KOSDAQ Pharmaceuticals (KQ26)

KQ26
🏛️ 대한민국 →
11,412.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 11,797.81 11,817.20 11,797.81 11,817.20 1,770.0K
09:01 11,823.35 11,823.35 11,790.34 11,790.77 2,158.0K
09:02 11,794.98 11,794.98 11,780.08 11,780.08 941.0K
09:03 11,798.86 11,813.28 11,795.71 11,813.28 541.0K
09:04 11,811.43 11,817.45 11,808.49 11,813.67 646.0K
09:05 11,804.40 11,804.40 11,799.32 11,799.38 776.0K
09:06 11,796.27 11,798.82 11,792.18 11,792.18 518.0K
09:07 11,789.93 11,789.93 11,774.99 11,774.99 323.0K
09:08 11,781.90 11,781.90 11,769.65 11,774.08 363.0K
09:09 11,768.24 11,774.44 11,761.96 11,764.87 336.0K
09:10 11,759.08 11,762.07 11,750.37 11,750.37 406.0K
09:11 11,761.69 11,765.66 11,757.08 11,762.58 261.0K
09:12 11,760.86 11,773.44 11,759.89 11,767.92 345.0K
09:13 11,766.24 11,771.84 11,766.24 11,770.53 267.0K
09:14 11,773.12 11,773.12 11,756.58 11,759.19 249.0K
09:15 11,761.22 11,761.72 11,752.85 11,752.85 160.0K
09:16 11,755.44 11,770.12 11,755.44 11,764.54 274.0K
09:17 11,764.46 11,766.73 11,752.12 11,752.12 245.0K
09:18 11,751.42 11,753.61 11,748.35 11,748.35 155.0K
09:19 11,744.02 11,748.25 11,736.45 11,736.94 194.0K
09:20 11,733.82 11,736.31 11,726.39 11,726.39 184.0K
09:21 11,728.86 11,740.64 11,727.82 11,732.66 212.0K
09:22 11,737.73 11,738.68 11,731.44 11,734.63 162.0K
09:23 11,729.36 11,745.93 11,729.36 11,745.93 215.0K
09:24 11,747.18 11,753.59 11,747.11 11,749.50 217.0K
09:25 11,749.92 11,765.02 11,749.92 11,758.44 178.0K
09:26 11,759.97 11,771.12 11,759.97 11,771.12 150.0K
09:27 11,768.53 11,768.56 11,761.02 11,764.41 297.0K
09:28 11,772.49 11,782.37 11,772.49 11,778.85 196.0K
09:29 11,775.60 11,783.84 11,775.60 11,776.48 181.0K
09:30 11,778.91 11,790.11 11,778.91 11,785.67 442.0K
09:31 11,783.32 11,785.78 11,778.88 11,778.88 393.0K
09:32 11,781.52 11,783.56 11,780.18 11,783.49 751.0K
09:33 11,779.72 11,786.00 11,774.10 11,774.10 218.0K
09:34 11,777.60 11,780.08 11,770.30 11,770.30 1,098.0K
09:35 11,767.50 11,769.49 11,760.74 11,760.74 1,098.0K
09:36 11,758.79 11,758.79 11,755.49 11,758.68 536.0K
09:37 11,760.02 11,760.22 11,753.31 11,760.22 873.0K
09:38 11,755.30 11,758.00 11,755.30 11,755.42 406.0K
09:39 11,752.71 11,766.19 11,752.71 11,765.97 583.0K
09:40 11,760.96 11,773.05 11,760.96 11,769.31 312.0K
09:41 11,760.87 11,773.38 11,760.87 11,773.38 261.0K
09:42 11,768.35 11,782.21 11,768.35 11,782.21 410.0K
09:43 11,785.04 11,785.04 11,779.53 11,779.53 440.0K
09:44 11,783.96 11,787.81 11,781.72 11,784.23 247.0K
09:45 11,781.21 11,784.42 11,777.42 11,777.42 324.0K
09:46 11,775.24 11,775.24 11,764.40 11,764.40 290.0K
