.00 0.5K
11:02 17,400.00 17,400.00 17,400.00 17,400.00 0.1K
11:03 17,470.00 17,470.00 17,370.00 17,470.00 0.9K
11:04 17,360.00 17,430.00 17,330.00 17,330.00 0.9K
11:05 17,360.00 17,360.00 17,360.00 17,360.00 0.0K
11:06 17,360.00 17,360.00 17,360.00 17,360.00 0.0K
11:07 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
11:08 17,370.00 17,400.00 17,370.00 17,400.00 0.1K
11:09 17,370.00 17,370.00 17,330.00 17,360.00 0.3K
11:10 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:14 17,360.00 17,400.00 17,360.00 17,400.00 0.1K
11:15 17,400.00 17,400.00 17,370.00 17,370.00 0.0K
11:16 17,370.00 17,370.00 17,370.00 17,370.00 0.0K
11:18 17,370.00 17,370.00 17,370.00 17,370.00 0.0K
11:22 17,360.00 17,360.00 17,360.00 17,360.00 0.1K
11:25 17,350.00 17,350.00 17,350.00 17,350.00 0.2K
11:26 17,350.00 17,350.00 17,340.00 17,340.00 0.1K
11:27 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
11:28 17,350.00 17,350.00 17,350.00 17,350.00 0.1K
11:29 17,340.00 17,340.00 17,340.00 17,340.00 0.0K
11:31 17,340.00 17,340.00 17,340.00 17,340.00 0.0K
11:32 17,340.00 17,340.00 17,340.00 17,340.00 0.0K
11:33 17,360.00 17,370.00 17,360.00 17,370.00 0.1K
11:34 17,370.00 17,370.00 17,370.00 17,370.00 0.0K
11:35 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
11:36 17,360.00 17,360.00 17,360.00 17,360.00 0.0K
11:37 17,370.00 17,370.00 17,360.00 17,370.00 0.2K
11:39 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:42 17,370.00 17,370.00 17,370.00 17,370.00 0.0K
11:43 17,380.00 17,380.00 17,380.00 17,380.00 0.0K
11:44 17,390.00 17,390.00 17,390.00 17,390.00 0.0K
11:46 17,390.00 17,400.00 17,390.00 17,400.00 0.0K
11:47 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:51 17,400.00 17,400.00 17,400.00 17,400.00 0.1K
11:54 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:56 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
11:57 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
11:58 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
12:01 17,410.00 17,410.00 17,400.00 17,400.00 0.1K
12:02 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
12:04 17,420.00 17,420.00 17,420.00 17,420.00 0.0K
12:05 17,420.00 17,420.00 17,420.00 17,420.00 0.0K
12:07 17,460.00 17,460.00 17,460.00 17,460.00 0.1K
12:09 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
12:12 17,460.00 17,460.00 17,450.00 17,450.00 0.1K
12:13 17,480.00 17,480.00 17,480.00 17,480.00 0.3K
12:14 17,480.00 17,500.00 17,450.00 17,450.00 0.3K
12:15 17,450.00 17,450.00 17,450.00 17,450.00 0.0K
12:16 17,420.00 17,500.00 17,420.00 17,500.00 0.1K
12:17 17,500.00 17,500.00 17,500.00 17,500.00 0.1K
12:18 17,510.00 17,510.00 17,510.00 17,510.00 0.2K
12:19 17,520.00 17,520.00 17,520.00 17,520.00 0.0K
12:22 17,510.00 17,510.00 17,510.00 17,510.00 0.0K
12:24 17,500.00 17,500.00 17,500.00 17,500.00 0.0K
12:25 17,500.00 17,510.00 17,500.00 17,510.00 0.2K
12:27 17,500.00 17,500.00 17,500.00 17,500.00 0.0K
12:28 17,500.00 17,500.00 17,500.00 17,500.00 0.0K
12:29 17,460.00 17,500.00 17,460.00 17,500.00 0.4K
12:31 17,500.00 17,500.00 17,500.00 17,500.00 0.0K
12:32 17,500.00 17,500.00 17,500.00 17,500.00 0.0K
