KOSPI High Dividend Yield 50 (KSHDY50)

KSHDY50
🏛️ 대한민국 →
3,747.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 3,858.72 3,860.95 3,853.15 3,855.26 2,319.0K
09:01 3,856.50 3,862.12 3,856.50 3,858.84 491.0K
09:02 3,860.42 3,863.02 3,860.42 3,862.30 372.0K
09:03 3,861.77 3,868.12 3,861.77 3,866.54 412.0K
09:04 3,866.91 3,866.91 3,863.75 3,864.60 169.0K
09:05 3,864.13 3,864.26 3,857.98 3,857.98 370.0K
09:06 3,857.90 3,860.86 3,857.63 3,858.15 127.0K
09:07 3,858.80 3,859.93 3,857.73 3,858.09 218.0K
09:08 3,858.56 3,860.72 3,858.56 3,859.82 200.0K
09:09 3,860.16 3,860.64 3,858.00 3,858.72 200.0K
09:10 3,857.61 3,860.10 3,856.84 3,858.17 220.0K
09:11 3,857.20 3,858.63 3,856.58 3,856.58 104.0K
09:12 3,857.53 3,858.05 3,854.64 3,857.18 271.0K
09:13 3,857.44 3,858.59 3,856.99 3,858.52 179.0K
09:14 3,858.57 3,861.77 3,858.57 3,860.24 228.0K
09:15 3,859.94 3,860.28 3,858.24 3,858.95 263.0K
09:16 3,858.65 3,861.52 3,858.65 3,860.46 153.0K
09:17 3,860.36 3,860.36 3,858.97 3,858.97 105.0K
09:18 3,858.61 3,859.78 3,857.36 3,859.78 89.0K
09:19 3,858.76 3,862.04 3,858.76 3,861.82 146.0K
09:20 3,860.69 3,862.69 3,860.69 3,861.88 205.0K
09:21 3,861.89 3,862.92 3,861.89 3,862.26 97.0K
09:22 3,862.16 3,862.16 3,859.71 3,859.79 127.0K
09:23 3,860.02 3,861.99 3,860.02 3,861.99 56.0K
09:24 3,861.25 3,864.35 3,860.68 3,862.41 77.0K
09:25 3,862.73 3,864.41 3,862.73 3,863.57 69.0K
09:26 3,863.48 3,864.48 3,863.48 3,864.29 155.0K
09:27 3,864.11 3,864.82 3,863.17 3,864.58 52.0K
09:28 3,864.83 3,865.55 3,861.51 3,862.40 94.0K
09:29 3,862.46 3,863.57 3,860.46 3,860.84 86.0K
09:30 3,861.33 3,862.80 3,860.48 3,862.80 255.0K
09:31 3,862.25 3,863.27 3,861.78 3,863.25 86.0K
09:32 3,863.10 3,863.26 3,860.60 3,860.60 173.0K
09:33 3,860.10 3,861.34 3,859.63 3,861.16 58.0K
09:34 3,860.63 3,863.62 3,860.63 3,863.30 162.0K
09:35 3,864.02 3,864.60 3,862.45 3,862.53 56.0K
09:36 3,862.95 3,862.95 3,860.41 3,862.47 173.0K
09:37 3,862.38 3,862.68 3,859.36 3,859.41 66.0K
09:38 3,859.95 3,861.42 3,858.16 3,858.16 129.0K
09:39 3,858.62 3,861.63 3,858.60 3,861.33 124.0K
09:40 3,860.73 3,862.91 3,859.55 3,862.16 134.0K
09:41 3,862.51 3,864.28 3,860.76 3,861.58 124.0K
09:42 3,861.67 3,861.67 3,860.33 3,860.80 61.0K
09:43 3,860.95 3,862.38 3,859.71 3,860.24 35.0K
09:44 3,859.72 3,860.28 3,858.90 3,859.16 75.0K
09:45 3,858.90 3,861.28 3,858.90 3,860.50 75.0K
