마지막 업데이트: 2025-10-03
시간 시가 고가 저가 종가 거래량
09:00 166.40 167.50 166.00 167.50 7.3K
09:01 167.40 167.80 167.00 167.00 5.1K
09:02 166.50 167.40 166.50 166.90 2.3K
09:03 167.20 167.50 167.10 167.50 2.9K
09:04 167.70 167.70 167.00 167.40 3.7K
09:05 167.70 168.10 167.60 167.60 1.2K
09:06 168.00 168.00 166.80 166.90 8.8K
09:07 167.00 167.20 167.00 167.00 0.0K
09:08 166.80 167.20 166.80 167.10 0.6K
09:09 167.20 167.20 166.80 167.20 2.3K
09:10 167.20 167.20 167.20 167.20 0.1K
09:11 167.20 167.50 167.20 167.50 0.2K
09:12 167.50 167.70 167.40 167.70 3.3K
09:13 167.60 167.60 167.00 167.00 6.2K
09:14 166.60 166.70 166.20 166.50 5.0K
09:15 166.50 167.00 166.50 167.00 0.1K
09:16 167.00 167.30 167.00 167.30 0.3K
09:17 167.20 167.40 167.20 167.20 0.2K
09:18 167.30 167.40 167.30 167.40 0.2K
09:19 167.40 167.40 167.40 167.40 0.0K
09:20 167.40 167.60 167.40 167.60 0.7K
09:21 167.40 167.40 167.40 167.40 0.1K
09:22 167.20 167.70 167.20 167.70 0.8K
09:23 167.20 167.30 167.00 167.00 10.1K
09:24 166.80 167.30 166.80 167.20 1.7K
09:25 167.30 167.50 167.20 167.20 0.2K
09:26 167.40 167.40 167.10 167.40 0.5K
09:27 167.50 167.50 167.40 167.40 0.2K
09:28 167.40 167.40 167.20 167.40 0.3K
09:29 167.40 167.40 167.40 167.40 0.2K
09:30 167.40 167.40 167.40 167.40 0.0K
09:31 167.40 167.70 167.40 167.70 1.4K
09:32 167.70 167.70 167.50 167.60 0.6K
09:33 167.60 167.60 167.60 167.60 0.0K
09:34 167.50 167.70 167.50 167.70 1.5K
09:35 167.50 167.50 167.40 167.40 0.4K
09:36 167.50 167.50 167.50 167.50 0.0K
09:37 167.50 167.50 167.50 167.50 0.1K
09:38 167.50 167.50 167.50 167.50 0.2K
09:39 167.50 167.50 167.20 167.30 0.9K
09:40 167.50 167.50 167.40 167.40 0.3K
09:41 167.30 167.50 167.30 167.30 1.1K
09:42 167.40 167.40 167.20 167.20 0.2K
09:43 167.30 167.50 167.10 167.10 0.2K
09:44 167.50 167.50 167.30 167.30 0.6K
09:45 167.60 167.60 167.50 167.60 1.1K
09:46 167.60 167.70 167.60 167.70 1.0K
09:47 167.80 167.90 167.60 167.90 1.4K
09:48 167.50 167.80 167.50 167.80 1.3K
09:49 167.90 167.90 167.90 167.90 0.1K
09:50 167.70 167.70 167.50 167.50 0.3K
09:51 167.70 167.70 167.50 167.50 0.5K
09:52 167.50 167.60 167.50 167.60 1.5K
09:53 167.60 167.80 167.60 167.70 1.3K
09:54 167.70 167.70 167.20 167.20 2.1K
09:55 167.20 167.50 167.20 167.50 0.3K
09:56 167.60 167.60 167.50 167.50 0.5K
09:57 167.60 167.60 167.40 167.50 0.6K
09:59 167.60 167.60 167.50 167.50 0.1K
10:00 167.50 167.70 167.50 167.70 1.4K
10:02 167.80 167.80 167.50 167.80 0.5K
10:03 167.80 167.90 167.80 167.90 1.2K