09:47 11,759.38 11,762.93 11,755.33 11,761.65 189.0K
09:48 11,759.11 11,763.53 11,755.63 11,755.63 205.0K
09:49 11,761.71 11,766.16 11,757.04 11,766.16 194.0K
09:50 11,763.03 11,773.71 11,762.06 11,773.71 225.0K
09:51 11,774.91 11,774.98 11,766.52 11,774.98 166.0K
09:52 11,770.19 11,776.22 11,768.93 11,768.93 161.0K
09:53 11,777.74 11,786.96 11,774.43 11,779.34 135.0K
09:54 11,776.04 11,776.04 11,772.12 11,772.20 98.0K
09:55 11,766.55 11,767.72 11,763.16 11,766.48 136.0K
09:56 11,764.09 11,764.09 11,756.12 11,758.20 170.0K
09:57 11,759.79 11,760.73 11,756.23 11,757.18 160.0K
09:58 11,757.27 11,757.27 11,753.00 11,756.73 178.0K
09:59 11,757.64 11,757.64 11,742.76 11,745.80 128.0K
10:00 11,742.11 11,753.36 11,742.11 11,753.36 166.0K
10:01 11,750.69 11,757.26 11,750.69 11,757.26 312.0K
10:02 11,751.92 11,754.28 11,746.83 11,752.48 294.0K
10:03 11,741.46 11,741.46 11,733.24 11,737.24 247.0K
10:04 11,739.46 11,739.46 11,730.68 11,730.82 168.0K
10:05 11,731.54 11,731.93 11,728.45 11,731.93 143.0K
10:06 11,726.06 11,726.06 11,720.20 11,720.20 181.0K
10:07 11,716.87 11,721.17 11,716.87 11,720.41 136.0K
10:08 11,718.66 11,725.85 11,718.66 11,725.85 98.0K
10:09 11,725.24 11,725.24 11,718.77 11,724.02 327.0K
10:10 11,721.31 11,729.32 11,720.34 11,728.49 286.0K
10:11 11,732.68 11,736.58 11,732.68 11,735.19 148.0K
10:12 11,731.38 11,732.46 11,730.27 11,731.53 120.0K
10:13 11,733.60 11,746.64 11,729.54 11,746.64 177.0K
10:14 11,748.06 11,753.94 11,746.50 11,753.94 737.0K
10:15 11,753.56 11,757.16 11,753.03 11,755.60 957.0K
10:16 11,753.84 11,762.88 11,753.84 11,762.88 684.0K
10:17 11,762.22 11,772.15 11,761.19 11,772.15 537.0K
10:18 11,775.92 11,781.23 11,775.92 11,779.63 931.0K
10:19 11,778.58 11,789.73 11,778.58 11,789.73 769.0K
10:20 11,792.14 11,798.69 11,792.14 11,797.81 609.0K
10:21 11,797.00 11,797.80 11,789.88 11,790.82 88.0K
10:22 11,789.40 11,794.97 11,789.03 11,789.03 90.0K
10:23 11,791.02 11,791.02 11,782.82 11,782.82 1,108.0K
10:24 11,785.84 11,787.60 11,773.74 11,773.74 627.0K
10:25 11,775.10 11,775.10 11,768.70 11,773.95 309.0K
10:26 11,776.16 11,776.16 11,758.27 11,758.27 489.0K
10:27 11,760.62 11,761.03 11,756.30 11,759.54 621.0K
10:28 11,760.85 11,761.44 11,760.09 11,761.44 403.0K
10:29 11,762.27 11,764.42 11,759.83 11,759.83 312.0K
10:30 11,759.08 11,761.23 11,758.13 11,758.40 224.0K
10:31 11,759.49 11,759.77 11,755.15 11,758.59 263.0K
10:32 11,756.22 11,760.06 11,756.22 11,759.52 162.0K
10:33 11,758.30 11,759.31 11,754.05 11,755.28 152.0K
10:34 11,752.81 11,758.03 11,752.81 11,753.93 444.0K
