KOSDAQ 100 (KQ100)

KQ100
🏛️ 대한민국 →
1,999.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,052.18 2,055.49 2,052.18 2,055.49 657.0K
09:01 2,055.76 2,055.76 2,050.18 2,050.25 376.0K
09:02 2,051.39 2,053.41 2,051.24 2,051.94 383.0K
09:03 2,053.95 2,056.62 2,053.57 2,056.62 368.0K
09:04 2,056.45 2,056.60 2,056.07 2,056.51 257.0K
09:05 2,056.78 2,057.57 2,056.78 2,057.57 243.0K
09:06 2,057.25 2,057.27 2,056.02 2,056.02 240.0K
09:07 2,056.04 2,056.04 2,053.67 2,053.67 230.0K
09:08 2,053.80 2,053.83 2,053.29 2,053.42 197.0K
09:09 2,052.99 2,053.14 2,051.46 2,051.80 212.0K
09:10 2,051.13 2,051.13 2,048.18 2,048.18 278.0K
09:11 2,048.54 2,048.54 2,047.75 2,047.75 314.0K
09:12 2,047.21 2,050.28 2,047.21 2,049.87 358.0K
09:13 2,048.72 2,049.36 2,048.34 2,048.34 265.0K
09:14 2,048.58 2,048.58 2,047.14 2,047.71 197.0K
09:15 2,048.05 2,049.85 2,048.02 2,049.09 213.0K
09:16 2,049.69 2,052.60 2,049.69 2,052.02 232.0K
09:17 2,052.20 2,052.20 2,049.74 2,049.74 191.0K
09:18 2,050.01 2,052.43 2,050.01 2,052.43 223.0K
09:19 2,052.26 2,052.47 2,051.35 2,051.35 176.0K
09:20 2,050.77 2,051.05 2,049.98 2,049.98 158.0K
09:21 2,049.66 2,049.92 2,049.22 2,049.45 182.0K
09:22 2,049.95 2,051.61 2,049.95 2,051.61 224.0K
09:23 2,051.05 2,053.45 2,051.05 2,053.45 198.0K
09:24 2,053.46 2,053.74 2,052.91 2,052.91 138.0K
09:25 2,053.46 2,053.79 2,052.46 2,053.45 161.0K
09:26 2,053.05 2,054.31 2,053.05 2,054.31 152.0K
09:27 2,054.13 2,054.13 2,053.22 2,053.52 134.0K
09:28 2,054.28 2,055.67 2,054.28 2,055.32 166.0K
09:29 2,055.38 2,056.85 2,055.38 2,056.85 151.0K
09:30 2,056.63 2,058.86 2,056.63 2,058.86 134.0K
09:31 2,057.86 2,058.42 2,057.12 2,057.12 180.0K
09:32 2,057.42 2,057.91 2,057.08 2,057.08 129.0K
09:33 2,056.86 2,056.86 2,054.73 2,055.23 142.0K
09:34 2,055.11 2,055.77 2,053.71 2,054.01 154.0K
09:35 2,053.30 2,053.60 2,052.78 2,053.60 130.0K
09:36 2,053.04 2,053.27 2,052.74 2,053.27 110.0K
09:37 2,053.50 2,055.65 2,053.21 2,055.65 143.0K
09:38 2,055.09 2,056.18 2,055.09 2,056.10 174.0K
09:39 2,055.64 2,057.43 2,055.64 2,057.43 170.0K
09:40 2,057.32 2,059.14 2,057.32 2,059.14 184.0K
09:41 2,058.22 2,058.56 2,057.54 2,058.10 171.0K
09:42 2,057.14 2,058.56 2,056.79 2,058.56 149.0K
09:43 2,059.00 2,059.85 2,059.00 2,059.79 144.0K
09:44 2,060.33 2,060.65 2,060.03 2,060.65 132.0K
09:45 2,060.83 2,061.56 2,060.83 2,061.44 194.0K
09:46 2,061.32 2,061.32 2,059.51 2,059.51 199.0K