10:04 167.90 168.00 167.70 167.70 0.3K
10:05 167.90 167.90 167.90 167.90 1.2K
10:06 168.00 168.00 168.00 168.00 0.3K
10:07 168.00 168.00 167.80 167.80 0.7K
10:08 167.90 167.90 167.80 167.80 1.0K
10:09 167.70 167.70 167.70 167.70 0.0K
10:10 167.70 167.80 167.70 167.80 0.4K
10:12 167.80 167.80 167.80 167.80 0.0K
10:13 167.80 167.80 167.60 167.60 0.3K
10:14 167.70 167.90 167.70 167.90 0.3K
10:15 167.70 167.80 167.40 167.50 0.9K
10:16 167.60 167.80 167.60 167.80 0.2K
10:17 167.80 167.80 167.80 167.80 0.2K
10:18 167.90 167.90 167.90 167.90 0.1K
10:20 167.60 167.60 167.40 167.40 0.4K
10:22 167.40 167.40 167.20 167.20 0.4K
10:23 167.40 167.40 167.40 167.40 0.3K
10:24 167.20 167.50 167.20 167.50 0.7K
10:25 167.50 167.50 167.50 167.50 1.2K
10:26 167.50 167.50 167.50 167.50 0.2K
10:27 167.60 167.60 167.60 167.60 0.0K
10:28 167.60 167.60 167.60 167.60 0.6K
10:29 167.50 167.50 167.50 167.50 0.1K
10:30 167.50 167.50 167.50 167.50 0.0K
10:31 167.50 167.50 167.30 167.30 0.1K
10:32 167.20 167.20 167.20 167.20 0.3K
10:33 167.30 167.30 167.30 167.30 0.1K
10:34 167.40 167.40 167.40 167.40 0.0K
10:35 167.20 167.20 167.20 167.20 0.1K
10:36 167.40 167.40 167.40 167.40 0.1K
10:37 167.40 167.40 167.20 167.20 0.0K
10:38 167.00 167.00 167.00 167.00 3.2K
10:39 167.00 167.00 167.00 167.00 0.1K
10:40 167.00 167.00 166.90 166.90 0.4K
10:41 166.90 166.90 166.90 166.90 0.3K
10:42 167.00 167.00 167.00 167.00 0.2K
10:43 167.00 167.10 167.00 167.10 0.2K
10:44 167.00 167.10 167.00 167.10 0.1K
10:45 167.10 167.10 166.90 167.00 1.5K
10:46 167.10 167.10 167.00 167.00 0.0K
10:48 167.10 167.10 167.10 167.10 0.0K
10:49 167.20 167.20 167.20 167.20 1.4K
10:50 167.10 167.30 167.10 167.30 0.9K
10:51 167.00 167.40 167.00 167.40 0.1K
10:52 167.20 167.30 167.20 167.30 0.1K
10:53 167.30 167.30 166.90 166.90 0.9K
10:55 167.00 167.00 167.00 167.00 0.1K
10:56 167.00 167.00 167.00 167.00 0.2K
10:57 167.00 167.20 167.00 167.20 0.5K
10:58 167.30 167.50 167.30 167.50 1.2K
10:59 166.20 166.40 166.10 166.40 6.5K
11:00 166.50 166.50 166.50 166.50 0.2K
11:02 166.30 166.30 166.30 166.30 5.5K
11:03 166.30 166.40 166.30 166.40 0.0K
11:05 166.40 166.40 166.40 166.40 0.0K
11:07 166.30 166.30 166.30 166.30 0.1K
11:08 166.30 166.30 166.30 166.30 0.2K
11:09 166.30 166.40 166.30 166.40 0.5K
11:12 166.00 166.00 166.00 166.00 0.0K
11:13 166.30 166.30 166.20 166.20 1.0K
11:14 166.30 166.30 166.30 166.30 0.0K
11:15 166.30 166.40 166.30 166.30 0.2K
11:16 166.10 166.30 166.00 166.30 0.2K