09:46 3,860.29 3,860.29 3,857.79 3,859.15 64.0K
09:47 3,858.52 3,859.01 3,857.95 3,858.13 50.0K
09:48 3,858.68 3,860.19 3,856.89 3,860.19 55.0K
09:49 3,860.42 3,860.88 3,858.84 3,859.88 105.0K
09:50 3,859.60 3,860.12 3,857.72 3,858.71 157.0K
09:51 3,859.37 3,860.45 3,858.36 3,860.35 63.0K
09:52 3,859.80 3,860.51 3,858.94 3,859.81 95.0K
09:53 3,859.75 3,859.92 3,859.14 3,859.45 39.0K
09:54 3,859.26 3,860.30 3,858.85 3,859.85 127.0K
09:55 3,858.00 3,859.53 3,858.00 3,859.43 91.0K
09:56 3,859.33 3,860.14 3,858.71 3,858.71 173.0K
09:57 3,859.18 3,860.69 3,858.97 3,860.23 115.0K
09:58 3,860.54 3,860.54 3,859.05 3,859.42 72.0K
09:59 3,857.64 3,858.79 3,854.70 3,855.51 93.0K
10:00 3,855.77 3,855.77 3,851.97 3,851.97 244.0K
10:01 3,852.05 3,852.37 3,849.50 3,850.07 70.0K
10:02 3,850.54 3,852.35 3,850.54 3,852.35 83.0K
10:03 3,852.16 3,852.55 3,850.74 3,851.56 177.0K
10:04 3,850.97 3,850.99 3,848.87 3,850.77 249.0K
10:05 3,850.26 3,850.93 3,849.96 3,850.87 152.0K
10:06 3,850.81 3,850.81 3,848.86 3,848.86 222.0K
10:07 3,848.87 3,849.81 3,848.29 3,848.98 146.0K
10:08 3,849.07 3,850.22 3,847.83 3,848.76 169.0K
10:09 3,848.47 3,849.72 3,848.31 3,849.07 140.0K
10:10 3,849.02 3,849.02 3,847.61 3,848.66 103.0K
10:11 3,848.14 3,848.14 3,845.88 3,846.16 75.0K
10:12 3,846.59 3,847.27 3,846.26 3,847.27 63.0K
10:13 3,846.91 3,847.12 3,844.01 3,845.34 118.0K
10:14 3,845.41 3,846.92 3,844.84 3,846.17 51.0K
10:15 3,846.77 3,846.82 3,845.62 3,846.51 27.0K
10:16 3,847.00 3,848.48 3,846.56 3,847.56 96.0K
10:17 3,847.97 3,847.97 3,844.29 3,844.29 40.0K
10:18 3,845.14 3,846.30 3,844.47 3,846.30 39.0K
10:19 3,846.23 3,846.55 3,845.74 3,846.38 46.0K
10:20 3,845.46 3,846.01 3,844.68 3,845.86 139.0K
10:21 3,845.05 3,846.94 3,844.45 3,846.18 109.0K
10:22 3,845.48 3,846.77 3,844.00 3,844.83 152.0K
10:23 3,844.68 3,846.20 3,844.67 3,846.20 79.0K
10:24 3,845.33 3,845.60 3,842.90 3,843.30 83.0K
10:25 3,844.31 3,844.56 3,842.86 3,842.86 88.0K
10:26 3,842.83 3,844.47 3,842.83 3,844.08 82.0K
10:27 3,843.79 3,844.10 3,841.62 3,842.34 105.0K
10:28 3,842.34 3,843.36 3,841.52 3,842.82 37.0K
10:29 3,842.50 3,842.76 3,841.12 3,842.69 139.0K
10:30 3,842.66 3,843.38 3,841.32 3,841.33 185.0K
10:31 3,842.44 3,843.64 3,841.99 3,842.53 79.0K
10:32 3,843.59 3,844.41 3,842.92 3,844.11 48.0K
10:33 3,844.11 3,844.48 3,842.65 3,842.65 119.0K
10:34 3,841.70 3,843.87 3,841.70 3,843.01 24.0K