10:35 11,750.52 11,751.11 11,748.63 11,748.63 493.0K
10:36 11,749.07 11,751.01 11,748.22 11,750.11 236.0K
10:37 11,751.49 11,751.49 11,745.61 11,746.87 368.0K
10:38 11,750.27 11,750.27 11,743.76 11,749.01 217.0K
10:39 11,751.43 11,751.43 11,736.77 11,741.87 248.0K
10:40 11,737.41 11,738.69 11,731.60 11,734.31 165.0K
10:41 11,732.20 11,733.30 11,724.31 11,724.31 133.0K
10:42 11,725.32 11,725.32 11,720.06 11,720.06 258.0K
10:43 11,720.19 11,725.06 11,720.19 11,722.59 389.0K
10:44 11,722.76 11,722.76 11,714.82 11,716.31 310.0K
10:45 11,718.41 11,720.33 11,713.67 11,713.67 235.0K
10:46 11,713.65 11,715.04 11,700.25 11,700.25 184.0K
10:47 11,703.75 11,703.75 11,693.50 11,693.50 179.0K
10:48 11,697.74 11,697.74 11,690.02 11,691.40 164.0K
10:49 11,694.42 11,697.04 11,692.65 11,692.65 242.0K
10:50 11,691.95 11,694.65 11,688.61 11,694.65 174.0K
10:51 11,693.84 11,693.84 11,685.89 11,690.19 122.0K
10:52 11,690.50 11,690.50 11,684.83 11,686.05 181.0K
10:53 11,691.62 11,691.62 11,685.93 11,687.27 177.0K
10:54 11,688.38 11,688.38 11,679.76 11,681.55 170.0K
10:55 11,681.09 11,684.27 11,676.40 11,681.03 112.0K
10:56 11,678.65 11,681.76 11,678.03 11,679.90 82.0K
10:57 11,680.48 11,681.85 11,673.92 11,673.92 122.0K
10:58 11,672.64 11,672.64 11,661.46 11,661.46 264.0K
10:59 11,659.86 11,667.13 11,659.18 11,659.18 193.0K
11:00 11,660.92 11,668.21 11,656.43 11,661.06 179.0K
11:01 11,661.94 11,667.02 11,661.94 11,665.52 132.0K
11:02 11,668.71 11,671.09 11,666.16 11,668.05 106.0K
11:03 11,665.84 11,672.66 11,665.84 11,672.66 76.0K
11:04 11,671.91 11,671.91 11,666.15 11,667.43 96.0K
11:05 11,668.18 11,675.05 11,668.18 11,675.05 196.0K
11:06 11,678.68 11,678.68 11,672.82 11,672.85 177.0K
11:07 11,671.29 11,671.29 11,666.20 11,666.20 72.0K
11:08 11,667.45 11,669.16 11,665.88 11,667.38 71.0K
11:09 11,663.17 11,663.17 11,657.30 11,659.31 225.0K
11:10 11,659.77 11,665.34 11,659.77 11,662.78 170.0K
11:11 11,661.22 11,665.93 11,660.58 11,665.93 262.0K
11:12 11,664.34 11,664.34 11,661.81 11,664.12 219.0K
11:13 11,666.57 11,667.76 11,664.92 11,664.92 115.0K
11:14 11,666.97 11,667.51 11,663.36 11,666.56 77.0K
11:15 11,664.87 11,669.88 11,663.07 11,664.33 106.0K
11:16 11,664.63 11,665.78 11,661.99 11,664.10 87.0K
11:17 11,664.06 11,668.50 11,661.96 11,668.50 124.0K
11:18 11,664.75 11,665.62 11,662.92 11,662.92 113.0K
11:19 11,660.45 11,665.34 11,660.12 11,660.12 106.0K
11:20 11,659.86 11,662.37 11,658.04 11,662.37 117.0K
11:21 11,658.33 11,658.33 11,652.14 11,653.99 107.0K
11:22 11,649.81 11,653.64 11,647.85 11,653.64 66.0K
11:23 11,652.23 11,652.23 11,647.10 11,647.10 77.0K
