KRX Health Care (KRXHLTH)

KRXHLTH
🏛️ 대한민국 →
4,265.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,390.48 4,402.41 4,390.48 4,399.56 674.0K
09:01 4,398.65 4,398.65 4,392.38 4,395.16 245.0K
09:02 4,394.38 4,396.14 4,391.06 4,391.06 252.0K
09:03 4,392.17 4,396.25 4,390.36 4,396.08 180.0K
09:04 4,395.77 4,396.14 4,387.41 4,387.41 196.0K
09:05 4,386.32 4,386.78 4,382.61 4,383.19 266.0K
09:06 4,382.43 4,383.71 4,378.39 4,379.58 217.0K
09:07 4,379.69 4,384.14 4,379.34 4,383.90 187.0K
09:08 4,383.87 4,384.11 4,382.21 4,382.61 162.0K
09:09 4,381.01 4,382.00 4,380.07 4,380.57 215.0K
09:10 4,382.40 4,382.40 4,374.52 4,376.04 259.0K
09:11 4,375.47 4,376.82 4,374.82 4,375.03 172.0K
09:12 4,375.31 4,376.11 4,372.67 4,375.11 224.0K
09:13 4,375.42 4,376.47 4,375.10 4,376.39 180.0K
09:14 4,376.41 4,377.27 4,375.18 4,375.18 177.0K
09:15 4,375.69 4,375.69 4,371.25 4,371.91 213.0K
09:16 4,372.18 4,372.69 4,370.41 4,372.25 207.0K
09:17 4,371.56 4,373.41 4,370.94 4,372.59 210.0K
09:18 4,372.50 4,376.81 4,371.27 4,376.81 143.0K
09:19 4,376.62 4,379.96 4,376.60 4,379.67 150.0K
09:20 4,379.71 4,383.17 4,379.71 4,382.40 176.0K
09:21 4,381.35 4,381.92 4,378.75 4,378.75 164.0K
09:22 4,379.19 4,385.81 4,378.95 4,385.81 141.0K
09:23 4,386.41 4,388.43 4,385.30 4,387.92 127.0K
09:24 4,387.63 4,387.63 4,385.34 4,387.55 161.0K
09:25 4,387.66 4,395.14 4,387.66 4,394.68 274.0K
09:26 4,395.47 4,400.76 4,395.47 4,400.76 214.0K
09:27 4,400.08 4,400.43 4,395.61 4,396.28 184.0K
09:28 4,395.42 4,395.42 4,390.18 4,392.03 150.0K
09:29 4,392.09 4,392.72 4,389.54 4,390.85 144.0K
09:30 4,391.03 4,392.61 4,391.03 4,391.43 120.0K
09:31 4,391.81 4,392.60 4,387.99 4,388.30 112.0K
09:32 4,388.16 4,388.25 4,386.20 4,386.52 86.0K
09:33 4,386.40 4,386.40 4,384.13 4,385.10 99.0K
09:34 4,384.83 4,386.03 4,383.10 4,386.03 117.0K
09:35 4,385.90 4,386.21 4,383.65 4,384.26 58.0K
09:36 4,385.32 4,387.02 4,385.25 4,387.02 131.0K
09:37 4,386.33 4,387.32 4,384.31 4,385.41 68.0K
09:38 4,385.37 4,386.43 4,384.09 4,385.34 92.0K
09:39 4,385.73 4,386.79 4,384.99 4,385.53 67.0K
09:40 4,385.72 4,386.96 4,385.07 4,386.53 101.0K
09:41 4,385.68 4,385.68 4,381.61 4,382.08 97.0K
09:42 4,381.59 4,381.59 4,379.04 4,379.04 86.0K
09:43 4,378.69 4,381.61 4,378.35 4,379.86 101.0K
09:44 4,380.05 4,381.69 4,379.26 4,381.69 125.0K
09:45 4,380.82 4,384.37 4,379.95 4,382.34 131.0K
09:46 4,383.03 4,384.18 4,381.75 4,381.75 136.0K
09:47 4,382.95 4,383.39 4,379.61 4,381.03 113.0K
09:48 4,381.51 4,382.10 4,379.49 4,380.63 105.0K
