한텍 (098070)

098070
🏛️ 대한민국 →
43,100.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 44,500.00 44,600.00 44,300.00 44,300.00 2.5K
09:01 44,350.00 44,700.00 44,150.00 44,400.00 1.7K
09:02 44,400.00 44,550.00 44,050.00 44,300.00 0.9K
09:03 44,450.00 44,500.00 44,300.00 44,450.00 0.4K
09:04 44,400.00 44,500.00 44,250.00 44,400.00 1.4K
09:05 44,500.00 44,650.00 44,500.00 44,650.00 0.8K
09:06 44,650.00 44,650.00 44,350.00 44,500.00 0.4K
09:07 44,400.00 44,600.00 44,250.00 44,600.00 1.2K
09:08 44,600.00 44,700.00 44,500.00 44,700.00 0.4K
09:09 44,900.00 45,200.00 44,900.00 45,050.00 1.1K
09:10 45,000.00 45,000.00 44,650.00 44,650.00 1.0K
09:11 44,650.00 44,650.00 44,500.00 44,550.00 0.6K
09:12 44,600.00 44,600.00 44,500.00 44,550.00 0.6K
09:13 44,550.00 44,700.00 44,300.00 44,700.00 0.7K
09:14 44,800.00 45,000.00 44,800.00 45,000.00 0.1K
09:15 45,000.00 45,000.00 44,850.00 45,000.00 0.9K
09:16 45,000.00 45,000.00 44,600.00 44,600.00 1.2K
09:17 44,600.00 44,700.00 44,600.00 44,650.00 0.7K
09:18 44,700.00 44,850.00 44,700.00 44,750.00 0.8K
09:19 44,700.00 44,750.00 44,550.00 44,550.00 1.0K
09:20 44,550.00 44,550.00 44,450.00 44,450.00 0.6K
09:21 44,450.00 44,550.00 44,400.00 44,550.00 0.4K
09:22 44,400.00 44,400.00 44,200.00 44,200.00 1.1K
09:23 44,200.00 44,700.00 44,150.00 44,250.00 0.4K
09:24 44,350.00 44,350.00 44,200.00 44,350.00 2.5K
09:25 44,150.00 44,350.00 44,050.00 44,050.00 1.0K
09:26 44,050.00 44,050.00 43,650.00 43,650.00 5.2K
09:27 43,750.00 43,750.00 43,500.00 43,500.00 1.7K
09:28 43,600.00 43,600.00 43,500.00 43,500.00 2.0K
09:29 43,600.00 43,950.00 43,450.00 43,950.00 1.8K
09:30 43,900.00 43,900.00 43,900.00 43,900.00 0.7K
09:31 43,850.00 43,900.00 43,700.00 43,700.00 0.3K
09:32 43,700.00 43,900.00 43,700.00 43,900.00 0.1K
09:33 43,950.00 43,950.00 43,750.00 43,850.00 0.7K
09:34 43,900.00 43,900.00 43,750.00 43,800.00 0.6K
09:35 43,750.00 43,950.00 43,700.00 43,950.00 2.1K
09:36 43,950.00 43,950.00 43,600.00 43,600.00 0.7K
09:37 43,600.00 43,700.00 43,550.00 43,600.00 0.9K
09:38 43,550.00 43,650.00 43,500.00 43,500.00 1.9K
09:39 43,550.00 43,650.00 43,500.00 43,650.00 0.3K
09:40 43,650.00 43,800.00 43,600.00 43,700.00 1.5K
09:41 43,700.00 43,800.00 43,600.00 43,750.00 0.9K
09:42 43,750.00 43,850.00 43,650.00 43,750.00 0.7K
09:43 43,750.00 43,900.00 43,750.00 43,850.00 0.9K
09:44 43,900.00 43,950.00 43,850.00 43,850.00 0.4K
09:45 43,900.00 44,000.00 43,900.00 43,950.00 0.9K
09:46 43,900.00 43,950.00 43,900.00 43,900.00 0.7K
09:47 43,850.00 44,100.00 43,750.00 44,000.00 2.0K
09:48 44,050.00 44,200.00 44,000.00 44,200.00 0.2K
09:49 44,150.00 44,200.00 44,100.00 44,100.00 0.7K
09:50 44,000.00 44,100.00 44,000.00 44,100.00 0.1K
09:51 44,100.00 44,100.00 44,000.00 44,000.00 0.4K
09:52 43,950.00 43,950.00 43,850.00 43,850.00 0.7K
09:53 43,850.00 43,950.00 43,850.00 43,900.00 0.2K
09:54 43,900.00 44,000.00 43,850.00 44,000.00 0.1K
09:55 43,850.00 44,150.00 43,850.00 43,950.00 0.1K
09:56 43,950.00 43,950.00 43,750.00 43,750.00 1.1K
09:57 43,800.00 43,850.00 43,750.00 43,800.00 0.1K
09:58 43,800.00 43,850.00 43,750.00 43,750.00 0.8K
09:59 43,700.00 43,700.00 43,700.00 43,700.00 0.2K
10:00 43,700.00 43,750.00 43,700.00 43,750.00 0.1K
10:01 43,700.00 43,750.00 43,600.00 43,600.00 1.4K
10:02 43,600.00 43,600.00 43,550.00 43,550.00 0.2K
10:03 43,550.00 43,600.00 43,550.00 43,550.00 0.8K