11:24 11,647.80 11,653.37 11,647.80 11,653.37 69.0K
11:25 11,653.88 11,655.21 11,653.42 11,655.21 114.0K
11:26 11,655.79 11,659.95 11,650.79 11,652.13 89.0K
11:27 11,655.08 11,657.39 11,651.58 11,653.61 82.0K
11:28 11,653.94 11,653.94 11,647.28 11,647.28 140.0K
11:29 11,649.89 11,649.89 11,645.41 11,645.41 226.0K
11:30 11,648.07 11,657.67 11,648.07 11,653.31 109.0K
11:31 11,655.44 11,660.89 11,654.66 11,654.75 105.0K
11:32 11,657.40 11,662.97 11,657.40 11,660.45 93.0K
11:33 11,659.26 11,662.45 11,659.26 11,660.53 48.0K
11:34 11,657.79 11,661.08 11,655.92 11,656.94 87.0K
11:35 11,660.79 11,661.71 11,656.93 11,657.53 49.0K
11:36 11,661.59 11,662.34 11,655.38 11,655.38 55.0K
11:37 11,661.05 11,661.88 11,657.49 11,657.49 100.0K
11:38 11,663.11 11,663.11 11,653.12 11,657.65 58.0K
11:39 11,660.12 11,663.27 11,658.52 11,658.52 81.0K
11:40 11,658.61 11,662.41 11,658.61 11,660.59 40.0K
11:41 11,663.45 11,669.61 11,663.45 11,669.61 117.0K
11:42 11,664.02 11,665.03 11,659.57 11,659.57 96.0K
11:43 11,662.13 11,665.05 11,661.58 11,663.81 60.0K
11:44 11,663.03 11,666.54 11,660.88 11,663.72 41.0K
11:45 11,663.29 11,666.53 11,655.90 11,655.90 74.0K
11:46 11,656.80 11,661.99 11,656.80 11,661.99 108.0K
11:47 11,662.65 11,665.61 11,659.06 11,664.69 151.0K
11:48 11,659.60 11,665.07 11,659.49 11,660.86 164.0K
11:49 11,661.73 11,666.13 11,660.06 11,661.89 107.0K
11:50 11,657.68 11,659.43 11,656.71 11,659.43 136.0K
11:51 11,657.41 11,657.41 11,649.46 11,653.55 118.0K
11:52 11,646.79 11,649.38 11,646.79 11,649.38 189.0K
11:53 11,649.13 11,653.77 11,648.05 11,653.77 126.0K
11:54 11,650.31 11,650.31 11,643.06 11,643.06 124.0K
11:55 11,644.51 11,645.55 11,640.71 11,641.57 109.0K
11:56 11,646.29 11,646.29 11,638.88 11,639.59 63.0K
11:57 11,640.61 11,645.79 11,637.86 11,641.67 65.0K
11:58 11,638.90 11,644.78 11,638.90 11,641.44 77.0K
11:59 11,637.51 11,643.39 11,637.14 11,637.14 133.0K
12:00 11,635.63 11,638.75 11,629.66 11,631.95 129.0K
12:01 11,633.87 11,633.87 11,629.27 11,630.93 157.0K
12:02 11,627.72 11,632.13 11,627.72 11,632.13 115.0K
12:03 11,632.30 11,632.30 11,629.20 11,631.82 81.0K
12:04 11,632.11 11,633.00 11,630.03 11,630.03 54.0K
12:05 11,629.23 11,633.58 11,628.86 11,628.86 55.0K
12:06 11,632.71 11,635.42 11,629.55 11,635.42 93.0K
12:07 11,635.70 11,643.98 11,635.19 11,643.37 40.0K
12:08 11,642.08 11,642.08 11,639.04 11,640.63 78.0K
12:09 11,638.78 11,643.49 11,638.78 11,643.49 122.0K
12:10 11,647.05 11,647.05 11,641.77 11,646.13 90.0K
12:11 11,642.97 11,646.26 11,638.16 11,638.16 57.0K
12:12 11,641.85 11,641.85 11,634.63 11,636.20 45.0K