09:47 2,059.44 2,060.02 2,059.11 2,059.72 200.0K
09:48 2,059.82 2,060.03 2,058.83 2,059.18 200.0K
09:49 2,059.45 2,060.01 2,059.43 2,060.01 238.0K
09:50 2,059.93 2,060.81 2,059.39 2,060.81 166.0K
09:51 2,061.37 2,061.37 2,059.57 2,059.57 139.0K
09:52 2,058.66 2,060.08 2,058.66 2,059.24 163.0K
09:53 2,059.66 2,060.53 2,059.23 2,059.23 238.0K
09:54 2,058.76 2,058.76 2,058.06 2,058.24 163.0K
09:55 2,058.04 2,059.66 2,058.04 2,059.66 210.0K
09:56 2,059.61 2,059.61 2,058.27 2,058.30 190.0K
09:57 2,058.09 2,058.42 2,057.91 2,058.12 144.0K
09:58 2,058.17 2,058.51 2,057.54 2,057.97 135.0K
09:59 2,058.05 2,058.73 2,057.58 2,057.58 145.0K
10:00 2,056.55 2,057.38 2,056.55 2,057.35 162.0K
10:01 2,056.81 2,056.84 2,056.38 2,056.45 135.0K
10:02 2,056.17 2,056.74 2,055.85 2,056.73 129.0K
10:03 2,056.56 2,056.66 2,055.58 2,055.58 201.0K
10:04 2,055.78 2,055.86 2,054.81 2,054.81 171.0K
10:05 2,055.29 2,056.14 2,055.29 2,056.14 154.0K
10:06 2,055.90 2,056.31 2,055.03 2,055.78 130.0K
10:07 2,055.73 2,055.73 2,055.07 2,055.30 123.0K
10:08 2,055.09 2,055.72 2,055.09 2,055.62 98.0K
10:09 2,055.60 2,055.60 2,055.01 2,055.04 127.0K
10:10 2,055.19 2,057.69 2,055.19 2,057.69 124.0K
10:11 2,057.45 2,057.88 2,056.65 2,057.01 127.0K
10:12 2,056.93 2,056.93 2,056.20 2,056.59 93.0K
10:13 2,056.65 2,059.22 2,056.16 2,059.22 154.0K
10:14 2,059.13 2,059.82 2,059.13 2,059.70 102.0K
10:15 2,059.97 2,060.68 2,059.74 2,060.68 142.0K
10:16 2,060.39 2,061.81 2,060.39 2,061.81 98.0K
10:17 2,061.87 2,063.17 2,061.80 2,063.17 126.0K
10:18 2,063.72 2,063.72 2,062.72 2,063.53 103.0K
10:19 2,062.77 2,064.89 2,062.77 2,064.89 116.0K
10:20 2,065.61 2,066.19 2,065.51 2,065.98 125.0K
10:21 2,065.48 2,065.48 2,064.41 2,065.27 106.0K
10:22 2,064.61 2,065.55 2,064.61 2,064.76 100.0K
10:23 2,065.18 2,065.18 2,064.38 2,064.41 81.0K
10:24 2,064.19 2,064.19 2,062.09 2,062.09 95.0K
10:25 2,062.04 2,062.32 2,061.74 2,062.32 91.0K
10:26 2,062.27 2,062.27 2,059.13 2,059.13 151.0K
10:27 2,059.21 2,059.35 2,058.96 2,059.16 93.0K
10:28 2,059.36 2,061.22 2,059.36 2,061.22 111.0K
10:29 2,061.34 2,061.95 2,061.32 2,061.42 90.0K
10:30 2,061.24 2,061.31 2,060.33 2,060.33 82.0K
10:31 2,060.77 2,060.93 2,060.64 2,060.93 69.0K
10:32 2,060.70 2,061.36 2,060.70 2,061.14 83.0K
10:33 2,060.85 2,060.99 2,060.67 2,060.94 59.0K
10:34 2,061.10 2,061.47 2,061.10 2,061.33 82.0K
10:35 2,061.21 2,061.21 2,060.44 2,060.69 63.0K