11:18 166.40 166.40 166.10 166.30 0.1K
11:19 165.70 165.70 165.70 165.70 0.6K
11:20 166.40 166.40 166.40 166.40 0.0K
11:22 166.50 166.50 166.50 166.50 0.5K
11:24 166.00 166.00 166.00 166.00 0.7K
11:25 166.20 166.20 165.70 165.70 1.5K
11:26 165.70 165.70 165.70 165.70 0.0K
11:27 165.90 165.90 165.90 165.90 0.1K
11:28 165.90 165.90 165.70 165.70 0.1K
11:29 166.00 166.00 165.70 165.70 0.1K
11:30 166.00 166.00 166.00 166.00 0.1K
11:31 166.00 166.00 166.00 166.00 0.0K
11:33 166.00 166.00 166.00 166.00 0.4K
11:34 166.00 166.20 166.00 166.20 1.1K
11:35 166.20 166.20 165.80 165.80 0.5K
11:36 166.20 166.20 166.00 166.00 0.3K
11:37 165.70 166.10 165.70 166.10 1.2K
11:38 166.10 166.10 166.10 166.10 0.1K
11:39 166.00 166.00 166.00 166.00 0.2K
11:41 165.80 165.80 165.80 165.80 0.6K
11:44 165.80 165.80 165.80 165.80 0.3K
11:45 165.90 165.90 165.90 165.90 0.0K
11:46 165.90 165.90 165.90 165.90 0.1K
11:47 165.80 165.90 165.80 165.90 0.0K
11:48 165.80 165.80 165.80 165.80 0.1K
11:49 166.00 166.10 166.00 166.10 1.0K
11:50 165.70 165.80 165.50 165.80 1.5K
11:51 166.10 166.10 165.80 165.80 0.9K
11:54 166.00 166.00 166.00 166.00 0.0K
11:55 165.50 165.60 165.50 165.60 2.0K
11:56 165.60 165.60 165.60 165.60 0.0K
11:59 165.50 165.50 165.50 165.50 0.0K
12:00 165.30 165.30 165.30 165.30 0.0K
12:01 165.40 165.60 165.40 165.60 3.0K
12:02 165.60 165.60 165.60 165.60 0.0K
12:03 165.60 165.60 165.60 165.60 0.1K
12:04 165.70 165.70 165.70 165.70 0.8K
12:06 165.80 165.80 165.40 165.40 0.3K
12:07 165.40 165.40 165.40 165.40 0.0K
12:09 165.40 165.40 165.40 165.40 0.0K
12:11 165.00 165.00 165.00 165.00 1.4K
12:12 165.20 165.20 165.20 165.20 0.1K
12:15 165.30 165.30 165.30 165.30 0.1K
12:16 165.20 165.40 165.20 165.40 0.1K
12:18 165.40 165.40 165.40 165.40 0.0K
12:19 165.50 165.50 165.30 165.30 0.9K
12:21 165.50 165.50 165.50 165.50 0.0K
12:23 165.20 165.50 165.20 165.50 1.4K
12:24 165.50 165.50 165.50 165.50 0.0K
12:26 165.50 165.50 165.50 165.50 0.0K
12:27 165.50 165.50 165.50 165.50 0.0K
12:29 165.60 165.90 165.60 165.90 0.9K
12:30 165.90 165.90 165.90 165.90 0.4K
12:32 166.00 166.00 166.00 166.00 0.0K
12:33 166.00 166.10 166.00 166.10 1.5K
12:34 165.70 166.00 165.70 166.00 0.1K
12:35 166.10 166.10 166.10 166.10 0.1K
12:36 166.00 166.00 166.00 166.00 0.1K
12:37 165.70 165.70 165.70 165.70 0.0K
12:38 165.70 165.90 165.70 165.90 0.0K
12:39 165.90 165.90 165.90 165.90 0.5K
12:43 165.90 165.90 165.80 165.80 0.3K
12:45 165.90 165.90 165.90 165.90 0.6K