12:13 11,634.60 11,638.78 11,634.60 11,638.78 101.0K
12:14 11,640.90 11,641.67 11,636.00 11,636.00 102.0K
12:15 11,633.02 11,640.33 11,633.02 11,637.71 73.0K
12:16 11,636.31 11,641.42 11,636.31 11,639.21 67.0K
12:17 11,640.19 11,640.19 11,635.76 11,635.85 59.0K
12:18 11,638.63 11,638.63 11,634.64 11,634.64 54.0K
12:19 11,636.38 11,636.38 11,632.46 11,634.10 31.0K
12:20 11,629.62 11,636.28 11,629.62 11,634.76 46.0K
12:21 11,633.49 11,635.57 11,627.45 11,627.45 41.0K
12:22 11,633.76 11,633.76 11,624.71 11,627.32 60.0K
12:23 11,626.41 11,628.02 11,622.31 11,622.31 56.0K
12:24 11,623.29 11,627.34 11,622.93 11,623.78 62.0K
12:25 11,623.77 11,624.59 11,621.21 11,621.66 80.0K
12:26 11,618.99 11,629.18 11,618.99 11,621.07 88.0K
12:27 11,624.70 11,626.11 11,620.04 11,623.06 62.0K
12:28 11,619.82 11,622.06 11,619.82 11,621.53 83.0K
12:29 11,621.49 11,623.16 11,619.09 11,623.16 95.0K
12:30 11,624.64 11,624.64 11,622.04 11,624.62 72.0K
12:31 11,626.21 11,629.30 11,620.39 11,622.21 71.0K
12:32 11,623.38 11,627.44 11,623.38 11,627.44 83.0K
12:33 11,624.11 11,629.21 11,624.11 11,627.12 758.0K
12:34 11,626.10 11,628.84 11,623.61 11,623.61 409.0K
12:35 11,625.87 11,631.96 11,625.87 11,631.96 342.0K
12:36 11,625.85 11,627.20 11,625.85 11,627.02 160.0K
12:37 11,624.69 11,626.09 11,620.95 11,623.83 234.0K
12:38 11,623.15 11,623.15 11,614.48 11,614.48 131.0K
12:39 11,613.55 11,617.32 11,613.55 11,615.45 228.0K
12:40 11,612.69 11,617.86 11,612.69 11,613.91 175.0K
12:41 11,616.06 11,616.06 11,611.64 11,612.74 149.0K
12:42 11,612.60 11,617.21 11,612.60 11,614.62 91.0K
12:43 11,615.10 11,617.93 11,613.57 11,617.93 91.0K
12:44 11,624.00 11,624.00 11,614.66 11,617.79 172.0K
12:45 11,615.21 11,617.68 11,615.21 11,615.34 113.0K
12:46 11,614.88 11,618.23 11,614.88 11,615.31 118.0K
12:47 11,618.97 11,621.96 11,616.72 11,621.96 108.0K
12:48 11,619.63 11,622.42 11,613.36 11,621.92 140.0K
12:49 11,619.00 11,620.59 11,617.60 11,617.72 44.0K
12:50 11,617.06 11,618.75 11,612.35 11,615.05 90.0K
12:51 11,619.72 11,619.72 11,613.03 11,613.03 70.0K
12:52 11,615.97 11,616.74 11,612.03 11,616.09 83.0K
12:53 11,614.69 11,616.98 11,613.75 11,615.45 87.0K
12:54 11,611.99 11,618.71 11,611.99 11,617.04 83.0K
12:55 11,613.34 11,618.04 11,613.34 11,613.89 47.0K
12:56 11,612.90 11,617.63 11,611.43 11,611.43 97.0K
12:57 11,611.86 11,614.60 11,608.83 11,614.39 93.0K
12:58 11,612.83 11,617.81 11,612.18 11,614.30 106.0K
12:59 11,613.60 11,617.98 11,613.60 11,617.98 71.0K
13:00 11,617.23 11,617.23 11,612.95 11,613.19 58.0K
13:01 11,612.93 11,614.25 11,611.33 11,614.25 75.0K
13:02 11,610.93 11,612.46 11,610.10 11,612.46 93.0K