10:35 3,842.25 3,843.32 3,842.19 3,842.27 117.0K
10:36 3,841.49 3,842.24 3,840.68 3,841.23 70.0K
10:37 3,841.17 3,842.91 3,841.17 3,842.80 115.0K
10:38 3,842.82 3,843.42 3,841.39 3,843.09 41.0K
10:39 3,843.39 3,843.80 3,841.57 3,841.57 39.0K
10:40 3,842.06 3,842.14 3,838.68 3,838.68 44.0K
10:41 3,838.90 3,841.25 3,838.90 3,839.89 48.0K
10:42 3,840.61 3,841.89 3,839.96 3,839.96 37.0K
10:43 3,839.61 3,840.54 3,839.51 3,839.75 31.0K
10:44 3,838.59 3,840.21 3,838.59 3,839.10 32.0K
10:45 3,838.93 3,840.63 3,838.18 3,838.77 40.0K
10:46 3,839.07 3,840.33 3,839.07 3,839.09 33.0K
10:47 3,838.92 3,840.16 3,837.54 3,837.79 39.0K
10:48 3,838.10 3,839.82 3,838.10 3,838.14 48.0K
10:49 3,838.19 3,839.31 3,837.27 3,837.27 80.0K
10:50 3,837.85 3,838.45 3,836.49 3,837.73 227.0K
10:51 3,837.41 3,838.53 3,836.85 3,837.02 33.0K
10:52 3,837.11 3,838.51 3,836.01 3,837.35 146.0K
10:53 3,836.91 3,837.84 3,836.54 3,836.54 36.0K
10:54 3,836.16 3,837.01 3,835.35 3,836.69 99.0K
10:55 3,835.40 3,837.06 3,834.94 3,836.25 22.0K
10:56 3,836.27 3,837.14 3,834.95 3,834.95 42.0K
10:57 3,834.88 3,837.83 3,834.88 3,836.00 54.0K
10:58 3,835.41 3,837.77 3,835.41 3,836.63 130.0K
10:59 3,835.89 3,837.17 3,835.09 3,835.68 97.0K
11:00 3,833.77 3,837.22 3,833.77 3,835.82 110.0K
11:01 3,835.68 3,836.45 3,833.55 3,834.93 48.0K
11:02 3,835.41 3,835.64 3,834.31 3,834.36 26.0K
11:03 3,833.91 3,835.24 3,831.76 3,833.54 137.0K
11:04 3,832.81 3,834.51 3,832.81 3,834.37 104.0K
11:05 3,833.96 3,835.24 3,833.29 3,834.59 30.0K
11:06 3,834.41 3,834.80 3,833.25 3,833.97 47.0K
11:07 3,834.11 3,834.52 3,833.37 3,834.33 54.0K
11:08 3,834.46 3,834.67 3,832.70 3,833.57 39.0K
11:09 3,834.08 3,834.37 3,833.14 3,833.81 35.0K
11:10 3,833.73 3,834.73 3,832.71 3,832.71 62.0K
11:11 3,833.43 3,833.88 3,832.75 3,833.11 121.0K
11:12 3,833.65 3,834.53 3,832.34 3,832.90 39.0K
11:13 3,832.65 3,833.94 3,832.15 3,833.61 32.0K
11:14 3,833.27 3,833.74 3,832.46 3,832.46 163.0K
11:15 3,832.87 3,835.79 3,832.87 3,835.27 54.0K
11:16 3,834.29 3,837.47 3,834.29 3,836.53 71.0K
11:17 3,836.69 3,836.69 3,835.30 3,836.41 42.0K
11:18 3,835.68 3,836.38 3,834.90 3,834.90 34.0K
11:19 3,834.79 3,836.07 3,833.57 3,833.57 35.0K
11:20 3,834.39 3,835.87 3,833.48 3,834.14 51.0K
11:21 3,835.05 3,836.49 3,833.78 3,835.68 135.0K
11:22 3,835.91 3,835.91 3,833.40 3,833.40 44.0K
11:23 3,833.33 3,836.18 3,833.33 3,836.10 55.0K
11:24 3,835.90 3,837.70 3,835.12 3,835.67 44.0K