12:33 17,500.00 17,500.00 17,500.00 17,500.00 0.0K
12:34 17,490.00 17,500.00 17,450.00 17,500.00 0.0K
12:36 17,450.00 17,450.00 17,450.00 17,450.00 0.2K
12:37 17,500.00 17,500.00 17,500.00 17,500.00 0.0K
12:39 17,450.00 17,450.00 17,440.00 17,440.00 0.3K
12:41 17,440.00 17,440.00 17,420.00 17,420.00 0.3K
12:42 17,420.00 17,420.00 17,420.00 17,420.00 0.2K
12:43 17,410.00 17,430.00 17,410.00 17,430.00 0.2K
12:45 17,420.00 17,430.00 17,420.00 17,430.00 0.0K
12:47 17,420.00 17,420.00 17,420.00 17,420.00 0.0K
12:48 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
12:49 17,410.00 17,410.00 17,410.00 17,410.00 0.2K
12:50 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
12:51 17,420.00 17,420.00 17,410.00 17,410.00 0.0K
12:52 17,420.00 17,430.00 17,420.00 17,430.00 0.2K
12:53 17,500.00 17,500.00 17,500.00 17,500.00 0.0K
12:54 17,490.00 17,490.00 17,430.00 17,450.00 0.0K
12:56 17,450.00 17,450.00 17,450.00 17,450.00 0.1K
12:57 17,450.00 17,450.00 17,450.00 17,450.00 0.1K
12:58 17,490.00 17,490.00 17,490.00 17,490.00 0.0K
12:59 17,490.00 17,490.00 17,490.00 17,490.00 0.0K
13:00 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
13:01 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
13:05 17,460.00 17,470.00 17,460.00 17,470.00 0.2K
13:06 17,470.00 17,500.00 17,470.00 17,500.00 0.1K
13:07 17,500.00 17,500.00 17,500.00 17,500.00 0.0K
13:11 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
13:14 17,500.00 17,500.00 17,500.00 17,500.00 0.0K
13:15 17,460.00 17,460.00 17,450.00 17,450.00 0.3K
13:17 17,440.00 17,440.00 17,440.00 17,440.00 0.0K
13:25 17,460.00 17,460.00 17,450.00 17,450.00 0.1K
13:26 17,450.00 17,450.00 17,420.00 17,430.00 0.6K
13:27 17,410.00 17,410.00 17,390.00 17,390.00 1.3K
13:28 17,390.00 17,390.00 17,390.00 17,390.00 0.0K
13:29 17,390.00 17,390.00 17,380.00 17,380.00 0.4K
13:30 17,380.00 17,380.00 17,380.00 17,380.00 0.1K
13:31 17,380.00 17,380.00 17,380.00 17,380.00 0.0K
13:32 17,360.00 17,360.00 17,360.00 17,360.00 0.3K
13:33 17,350.00 17,350.00 17,320.00 17,320.00 1.2K
13:34 17,300.00 17,300.00 17,250.00 17,250.00 2.3K
13:35 17,250.00 17,300.00 17,250.00 17,300.00 0.1K
13:37 17,300.00 17,300.00 17,300.00 17,300.00 0.0K
13:39 17,300.00 17,300.00 17,300.00 17,300.00 0.0K
13:40 17,290.00 17,290.00 17,280.00 17,280.00 0.3K
13:41 17,270.00 17,280.00 17,260.00 17,280.00 0.5K
13:42 17,280.00 17,280.00 17,280.00 17,280.00 0.3K
13:44 17,290.00 17,290.00 17,280.00 17,280.00 0.0K
13:45 17,280.00 17,280.00 17,280.00 17,280.00 0.1K
13:46 17,290.00 17,290.00 17,290.00 17,290.00 0.0K
13:47 17,370.00 17,370.00 17,370.00 17,370.00 0.0K
13:50 17,350.00 17,350.00 17,330.00 17,330.00 0.0K
13:54 17,310.00 17,310.00 17,280.00 17,280.00 0.2K
13:55 17,270.00 17,270.00 17,270.00 17,270.00 0.0K
13:56 17,270.00 17,270.00 17,270.00 17,270.00 0.2K
13:57 17,270.00 17,270.00 17,260.00 17,260.00 0.2K
13:58 17,310.00 17,310.00 17,250.00 17,250.00 0.1K
13:59 17,250.00 17,250.00 17,250.00 17,250.00 0.0K
14:00 17,250.00 17,250.00 17,220.00 17,220.00 0.5K
14:01 17,310.00 17,310.00 17,310.00 17,310.00 0.2K