10:36 2,060.68 2,061.41 2,060.47 2,061.12 88.0K
10:37 2,061.30 2,061.65 2,061.20 2,061.43 66.0K
10:38 2,061.15 2,061.22 2,060.53 2,061.22 64.0K
10:39 2,061.10 2,061.10 2,059.64 2,060.25 79.0K
10:40 2,059.08 2,059.44 2,058.38 2,058.38 84.0K
10:41 2,058.77 2,059.15 2,058.77 2,058.95 237.0K
10:42 2,058.97 2,058.97 2,058.10 2,058.10 152.0K
10:43 2,058.27 2,059.28 2,058.27 2,059.21 170.0K
10:44 2,059.36 2,059.36 2,058.84 2,058.84 84.0K
10:45 2,058.76 2,058.86 2,057.76 2,057.76 119.0K
10:46 2,057.65 2,057.65 2,056.44 2,056.44 125.0K
10:47 2,056.37 2,056.37 2,054.67 2,054.67 164.0K
10:48 2,054.22 2,054.38 2,053.77 2,053.77 131.0K
10:49 2,054.25 2,054.25 2,053.67 2,053.67 176.0K
10:50 2,054.07 2,054.07 2,052.92 2,053.21 186.0K
10:51 2,053.50 2,053.50 2,052.68 2,052.81 104.0K
10:52 2,052.61 2,053.06 2,052.61 2,053.06 112.0K
10:53 2,053.30 2,053.30 2,052.32 2,052.32 231.0K
10:54 2,051.69 2,052.52 2,051.45 2,051.58 227.0K
10:55 2,050.94 2,050.94 2,050.53 2,050.53 180.0K
10:56 2,050.17 2,050.98 2,050.05 2,050.05 187.0K
10:57 2,049.05 2,050.08 2,049.05 2,049.24 148.0K
10:58 2,048.55 2,048.82 2,047.87 2,048.03 165.0K
10:59 2,047.91 2,048.35 2,047.12 2,047.12 140.0K
11:00 2,047.88 2,048.39 2,047.34 2,048.39 247.0K
11:01 2,048.49 2,048.79 2,048.18 2,048.18 352.0K
11:02 2,048.31 2,048.99 2,048.31 2,048.65 218.0K
11:03 2,049.22 2,049.67 2,048.95 2,049.67 168.0K
11:04 2,049.39 2,049.39 2,048.96 2,049.10 211.0K
11:05 2,049.23 2,049.96 2,049.23 2,049.96 65.0K
11:06 2,050.42 2,050.42 2,049.63 2,049.91 90.0K
11:07 2,049.88 2,049.88 2,049.20 2,049.20 238.0K
11:08 2,049.27 2,049.39 2,048.48 2,048.60 234.0K
11:09 2,048.44 2,048.44 2,047.55 2,047.94 216.0K
11:10 2,047.76 2,048.79 2,047.76 2,048.57 184.0K
11:11 2,048.67 2,048.67 2,048.45 2,048.66 213.0K
11:12 2,048.61 2,048.73 2,048.52 2,048.73 129.0K
11:13 2,048.83 2,048.83 2,047.70 2,048.21 120.0K
11:14 2,048.15 2,048.18 2,048.03 2,048.18 120.0K
11:15 2,048.14 2,048.62 2,047.68 2,048.62 150.0K
11:16 2,048.67 2,048.67 2,047.84 2,047.84 119.0K
11:17 2,047.75 2,048.11 2,047.75 2,048.02 77.0K
11:18 2,047.95 2,048.16 2,047.80 2,047.84 139.0K
11:19 2,047.56 2,048.18 2,047.56 2,047.81 133.0K
11:20 2,047.84 2,048.04 2,047.34 2,047.85 127.0K
11:21 2,047.71 2,047.71 2,047.35 2,047.37 90.0K
11:22 2,046.63 2,046.92 2,046.43 2,046.47 136.0K
11:23 2,046.61 2,046.61 2,046.02 2,046.02 112.0K