11:25 3,835.77 3,837.40 3,835.04 3,836.54 32.0K
11:26 3,836.32 3,836.37 3,834.99 3,834.99 31.0K
11:27 3,836.22 3,837.92 3,835.78 3,837.47 31.0K
11:28 3,838.16 3,838.21 3,836.50 3,837.14 31.0K
11:29 3,836.08 3,837.56 3,835.02 3,836.55 36.0K
11:30 3,835.91 3,837.26 3,835.20 3,835.20 34.0K
11:31 3,835.85 3,836.63 3,834.35 3,836.21 30.0K
11:32 3,835.90 3,837.34 3,835.67 3,835.67 25.0K
11:33 3,836.33 3,837.46 3,833.72 3,835.19 29.0K
11:34 3,835.31 3,837.26 3,835.31 3,836.61 140.0K
11:35 3,836.21 3,837.22 3,834.30 3,834.30 30.0K
11:36 3,834.98 3,837.15 3,834.97 3,836.59 20.0K
11:37 3,836.68 3,839.00 3,836.25 3,838.76 20.0K
11:38 3,838.42 3,838.54 3,835.59 3,837.30 49.0K
11:39 3,837.48 3,838.85 3,837.37 3,838.25 45.0K
11:40 3,837.42 3,839.17 3,835.78 3,839.17 158.0K
11:41 3,838.89 3,839.93 3,838.66 3,839.47 27.0K
11:42 3,839.16 3,839.71 3,837.43 3,839.26 23.0K
11:43 3,839.39 3,840.64 3,838.36 3,840.35 22.0K
11:44 3,839.93 3,840.17 3,838.91 3,840.06 25.0K
11:45 3,839.43 3,840.00 3,838.44 3,839.62 32.0K
11:46 3,839.10 3,840.83 3,838.79 3,840.20 32.0K
11:47 3,839.72 3,840.08 3,838.66 3,839.67 28.0K
11:48 3,840.66 3,841.82 3,840.12 3,840.14 22.0K
11:49 3,840.67 3,840.67 3,837.76 3,838.66 47.0K
11:50 3,838.44 3,840.75 3,838.44 3,840.24 30.0K
11:51 3,840.22 3,840.22 3,837.96 3,837.96 23.0K
11:52 3,838.93 3,839.90 3,838.22 3,838.99 25.0K
11:53 3,839.95 3,839.95 3,838.37 3,839.79 36.0K
11:54 3,839.34 3,839.79 3,837.47 3,839.04 42.0K
11:55 3,838.90 3,839.22 3,837.31 3,838.59 42.0K
11:56 3,839.13 3,839.99 3,836.92 3,838.56 92.0K
11:57 3,838.64 3,839.63 3,838.43 3,839.27 26.0K
11:58 3,839.46 3,840.11 3,838.28 3,839.40 96.0K
11:59 3,839.34 3,840.26 3,838.71 3,839.43 19.0K
12:00 3,839.40 3,840.04 3,837.24 3,837.24 21.0K
12:01 3,837.79 3,839.76 3,837.57 3,839.29 26.0K
12:02 3,839.37 3,839.42 3,837.76 3,838.35 31.0K
12:03 3,837.93 3,838.41 3,836.10 3,837.91 50.0K
12:04 3,838.64 3,838.94 3,836.70 3,837.84 54.0K
12:05 3,837.80 3,838.92 3,837.12 3,838.92 31.0K
12:06 3,839.09 3,839.90 3,838.45 3,839.64 26.0K
12:07 3,839.63 3,839.78 3,837.97 3,839.78 59.0K
12:08 3,837.52 3,840.16 3,837.37 3,839.86 92.0K
12:09 3,839.76 3,840.08 3,837.54 3,837.54 29.0K
12:10 3,838.58 3,838.96 3,837.67 3,838.96 21.0K
12:11 3,838.96 3,839.27 3,837.63 3,837.96 27.0K
12:12 3,838.06 3,838.49 3,836.54 3,837.45 16.0K
12:13 3,836.83 3,837.97 3,836.75 3,837.95 27.0K