10:04 43,550.00 43,650.00 43,550.00 43,600.00 0.2K
10:05 43,600.00 43,600.00 43,550.00 43,550.00 0.1K
10:06 43,550.00 43,650.00 43,550.00 43,600.00 0.1K
10:07 43,650.00 43,650.00 43,500.00 43,500.00 2.8K
10:08 43,450.00 43,550.00 43,450.00 43,450.00 0.6K
10:09 43,450.00 43,550.00 43,450.00 43,450.00 0.3K
10:10 43,450.00 43,500.00 43,450.00 43,450.00 0.3K
10:11 43,450.00 43,500.00 43,450.00 43,450.00 0.3K
10:12 43,500.00 43,500.00 43,450.00 43,450.00 0.1K
10:13 43,450.00 43,600.00 43,450.00 43,550.00 0.5K
10:14 43,500.00 43,650.00 43,500.00 43,650.00 0.1K
10:15 43,800.00 43,850.00 43,650.00 43,750.00 0.1K
10:16 43,775.00 43,850.00 43,750.00 43,750.00 0.2K
10:17 43,750.00 43,800.00 43,750.00 43,750.00 0.3K
10:18 43,650.00 43,700.00 43,600.00 43,600.00 0.5K
10:19 43,600.00 43,650.00 43,600.00 43,600.00 0.3K
10:20 43,550.00 43,600.00 43,550.00 43,550.00 0.2K
10:21 43,600.00 43,700.00 43,600.00 43,650.00 0.5K
10:22 43,650.00 43,700.00 43,550.00 43,650.00 0.3K
10:23 43,600.00 43,650.00 43,550.00 43,600.00 0.1K
10:24 43,600.00 43,700.00 43,600.00 43,700.00 0.1K
10:25 43,650.00 43,700.00 43,600.00 43,650.00 0.3K
10:26 43,650.00 43,800.00 43,650.00 43,700.00 0.2K
10:27 43,700.00 43,700.00 43,650.00 43,650.00 0.1K
10:28 43,650.00 43,650.00 43,600.00 43,650.00 0.4K
10:29 43,600.00 43,700.00 43,600.00 43,600.00 0.4K
10:30 43,650.00 43,750.00 43,600.00 43,650.00 0.1K
10:31 43,650.00 43,650.00 43,600.00 43,650.00 0.2K
10:32 43,600.00 43,650.00 43,600.00 43,650.00 0.1K
10:33 43,650.00 43,650.00 43,600.00 43,600.00 0.1K
10:34 43,600.00 43,700.00 43,600.00 43,650.00 0.1K
10:35 43,600.00 43,650.00 43,600.00 43,650.00 0.1K
10:36 43,600.00 43,600.00 43,600.00 43,600.00 0.2K
10:37 43,650.00 43,650.00 43,600.00 43,600.00 0.6K
10:38 43,600.00 43,650.00 43,600.00 43,600.00 0.1K
10:39 43,600.00 43,650.00 43,600.00 43,600.00 0.3K
10:40 43,600.00 43,650.00 43,600.00 43,650.00 0.1K
10:41 43,650.00 43,650.00 43,600.00 43,650.00 0.2K
10:42 43,650.00 43,700.00 43,600.00 43,600.00 0.2K
10:43 43,600.00 43,600.00 43,550.00 43,550.00 0.5K
10:44 43,550.00 43,550.00 43,550.00 43,550.00 0.4K
10:45 43,550.00 43,600.00 43,550.00 43,600.00 0.1K
10:46 43,550.00 43,600.00 43,550.00 43,600.00 1.9K
10:47 43,600.00 43,650.00 43,600.00 43,650.00 0.1K
10:48 43,650.00 43,650.00 43,600.00 43,600.00 0.1K
10:49 43,600.00 43,700.00 43,600.00 43,700.00 0.4K
10:50 43,700.00 43,700.00 43,600.00 43,600.00 0.1K
10:51 43,600.00 43,650.00 43,600.00 43,600.00 0.0K
10:52 43,600.00 43,600.00 43,600.00 43,600.00 0.1K
10:53 43,600.00 43,650.00 43,600.00 43,600.00 0.2K
10:54 43,600.00 43,600.00 43,600.00 43,600.00 0.2K
10:55 43,600.00 43,650.00 43,600.00 43,600.00 0.1K
10:56 43,600.00 43,650.00 43,600.00 43,650.00 0.1K
10:57 43,650.00 43,650.00 43,550.00 43,550.00 2.3K
10:58 43,550.00 43,600.00 43,550.00 43,600.00 0.1K
10:59 43,600.00 43,600.00 43,550.00 43,550.00 1.3K
11:00 43,500.00 43,550.00 43,500.00 43,550.00 0.1K
11:01 43,550.00 43,550.00 43,550.00 43,550.00 0.1K
11:02 43,550.00 43,550.00 43,550.00 43,550.00 0.1K
11:03 43,550.00 43,600.00 43,550.00 43,600.00 0.3K
11:04 43,550.00 43,550.00 43,500.00 43,500.00 0.1K
11:05 43,500.00 43,600.00 43,500.00 43,500.00 0.2K
11:06 43,500.00 43,500.00 43,500.00 43,500.00 0.0K
11:07 43,500.00 43,550.00 43,500.00 43,500.00 0.2K
11:08 43,500.00 43,550.00 43,500.00 43,550.00 0.4K
11:09 43,500.00 43,500.00 43,500.00 43,500.00 0.1K