12:46 165.90 165.90 165.70 165.80 2.3K
12:47 165.80 165.80 165.70 165.70 0.2K
12:50 166.00 166.00 166.00 166.00 0.2K
12:51 165.80 165.80 165.70 165.70 0.5K
12:54 166.00 166.00 166.00 166.00 0.0K
12:55 165.90 165.90 165.70 165.70 0.7K
12:56 166.00 166.00 166.00 166.00 0.1K
12:58 166.00 166.00 166.00 166.00 0.3K
13:00 166.10 166.10 165.80 165.80 0.7K
13:01 166.00 166.00 166.00 166.00 0.2K
13:02 166.00 166.00 166.00 166.00 0.2K
13:04 166.00 166.00 166.00 166.00 0.1K
13:05 166.00 166.00 166.00 166.00 0.0K
13:06 165.70 165.70 165.70 165.70 1.8K
13:08 165.90 166.00 165.90 166.00 0.0K
13:09 166.00 166.00 166.00 166.00 0.1K
13:10 166.00 166.00 165.70 165.70 0.3K
13:11 165.90 165.90 165.70 165.70 0.1K
13:12 166.00 166.00 166.00 166.00 0.0K
13:13 166.00 166.00 166.00 166.00 0.1K
13:14 165.80 165.80 165.80 165.80 0.4K
13:15 166.00 166.00 166.00 166.00 0.0K
13:19 165.90 165.90 165.90 165.90 0.0K
13:20 165.90 165.90 165.90 165.90 0.2K
13:24 166.00 166.00 166.00 166.00 0.9K
13:25 166.10 166.10 166.10 166.10 0.9K
13:28 166.50 167.30 166.50 166.70 8.8K
13:29 166.40 166.40 166.40 166.40 0.1K
13:30 166.50 166.50 166.50 166.50 0.0K
13:31 166.50 166.50 166.50 166.50 0.0K
13:32 166.50 166.50 166.50 166.50 0.0K
13:33 166.50 166.50 166.50 166.50 0.0K
13:34 166.50 166.50 166.50 166.50 0.3K
13:39 166.20 166.20 166.20 166.20 1.0K
13:40 166.30 166.60 166.30 166.60 0.1K
13:41 166.30 166.30 166.30 166.30 0.5K
13:43 166.10 166.10 166.00 166.00 0.4K
13:45 165.90 166.20 165.90 166.20 0.7K
13:46 166.00 166.00 166.00 166.00 1.0K
13:49 165.90 165.90 165.90 165.90 0.3K
13:50 165.90 165.90 165.90 165.90 0.6K
13:52 166.10 166.10 166.10 166.10 0.0K
13:54 166.10 166.10 166.10 166.10 0.0K
13:55 166.20 166.20 166.20 166.20 0.0K
13:59 166.20 166.20 166.20 166.20 0.0K
14:00 166.20 166.20 166.20 166.20 1.0K
14:02 166.20 166.20 166.20 166.20 0.1K
14:03 166.10 166.10 166.00 166.00 0.3K
14:04 166.10 166.10 166.10 166.10 0.1K
14:05 165.90 165.90 165.90 165.90 0.4K
14:08 166.00 166.10 166.00 166.10 0.7K
14:09 166.10 166.10 166.10 166.10 0.0K
14:11 166.00 166.00 166.00 166.00 0.0K
14:14 165.60 165.60 165.60 165.60 1.5K
14:15 165.60 165.60 165.60 165.60 0.3K
14:17 165.60 165.60 165.60 165.60 0.2K
14:18 165.50 165.60 165.50 165.60 0.4K
14:19 165.60 165.60 165.50 165.50 0.1K
14:20 165.50 165.50 165.50 165.50 0.2K
14:22 166.00 166.00 166.00 166.00 2.2K
14:23 166.00 166.00 165.60 165.60 0.2K
14:24 166.00 166.00 166.00 166.00 0.9K
14:25 166.00 166.10 166.00 166.10 0.8K