09:49 4,380.91 4,381.86 4,380.02 4,380.86 118.0K
09:50 4,380.79 4,380.79 4,376.28 4,376.28 81.0K
09:51 4,376.89 4,376.89 4,373.02 4,374.30 148.0K
09:52 4,374.38 4,374.38 4,372.60 4,372.79 70.0K
09:53 4,372.40 4,372.74 4,369.55 4,370.12 107.0K
09:54 4,370.34 4,371.51 4,368.93 4,369.29 81.0K
09:55 4,368.94 4,371.17 4,368.51 4,370.76 69.0K
09:56 4,370.88 4,371.83 4,369.58 4,369.58 65.0K
09:57 4,370.26 4,371.59 4,368.87 4,371.41 59.0K
09:58 4,371.09 4,375.21 4,370.76 4,374.54 65.0K
09:59 4,374.85 4,377.02 4,373.91 4,375.74 55.0K
10:00 4,375.59 4,376.16 4,374.61 4,375.84 82.0K
10:01 4,376.20 4,376.20 4,373.40 4,373.78 83.0K
10:02 4,374.21 4,374.81 4,372.17 4,374.45 91.0K
10:03 4,374.47 4,375.61 4,372.88 4,374.69 75.0K
10:04 4,374.88 4,374.96 4,373.32 4,373.62 52.0K
10:05 4,373.49 4,375.64 4,373.23 4,374.78 74.0K
10:06 4,374.65 4,376.48 4,374.40 4,375.76 53.0K
10:07 4,376.05 4,376.65 4,374.75 4,376.22 84.0K
10:08 4,376.10 4,376.65 4,374.02 4,374.38 72.0K
10:09 4,374.29 4,375.46 4,373.93 4,374.80 75.0K
10:10 4,375.17 4,375.17 4,373.10 4,374.86 158.0K
10:11 4,375.94 4,375.99 4,373.66 4,374.10 63.0K
10:12 4,373.88 4,374.88 4,373.60 4,373.69 58.0K
10:13 4,373.92 4,373.92 4,371.49 4,371.90 112.0K
10:14 4,372.82 4,372.82 4,370.34 4,371.99 76.0K
10:15 4,370.77 4,371.71 4,369.71 4,370.21 138.0K
10:16 4,370.24 4,371.10 4,369.11 4,370.40 204.0K
10:17 4,370.48 4,370.68 4,368.12 4,368.27 226.0K
10:18 4,369.21 4,369.21 4,367.05 4,367.58 152.0K
10:19 4,368.56 4,368.70 4,366.62 4,367.12 85.0K
10:20 4,367.46 4,367.46 4,365.85 4,366.53 187.0K
10:21 4,367.19 4,367.19 4,364.20 4,364.85 80.0K
10:22 4,365.33 4,366.02 4,364.23 4,364.28 91.0K
10:23 4,364.23 4,365.25 4,363.07 4,363.30 80.0K
10:24 4,362.88 4,363.29 4,360.88 4,362.40 120.0K
10:25 4,362.89 4,362.89 4,360.06 4,361.77 121.0K
10:26 4,361.36 4,361.36 4,358.74 4,360.27 112.0K
10:27 4,358.88 4,359.77 4,358.49 4,359.37 124.0K
10:28 4,359.20 4,360.53 4,357.94 4,359.62 124.0K
10:29 4,359.05 4,364.04 4,359.05 4,363.55 132.0K
10:30 4,363.15 4,363.56 4,361.35 4,362.58 124.0K
10:31 4,362.51 4,363.76 4,360.79 4,363.38 163.0K
10:32 4,362.87 4,364.15 4,361.84 4,362.99 71.0K
10:33 4,363.09 4,364.49 4,361.38 4,363.77 82.0K
10:34 4,364.80 4,366.20 4,364.54 4,365.18 80.0K
10:35 4,366.07 4,366.07 4,363.55 4,364.08 110.0K
10:36 4,363.97 4,364.65 4,362.73 4,362.94 166.0K
10:37 4,363.36 4,364.53 4,362.80 4,363.27 87.0K
10:38 4,363.24 4,363.46 4,362.46 4,362.50 95.0K
10:39 4,362.33 4,363.72 4,360.90 4,362.76 90.0K
10:40 4,363.22 4,363.22 4,360.59 4,360.93 88.0K