12:14 3,837.91 3,839.02 3,837.27 3,837.27 24.0K
12:15 3,837.29 3,838.33 3,836.58 3,838.07 32.0K
12:16 3,838.11 3,839.72 3,837.69 3,839.21 21.0K
12:17 3,839.11 3,839.22 3,836.91 3,839.15 106.0K
12:18 3,838.55 3,839.59 3,838.47 3,838.99 70.0K
12:19 3,839.43 3,839.43 3,837.91 3,838.30 28.0K
12:20 3,838.27 3,839.58 3,838.19 3,838.76 24.0K
12:21 3,839.14 3,840.39 3,837.99 3,839.09 29.0K
12:22 3,839.16 3,839.50 3,838.40 3,838.83 29.0K
12:23 3,838.81 3,840.28 3,838.67 3,839.92 25.0K
12:24 3,839.11 3,839.34 3,837.81 3,838.61 31.0K
12:25 3,838.82 3,839.84 3,838.42 3,839.03 31.0K
12:26 3,839.68 3,839.94 3,838.22 3,839.64 59.0K
12:27 3,840.13 3,840.60 3,838.66 3,840.35 107.0K
12:28 3,840.54 3,840.54 3,837.87 3,838.72 35.0K
12:29 3,839.27 3,839.53 3,837.99 3,838.96 63.0K
12:30 3,839.62 3,840.24 3,838.05 3,838.05 28.0K
12:31 3,839.11 3,839.44 3,838.35 3,839.44 26.0K
12:32 3,839.01 3,840.35 3,838.53 3,839.73 35.0K
12:33 3,839.75 3,839.75 3,837.70 3,837.72 38.0K
12:34 3,837.83 3,839.98 3,837.64 3,839.09 158.0K
12:35 3,838.91 3,840.13 3,838.45 3,839.91 36.0K
12:36 3,839.94 3,841.98 3,838.92 3,840.97 92.0K
12:37 3,840.92 3,841.69 3,839.14 3,839.65 22.0K
12:38 3,839.58 3,841.41 3,839.58 3,840.40 29.0K
12:39 3,840.73 3,841.57 3,840.63 3,841.37 29.0K
12:40 3,841.33 3,841.33 3,839.22 3,840.27 54.0K
12:41 3,840.35 3,841.88 3,840.35 3,840.56 33.0K
12:42 3,840.53 3,842.46 3,840.21 3,841.28 120.0K
12:43 3,841.33 3,842.02 3,840.83 3,841.81 37.0K
12:44 3,840.50 3,841.69 3,839.66 3,840.08 38.0K
12:45 3,840.58 3,842.20 3,840.24 3,841.28 43.0K
12:46 3,841.41 3,841.56 3,840.61 3,840.69 56.0K
12:47 3,839.03 3,841.76 3,839.03 3,840.23 103.0K
12:48 3,840.31 3,841.03 3,840.05 3,841.03 42.0K
12:49 3,841.19 3,841.19 3,839.48 3,840.65 46.0K
12:50 3,840.57 3,841.74 3,840.35 3,841.74 46.0K
12:51 3,841.05 3,841.28 3,840.16 3,841.10 59.0K
12:52 3,842.04 3,842.18 3,841.03 3,841.47 57.0K
12:53 3,841.14 3,842.29 3,840.42 3,840.96 40.0K
12:54 3,840.51 3,841.88 3,840.09 3,840.84 88.0K
12:55 3,840.72 3,841.73 3,840.49 3,841.19 56.0K
12:56 3,841.69 3,842.04 3,839.99 3,841.65 46.0K
12:57 3,841.29 3,841.80 3,840.69 3,841.17 162.0K
12:58 3,841.23 3,841.55 3,840.22 3,840.94 71.0K
12:59 3,840.66 3,842.02 3,840.44 3,841.32 58.0K
13:00 3,841.14 3,843.06 3,840.31 3,840.31 50.0K
13:01 3,840.84 3,843.23 3,840.84 3,841.13 76.0K
13:02 3,841.18 3,843.83 3,840.56 3,843.02 59.0K