14:27 166.40 166.40 166.40 166.40 0.0K
14:30 166.40 166.40 166.40 166.40 0.0K
14:31 166.40 166.40 166.40 166.40 0.2K
14:32 166.20 166.20 166.20 166.20 0.3K
14:35 166.50 166.50 166.30 166.30 0.8K
14:36 166.30 166.30 166.30 166.30 0.1K
14:37 166.50 166.50 166.50 166.50 0.0K
14:38 166.50 166.50 166.30 166.30 0.0K
14:39 166.30 166.30 166.30 166.30 0.1K
14:41 166.50 166.80 166.50 166.80 0.2K
14:42 167.10 167.40 167.10 167.40 0.4K
14:44 167.10 167.10 167.10 167.10 0.0K
14:45 167.40 167.40 167.10 167.10 0.3K
14:46 167.30 167.30 167.00 167.00 0.2K
14:48 167.00 167.00 167.00 167.00 0.3K
14:52 167.00 167.10 167.00 167.10 0.2K
14:53 167.00 167.00 167.00 167.00 0.1K
14:55 166.90 167.10 166.90 167.10 0.2K
14:56 167.10 167.10 167.10 167.10 0.4K
14:57 167.20 167.20 167.20 167.20 0.0K
15:04 167.00 167.00 167.00 167.00 0.3K
15:06 167.30 167.30 167.30 167.30 0.1K
15:13 166.70 167.20 166.70 167.20 3.0K
15:14 166.80 166.80 166.80 166.80 0.1K
15:16 167.10 167.10 167.10 167.10 0.2K
15:25 166.20 166.20 166.20 166.20 4.0K
15:27 166.40 167.00 166.40 167.00 2.1K
15:28 166.90 166.90 166.90 166.90 0.0K
15:30 166.70 166.70 166.00 166.30 2.1K
15:31 166.00 166.00 165.40 165.70 7.9K
15:32 166.20 166.70 166.20 166.70 1.1K
15:34 166.00 166.30 166.00 166.30 3.0K
15:35 166.70 166.70 166.40 166.40 1.4K
15:36 166.40 166.40 166.40 166.40 0.1K
15:37 166.10 166.40 166.00 166.40 3.0K
15:38 165.90 166.30 165.90 166.30 0.5K
15:39 166.30 166.30 166.30 166.30 0.2K
15:40 166.30 166.30 166.30 166.30 1.1K
15:41 166.40 166.40 166.40 166.40 0.0K
15:46 166.50 166.50 166.50 166.50 0.2K
15:47 166.70 166.70 166.70 166.70 0.1K
15:49 166.80 166.80 166.80 166.80 1.9K
15:50 167.00 167.00 167.00 167.00 0.1K
15:51 167.00 167.00 166.80 166.80 0.4K
15:52 167.00 167.10 167.00 167.10 5.4K
15:53 167.20 167.20 167.20 167.20 0.1K
15:54 167.20 167.70 167.20 167.70 2.7K
15:56 168.00 168.00 168.00 168.00 0.1K
15:57 167.80 167.80 167.80 167.80 0.9K
15:58 168.00 168.00 168.00 168.00 1.7K
15:59 168.00 168.00 168.00 168.00 1.4K
16:00 168.00 168.10 168.00 168.10 4.0K
16:01 168.10 168.20 167.90 168.20 0.2K
16:02 168.20 168.20 167.30 167.60 2.6K
16:03 167.30 167.40 166.60 167.20 9.1K
16:04 167.30 167.30 167.10 167.10 0.3K
16:05 167.10 167.40 167.10 167.40 1.3K
16:07 167.10 167.10 166.80 166.80 0.3K
16:08 167.40 167.40 166.90 167.00 1.8K
16:09 167.30 167.30 166.50 166.50 1.6K
16:10 166.80 166.90 166.70 166.70 0.2K
16:12 166.70 166.70 166.70 166.70 2.1K
16:13 166.30 166.40 166.30 166.40 0.3K