10:41 4,361.56 4,361.56 4,359.82 4,360.89 100.0K
10:42 4,359.79 4,361.98 4,359.79 4,360.84 89.0K
10:43 4,362.00 4,362.39 4,360.55 4,361.60 53.0K
10:44 4,361.46 4,361.46 4,359.76 4,359.95 90.0K
10:45 4,360.80 4,361.38 4,359.49 4,361.38 78.0K
10:46 4,361.23 4,362.25 4,360.44 4,361.57 58.0K
10:47 4,360.50 4,362.12 4,360.50 4,360.83 55.0K
10:48 4,361.42 4,362.95 4,360.74 4,361.02 67.0K
10:49 4,361.61 4,365.06 4,361.61 4,364.08 59.0K
10:50 4,364.00 4,365.82 4,363.22 4,365.82 190.0K
10:51 4,364.17 4,365.24 4,362.61 4,363.20 90.0K
10:52 4,364.29 4,364.29 4,361.51 4,361.51 56.0K
10:53 4,361.88 4,364.01 4,361.79 4,362.73 63.0K
10:54 4,362.01 4,363.33 4,362.01 4,362.68 83.0K
10:55 4,362.86 4,362.86 4,360.98 4,362.74 54.0K
10:56 4,363.23 4,364.32 4,361.84 4,363.64 60.0K
10:57 4,363.55 4,365.36 4,362.99 4,364.62 52.0K
10:58 4,362.95 4,364.36 4,361.47 4,362.71 64.0K
10:59 4,361.57 4,364.89 4,361.57 4,363.28 144.0K
11:00 4,363.32 4,364.99 4,363.32 4,364.14 102.0K
11:01 4,364.76 4,365.89 4,363.68 4,364.86 28.0K
11:02 4,365.33 4,365.33 4,362.79 4,364.60 49.0K
11:03 4,364.38 4,368.05 4,364.38 4,368.05 285.0K
11:04 4,366.89 4,367.76 4,366.18 4,367.14 142.0K
11:05 4,367.58 4,368.71 4,366.50 4,368.56 287.0K
11:06 4,368.50 4,369.72 4,367.62 4,369.72 176.0K
11:07 4,370.24 4,370.81 4,368.40 4,369.34 205.0K
11:08 4,369.17 4,370.46 4,368.70 4,369.63 195.0K
11:09 4,369.68 4,371.26 4,369.10 4,370.11 126.0K
11:10 4,369.35 4,369.45 4,367.26 4,367.89 111.0K
11:11 4,368.91 4,369.51 4,367.69 4,368.43 83.0K
11:12 4,368.98 4,369.98 4,368.10 4,369.31 112.0K
11:13 4,369.09 4,369.50 4,368.25 4,369.50 98.0K
11:14 4,369.01 4,369.98 4,367.91 4,368.41 62.0K
11:15 4,368.78 4,370.14 4,367.75 4,368.61 86.0K
11:16 4,368.61 4,368.99 4,367.09 4,368.16 86.0K
11:17 4,368.14 4,368.90 4,367.57 4,368.78 81.0K
11:18 4,368.44 4,370.72 4,368.26 4,368.67 49.0K
11:19 4,369.08 4,370.85 4,367.98 4,370.21 56.0K
11:20 4,370.03 4,371.82 4,369.60 4,371.81 66.0K
11:21 4,370.42 4,371.45 4,369.64 4,371.24 39.0K
11:22 4,370.85 4,371.27 4,369.83 4,371.03 63.0K
11:23 4,371.04 4,373.20 4,370.79 4,371.40 43.0K
11:24 4,371.44 4,373.29 4,371.22 4,372.45 53.0K
11:25 4,372.88 4,373.40 4,371.54 4,373.40 74.0K
11:26 4,373.77 4,375.56 4,373.05 4,374.77 70.0K
11:27 4,375.49 4,376.36 4,375.11 4,375.94 43.0K
11:28 4,376.75 4,378.96 4,376.26 4,378.91 49.0K
11:29 4,379.17 4,381.61 4,377.95 4,381.61 109.0K
11:30 4,381.70 4,385.11 4,380.79 4,385.11 59.0K
11:31 4,385.03 4,385.31 4,382.96 4,383.58 59.0K
11:32 4,383.52 4,385.07 4,383.26 4,384.67 41.0K