11:24 2,045.94 2,046.34 2,045.86 2,046.34 75.0K
11:25 2,046.11 2,046.96 2,046.11 2,046.96 101.0K
11:26 2,046.77 2,047.34 2,046.66 2,046.67 76.0K
11:27 2,046.72 2,046.85 2,046.17 2,046.34 91.0K
11:28 2,046.79 2,046.83 2,046.09 2,046.09 74.0K
11:29 2,046.89 2,046.89 2,046.16 2,046.38 66.0K
11:30 2,046.51 2,047.47 2,046.51 2,047.47 59.0K
11:31 2,047.47 2,049.06 2,047.47 2,048.50 95.0K
11:32 2,048.35 2,048.96 2,048.35 2,048.80 92.0K
11:33 2,048.79 2,049.07 2,048.53 2,048.53 68.0K
11:34 2,048.53 2,049.00 2,048.15 2,048.49 63.0K
11:35 2,048.80 2,048.80 2,048.05 2,048.64 87.0K
11:36 2,048.45 2,048.61 2,047.76 2,047.79 86.0K
11:37 2,048.12 2,048.12 2,047.71 2,047.75 94.0K
11:38 2,048.31 2,048.32 2,047.53 2,047.74 64.0K
11:39 2,048.10 2,048.31 2,047.88 2,047.88 79.0K
11:40 2,048.05 2,048.27 2,047.58 2,048.02 67.0K
11:41 2,048.39 2,048.62 2,048.21 2,048.21 70.0K
11:42 2,048.27 2,048.44 2,048.07 2,048.44 57.0K
11:43 2,048.64 2,048.64 2,047.97 2,048.14 49.0K
11:44 2,048.30 2,048.65 2,047.97 2,048.65 84.0K
11:45 2,048.99 2,048.99 2,048.15 2,048.34 96.0K
11:46 2,048.48 2,048.62 2,047.85 2,048.62 89.0K
11:47 2,048.28 2,048.90 2,048.28 2,048.75 77.0K
11:48 2,048.57 2,048.86 2,048.16 2,048.16 77.0K
11:49 2,048.19 2,048.54 2,047.71 2,047.93 63.0K
11:50 2,047.50 2,047.73 2,047.41 2,047.41 66.0K
11:51 2,047.57 2,047.57 2,047.22 2,047.31 106.0K
11:52 2,046.86 2,047.32 2,046.79 2,046.91 182.0K
11:53 2,046.90 2,047.44 2,046.66 2,047.44 344.0K
11:54 2,047.09 2,047.43 2,047.09 2,047.15 216.0K
11:55 2,046.98 2,047.73 2,046.98 2,047.16 263.0K
11:56 2,047.54 2,047.55 2,047.10 2,047.27 141.0K
11:57 2,046.97 2,047.89 2,046.92 2,047.89 125.0K
11:58 2,047.48 2,047.68 2,047.48 2,047.61 85.0K
11:59 2,047.61 2,047.77 2,047.37 2,047.46 64.0K
12:00 2,047.34 2,047.75 2,047.21 2,047.75 70.0K
12:01 2,047.19 2,048.26 2,047.19 2,047.51 78.0K
12:02 2,047.32 2,047.54 2,047.19 2,047.43 67.0K
12:03 2,047.74 2,048.07 2,047.45 2,048.07 54.0K
12:04 2,048.03 2,048.28 2,047.83 2,048.28 104.0K
12:05 2,048.20 2,048.20 2,047.53 2,047.53 60.0K
12:06 2,047.75 2,048.17 2,047.57 2,048.17 98.0K
12:07 2,047.72 2,048.42 2,047.72 2,048.35 64.0K
12:08 2,048.14 2,048.44 2,048.12 2,048.12 60.0K
12:09 2,048.23 2,048.49 2,048.03 2,048.49 75.0K
12:10 2,048.49 2,048.68 2,047.64 2,048.68 69.0K
12:11 2,048.15 2,049.03 2,048.11 2,048.11 34.0K
12:12 2,048.20 2,048.20 2,047.44 2,047.58 59.0K
12:13 2,047.37 2,047.77 2,047.19 2,047.77 48.0K