11:10 43,500.00 43,500.00 43,450.00 43,500.00 1.8K
11:11 43,450.00 43,500.00 43,450.00 43,450.00 0.5K
11:12 43,450.00 43,450.00 43,450.00 43,450.00 0.6K
11:13 43,450.00 43,450.00 43,400.00 43,450.00 0.5K
11:14 43,400.00 43,450.00 43,400.00 43,450.00 0.5K
11:15 43,450.00 43,450.00 43,350.00 43,350.00 0.6K
11:16 43,350.00 43,350.00 43,300.00 43,350.00 0.7K
11:17 43,350.00 43,350.00 43,250.00 43,300.00 3.6K
11:18 43,200.00 43,350.00 43,200.00 43,250.00 0.3K
11:19 43,200.00 43,250.00 43,200.00 43,200.00 2.0K
11:20 43,250.00 43,300.00 43,200.00 43,300.00 0.6K
11:21 43,300.00 43,300.00 43,250.00 43,250.00 1.1K
11:22 43,200.00 43,250.00 43,200.00 43,250.00 0.5K
11:23 43,300.00 43,300.00 43,250.00 43,300.00 0.2K
11:24 43,300.00 43,300.00 43,250.00 43,300.00 0.0K
11:25 43,250.00 43,300.00 43,250.00 43,250.00 0.3K
11:26 43,200.00 43,200.00 43,200.00 43,200.00 0.1K
11:27 43,200.00 43,250.00 43,150.00 43,150.00 1.0K
11:28 43,150.00 43,250.00 43,150.00 43,200.00 0.2K
11:29 43,200.00 43,250.00 43,150.00 43,150.00 0.3K
11:30 43,150.00 43,300.00 43,150.00 43,300.00 0.4K
11:31 43,300.00 43,350.00 43,200.00 43,200.00 0.3K
11:32 43,200.00 43,350.00 43,200.00 43,350.00 0.4K
11:33 43,350.00 43,350.00 43,350.00 43,350.00 0.3K
11:34 43,350.00 43,450.00 43,300.00 43,450.00 0.3K
11:35 43,400.00 43,450.00 43,350.00 43,400.00 0.2K
11:36 43,400.00 43,600.00 43,400.00 43,600.00 0.3K
11:37 43,450.00 43,500.00 43,350.00 43,350.00 0.1K
11:38 43,350.00 43,600.00 43,350.00 43,600.00 0.6K
11:39 43,650.00 43,650.00 43,550.00 43,550.00 0.0K
11:40 43,500.00 43,500.00 43,450.00 43,500.00 0.1K
11:41 43,500.00 43,500.00 43,400.00 43,450.00 0.1K
11:42 43,450.00 43,550.00 43,400.00 43,500.00 0.2K
11:43 43,450.00 43,450.00 43,400.00 43,400.00 0.0K
11:44 43,450.00 43,450.00 43,350.00 43,400.00 0.1K
11:45 43,400.00 43,400.00 43,350.00 43,400.00 0.1K
11:46 43,350.00 43,350.00 43,350.00 43,350.00 0.2K
11:47 43,300.00 43,350.00 43,250.00 43,250.00 0.1K
11:48 43,300.00 43,300.00 43,200.00 43,200.00 0.6K
11:49 43,200.00 43,300.00 43,200.00 43,250.00 0.2K
11:50 43,250.00 43,350.00 43,250.00 43,350.00 0.1K
11:51 43,300.00 43,300.00 43,250.00 43,250.00 0.1K
11:52 43,200.00 43,250.00 43,200.00 43,250.00 0.3K
11:53 43,200.00 43,200.00 43,200.00 43,200.00 0.1K
11:54 43,200.00 43,200.00 43,150.00 43,200.00 0.4K
11:55 43,150.00 43,250.00 43,150.00 43,200.00 0.2K
11:56 43,200.00 43,200.00 43,150.00 43,200.00 0.1K
11:57 43,200.00 43,200.00 43,150.00 43,150.00 0.1K
11:58 43,200.00 43,200.00 43,150.00 43,200.00 0.1K
11:59 43,200.00 43,250.00 43,150.00 43,150.00 0.0K
12:00 43,200.00 43,250.00 43,150.00 43,200.00 0.2K
12:01 43,200.00 43,250.00 43,200.00 43,250.00 0.0K
12:02 43,250.00 43,250.00 43,200.00 43,250.00 0.1K
12:03 43,250.00 43,250.00 43,200.00 43,200.00 0.1K
12:04 43,300.00 43,300.00 43,200.00 43,200.00 0.3K
12:05 43,200.00 43,250.00 43,200.00 43,250.00 0.0K
12:06 43,250.00 43,250.00 43,200.00 43,200.00 0.0K
12:07 43,200.00 43,200.00 43,150.00 43,150.00 1.0K
12:08 43,150.00 43,250.00 43,150.00 43,250.00 0.1K
12:09 43,250.00 43,250.00 43,200.00 43,200.00 0.0K
12:10 43,200.00 43,250.00 43,100.00 43,100.00 4.1K
12:11 43,100.00 43,200.00 43,100.00 43,200.00 0.3K
12:12 43,150.00 43,150.00 43,150.00 43,150.00 0.2K
12:13 43,150.00 43,150.00 43,100.00 43,150.00 0.1K
12:14 43,100.00 43,200.00 43,050.00 43,150.00 2.0K
12:15 43,100.00 43,150.00 43,100.00 43,100.00 0.3K
