마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
09:00 5,773.90 5,786.80 5,759.00 5,763.10 7,326.3K
09:05 5,768.90 5,772.50 5,763.70 5,765.70 1,709.0K
09:10 5,772.10 5,774.50 5,766.00 5,766.00 1,475.6K
09:15 5,778.30 5,780.80 5,773.70 5,773.70 1,101.5K
09:20 5,774.50 5,781.50 5,774.50 5,777.90 750.8K
09:25 5,774.80 5,774.80 5,768.90 5,770.10 1,035.5K
09:30 5,768.30 5,768.30 5,759.00 5,765.30 728.4K
09:35 5,767.50 5,772.80 5,767.50 5,772.10 703.2K
09:40 5,771.50 5,771.50 5,766.10 5,768.90 1,391.4K
09:45 5,768.40 5,768.40 5,760.40 5,764.30 1,129.9K
09:50 5,764.20 5,764.60 5,758.30 5,759.50 656.3K
09:55 5,759.80 5,763.50 5,759.80 5,763.00 444.2K
10:00 5,765.20 5,766.40 5,761.30 5,764.60 1,004.5K
10:05 5,762.30 5,770.00 5,760.50 5,764.10 1,511.9K
10:10 5,767.60 5,770.20 5,765.50 5,768.70 551.1K
10:15 5,767.90 5,770.10 5,765.20 5,765.20 695.3K
10:20 5,767.00 5,777.20 5,767.00 5,768.00 761.5K
10:25 5,767.10 5,778.50 5,767.10 5,777.20 702.8K
10:30 5,779.30 5,793.70 5,779.30 5,793.70 992.8K
10:35 5,793.40 5,801.30 5,793.40 5,799.60 697.8K
10:40 5,798.00 5,802.40 5,796.20 5,802.40 518.0K
10:45 5,802.00 5,802.00 5,790.90 5,797.10 694.3K
10:50 5,798.50 5,801.90 5,798.50 5,801.80 1,134.8K
10:55 5,802.70 5,802.70 5,793.70 5,800.90 1,365.8K
11:00 5,801.80 5,801.80 5,790.30 5,791.00 439.0K
11:05 5,786.30 5,786.30 5,777.90 5,777.90 555.3K
11:10 5,777.00 5,782.50 5,776.00 5,780.00 802.0K
11:15 5,778.70 5,778.70 5,769.30 5,769.30 385.1K
11:20 5,767.90 5,767.90 5,759.80 5,759.80 775.6K
11:25 5,760.30 5,762.50 5,759.80 5,760.90 656.3K
11:30 5,760.60 5,765.50 5,760.60 5,761.50 885.3K
11:35 5,761.90 5,764.70 5,760.80 5,764.70 757.6K
11:40 5,767.60 5,772.20 5,766.60 5,772.20 373.0K
11:45 5,771.70 5,777.10 5,770.60 5,775.50 356.0K
11:50 5,776.80 5,777.70 5,770.10 5,770.10 439.5K
11:55 5,770.30 5,775.30 5,767.40 5,775.30 577.7K
12:00 5,771.60 5,776.90 5,771.60 5,776.30 611.7K
12:05 5,776.40 5,782.40 5,776.40 5,778.30 304.9K
12:10 5,776.70 5,779.00 5,775.70 5,779.00 497.2K
12:15 5,780.40 5,786.10 5,780.40 5,783.50 398.1K
12:20 5,782.00 5,786.10 5,779.00 5,786.10 421.4K
12:25 5,785.60 5,785.60 5,780.70 5,781.50 173.7K
12:30 5,783.20 5,783.20 5,774.20 5,776.70 562.1K
12:35 5,776.60 5,778.50 5,775.70 5,775.70 448.2K
12:40 5,775.70 5,777.90 5,775.70 5,777.90 487.7K
12:45 5,778.90 5,778.90 5,775.30 5,776.20 479.7K
12:50 5,775.90 5,775.90 5,768.20 5,768.50 487.9K
12:55 5,768.60 5,772.70 5,767.80 5,767.80 341.7K
13:00 5,764.20 5,768.70 5,764.20 5,767.50 324.5K
13:05 5,766.60 5,768.30 5,765.90 5,767.80 525.2K
13:10 5,767.90 5,768.20 5,765.80 5,765.80 212.2K