13:03 11,607.97 11,614.24 11,607.97 11,611.89 91.0K
13:04 11,611.67 11,616.13 11,611.67 11,615.73 67.0K
13:05 11,615.46 11,622.11 11,615.46 11,616.44 187.0K
13:06 11,616.61 11,619.45 11,616.15 11,616.15 99.0K
13:07 11,622.42 11,622.42 11,613.16 11,616.48 89.0K
13:08 11,616.32 11,620.03 11,616.01 11,618.69 75.0K
13:09 11,614.20 11,614.75 11,610.13 11,610.48 124.0K
13:10 11,607.67 11,611.60 11,607.67 11,611.56 101.0K
13:11 11,610.49 11,610.55 11,608.03 11,608.51 55.0K
13:12 11,612.59 11,615.44 11,610.95 11,615.44 107.0K
13:13 11,615.43 11,619.67 11,615.43 11,615.63 149.0K
13:14 11,614.46 11,622.50 11,614.46 11,619.50 51.0K
13:15 11,617.41 11,622.10 11,614.24 11,619.62 49.0K
13:16 11,619.05 11,622.28 11,617.20 11,619.99 85.0K
13:17 11,622.23 11,623.11 11,618.79 11,620.80 134.0K
13:18 11,620.15 11,620.15 11,617.95 11,619.44 90.0K
13:19 11,619.24 11,621.74 11,619.24 11,621.74 58.0K
13:20 11,618.69 11,624.51 11,618.54 11,622.18 66.0K
13:21 11,619.80 11,623.70 11,615.77 11,620.96 59.0K
13:22 11,619.89 11,622.51 11,618.91 11,622.51 95.0K
13:23 11,620.94 11,622.23 11,614.66 11,614.66 94.0K
13:24 11,617.52 11,617.67 11,608.23 11,608.23 64.0K
13:25 11,610.82 11,618.17 11,610.82 11,617.86 87.0K
13:26 11,616.03 11,616.03 11,606.50 11,606.50 76.0K
13:27 11,605.62 11,608.37 11,599.19 11,602.97 82.0K
13:28 11,602.50 11,610.80 11,602.50 11,605.16 313.0K
13:29 11,606.58 11,607.13 11,601.43 11,601.93 293.0K
13:30 11,604.02 11,604.20 11,599.97 11,604.20 147.0K
13:31 11,599.44 11,604.05 11,598.74 11,598.74 127.0K
13:32 11,599.84 11,599.84 11,596.00 11,598.24 63.0K
13:33 11,600.20 11,601.72 11,594.96 11,596.31 93.0K
13:34 11,598.31 11,603.19 11,598.31 11,598.96 81.0K
13:35 11,603.08 11,604.93 11,601.65 11,604.93 54.0K
13:36 11,604.69 11,608.67 11,603.23 11,608.67 52.0K
13:37 11,606.32 11,624.18 11,606.32 11,624.18 96.0K
13:38 11,625.90 11,625.90 11,613.09 11,613.09 150.0K
13:39 11,611.34 11,611.68 11,609.24 11,611.68 78.0K
13:40 11,611.07 11,615.68 11,611.07 11,614.43 83.0K
13:41 11,618.55 11,618.55 11,609.43 11,610.69 115.0K
13:42 11,611.57 11,611.57 11,599.47 11,601.43 57.0K
13:43 11,603.93 11,603.93 11,599.16 11,599.16 80.0K
13:44 11,599.28 11,600.29 11,596.79 11,600.29 56.0K
13:45 11,597.63 11,597.63 11,592.15 11,593.91 102.0K
13:46 11,593.50 11,594.50 11,586.13 11,593.51 82.0K
13:47 11,592.48 11,597.65 11,588.85 11,592.87 64.0K
13:48 11,593.15 11,594.09 11,590.55 11,594.09 39.0K
13:49 11,593.51 11,593.51 11,587.91 11,590.67 51.0K
13:50 11,588.93 11,590.78 11,582.73 11,585.59 43.0K
13:51 11,586.59 11,586.59 11,581.83 11,584.34 80.0K