12:14 2,047.93 2,047.93 2,046.99 2,047.09 34.0K
12:15 2,046.49 2,047.16 2,046.49 2,047.08 41.0K
12:16 2,046.97 2,047.54 2,046.78 2,046.78 52.0K
12:17 2,047.25 2,047.25 2,046.69 2,046.73 55.0K
12:18 2,046.71 2,046.73 2,046.45 2,046.56 47.0K
12:19 2,046.82 2,047.03 2,046.08 2,046.08 55.0K
12:20 2,045.99 2,046.60 2,045.99 2,046.60 60.0K
12:21 2,046.45 2,046.66 2,046.07 2,046.07 45.0K
12:22 2,046.33 2,046.33 2,045.61 2,045.71 68.0K
12:23 2,045.68 2,045.68 2,045.08 2,045.12 59.0K
12:24 2,045.25 2,045.36 2,044.40 2,044.97 46.0K
12:25 2,044.91 2,044.91 2,044.37 2,044.68 62.0K
12:26 2,044.40 2,045.67 2,044.40 2,044.61 66.0K
12:27 2,045.18 2,045.27 2,044.78 2,044.78 46.0K
12:28 2,044.68 2,044.79 2,044.39 2,044.79 39.0K
12:29 2,044.78 2,045.18 2,044.78 2,044.93 53.0K
12:30 2,045.09 2,045.09 2,044.85 2,044.97 92.0K
12:31 2,044.97 2,045.24 2,044.71 2,045.24 69.0K
12:32 2,045.43 2,045.69 2,045.43 2,045.47 82.0K
12:33 2,045.48 2,045.71 2,045.14 2,045.71 55.0K
12:34 2,045.62 2,046.08 2,045.62 2,045.64 113.0K
12:35 2,045.98 2,046.47 2,045.89 2,046.47 110.0K
12:36 2,046.20 2,046.20 2,045.73 2,046.06 78.0K
12:37 2,045.90 2,045.90 2,045.37 2,045.59 68.0K
12:38 2,045.79 2,045.79 2,045.07 2,045.07 45.0K
12:39 2,044.84 2,044.84 2,044.64 2,044.69 55.0K
12:40 2,044.44 2,044.71 2,044.23 2,044.39 61.0K
12:41 2,044.09 2,044.52 2,044.04 2,044.04 82.0K
12:42 2,044.35 2,044.56 2,044.06 2,044.35 53.0K
12:43 2,044.41 2,044.41 2,043.67 2,043.92 57.0K
12:44 2,044.79 2,044.79 2,044.13 2,044.20 76.0K
12:45 2,044.26 2,044.26 2,043.96 2,043.96 48.0K
12:46 2,044.02 2,044.14 2,043.91 2,044.03 51.0K
12:47 2,044.30 2,044.66 2,044.12 2,044.36 64.0K
12:48 2,044.49 2,044.59 2,043.80 2,044.35 62.0K
12:49 2,044.04 2,044.23 2,043.76 2,043.76 50.0K
12:50 2,043.82 2,044.19 2,043.47 2,043.69 45.0K
12:51 2,044.26 2,044.29 2,043.72 2,043.72 58.0K
12:52 2,043.75 2,043.91 2,043.44 2,043.74 62.0K
12:53 2,043.69 2,043.80 2,043.22 2,043.46 54.0K
12:54 2,043.48 2,043.82 2,043.28 2,043.28 57.0K
12:55 2,042.89 2,043.33 2,042.81 2,042.81 85.0K
12:56 2,042.85 2,043.18 2,042.41 2,042.41 54.0K
12:57 2,042.40 2,042.49 2,041.86 2,042.15 63.0K
12:58 2,041.74 2,042.09 2,041.72 2,041.73 101.0K
12:59 2,041.49 2,041.89 2,041.49 2,041.89 57.0K
13:00 2,041.67 2,042.12 2,041.64 2,042.12 65.0K
13:01 2,041.43 2,041.91 2,041.41 2,041.74 63.0K
13:02 2,041.17 2,041.61 2,041.17 2,041.38 54.0K