12:16 43,100.00 43,150.00 43,050.00 43,150.00 0.1K
12:17 43,100.00 43,150.00 43,100.00 43,100.00 0.2K
12:18 43,100.00 43,150.00 43,100.00 43,100.00 0.1K
12:19 43,050.00 43,100.00 43,050.00 43,100.00 0.1K
12:20 43,050.00 43,150.00 43,050.00 43,050.00 0.2K
12:21 43,050.00 43,050.00 43,050.00 43,050.00 0.0K
12:22 43,100.00 43,100.00 43,050.00 43,050.00 0.1K
12:23 43,050.00 43,100.00 43,050.00 43,100.00 0.1K
12:24 43,100.00 43,100.00 43,050.00 43,050.00 0.1K
12:25 43,050.00 43,100.00 43,050.00 43,100.00 0.2K
12:26 43,050.00 43,100.00 43,050.00 43,100.00 0.0K
12:27 43,100.00 43,100.00 43,050.00 43,100.00 0.1K
12:28 43,050.00 43,100.00 43,050.00 43,050.00 0.1K
12:29 43,050.00 43,050.00 42,750.00 42,950.00 14.1K
12:30 42,850.00 43,000.00 42,850.00 42,950.00 0.1K
12:31 43,000.00 43,000.00 42,900.00 42,900.00 0.5K
12:32 43,000.00 43,050.00 42,850.00 43,050.00 0.3K
12:33 43,000.00 43,000.00 42,900.00 42,900.00 0.1K
12:34 42,900.00 42,950.00 42,900.00 42,900.00 0.0K
12:35 42,950.00 42,950.00 42,900.00 42,900.00 0.2K
12:36 42,950.00 42,950.00 42,900.00 42,900.00 0.1K
12:37 42,900.00 42,950.00 42,900.00 42,950.00 0.2K
12:38 42,900.00 42,950.00 42,900.00 42,900.00 0.1K
12:39 42,900.00 42,900.00 42,850.00 42,850.00 0.7K
12:40 42,850.00 42,900.00 42,800.00 42,800.00 0.1K
12:41 42,800.00 42,850.00 42,800.00 42,850.00 0.0K
12:42 42,850.00 42,900.00 42,800.00 42,800.00 0.1K
12:43 42,850.00 42,850.00 42,850.00 42,850.00 0.2K
12:44 42,850.00 42,900.00 42,850.00 42,900.00 0.2K
12:45 42,900.00 42,900.00 42,800.00 42,850.00 0.3K
12:46 42,800.00 42,850.00 42,800.00 42,850.00 0.0K
12:47 42,800.00 42,800.00 42,750.00 42,800.00 0.2K
12:48 42,800.00 42,800.00 42,800.00 42,800.00 0.0K
12:49 42,800.00 42,900.00 42,800.00 42,850.00 0.3K
12:50 42,750.00 42,850.00 42,750.00 42,800.00 0.0K
12:51 42,800.00 42,900.00 42,800.00 42,800.00 0.2K
12:52 42,900.00 42,950.00 42,900.00 42,900.00 0.5K
12:53 42,850.00 42,900.00 42,750.00 42,900.00 0.5K
12:54 42,900.00 42,900.00 42,750.00 42,750.00 0.4K
12:55 42,850.00 42,900.00 42,850.00 42,900.00 0.1K
12:56 42,950.00 42,950.00 42,900.00 42,900.00 0.1K
12:57 42,900.00 42,950.00 42,900.00 42,950.00 0.0K
12:58 42,900.00 42,950.00 42,900.00 42,900.00 0.2K
12:59 42,900.00 42,900.00 42,850.00 42,850.00 0.1K
13:00 42,850.00 42,900.00 42,850.00 42,900.00 0.1K
13:01 42,850.00 42,900.00 42,850.00 42,900.00 0.2K
13:02 42,900.00 42,900.00 42,850.00 42,850.00 0.1K
13:03 42,900.00 42,900.00 42,750.00 42,750.00 1.3K
13:04 42,750.00 42,800.00 42,700.00 42,750.00 0.2K
13:05 42,750.00 42,750.00 42,700.00 42,750.00 0.9K
13:06 42,750.00 42,750.00 42,700.00 42,700.00 0.5K
13:07 42,650.00 42,650.00 42,600.00 42,600.00 0.5K
13:08 42,600.00 42,650.00 42,600.00 42,600.00 0.2K
13:09 42,600.00 42,750.00 42,550.00 42,700.00 1.8K
13:10 42,700.00 42,800.00 42,650.00 42,800.00 0.7K
13:11 42,750.00 42,850.00 42,650.00 42,800.00 0.1K
13:12 42,750.00 42,800.00 42,700.00 42,700.00 0.4K
13:13 42,700.00 42,850.00 42,700.00 42,850.00 1.4K
13:14 42,800.00 42,800.00 42,750.00 42,800.00 0.1K
13:15 42,850.00 42,850.00 42,700.00 42,700.00 0.3K
13:16 42,700.00 42,750.00 42,700.00 42,750.00 0.4K
13:17 42,750.00 42,850.00 42,700.00 42,750.00 0.5K
13:18 42,700.00 42,800.00 42,700.00 42,750.00 0.2K
13:19 42,750.00 42,750.00 42,550.00 42,600.00 0.9K
13:20 42,700.00 42,700.00 42,650.00 42,650.00 0.1K
13:21 42,650.00 42,700.00 42,650.00 42,700.00 0.0K