13:52 11,580.42 11,583.74 11,576.54 11,581.86 178.0K
13:53 11,577.82 11,579.52 11,575.30 11,575.30 71.0K
13:54 11,573.60 11,576.42 11,572.31 11,575.13 52.0K
13:55 11,578.03 11,585.21 11,578.03 11,583.60 131.0K
13:56 11,582.58 11,582.58 11,574.47 11,577.16 176.0K
13:57 11,576.09 11,576.62 11,566.78 11,568.94 101.0K
13:58 11,568.43 11,568.50 11,562.47 11,562.47 76.0K
13:59 11,562.47 11,567.82 11,561.07 11,563.11 163.0K
14:00 11,561.60 11,563.50 11,557.50 11,557.50 208.0K
14:01 11,557.66 11,557.66 11,552.05 11,552.21 215.0K
14:02 11,552.50 11,554.80 11,549.81 11,549.81 161.0K
14:03 11,547.60 11,553.78 11,547.60 11,547.64 147.0K
14:04 11,552.46 11,552.46 11,543.43 11,543.43 140.0K
14:05 11,544.07 11,549.21 11,544.07 11,547.18 118.0K
14:06 11,545.85 11,549.29 11,541.93 11,549.29 190.0K
14:07 11,544.10 11,548.20 11,541.23 11,544.57 132.0K
14:08 11,547.88 11,547.88 11,540.96 11,546.03 116.0K
14:09 11,543.63 11,546.79 11,542.81 11,544.49 78.0K
14:10 11,541.84 11,554.28 11,541.84 11,554.28 62.0K
14:11 11,553.33 11,554.19 11,549.57 11,551.85 106.0K
14:12 11,553.42 11,558.31 11,553.42 11,558.31 73.0K
14:13 11,555.87 11,561.59 11,555.83 11,557.95 82.0K
14:14 11,558.84 11,561.30 11,555.69 11,555.69 77.0K
14:15 11,557.74 11,557.92 11,551.44 11,553.44 95.0K
14:16 11,554.16 11,555.81 11,551.20 11,551.20 76.0K
14:17 11,554.82 11,554.82 11,550.85 11,553.64 73.0K
14:18 11,552.45 11,557.06 11,550.25 11,551.79 64.0K
14:19 11,547.91 11,550.30 11,547.91 11,549.25 89.0K
14:20 11,549.41 11,552.35 11,545.72 11,545.72 106.0K
14:21 11,549.52 11,550.90 11,546.86 11,548.11 90.0K
14:22 11,547.13 11,547.55 11,542.40 11,542.40 96.0K
14:23 11,544.57 11,550.55 11,544.57 11,550.55 98.0K
14:24 11,549.63 11,549.63 11,545.22 11,547.37 77.0K
14:25 11,547.51 11,555.30 11,547.51 11,555.30 68.0K
14:26 11,557.91 11,560.98 11,554.79 11,560.98 70.0K
14:27 11,560.30 11,561.94 11,557.92 11,557.94 68.0K
14:28 11,558.68 11,561.52 11,553.60 11,561.52 71.0K
14:29 11,559.99 11,560.14 11,554.04 11,559.63 79.0K
14:30 11,554.45 11,556.36 11,552.97 11,555.10 127.0K
14:31 11,548.55 11,548.55 11,544.21 11,544.21 98.0K
14:32 11,544.80 11,547.15 11,539.30 11,541.26 74.0K
14:33 11,541.23 11,541.23 11,535.23 11,535.23 53.0K
14:34 11,538.81 11,538.81 11,536.78 11,536.78 114.0K
14:35 11,535.77 11,544.51 11,535.77 11,544.51 87.0K
14:36 11,542.01 11,543.66 11,538.46 11,543.17 69.0K
14:37 11,538.57 11,542.30 11,537.75 11,541.15 98.0K
14:38 11,538.79 11,542.98 11,536.63 11,536.63 91.0K
14:39 11,534.67 11,539.25 11,534.19 11,537.21 75.0K
14:40 11,537.50 11,541.63 11,536.98 11,539.10 61.0K