13:03 2,041.42 2,041.96 2,041.41 2,041.96 54.0K
13:04 2,042.76 2,042.76 2,042.48 2,042.48 84.0K
13:05 2,042.34 2,043.00 2,042.34 2,042.40 63.0K
13:06 2,042.48 2,043.26 2,042.48 2,043.26 67.0K
13:07 2,043.05 2,043.05 2,042.58 2,042.82 99.0K
13:08 2,043.01 2,043.43 2,042.68 2,042.68 83.0K
13:09 2,042.98 2,042.98 2,042.25 2,042.43 78.0K
13:10 2,042.38 2,042.43 2,041.97 2,042.43 97.0K
13:11 2,042.06 2,042.06 2,041.59 2,041.59 98.0K
13:12 2,041.65 2,042.84 2,041.51 2,042.84 82.0K
13:13 2,042.56 2,043.74 2,042.56 2,043.72 83.0K
13:14 2,043.91 2,044.57 2,043.91 2,044.07 81.0K
13:15 2,043.92 2,044.32 2,043.92 2,044.32 63.0K
13:16 2,044.49 2,044.58 2,044.19 2,044.37 53.0K
13:17 2,044.59 2,044.73 2,044.25 2,044.73 60.0K
13:18 2,044.40 2,044.40 2,044.12 2,044.35 50.0K
13:19 2,043.76 2,044.03 2,043.65 2,043.91 59.0K
13:20 2,043.04 2,043.20 2,042.74 2,043.20 80.0K
13:21 2,042.99 2,043.98 2,042.96 2,043.71 95.0K
13:22 2,043.33 2,043.75 2,042.96 2,043.33 49.0K
13:23 2,043.29 2,043.29 2,042.56 2,042.56 73.0K
13:24 2,042.78 2,042.87 2,042.22 2,042.22 83.0K
13:25 2,042.22 2,042.45 2,042.13 2,042.38 89.0K
13:26 2,042.41 2,042.44 2,041.58 2,041.71 68.0K
13:27 2,041.52 2,041.53 2,040.70 2,040.88 79.0K
13:28 2,041.23 2,041.92 2,041.19 2,041.19 69.0K
13:29 2,041.37 2,041.37 2,040.43 2,040.43 91.0K
13:30 2,040.63 2,041.04 2,040.18 2,041.04 113.0K
13:31 2,040.74 2,041.26 2,040.70 2,040.90 103.0K
13:32 2,040.52 2,040.60 2,040.02 2,040.23 69.0K
13:33 2,039.94 2,040.54 2,039.94 2,040.51 80.0K
13:34 2,040.63 2,040.91 2,040.26 2,040.70 99.0K
13:35 2,040.72 2,041.10 2,040.38 2,041.10 68.0K
13:36 2,041.06 2,041.72 2,041.06 2,041.64 64.0K
13:37 2,041.39 2,042.86 2,041.39 2,042.86 75.0K
13:38 2,043.03 2,043.05 2,041.78 2,041.78 77.0K
13:39 2,041.42 2,041.42 2,040.69 2,041.17 72.0K
13:40 2,041.00 2,041.64 2,041.00 2,041.45 75.0K
13:41 2,041.69 2,041.79 2,040.98 2,041.25 70.0K
13:42 2,041.58 2,041.58 2,041.02 2,041.11 75.0K
13:43 2,041.49 2,041.49 2,040.40 2,040.40 132.0K
13:44 2,040.46 2,040.89 2,040.19 2,040.89 158.0K
13:45 2,040.33 2,040.57 2,039.95 2,040.57 87.0K
13:46 2,040.17 2,040.32 2,039.88 2,040.16 95.0K
13:47 2,039.96 2,040.53 2,039.65 2,040.43 65.0K
13:48 2,040.51 2,040.51 2,039.93 2,040.18 56.0K
13:49 2,040.57 2,040.57 2,039.99 2,040.29 50.0K
13:50 2,039.94 2,040.14 2,039.34 2,039.34 96.0K
13:51 2,038.78 2,039.03 2,037.64 2,037.64 94.0K
13:52 2,037.66 2,037.75 2,037.00 2,037.50 74.0K