13:22 42,600.00 42,700.00 42,600.00 42,700.00 0.1K
13:23 42,700.00 42,800.00 42,550.00 42,550.00 1.0K
13:24 42,650.00 42,650.00 42,600.00 42,600.00 0.1K
13:25 42,650.00 42,650.00 42,600.00 42,600.00 0.2K
13:26 42,600.00 42,700.00 42,600.00 42,700.00 0.0K
13:27 42,700.00 42,750.00 42,650.00 42,750.00 0.3K
13:28 42,750.00 42,950.00 42,750.00 42,850.00 1.5K
13:29 42,800.00 42,850.00 42,800.00 42,850.00 0.0K
13:30 42,850.00 42,850.00 42,550.00 42,700.00 0.5K
13:31 42,700.00 42,700.00 42,700.00 42,700.00 0.0K
13:32 42,700.00 42,700.00 42,650.00 42,700.00 0.1K
13:33 42,700.00 42,700.00 42,600.00 42,600.00 0.6K
13:34 42,600.00 42,600.00 42,550.00 42,550.00 0.5K
13:35 42,600.00 42,650.00 42,500.00 42,650.00 0.8K
13:36 42,600.00 42,800.00 42,600.00 42,650.00 0.4K
13:37 42,600.00 42,800.00 42,600.00 42,800.00 0.2K
13:38 42,850.00 42,850.00 42,650.00 42,700.00 0.5K
13:39 42,700.00 42,750.00 42,700.00 42,750.00 0.1K
13:40 42,700.00 42,800.00 42,700.00 42,800.00 0.2K
13:41 42,800.00 42,850.00 42,800.00 42,800.00 0.1K
13:42 42,800.00 42,850.00 42,750.00 42,850.00 0.1K
13:43 42,850.00 42,850.00 42,750.00 42,800.00 0.2K
13:44 42,850.00 42,900.00 42,850.00 42,900.00 0.3K
13:45 42,850.00 42,950.00 42,850.00 42,900.00 0.8K
13:46 42,950.00 42,950.00 42,900.00 42,900.00 0.4K
13:47 42,900.00 42,900.00 42,850.00 42,900.00 0.2K
13:48 42,950.00 43,000.00 42,900.00 42,900.00 0.0K
13:49 42,900.00 42,900.00 42,900.00 42,900.00 0.1K
13:50 42,900.00 42,900.00 42,850.00 42,900.00 0.2K
13:51 42,900.00 42,900.00 42,500.00 42,800.00 1.2K
13:52 42,650.00 42,800.00 42,650.00 42,750.00 0.0K
13:53 42,750.00 42,800.00 42,750.00 42,800.00 0.1K
13:54 42,800.00 42,900.00 42,800.00 42,900.00 0.0K
13:55 42,850.00 42,850.00 42,800.00 42,850.00 0.1K
13:56 42,850.00 42,850.00 42,800.00 42,800.00 0.1K
13:57 42,750.00 42,800.00 42,750.00 42,750.00 0.1K
13:58 42,800.00 42,800.00 42,700.00 42,750.00 0.1K
13:59 42,750.00 42,800.00 42,750.00 42,750.00 0.2K
14:00 42,750.00 42,800.00 42,650.00 42,650.00 0.1K
14:01 42,800.00 42,800.00 42,750.00 42,750.00 0.1K
14:02 42,750.00 42,850.00 42,750.00 42,850.00 0.4K
14:03 42,800.00 42,850.00 42,750.00 42,850.00 0.1K
14:04 42,850.00 42,850.00 42,800.00 42,800.00 0.0K
14:05 42,800.00 42,800.00 42,800.00 42,800.00 0.1K
14:06 42,800.00 42,900.00 42,750.00 42,800.00 0.3K
14:07 42,800.00 42,800.00 42,700.00 42,700.00 0.2K
14:08 42,800.00 42,800.00 42,650.00 42,700.00 0.3K
14:09 42,700.00 42,700.00 42,700.00 42,700.00 0.1K
14:10 42,700.00 42,750.00 42,650.00 42,750.00 0.2K
14:11 42,750.00 42,800.00 42,750.00 42,750.00 0.2K
14:12 42,750.00 42,800.00 42,750.00 42,800.00 0.2K
14:13 42,800.00 42,850.00 42,700.00 42,850.00 1.2K
14:14 42,850.00 42,900.00 42,750.00 42,900.00 0.0K
14:15 42,850.00 43,000.00 42,850.00 43,000.00 0.4K
14:16 43,000.00 43,000.00 42,750.00 42,900.00 1.7K
14:17 42,900.00 42,950.00 42,900.00 42,950.00 0.1K
14:18 42,950.00 42,950.00 42,850.00 42,850.00 0.1K
14:19 42,850.00 42,850.00 42,800.00 42,800.00 0.1K
14:20 42,800.00 42,850.00 42,750.00 42,850.00 0.2K
14:21 42,850.00 42,900.00 42,800.00 42,900.00 0.4K
14:22 42,900.00 42,900.00 42,900.00 42,900.00 0.0K
14:23 42,900.00 42,950.00 42,900.00 42,950.00 0.2K
14:24 42,950.00 43,000.00 42,950.00 43,000.00 0.2K
14:25 42,950.00 43,100.00 42,950.00 43,050.00 0.7K
14:26 43,100.00 43,150.00 43,100.00 43,100.00 0.2K
14:27 43,100.00 43,100.00 43,100.00 43,100.00 0.0K