13:03 3,842.07 3,842.31 3,840.08 3,840.82 87.0K
13:04 3,840.55 3,842.64 3,840.55 3,841.80 538.0K
13:05 3,841.81 3,843.32 3,840.58 3,842.99 216.0K
13:06 3,842.51 3,843.57 3,841.19 3,841.40 139.0K
13:07 3,841.91 3,843.36 3,841.15 3,841.50 116.0K
13:08 3,841.38 3,841.71 3,839.99 3,841.71 69.0K
13:09 3,841.64 3,841.67 3,839.25 3,839.25 44.0K
13:10 3,839.88 3,842.27 3,839.88 3,840.21 67.0K
13:11 3,841.26 3,841.74 3,840.16 3,841.16 53.0K
13:12 3,841.15 3,841.87 3,839.24 3,840.00 50.0K
13:13 3,839.61 3,840.74 3,837.69 3,837.69 256.0K
13:14 3,838.11 3,840.42 3,838.08 3,839.61 135.0K
13:15 3,838.94 3,839.83 3,838.12 3,838.92 34.0K
13:16 3,838.12 3,839.84 3,836.39 3,837.15 51.0K
13:17 3,837.24 3,839.32 3,837.24 3,838.28 109.0K
13:18 3,838.35 3,840.68 3,837.44 3,837.55 33.0K
13:19 3,838.24 3,839.65 3,836.22 3,836.48 126.0K
13:20 3,837.28 3,839.26 3,837.28 3,839.05 88.0K
13:21 3,839.40 3,841.09 3,838.22 3,838.22 56.0K
13:22 3,837.85 3,840.36 3,837.44 3,837.52 30.0K
13:23 3,837.92 3,840.34 3,837.65 3,838.39 27.0K
13:24 3,838.50 3,839.68 3,837.54 3,838.02 79.0K
13:25 3,838.20 3,840.47 3,838.20 3,838.76 90.0K
13:26 3,836.71 3,839.78 3,836.71 3,839.78 162.0K
13:27 3,839.05 3,840.45 3,837.71 3,837.71 44.0K
13:28 3,839.24 3,841.06 3,838.21 3,838.65 56.0K
13:29 3,839.08 3,841.08 3,838.64 3,838.64 87.0K
13:30 3,839.18 3,840.79 3,837.82 3,838.27 33.0K
13:31 3,838.37 3,839.82 3,837.65 3,837.65 41.0K
13:32 3,838.57 3,840.72 3,838.41 3,838.41 53.0K
13:33 3,838.61 3,839.95 3,838.61 3,838.74 39.0K
13:34 3,839.08 3,840.20 3,838.58 3,838.73 165.0K
13:35 3,838.76 3,841.03 3,837.84 3,839.18 26.0K
13:36 3,839.12 3,840.68 3,838.14 3,838.14 97.0K
13:37 3,838.33 3,840.00 3,837.11 3,838.12 43.0K
13:38 3,839.00 3,839.77 3,838.12 3,839.17 56.0K
13:39 3,839.04 3,839.80 3,837.85 3,838.97 35.0K
13:40 3,838.29 3,839.83 3,837.83 3,837.83 58.0K
13:41 3,838.14 3,840.54 3,838.14 3,839.47 49.0K
13:42 3,838.62 3,840.13 3,837.89 3,838.82 65.0K
13:43 3,839.42 3,840.35 3,838.45 3,839.01 40.0K
13:44 3,838.86 3,840.06 3,838.43 3,838.48 39.0K
13:45 3,838.80 3,840.22 3,838.70 3,839.68 140.0K
13:46 3,838.39 3,840.21 3,838.01 3,839.32 70.0K
13:47 3,839.60 3,842.27 3,839.40 3,840.15 54.0K
13:48 3,839.83 3,841.60 3,839.40 3,839.40 102.0K
13:49 3,839.29 3,841.17 3,839.29 3,839.98 55.0K
13:50 3,839.40 3,841.24 3,839.40 3,840.54 44.0K
13:51 3,840.93 3,840.97 3,839.16 3,839.43 120.0K