11:33 4,384.81 4,386.34 4,383.76 4,384.76 41.0K
11:34 4,384.76 4,384.76 4,382.18 4,382.53 36.0K
11:35 4,382.71 4,383.38 4,381.61 4,382.11 42.0K
11:36 4,383.00 4,384.77 4,382.53 4,384.70 44.0K
11:37 4,384.08 4,385.31 4,383.34 4,384.31 36.0K
11:38 4,384.13 4,385.48 4,384.11 4,385.38 38.0K
11:39 4,385.40 4,385.40 4,383.29 4,384.50 37.0K
11:40 4,384.64 4,384.73 4,383.15 4,384.32 46.0K
11:41 4,384.36 4,385.87 4,383.96 4,384.55 39.0K
11:42 4,383.96 4,385.30 4,383.09 4,383.96 51.0K
11:43 4,384.24 4,386.01 4,383.85 4,385.45 60.0K
11:44 4,385.44 4,385.44 4,383.83 4,384.21 33.0K
11:45 4,383.99 4,385.25 4,383.40 4,384.41 25.0K
11:46 4,384.62 4,384.62 4,382.36 4,382.66 33.0K
11:47 4,382.56 4,383.80 4,382.13 4,382.13 26.0K
11:48 4,382.02 4,385.13 4,382.02 4,384.62 26.0K
11:49 4,384.40 4,386.01 4,382.69 4,383.02 29.0K
11:50 4,383.20 4,384.07 4,381.91 4,383.24 37.0K
11:51 4,382.95 4,383.15 4,381.69 4,382.81 32.0K
11:52 4,382.61 4,383.11 4,381.74 4,382.33 25.0K
11:53 4,381.69 4,383.42 4,381.69 4,382.87 26.0K
11:54 4,382.74 4,384.27 4,382.74 4,383.73 68.0K
11:55 4,382.86 4,384.66 4,382.35 4,384.61 58.0K
11:56 4,383.49 4,384.59 4,383.46 4,383.46 30.0K
11:57 4,383.37 4,384.59 4,382.99 4,384.59 84.0K
11:58 4,384.33 4,385.51 4,383.28 4,384.48 58.0K
11:59 4,383.48 4,385.00 4,383.20 4,383.58 108.0K
12:00 4,383.16 4,386.15 4,383.16 4,386.13 98.0K
12:01 4,385.79 4,387.58 4,385.19 4,386.91 59.0K
12:02 4,386.72 4,387.41 4,385.95 4,386.28 55.0K
12:03 4,386.58 4,387.97 4,386.35 4,387.15 36.0K
12:04 4,387.68 4,388.84 4,386.76 4,387.91 43.0K
12:05 4,387.93 4,389.19 4,387.53 4,388.45 37.0K
12:06 4,389.15 4,390.33 4,388.26 4,389.26 61.0K
12:07 4,390.13 4,390.40 4,388.52 4,390.40 59.0K
12:08 4,388.92 4,389.91 4,388.26 4,388.68 29.0K
12:09 4,389.08 4,389.77 4,387.79 4,389.23 33.0K
12:10 4,389.80 4,389.80 4,386.94 4,389.19 44.0K
12:11 4,388.19 4,388.53 4,386.99 4,387.90 55.0K
12:12 4,387.73 4,388.26 4,386.81 4,388.26 21.0K
12:13 4,388.06 4,389.43 4,387.41 4,388.50 42.0K
12:14 4,387.83 4,389.17 4,387.51 4,388.78 24.0K
12:15 4,389.29 4,389.82 4,387.97 4,389.03 33.0K
12:16 4,388.71 4,389.40 4,387.25 4,387.80 34.0K
12:17 4,387.75 4,390.22 4,387.75 4,389.57 53.0K
12:18 4,389.88 4,390.79 4,387.76 4,388.80 57.0K
12:19 4,388.48 4,390.29 4,388.30 4,388.80 30.0K
12:20 4,389.51 4,390.99 4,388.32 4,390.98 99.0K
12:21 4,391.24 4,391.66 4,389.34 4,391.24 144.0K
12:22 4,390.59 4,390.70 4,388.99 4,390.33 100.0K
12:23 4,389.89 4,392.06 4,389.89 4,390.26 65.0K
12:24 4,390.73 4,391.59 4,390.20 4,391.34 83.0K