13:53 2,037.47 2,037.71 2,037.21 2,037.55 59.0K
13:54 2,037.64 2,037.66 2,037.27 2,037.37 93.0K
13:55 2,038.01 2,038.19 2,037.68 2,038.19 83.0K
13:56 2,038.00 2,038.01 2,037.47 2,037.47 85.0K
13:57 2,037.29 2,037.29 2,035.81 2,035.81 113.0K
13:58 2,035.43 2,035.73 2,035.15 2,035.15 133.0K
13:59 2,035.16 2,035.42 2,035.04 2,035.04 104.0K
14:00 2,034.48 2,034.71 2,033.86 2,034.17 116.0K
14:01 2,034.12 2,034.18 2,033.04 2,033.04 148.0K
14:02 2,033.00 2,033.58 2,033.00 2,033.21 99.0K
14:03 2,033.08 2,033.32 2,032.80 2,032.80 158.0K
14:04 2,032.82 2,032.82 2,032.13 2,032.13 195.0K
14:05 2,032.03 2,032.51 2,031.87 2,031.87 225.0K
14:06 2,032.13 2,032.44 2,031.60 2,032.44 118.0K
14:07 2,031.87 2,032.07 2,031.36 2,032.07 131.0K
14:08 2,032.34 2,032.34 2,031.16 2,031.47 97.0K
14:09 2,031.34 2,031.55 2,031.34 2,031.48 110.0K
14:10 2,031.67 2,032.86 2,031.57 2,032.86 100.0K
14:11 2,032.36 2,033.56 2,032.36 2,033.24 78.0K
14:12 2,033.64 2,034.06 2,033.55 2,034.02 94.0K
14:13 2,033.82 2,034.68 2,033.82 2,034.68 59.0K
14:14 2,034.21 2,034.88 2,034.04 2,034.04 69.0K
14:15 2,034.33 2,034.79 2,033.85 2,034.40 70.0K
14:16 2,034.56 2,034.56 2,033.83 2,033.93 96.0K
14:17 2,033.85 2,034.00 2,033.39 2,033.53 94.0K
14:18 2,033.38 2,033.38 2,032.56 2,032.98 91.0K
14:19 2,033.25 2,033.25 2,032.43 2,032.82 93.0K
14:20 2,032.46 2,032.46 2,031.74 2,031.74 75.0K
14:21 2,032.25 2,032.25 2,031.98 2,032.19 92.0K
14:22 2,031.98 2,031.98 2,031.28 2,031.28 126.0K
14:23 2,031.75 2,033.00 2,031.75 2,032.98 100.0K
14:24 2,032.98 2,033.30 2,032.98 2,033.24 97.0K
14:25 2,032.79 2,033.80 2,032.75 2,033.76 98.0K
14:26 2,033.72 2,034.71 2,033.51 2,034.71 94.0K
14:27 2,034.21 2,034.42 2,033.86 2,034.42 65.0K
14:28 2,034.32 2,034.32 2,033.53 2,033.92 105.0K
14:29 2,033.89 2,033.91 2,033.01 2,033.29 77.0K
14:30 2,033.01 2,033.10 2,032.80 2,032.90 70.0K
14:31 2,032.65 2,032.65 2,031.53 2,031.53 111.0K
14:32 2,031.39 2,031.82 2,030.94 2,030.94 78.0K
14:33 2,030.76 2,030.76 2,029.61 2,029.61 113.0K
14:34 2,030.07 2,030.27 2,029.98 2,030.06 58.0K
14:35 2,029.51 2,030.56 2,029.51 2,030.56 120.0K
14:36 2,030.31 2,030.60 2,030.19 2,030.20 81.0K
14:37 2,029.51 2,030.60 2,029.51 2,030.60 97.0K
14:38 2,030.15 2,030.79 2,029.66 2,029.66 85.0K
14:39 2,029.64 2,029.72 2,029.10 2,029.10 105.0K
14:40 2,029.52 2,029.75 2,029.52 2,029.57 87.0K
14:41 2,029.58 2,029.67 2,029.39 2,029.67 80.0K