13:52 3,839.65 3,841.37 3,839.15 3,840.62 54.0K
13:53 3,839.63 3,841.31 3,839.63 3,840.89 54.0K
13:54 3,839.91 3,841.22 3,839.90 3,840.65 44.0K
13:55 3,839.30 3,841.85 3,839.30 3,840.28 51.0K
13:56 3,838.82 3,840.80 3,838.82 3,840.38 52.0K
13:57 3,839.95 3,841.19 3,839.44 3,840.42 40.0K
13:58 3,839.83 3,841.09 3,839.29 3,840.70 54.0K
13:59 3,840.67 3,841.55 3,839.97 3,840.06 47.0K
14:00 3,840.67 3,841.61 3,838.82 3,840.84 47.0K
14:01 3,841.26 3,842.56 3,840.93 3,841.51 62.0K
14:02 3,842.00 3,842.38 3,840.26 3,841.45 48.0K
14:03 3,841.82 3,842.73 3,840.12 3,840.25 54.0K
14:04 3,841.01 3,842.33 3,839.91 3,840.28 58.0K
14:05 3,839.16 3,842.70 3,839.16 3,842.04 50.0K
14:06 3,840.88 3,841.56 3,840.11 3,840.89 63.0K
14:07 3,840.05 3,841.38 3,839.87 3,841.38 48.0K
14:08 3,841.37 3,841.90 3,839.55 3,839.55 54.0K
14:09 3,839.89 3,841.68 3,839.28 3,840.38 63.0K
14:10 3,839.97 3,840.79 3,839.67 3,840.48 40.0K
14:11 3,840.46 3,841.23 3,839.22 3,841.12 51.0K
14:12 3,841.17 3,841.22 3,839.68 3,840.02 49.0K
14:13 3,839.56 3,841.63 3,839.10 3,840.62 47.0K
14:14 3,840.13 3,841.00 3,838.70 3,840.68 46.0K
14:15 3,840.92 3,840.98 3,839.45 3,840.42 76.0K
14:16 3,840.61 3,841.40 3,839.87 3,840.98 46.0K
14:17 3,841.11 3,841.60 3,840.68 3,841.04 48.0K
14:18 3,842.01 3,842.05 3,840.19 3,841.24 47.0K
14:19 3,841.26 3,841.90 3,839.97 3,841.06 64.0K
14:20 3,840.46 3,841.50 3,840.25 3,840.62 202.0K
14:21 3,839.50 3,840.71 3,839.17 3,840.71 41.0K
14:22 3,839.82 3,840.46 3,838.87 3,839.67 43.0K
14:23 3,839.87 3,841.18 3,838.81 3,839.74 45.0K
14:24 3,840.02 3,840.84 3,838.75 3,838.79 64.0K
14:25 3,838.78 3,839.56 3,837.53 3,838.31 51.0K
14:26 3,837.49 3,839.56 3,837.37 3,839.17 59.0K
14:27 3,838.86 3,839.81 3,838.44 3,838.79 45.0K
14:28 3,839.21 3,839.55 3,838.11 3,839.55 67.0K
14:29 3,839.19 3,839.44 3,837.97 3,838.08 47.0K
14:30 3,836.83 3,839.34 3,836.83 3,839.31 84.0K
14:31 3,838.97 3,841.29 3,838.66 3,840.82 132.0K
14:32 3,841.04 3,841.61 3,838.78 3,840.01 56.0K
14:33 3,840.66 3,840.85 3,838.29 3,839.25 45.0K
14:34 3,839.41 3,841.18 3,838.73 3,840.05 52.0K
14:35 3,840.35 3,840.62 3,839.25 3,839.57 50.0K
14:36 3,840.33 3,841.49 3,839.50 3,841.49 70.0K
14:37 3,840.13 3,841.16 3,839.34 3,840.36 58.0K
14:38 3,840.04 3,841.04 3,839.63 3,840.59 72.0K
14:39 3,840.04 3,840.94 3,838.30 3,840.94 54.0K
14:40 3,840.81 3,840.94 3,839.48 3,839.85 234.0K
14:41 3,839.60 3,840.03 3,838.83 3,839.76 46.0K