12:25 4,391.07 4,393.81 4,390.71 4,393.66 65.0K
12:26 4,392.83 4,394.76 4,392.83 4,394.62 53.0K
12:27 4,393.36 4,395.22 4,393.01 4,393.01 54.0K
12:28 4,393.25 4,396.86 4,393.25 4,396.86 59.0K
12:29 4,396.78 4,397.09 4,395.55 4,396.80 46.0K
12:30 4,396.71 4,396.92 4,395.41 4,396.35 56.0K
12:31 4,396.67 4,398.10 4,395.78 4,398.03 71.0K
12:32 4,397.62 4,397.84 4,396.30 4,396.59 40.0K
12:33 4,396.68 4,397.45 4,395.36 4,396.58 39.0K
12:34 4,395.55 4,396.11 4,394.30 4,394.52 49.0K
12:35 4,394.58 4,395.41 4,393.33 4,393.33 37.0K
12:36 4,393.21 4,393.76 4,392.00 4,393.27 34.0K
12:37 4,393.45 4,393.75 4,392.21 4,393.75 39.0K
12:38 4,392.27 4,395.57 4,392.27 4,394.63 46.0K
12:39 4,394.66 4,396.09 4,394.28 4,394.70 46.0K
12:40 4,394.19 4,398.07 4,394.19 4,398.07 65.0K
12:41 4,398.14 4,398.57 4,396.47 4,397.17 51.0K
12:42 4,397.42 4,398.15 4,396.45 4,397.81 48.0K
12:43 4,397.07 4,398.79 4,396.93 4,397.74 38.0K
12:44 4,395.95 4,398.01 4,395.90 4,397.29 54.0K
12:45 4,396.92 4,397.19 4,395.15 4,395.48 80.0K
12:46 4,394.80 4,396.45 4,394.66 4,396.45 30.0K
12:47 4,396.06 4,398.36 4,395.78 4,397.74 35.0K
12:48 4,397.28 4,399.33 4,396.96 4,397.85 39.0K
12:49 4,398.68 4,398.68 4,396.07 4,397.37 53.0K
12:50 4,397.82 4,397.82 4,395.97 4,396.31 54.0K
12:51 4,397.07 4,397.89 4,396.07 4,397.16 47.0K
12:52 4,396.58 4,397.49 4,395.93 4,396.57 52.0K
12:53 4,396.48 4,397.40 4,395.74 4,395.90 61.0K
12:54 4,396.27 4,397.82 4,396.10 4,396.10 29.0K
12:55 4,396.97 4,400.05 4,395.70 4,400.05 43.0K
12:56 4,399.97 4,401.57 4,399.55 4,401.31 56.0K
12:57 4,400.86 4,405.34 4,400.86 4,404.30 68.0K
12:58 4,404.68 4,405.47 4,402.77 4,402.81 33.0K
12:59 4,403.16 4,404.21 4,403.16 4,404.03 71.0K
13:00 4,404.15 4,406.33 4,403.97 4,405.06 54.0K
13:01 4,404.29 4,406.25 4,404.26 4,405.23 48.0K
13:02 4,405.54 4,405.54 4,403.37 4,404.24 55.0K
13:03 4,405.22 4,405.25 4,403.13 4,404.00 39.0K
13:04 4,404.20 4,404.58 4,401.40 4,401.65 42.0K
13:05 4,401.85 4,402.37 4,400.14 4,401.32 60.0K
13:06 4,401.50 4,402.85 4,401.06 4,402.43 55.0K
13:07 4,402.55 4,403.99 4,401.72 4,401.72 53.0K
13:08 4,401.80 4,403.27 4,401.21 4,402.24 59.0K
13:09 4,402.47 4,403.20 4,401.29 4,402.24 51.0K
13:10 4,402.87 4,403.02 4,401.56 4,402.61 54.0K
13:11 4,401.68 4,402.24 4,400.53 4,400.99 40.0K
13:12 4,401.25 4,401.97 4,400.21 4,401.25 37.0K
13:13 4,401.36 4,402.52 4,400.44 4,401.68 56.0K
13:14 4,401.69 4,402.40 4,400.83 4,401.54 38.0K
13:15 4,401.65 4,402.28 4,401.05 4,401.10 43.0K
13:16 4,402.59 4,402.59 4,399.98 4,400.57 67.0K