14:42 2,028.55 2,029.54 2,028.55 2,029.29 96.0K
14:43 2,029.12 2,029.63 2,029.12 2,029.57 139.0K
14:44 2,029.58 2,029.58 2,028.58 2,028.58 112.0K
14:45 2,029.04 2,029.04 2,027.51 2,028.08 133.0K
14:46 2,027.57 2,027.57 2,027.16 2,027.16 95.0K
14:47 2,026.49 2,027.63 2,026.49 2,027.40 147.0K
14:48 2,027.32 2,027.51 2,027.21 2,027.21 111.0K
14:49 2,026.82 2,026.97 2,026.52 2,026.63 118.0K
14:50 2,026.84 2,027.35 2,026.55 2,027.35 134.0K
14:51 2,027.81 2,028.16 2,027.27 2,027.98 175.0K
14:52 2,027.57 2,028.62 2,027.43 2,028.62 97.0K
14:53 2,028.43 2,029.07 2,028.43 2,029.07 113.0K
14:54 2,028.53 2,028.97 2,028.39 2,028.39 90.0K
14:55 2,028.68 2,028.86 2,027.98 2,028.29 74.0K
14:56 2,028.00 2,028.23 2,027.86 2,027.92 94.0K
14:57 2,027.48 2,028.31 2,027.13 2,027.13 98.0K
14:58 2,027.39 2,027.62 2,027.30 2,027.55 91.0K
14:59 2,027.49 2,027.87 2,027.40 2,027.87 120.0K
15:00 2,028.47 2,028.89 2,028.14 2,028.51 132.0K
15:01 2,029.10 2,029.92 2,028.77 2,029.92 205.0K
15:02 2,030.25 2,030.51 2,030.23 2,030.23 134.0K
15:03 2,030.09 2,030.35 2,030.01 2,030.13 165.0K
15:04 2,030.85 2,030.85 2,030.02 2,030.08 123.0K
15:05 2,030.29 2,031.16 2,029.83 2,031.16 128.0K
15:06 2,030.62 2,032.17 2,030.62 2,032.17 210.0K
15:07 2,031.67 2,032.41 2,031.67 2,032.41 94.0K
15:08 2,032.60 2,032.73 2,032.30 2,032.48 108.0K
15:09 2,032.56 2,033.03 2,032.27 2,032.45 100.0K
15:10 2,033.32 2,033.32 2,032.19 2,032.19 113.0K
15:11 2,032.42 2,033.07 2,031.98 2,033.07 108.0K
15:12 2,032.88 2,033.01 2,032.52 2,032.73 113.0K
15:13 2,032.58 2,032.85 2,032.03 2,032.41 99.0K
15:14 2,033.17 2,033.56 2,032.98 2,033.54 124.0K
15:15 2,032.90 2,033.96 2,032.90 2,033.96 92.0K
15:16 2,033.88 2,034.76 2,033.88 2,034.41 111.0K
15:17 2,034.41 2,035.72 2,034.41 2,035.59 108.0K
15:18 2,035.08 2,035.65 2,034.78 2,035.50 95.0K
15:19 2,034.97 2,036.00 2,034.97 2,035.67 120.0K
15:20 2,036.03 2,036.03 2,036.03 2,036.03 22.0K
15:21 2,036.03 2,036.03 2,036.03 2,036.03 0.0K
15:22 2,036.03 2,036.03 2,036.03 2,036.03 0.0K
15:23 2,036.03 2,036.03 2,036.03 2,036.03 0.0K
15:24 2,036.03 2,036.03 2,036.03 2,036.03 0.0K
15:25 2,036.03 2,036.03 2,036.03 2,036.03 0.0K
15:26 2,036.03 2,036.03 2,036.03 2,036.03 0.0K
15:27 2,036.03 2,036.03 2,036.03 2,036.03 0.0K
15:28 2,036.03 2,036.03 2,036.03 2,036.03 0.0K
15:29 2,036.03 2,036.03 2,034.79 2,035.21 851.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음