14:28 43,100.00 43,100.00 43,050.00 43,100.00 0.1K
14:29 43,100.00 43,100.00 43,050.00 43,050.00 0.1K
14:30 43,000.00 43,150.00 43,000.00 43,150.00 0.3K
14:31 43,150.00 43,200.00 43,150.00 43,200.00 0.2K
14:32 43,200.00 43,250.00 43,200.00 43,250.00 0.6K
14:33 43,200.00 43,300.00 43,050.00 43,200.00 0.5K
14:34 43,200.00 43,200.00 43,050.00 43,050.00 0.4K
14:35 43,100.00 43,100.00 43,050.00 43,100.00 0.1K
14:36 43,100.00 43,200.00 43,050.00 43,150.00 0.3K
14:37 43,150.00 43,200.00 43,100.00 43,200.00 0.1K
14:38 43,200.00 43,200.00 43,050.00 43,200.00 0.5K
14:39 43,200.00 43,300.00 43,150.00 43,300.00 0.2K
14:40 43,250.00 43,300.00 43,150.00 43,300.00 0.3K
14:41 43,300.00 43,450.00 43,300.00 43,450.00 0.6K
14:42 43,350.00 43,450.00 43,350.00 43,450.00 0.6K
14:43 43,450.00 43,450.00 43,350.00 43,400.00 0.4K
14:44 43,350.00 43,400.00 43,350.00 43,350.00 0.2K
14:45 43,350.00 43,350.00 43,250.00 43,350.00 0.2K
14:46 43,350.00 43,350.00 43,300.00 43,350.00 1.2K
14:47 43,400.00 43,450.00 43,400.00 43,450.00 0.4K
14:48 43,400.00 43,400.00 43,350.00 43,350.00 0.3K
14:49 43,400.00 43,450.00 43,350.00 43,350.00 0.3K
14:50 43,350.00 43,900.00 43,350.00 43,750.00 3.2K
14:51 43,700.00 43,700.00 43,600.00 43,700.00 0.2K
14:52 43,600.00 43,800.00 43,600.00 43,800.00 1.2K
14:53 43,800.00 43,800.00 43,650.00 43,650.00 0.8K
14:54 43,650.00 43,650.00 43,500.00 43,500.00 0.9K
14:55 43,500.00 43,550.00 43,500.00 43,550.00 0.3K
14:56 43,550.00 43,550.00 43,400.00 43,400.00 0.5K
14:57 43,450.00 43,550.00 43,400.00 43,400.00 0.2K
14:58 43,400.00 43,500.00 43,350.00 43,400.00 0.4K
14:59 43,400.00 43,500.00 43,300.00 43,400.00 0.3K
15:00 43,400.00 43,450.00 43,400.00 43,450.00 0.1K
15:01 43,450.00 43,550.00 43,450.00 43,500.00 0.2K
15:02 43,500.00 43,500.00 43,450.00 43,450.00 0.2K
15:03 43,400.00 43,450.00 43,400.00 43,450.00 0.2K
15:04 43,450.00 43,450.00 43,350.00 43,400.00 0.4K
15:05 43,400.00 43,400.00 43,250.00 43,250.00 0.2K
15:06 43,250.00 43,350.00 43,150.00 43,150.00 0.4K
15:07 43,150.00 43,250.00 43,150.00 43,200.00 0.7K
15:08 43,200.00 43,300.00 43,150.00 43,300.00 0.3K
15:09 43,300.00 43,350.00 43,200.00 43,200.00 0.3K
15:10 43,250.00 43,250.00 43,200.00 43,250.00 0.2K
15:11 43,250.00 43,250.00 43,150.00 43,150.00 0.2K
15:12 43,200.00 43,200.00 43,150.00 43,200.00 0.1K
15:13 43,200.00 43,250.00 43,200.00 43,250.00 0.7K
15:14 43,250.00 43,250.00 43,200.00 43,200.00 0.5K
15:15 43,150.00 43,200.00 43,150.00 43,150.00 0.9K
15:16 43,150.00 43,150.00 42,900.00 43,100.00 3.9K
15:17 43,100.00 43,100.00 43,050.00 43,100.00 0.8K
15:18 43,100.00 43,100.00 42,950.00 43,000.00 0.7K
15:19 43,100.00 43,100.00 42,950.00 43,100.00 0.4K
15:29 43,100.00 43,100.00 43,100.00 43,100.00 2.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 44,700.00 45,200.00 42,500.00 43,100.00 0.2M
2025-09-25 47,950.00 48,150.00 44,550.00 44,700.00 0.4M
2025-09-24 44,700.00 47,900.00 44,700.00 46,850.00 0.7M
2025-09-23 44,800.00 45,650.00 43,500.00 44,350.00 0.4M
2025-09-22 43,000.00 45,500.00 42,950.00 44,800.00 0.5M
2025-09-19 48,550.00 48,750.00 45,700.00 45,900.00 0.2M
2025-09-18 50,000.00 51,000.00 48,200.00 48,250.00 0.2M
2025-09-17 53,000.00 53,100.00 48,350.00 49,500.00 0.4M
2025-09-16 50,000.00 53,500.00 49,750.00 52,800.00 0.4M
2025-09-15 48,450.00 50,600.00 46,900.00 50,000.00 0.2M
2025-09-12 51,000.00 51,100.00 48,750.00 49,600.00 0.3M