13:17 4,400.33 4,403.02 4,400.33 4,401.87 49.0K
13:18 4,401.62 4,403.51 4,401.62 4,401.83 73.0K
13:19 4,402.62 4,403.18 4,400.60 4,401.60 56.0K
13:20 4,401.22 4,403.37 4,401.22 4,403.32 160.0K
13:21 4,402.89 4,403.87 4,401.23 4,401.23 102.0K
13:22 4,401.83 4,402.57 4,401.24 4,401.80 49.0K
13:23 4,401.55 4,402.51 4,400.78 4,401.25 132.0K
13:24 4,400.73 4,402.68 4,400.12 4,402.22 332.0K
13:25 4,401.33 4,401.65 4,400.41 4,401.39 413.0K
13:26 4,400.80 4,403.41 4,400.61 4,401.40 332.0K
13:27 4,401.22 4,401.53 4,399.74 4,399.74 186.0K
13:28 4,400.06 4,401.04 4,399.61 4,400.58 190.0K
13:29 4,401.14 4,401.90 4,399.43 4,399.66 181.0K
13:30 4,399.74 4,401.53 4,399.42 4,401.44 122.0K
13:31 4,400.46 4,401.60 4,400.08 4,400.86 181.0K
13:32 4,399.89 4,401.25 4,399.37 4,400.03 381.0K
13:33 4,399.73 4,400.88 4,398.25 4,398.25 308.0K
13:34 4,397.85 4,399.12 4,397.38 4,397.86 125.0K
13:35 4,397.55 4,398.55 4,396.63 4,398.08 130.0K
13:36 4,397.97 4,398.27 4,396.83 4,397.87 173.0K
13:37 4,397.76 4,398.14 4,396.81 4,397.07 166.0K
13:38 4,397.69 4,398.48 4,396.71 4,397.05 238.0K
13:39 4,398.08 4,398.28 4,396.28 4,397.44 291.0K
13:40 4,396.99 4,398.61 4,396.62 4,397.76 370.0K
13:41 4,397.87 4,398.32 4,395.63 4,396.88 249.0K
13:42 4,395.85 4,397.46 4,395.50 4,395.84 34.0K
13:43 4,397.32 4,397.74 4,395.97 4,396.34 290.0K
13:44 4,398.03 4,398.03 4,396.40 4,396.68 281.0K
13:45 4,397.01 4,397.93 4,396.21 4,397.74 153.0K
13:46 4,398.36 4,398.88 4,396.91 4,398.25 469.0K
13:47 4,397.52 4,399.34 4,397.30 4,398.54 272.0K
13:48 4,398.05 4,399.63 4,397.56 4,398.66 196.0K
13:49 4,398.98 4,399.06 4,397.77 4,399.06 205.0K
13:50 4,398.09 4,399.81 4,398.09 4,399.81 164.0K
13:51 4,398.91 4,400.35 4,398.35 4,399.73 130.0K
13:52 4,400.20 4,400.83 4,398.98 4,399.79 124.0K
13:53 4,399.68 4,401.44 4,399.55 4,400.33 146.0K
13:54 4,400.95 4,401.35 4,399.62 4,400.18 146.0K
13:55 4,399.56 4,400.56 4,398.82 4,400.26 145.0K
13:56 4,399.83 4,401.58 4,399.32 4,400.83 98.0K
13:57 4,400.01 4,401.59 4,398.47 4,398.47 108.0K
13:58 4,398.74 4,399.60 4,397.69 4,398.00 193.0K
13:59 4,399.15 4,399.15 4,397.62 4,398.64 144.0K
14:00 4,398.39 4,399.19 4,397.08 4,398.74 139.0K
14:01 4,398.71 4,399.11 4,396.85 4,397.94 121.0K
14:02 4,398.41 4,399.29 4,395.97 4,396.92 147.0K
14:03 4,396.97 4,397.63 4,395.61 4,396.48 158.0K
14:04 4,397.19 4,397.19 4,394.87 4,394.87 176.0K
14:05 4,395.11 4,395.90 4,394.82 4,395.77 103.0K
14:06 4,396.34 4,398.02 4,395.53 4,397.66 111.0K
14:07 4,397.64 4,399.83 4,397.54 4,399.26 122.0K
14:08 4,399.76 4,400.38 4,398.21 4,399.22 93.0K