14:41 11,542.06 11,542.97 11,540.02 11,542.97 63.0K
14:42 11,534.14 11,544.64 11,534.14 11,541.10 92.0K
14:43 11,538.75 11,542.65 11,538.75 11,540.68 81.0K
14:44 11,542.81 11,542.81 11,538.57 11,540.17 108.0K
14:45 11,539.24 11,539.24 11,530.85 11,533.46 85.0K
14:46 11,531.50 11,534.30 11,529.83 11,534.30 124.0K
14:47 11,529.47 11,536.83 11,529.47 11,531.92 79.0K
14:48 11,530.25 11,531.01 11,524.90 11,524.90 117.0K
14:49 11,525.97 11,528.85 11,524.51 11,527.76 119.0K
14:50 11,529.95 11,529.95 11,529.09 11,529.16 80.0K
14:51 11,530.34 11,535.16 11,529.33 11,535.16 85.0K
14:52 11,532.90 11,536.15 11,532.25 11,536.15 53.0K
14:53 11,533.96 11,540.54 11,533.96 11,540.21 68.0K
14:54 11,537.44 11,540.15 11,536.88 11,536.88 71.0K
14:55 11,539.76 11,540.80 11,536.15 11,538.77 81.0K
14:56 11,535.87 11,541.95 11,533.09 11,537.98 128.0K
14:57 11,535.73 11,535.73 11,531.36 11,532.06 93.0K
14:58 11,530.37 11,536.97 11,530.37 11,536.97 83.0K
14:59 11,532.20 11,538.58 11,532.20 11,536.83 64.0K
15:00 11,540.37 11,541.67 11,537.90 11,539.09 73.0K
15:01 11,544.85 11,549.51 11,535.28 11,544.63 117.0K
15:02 11,549.55 11,549.55 11,542.55 11,542.56 68.0K
15:03 11,541.77 11,544.50 11,539.67 11,539.67 75.0K
15:04 11,546.63 11,546.63 11,543.94 11,544.59 104.0K
15:05 11,542.30 11,551.11 11,540.97 11,551.11 76.0K
15:06 11,547.52 11,550.50 11,546.55 11,550.50 65.0K
15:07 11,549.72 11,554.12 11,549.72 11,554.04 116.0K
15:08 11,554.51 11,557.60 11,550.47 11,550.47 73.0K
15:09 11,552.48 11,563.17 11,552.48 11,562.18 92.0K
15:10 11,561.82 11,561.82 11,554.88 11,555.29 106.0K
15:11 11,558.22 11,562.22 11,556.06 11,561.01 67.0K
15:12 11,559.78 11,560.08 11,555.10 11,560.08 78.0K
15:13 11,561.38 11,561.38 11,556.80 11,557.19 102.0K
15:14 11,563.46 11,567.50 11,563.36 11,567.50 84.0K
15:15 11,564.53 11,568.04 11,563.63 11,568.04 139.0K
15:16 11,564.44 11,571.61 11,564.44 11,571.61 122.0K
15:17 11,570.94 11,579.12 11,570.94 11,578.89 139.0K
15:18 11,574.92 11,578.69 11,568.23 11,575.09 146.0K
15:19 11,572.76 11,582.87 11,572.76 11,582.87 163.0K
15:20 11,581.50 11,581.50 11,581.50 11,581.50 35.0K
15:21 11,581.50 11,581.50 11,581.50 11,581.50 0.0K
15:22 11,581.50 11,581.50 11,581.50 11,581.50 0.0K
15:23 11,581.50 11,581.50 11,581.50 11,581.50 0.0K
15:24 11,581.50 11,581.50 11,581.50 11,581.50 0.0K
15:25 11,581.50 11,581.50 11,581.50 11,581.50 0.0K
15:26 11,581.50 11,581.50 11,581.50 11,581.50 0.0K
15:27 11,581.50 11,581.50 11,581.50 11,581.50 0.0K
15:28 11,581.50 11,581.50 11,581.50 11,581.50 0.0K
15:29 11,581.50 11,582.66 11,580.75 11,582.66 700.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음