2025-09-11 50,800.00 55,000.00 50,300.00 51,300.00 0.8M
2025-09-10 49,250.00 50,300.00 47,950.00 48,850.00 0.2M
2025-09-09 50,900.00 53,300.00 48,800.00 49,000.00 0.4M
2025-09-08 50,600.00 51,500.00 49,400.00 50,800.00 0.1M
2025-09-05 51,100.00 51,200.00 49,400.00 50,400.00 0.1M
2025-09-04 51,500.00 52,700.00 50,400.00 50,800.00 0.2M
2025-09-03 47,500.00 54,000.00 47,400.00 52,100.00 0.7M
2025-09-02 47,400.00 48,950.00 46,750.00 47,950.00 0.2M
2025-09-01 47,900.00 50,400.00 46,250.00 47,000.00 0.4M
2025-08-29 51,100.00 51,200.00 48,300.00 48,750.00 0.3M
2025-08-28 48,900.00 49,500.00 48,250.00 49,000.00 0.2M
2025-08-27 47,000.00 51,700.00 46,950.00 49,900.00 1.3M
2025-08-26 46,450.00 47,750.00 44,450.00 46,700.00 0.6M
2025-08-25 49,500.00 49,600.00 43,750.00 45,100.00 0.7M
2025-08-22 42,350.00 48,050.00 41,650.00 46,900.00 1.1M
2025-08-21 40,850.00 42,400.00 40,200.00 41,650.00 0.2M
2025-08-20 38,550.00 40,950.00 38,550.00 40,500.00 0.3M
2025-08-19 43,050.00 45,250.00 40,350.00 40,650.00 0.8M
2025-08-18 48,900.00 49,100.00 40,650.00 42,300.00 1.2M
2025-08-14 39,000.00 47,550.00 38,750.00 47,000.00 1.5M
2025-08-13 39,100.00 39,450.00 37,800.00 38,750.00 0.1M
2025-08-12 37,700.00 39,800.00 37,700.00 38,700.00 0.2M
2025-08-11 38,150.00 38,550.00 37,400.00 37,700.00 0.1M
2025-08-08 36,500.00 38,300.00 36,350.00 37,800.00 0.1M
2025-08-07 37,100.00 37,400.00 36,100.00 36,600.00 0.1M
2025-08-06 38,500.00 38,500.00 36,600.00 36,900.00 0.1M
2025-08-05 36,100.00 37,450.00 36,000.00 37,300.00 0.1M
2025-08-04 35,250.00 36,450.00 34,950.00 35,700.00 0.1M
2025-08-01 37,900.00 38,500.00 35,700.00 35,700.00 0.2M
2025-07-31 37,900.00 39,750.00 36,550.00 38,850.00 0.4M
2025-07-30 40,000.00 40,500.00 39,200.00 39,350.00 0.2M
2025-07-29 40,750.00 41,100.00 38,750.00 39,500.00 0.5M
2025-07-28 38,800.00 39,750.00 38,300.00 38,850.00 0.2M
2025-07-25 38,950.00 39,500.00 37,800.00 39,100.00 0.3M
2025-07-24 34,650.00 40,750.00 34,500.00 39,750.00 1.6M
2025-07-23 33,450.00 35,850.00 33,450.00 35,700.00 0.4M
2025-07-22 33,400.00 33,500.00 32,200.00 33,350.00 0.1M
2025-07-21 32,700.00 34,500.00 32,300.00 33,950.00 0.2M
2025-07-18 31,200.00 32,200.00 30,850.00 32,200.00 0.1M
2025-07-17 30,800.00 31,550.00 30,350.00 31,150.00 0.1M
2025-07-16 32,000.00 32,000.00 30,600.00 31,000.00 0.1M
2025-07-15 31,500.00 32,100.00 31,350.00 31,950.00 0.0M
2025-07-14 31,800.00 31,800.00 30,650.00 31,400.00 0.1M
2025-07-11 32,500.00 32,750.00 31,800.00 31,900.00 0.1M
2025-07-10 32,650.00 32,900.00 32,050.00 32,200.00 0.1M
2025-07-09 33,350.00 33,600.00 32,300.00 32,600.00 0.1M
2025-07-08 32,500.00 34,500.00 32,500.00 33,300.00 0.1M
2025-07-07 33,100.00 33,300.00 32,050.00 32,400.00 0.1M
2025-07-04 34,200.00 35,000.00 33,100.00 33,700.00 0.1M
2025-07-03 33,550.00 34,350.00 33,100.00 33,550.00 0.1M
2025-07-02 35,000.00 35,050.00 33,650.00 33,850.00 0.1M
2025-07-01 36,000.00 36,550.00 35,250.00 35,250.00 0.1M
2025-06-30 34,600.00 35,950.00 33,500.00 35,450.00 0.3M
2025-06-27 37,300.00 38,150.00 34,050.00 34,150.00 0.5M
2025-06-26 37,700.00 38,400.00 35,850.00 35,850.00 0.3M
2025-06-25 39,350.00 39,800.00 37,550.00 37,550.00 0.5M
2025-06-24 38,750.00 40,550.00 37,050.00 39,000.00 1.0M
2025-06-23 37,600.00 40,250.00 37,000.00 38,550.00 1.1M
2025-06-20 38,100.00 41,600.00 37,500.00 37,650.00 1.6M
2025-06-19 37,200.00 39,800.00 36,050.00 39,500.00 0.6M