14:42 3,839.26 3,840.32 3,839.02 3,839.58 139.0K
14:43 3,839.54 3,840.58 3,838.24 3,838.24 54.0K
14:44 3,838.41 3,840.34 3,838.17 3,839.78 41.0K
14:45 3,838.76 3,840.42 3,838.76 3,839.38 50.0K
14:46 3,840.45 3,840.45 3,837.25 3,838.35 48.0K
14:47 3,837.76 3,839.88 3,837.76 3,838.62 43.0K
14:48 3,838.79 3,839.81 3,837.07 3,838.59 54.0K
14:49 3,838.13 3,839.43 3,837.38 3,838.10 66.0K
14:50 3,838.20 3,839.78 3,837.78 3,838.07 66.0K
14:51 3,837.84 3,839.35 3,837.44 3,838.87 45.0K
14:52 3,839.32 3,839.32 3,837.16 3,837.79 57.0K
14:53 3,837.87 3,839.29 3,837.16 3,838.24 159.0K
14:54 3,838.28 3,839.34 3,837.84 3,837.98 83.0K
14:55 3,838.90 3,839.88 3,837.21 3,838.40 72.0K
14:56 3,838.97 3,839.90 3,838.51 3,838.86 65.0K
14:57 3,839.56 3,840.53 3,838.33 3,839.73 142.0K
14:58 3,839.78 3,839.98 3,838.55 3,839.06 61.0K
14:59 3,838.90 3,839.51 3,838.34 3,838.40 54.0K
15:00 3,838.18 3,839.80 3,837.77 3,839.09 61.0K
15:01 3,839.60 3,839.97 3,838.00 3,838.92 50.0K
15:02 3,838.18 3,839.18 3,837.33 3,837.84 94.0K
15:03 3,837.45 3,838.74 3,836.84 3,837.47 57.0K
15:04 3,835.94 3,838.11 3,835.94 3,837.00 205.0K
15:05 3,837.27 3,837.92 3,836.14 3,837.39 50.0K
15:06 3,838.14 3,838.64 3,836.94 3,837.55 103.0K
15:07 3,838.11 3,839.38 3,837.10 3,838.21 122.0K
15:08 3,837.30 3,838.70 3,837.30 3,837.90 71.0K
15:09 3,838.04 3,839.59 3,837.31 3,839.59 84.0K
15:10 3,839.54 3,839.54 3,837.24 3,839.02 52.0K
15:11 3,838.79 3,839.30 3,837.78 3,837.97 46.0K
15:12 3,837.60 3,838.91 3,837.40 3,838.91 51.0K
15:13 3,838.14 3,839.70 3,837.94 3,839.20 67.0K
15:14 3,838.94 3,839.59 3,837.60 3,837.60 70.0K
15:15 3,837.73 3,840.88 3,837.73 3,840.88 86.0K
15:16 3,840.85 3,842.09 3,839.09 3,839.09 73.0K
15:17 3,838.42 3,841.27 3,838.42 3,840.15 77.0K
15:18 3,839.76 3,841.18 3,838.83 3,841.18 127.0K
15:19 3,840.78 3,840.78 3,839.59 3,840.34 131.0K
15:20 3,840.78 3,840.78 3,840.78 3,840.78 1.0K
15:21 3,840.78 3,840.78 3,840.78 3,840.78 0.0K
15:22 3,840.78 3,840.78 3,840.78 3,840.78 0.0K
15:23 3,840.78 3,840.78 3,840.78 3,840.78 0.0K
15:24 3,840.78 3,840.78 3,840.78 3,840.78 0.0K
15:25 3,840.78 3,840.78 3,840.78 3,840.78 0.0K
15:26 3,840.78 3,840.78 3,840.78 3,840.78 0.0K
15:27 3,840.78 3,840.78 3,840.78 3,840.78 0.0K
15:28 3,840.78 3,840.78 3,840.78 3,840.78 0.0K
15:29 3,840.78 3,840.78 3,838.82 3,840.70 2,849.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음