13:15 5,767.60 5,767.60 5,765.00 5,766.50 396.6K
13:20 5,766.30 5,766.90 5,757.00 5,758.80 453.4K
13:25 5,759.00 5,762.00 5,757.50 5,757.50 264.8K
13:30 5,757.30 5,758.30 5,752.00 5,753.40 632.2K
13:35 5,754.10 5,755.00 5,749.60 5,749.60 316.1K
13:40 5,751.70 5,751.70 5,747.80 5,749.80 326.9K
13:45 5,750.80 5,750.80 5,744.80 5,745.30 352.8K
13:50 5,745.80 5,749.60 5,743.40 5,743.40 328.3K
13:55 5,744.40 5,744.50 5,740.00 5,740.00 318.2K
14:00 5,738.30 5,745.40 5,738.30 5,745.00 379.5K
14:05 5,745.10 5,745.90 5,739.30 5,739.30 485.9K
14:10 5,738.50 5,740.10 5,731.30 5,732.30 441.2K
14:15 5,730.20 5,734.80 5,730.20 5,732.10 497.5K
14:20 5,730.40 5,731.80 5,729.50 5,730.90 321.8K
14:25 5,728.50 5,730.00 5,723.10 5,723.10 553.1K
14:30 5,723.90 5,724.50 5,715.50 5,718.00 983.7K
14:35 5,717.00 5,717.10 5,715.50 5,716.70 256.2K
14:40 5,717.30 5,718.30 5,716.50 5,716.90 439.9K
14:45 5,718.00 5,718.00 5,713.50 5,713.70 615.4K
14:50 5,714.90 5,716.10 5,709.40 5,716.10 407.1K
14:55 5,716.60 5,721.50 5,716.60 5,721.50 332.0K
15:00 5,722.80 5,725.60 5,717.90 5,717.90 427.5K
15:05 5,713.30 5,714.80 5,710.30 5,710.90 489.6K
15:10 5,714.00 5,715.70 5,713.50 5,715.70 271.2K
15:15 5,714.10 5,714.10 5,705.90 5,705.90 606.2K
15:20 5,705.80 5,707.20 5,704.60 5,705.80 498.4K
15:25 5,704.90 5,708.40 5,704.90 5,707.90 354.9K
15:30 5,707.40 5,707.40 5,687.20 5,692.30 1,319.6K
15:35 5,693.50 5,694.90 5,690.80 5,693.00 594.2K
15:40 5,690.40 5,693.40 5,684.90 5,684.90 643.0K
15:45 5,686.30 5,686.30 5,671.10 5,672.30 905.1K
15:50 5,673.50 5,673.50 5,664.30 5,664.30 828.3K
15:55 5,659.60 5,663.30 5,659.60 5,659.90 1,094.9K
16:00 5,656.00 5,661.10 5,656.00 5,661.10 696.8K
16:05 5,662.90 5,668.30 5,661.30 5,668.30 1,676.2K
16:10 5,666.60 5,666.60 5,658.20 5,659.80 699.9K
16:15 5,660.90 5,664.30 5,652.30 5,653.40 562.0K
16:20 5,655.60 5,658.20 5,650.20 5,650.20 969.2K
16:25 5,651.80 5,657.80 5,648.40 5,649.20 762.1K
16:30 5,653.50 5,657.00 5,653.10 5,653.50 827.8K
16:35 5,653.80 5,658.20 5,653.00 5,658.20 381.6K
16:40 5,660.00 5,662.60 5,659.40 5,662.60 598.2K
16:45 5,659.70 5,659.70 5,651.70 5,652.50 799.5K
16:50 5,652.50 5,652.50 5,646.00 5,647.40 783.8K
16:55 5,646.10 5,647.70 5,644.80 5,645.70 916.5K
17:00 5,644.10 5,649.00 5,642.30 5,648.30 712.0K
17:05 5,651.40 5,655.70 5,651.40 5,652.20 794.4K
17:10 5,651.80 5,663.00 5,651.80 5,663.00 684.5K
17:15 5,662.10 5,662.40 5,656.90 5,657.40 1,275.3K
17:20 5,657.20 5,658.20 5,654.90 5,657.80 685.4K
17:25 5,657.80 5,658.90 5,651.90 5,651.90 1,856.2K
17:35 5,656.20 5,656.20 5,656.20 5,656.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음