2025-06-18 38,300.00 41,400.00 35,950.00 37,200.00 1.2M
2025-06-17 40,700.00 41,000.00 37,700.00 38,300.00 0.5M
2025-06-16 38,150.00 40,450.00 37,200.00 40,050.00 0.7M
2025-06-13 39,300.00 39,700.00 37,200.00 38,150.00 0.3M
2025-06-12 39,000.00 41,600.00 38,400.00 39,100.00 1.6M
2025-06-11 37,600.00 39,050.00 37,150.00 38,150.00 0.4M
2025-06-10 38,050.00 38,550.00 37,050.00 37,600.00 0.3M
2025-06-09 40,400.00 41,350.00 37,250.00 37,950.00 0.6M
2025-06-05 41,250.00 42,400.00 38,600.00 39,500.00 0.7M
2025-06-04 40,300.00 41,400.00 39,500.00 39,650.00 0.3M
2025-06-02 41,000.00 42,050.00 39,750.00 40,400.00 0.4M
2025-05-30 41,550.00 43,850.00 40,750.00 41,600.00 0.7M
2025-05-29 42,400.00 44,000.00 41,550.00 42,300.00 0.9M
2025-05-28 44,500.00 45,550.00 41,450.00 42,050.00 1.5M
2025-05-27 38,800.00 48,425.00 38,000.00 44,750.00 6.7M
2025-05-26 37,500.00 40,600.00 35,500.00 39,200.00 4.0M
2025-05-23 30,500.00 39,200.00 29,550.00 36,150.00 5.5M
2025-05-22 31,500.00 31,500.00 30,100.00 30,500.00 0.1M
2025-05-21 29,900.00 32,100.00 29,900.00 31,900.00 0.2M
2025-05-20 31,700.00 31,950.00 29,850.00 30,250.00 0.3M
2025-05-19 33,800.00 34,000.00 31,200.00 31,550.00 0.3M
2025-05-16 32,850.00 35,500.00 32,600.00 34,500.00 0.6M
2025-05-15 33,800.00 33,900.00 32,400.00 32,500.00 0.2M
2025-05-14 33,100.00 34,350.00 31,700.00 33,700.00 0.3M
2025-05-13 33,250.00 33,750.00 32,550.00 33,050.00 0.2M
2025-05-12 33,650.00 33,700.00 32,100.00 32,900.00 0.2M
2025-05-09 35,550.00 35,550.00 33,350.00 33,650.00 0.3M
2025-05-08 34,450.00 36,200.00 34,400.00 35,550.00 0.5M
2025-05-07 33,800.00 34,550.00 33,300.00 33,800.00 0.2M
2025-05-02 33,250.00 34,900.00 32,700.00 33,800.00 0.2M
2025-04-30 35,500.00 35,500.00 33,250.00 33,400.00 0.4M
2025-04-29 37,200.00 37,200.00 35,000.00 35,100.00 0.3M
2025-04-28 36,900.00 38,200.00 35,350.00 37,200.00 0.7M
2025-04-25 38,950.00 39,900.00 36,850.00 36,850.00 0.6M
2025-04-24 40,550.00 41,300.00 38,900.00 38,900.00 0.6M
2025-04-23 41,800.00 43,300.00 40,500.00 40,850.00 1.6M
2025-04-22 40,650.00 43,900.00 40,000.00 40,650.00 3.2M
2025-04-21 39,400.00 41,200.00 38,550.00 39,600.00 1.0M
2025-04-18 39,500.00 42,150.00 38,750.00 40,150.00 1.4M
2025-04-17 43,300.00 44,500.00 40,350.00 40,550.00 1.3M
2025-04-16 44,200.00 46,100.00 41,350.00 42,700.00 1.8M
2025-04-15 44,250.00 48,650.00 43,050.00 45,200.00 6.3M
2025-04-14 42,850.00 44,900.00 41,500.00 44,900.00 3.5M
2025-04-11 42,100.00 44,700.00 40,300.00 42,100.00 6.8M
2025-04-10 32,900.00 42,750.00 32,250.00 42,750.00 11.3M
2025-04-09 36,600.00 38,200.00 31,900.00 32,900.00 8.3M
2025-04-08 31,450.00 33,800.00 30,500.00 32,450.00 5.0M
2025-04-07 28,400.00 31,650.00 26,800.00 29,750.00 3.3M
2025-04-04 33,750.00 34,600.00 29,900.00 30,350.00 3.9M
2025-04-03 30,900.00 34,150.00 29,550.00 33,150.00 8.9M
2025-04-02 25,250.00 31,450.00 24,700.00 31,450.00 11.3M
2025-04-01 25,400.00 26,200.00 23,650.00 24,200.00 1.7M
2025-03-31 28,250.00 29,400.00 24,650.00 25,150.00 1.7M
2025-03-28 27,850.00 30,000.00 27,800.00 28,600.00 2.2M
2025-03-27 27,950.00 30,150.00 27,250.00 28,300.00 3.5M
2025-03-26 30,350.00 31,950.00 27,000.00 28,200.00 2.6M
2025-03-25 32,150.00 35,250.00 29,750.00 30,150.00 6.8M
2025-03-24 31,700.00 35,250.00 29,050.00 33,200.00 12.1M
2025-03-21 25,350.00 33,200.00 24,900.00 30,450.00 18.0M
2025-03-20 25,000.00 29,500.00 23,750.00 26,400.00 23.4M