14:06 17,290.00 17,290.00 17,240.00 17,240.00 0.1K
14:07 17,240.00 17,240.00 17,240.00 17,240.00 0.0K
14:08 17,230.00 17,290.00 17,230.00 17,290.00 0.1K
14:10 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
14:12 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
14:14 17,240.00 17,240.00 17,240.00 17,240.00 0.2K
14:15 17,230.00 17,230.00 17,230.00 17,230.00 0.1K
14:17 17,220.00 17,220.00 17,220.00 17,220.00 0.0K
14:18 17,220.00 17,220.00 17,180.00 17,180.00 1.3K
14:21 17,190.00 17,220.00 17,190.00 17,220.00 0.0K
14:22 17,200.00 17,200.00 17,190.00 17,190.00 0.3K
14:23 17,200.00 17,200.00 17,200.00 17,200.00 0.2K
14:24 17,200.00 17,200.00 17,200.00 17,200.00 0.0K
14:25 17,200.00 17,200.00 17,160.00 17,160.00 1.2K
14:26 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
14:27 17,160.00 17,160.00 17,160.00 17,160.00 0.2K
14:28 17,150.00 17,150.00 17,120.00 17,130.00 0.7K
14:29 17,130.00 17,130.00 17,060.00 17,060.00 0.7K
14:31 17,150.00 17,150.00 17,140.00 17,140.00 0.1K
14:32 17,140.00 17,140.00 17,140.00 17,140.00 0.0K
14:33 17,140.00 17,140.00 17,140.00 17,140.00 0.0K
14:34 17,110.00 17,130.00 17,110.00 17,130.00 0.1K
14:36 17,150.00 17,160.00 17,150.00 17,160.00 0.2K
14:37 17,160.00 17,160.00 17,160.00 17,160.00 0.1K
14:38 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
14:39 17,160.00 17,200.00 17,160.00 17,200.00 0.3K
14:40 17,200.00 17,200.00 17,200.00 17,200.00 0.1K
14:41 17,180.00 17,180.00 17,180.00 17,180.00 0.0K
14:42 17,180.00 17,180.00 17,150.00 17,160.00 0.3K
14:43 17,160.00 17,160.00 17,160.00 17,160.00 0.0K
14:44 17,150.00 17,160.00 17,150.00 17,160.00 0.1K
14:45 17,150.00 17,160.00 17,150.00 17,150.00 0.2K
14:46 17,140.00 17,140.00 17,140.00 17,140.00 0.0K
14:47 17,140.00 17,170.00 17,140.00 17,170.00 0.4K
14:48 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
14:51 17,180.00 17,180.00 17,170.00 17,170.00 0.0K
14:52 17,170.00 17,170.00 17,170.00 17,170.00 0.1K
14:54 17,200.00 17,210.00 17,200.00 17,210.00 0.0K
14:56 17,210.00 17,210.00 17,180.00 17,200.00 1.9K
14:57 17,220.00 17,230.00 17,220.00 17,230.00 0.0K
14:58 17,190.00 17,210.00 17,190.00 17,190.00 0.1K
14:59 17,240.00 17,240.00 17,240.00 17,240.00 0.0K
15:00 17,250.00 17,300.00 17,250.00 17,300.00 0.4K
15:01 17,280.00 17,280.00 17,280.00 17,280.00 0.1K
15:02 17,130.00 17,130.00 17,130.00 17,130.00 1.2K
15:03 17,180.00 17,180.00 17,180.00 17,180.00 0.0K
15:04 17,270.00 17,280.00 17,270.00 17,280.00 0.1K
15:05 17,280.00 17,310.00 17,280.00 17,310.00 0.6K
15:06 17,320.00 17,320.00 17,230.00 17,230.00 0.1K
15:07 17,240.00 17,240.00 17,240.00 17,240.00 0.0K
15:08 17,260.00 17,260.00 17,260.00 17,260.00 0.0K
15:09 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
15:10 17,340.00 17,340.00 17,280.00 17,280.00 0.1K
15:13 17,270.00 17,340.00 17,270.00 17,340.00 0.5K
15:14 17,340.00 17,340.00 17,270.00 17,270.00 0.0K
15:15 17,270.00 17,350.00 17,270.00 17,350.00 0.7K
15:18 17,270.00 17,270.00 17,270.00 17,270.00 0.1K
15:19 17,280.00 17,280.00 17,280.00 17,280.00 1.1K
15:25 17,250.00 17,250.00 17,250.00 17,250.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음