16:15 166.00 166.00 165.30 165.30 7.1K
16:16 165.50 165.50 165.50 165.50 1.0K
16:18 165.50 165.50 165.30 165.30 0.2K
16:19 165.20 165.20 164.70 164.70 5.1K
16:20 164.50 164.50 164.10 164.50 1.2K
16:21 164.10 165.10 164.10 165.10 5.3K
16:22 165.40 165.40 165.40 165.40 0.0K
16:23 165.40 165.40 165.40 165.40 0.1K
16:24 165.50 165.50 165.50 165.50 0.0K
16:25 165.30 165.50 165.10 165.10 1.6K
16:26 165.10 165.10 165.10 165.10 0.9K
16:27 165.50 165.60 165.30 165.60 0.3K
16:28 165.30 165.60 165.30 165.60 0.7K
16:29 165.30 165.30 165.30 165.30 5.1K
16:30 165.70 165.70 165.60 165.60 0.2K
16:31 165.10 165.10 165.00 165.00 0.5K
16:32 164.90 165.00 164.90 165.00 0.6K
16:33 165.20 165.20 164.90 165.00 0.7K
16:34 164.90 164.90 164.40 164.40 3.6K
16:36 164.70 164.70 164.30 164.50 0.7K
16:37 164.50 164.60 164.50 164.60 0.1K
16:38 164.70 164.70 164.70 164.70 0.1K
16:39 164.60 164.60 164.60 164.60 0.0K
16:40 164.70 164.70 164.50 164.50 1.0K
16:41 164.70 164.70 164.70 164.70 0.1K
16:42 164.10 164.50 164.10 164.50 0.4K
16:43 164.20 164.60 164.20 164.60 0.3K
16:46 164.60 164.60 164.60 164.60 0.1K
16:48 164.30 164.30 164.30 164.30 1.1K
16:49 164.60 164.60 164.60 164.60 0.2K
16:50 164.30 164.60 164.30 164.60 0.2K
16:51 164.70 164.70 164.70 164.70 0.5K
16:52 164.80 164.80 164.70 164.70 0.1K
16:53 164.80 164.80 164.80 164.80 0.2K
16:54 164.60 164.60 164.60 164.60 0.0K
16:56 164.70 164.90 164.70 164.70 0.6K
16:57 164.70 164.70 164.70 164.70 0.1K
16:58 164.70 164.90 164.70 164.90 0.4K
16:59 164.90 164.90 164.70 164.70 0.2K
17:00 164.60 164.60 164.60 164.60 0.1K
17:01 164.70 164.70 164.70 164.70 0.0K
17:02 164.80 164.80 164.80 164.80 0.2K
17:03 165.00 165.00 164.80 164.80 0.0K
17:06 165.00 165.00 164.80 164.80 0.2K
17:07 164.90 164.90 164.90 164.90 0.3K
17:08 164.70 164.70 164.50 164.70 0.2K
17:09 164.80 164.80 164.60 164.60 0.2K
17:10 164.60 164.60 164.60 164.60 0.1K
17:11 164.60 164.60 164.50 164.60 1.9K
17:12 164.60 164.60 164.60 164.60 0.2K
17:14 164.70 164.80 164.70 164.80 0.1K
17:16 164.80 164.80 164.80 164.80 0.0K
17:17 164.80 164.80 164.80 164.80 0.0K
17:18 164.80 164.80 164.80 164.80 0.1K
17:19 164.80 164.90 164.80 164.90 0.6K
17:20 164.90 164.90 164.90 164.90 0.1K
17:21 164.70 164.80 164.70 164.80 0.6K
17:22 164.90 165.00 164.90 165.00 0.4K
17:23 165.00 165.00 165.00 165.00 0.1K
17:24 164.50 164.90 164.50 164.90 3.8K
17:29 164.80 164.80 164.80 164.80 0.0K
17:30 164.80 164.80 164.80 164.80 16.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음