14:09 4,398.47 4,399.71 4,397.36 4,397.36 91.0K
14:10 4,398.03 4,398.09 4,396.87 4,397.42 71.0K
14:11 4,396.92 4,398.51 4,396.41 4,396.41 62.0K
14:12 4,396.88 4,398.89 4,396.88 4,397.94 48.0K
14:13 4,398.01 4,399.45 4,397.38 4,398.78 94.0K
14:14 4,398.20 4,398.85 4,397.40 4,398.37 73.0K
14:15 4,398.68 4,399.39 4,396.95 4,396.95 66.0K
14:16 4,397.91 4,398.23 4,395.64 4,397.54 89.0K
14:17 4,396.88 4,397.14 4,395.16 4,396.82 108.0K
14:18 4,396.38 4,397.54 4,396.07 4,396.58 58.0K
14:19 4,396.30 4,398.35 4,396.30 4,398.35 73.0K
14:20 4,397.65 4,399.58 4,397.44 4,399.58 62.0K
14:21 4,400.03 4,400.92 4,399.38 4,400.66 100.0K
14:22 4,400.05 4,401.02 4,399.34 4,399.48 117.0K
14:23 4,400.15 4,401.48 4,399.80 4,400.85 146.0K
14:24 4,401.07 4,401.07 4,399.59 4,399.59 126.0K
14:25 4,400.83 4,400.84 4,399.25 4,399.32 246.0K
14:26 4,400.26 4,400.93 4,399.32 4,400.54 149.0K
14:27 4,400.42 4,401.33 4,399.73 4,399.86 369.0K
14:28 4,399.65 4,401.02 4,399.65 4,399.78 196.0K
14:29 4,400.71 4,402.04 4,400.40 4,401.47 153.0K
14:30 4,401.11 4,402.12 4,399.00 4,399.00 95.0K
14:31 4,399.90 4,401.07 4,399.10 4,401.07 79.0K
14:32 4,401.10 4,401.10 4,399.29 4,399.97 102.0K
14:33 4,400.44 4,400.44 4,398.87 4,399.34 132.0K
14:34 4,400.83 4,400.83 4,398.44 4,399.34 111.0K
14:35 4,399.37 4,401.20 4,399.37 4,400.36 89.0K
14:36 4,400.58 4,400.58 4,399.16 4,399.99 113.0K
14:37 4,399.68 4,400.38 4,398.48 4,398.48 93.0K
14:38 4,399.32 4,399.96 4,398.33 4,399.77 66.0K
14:39 4,399.12 4,400.16 4,397.41 4,398.91 88.0K
14:40 4,398.31 4,398.76 4,396.42 4,396.42 103.0K
14:41 4,397.08 4,398.45 4,396.35 4,398.45 98.0K
14:42 4,397.22 4,398.59 4,395.77 4,395.77 85.0K
14:43 4,396.48 4,398.06 4,396.32 4,396.54 79.0K
14:44 4,397.40 4,397.98 4,395.98 4,395.98 60.0K
14:45 4,396.31 4,398.37 4,396.31 4,397.72 78.0K
14:46 4,397.61 4,398.87 4,396.96 4,396.96 70.0K
14:47 4,397.53 4,399.43 4,396.82 4,399.29 54.0K
14:48 4,399.29 4,400.26 4,398.03 4,398.91 132.0K
14:49 4,399.11 4,399.28 4,397.19 4,397.69 101.0K
14:50 4,398.76 4,399.77 4,397.96 4,399.13 171.0K
14:51 4,399.05 4,400.74 4,398.27 4,398.44 214.0K
14:52 4,399.62 4,400.40 4,397.72 4,398.99 123.0K
14:53 4,399.44 4,399.94 4,398.31 4,399.51 128.0K
14:54 4,399.05 4,399.55 4,397.90 4,399.55 114.0K
14:55 4,399.04 4,400.46 4,397.62 4,400.03 84.0K
14:56 4,399.25 4,399.36 4,398.14 4,398.78 76.0K
14:57 4,399.21 4,400.34 4,397.87 4,399.84 129.0K
14:58 4,399.13 4,400.75 4,398.05 4,398.83 139.0K
14:59 4,398.40 4,399.36 4,397.73 4,399.32 93.0K
15:00 4,397.64 4,400.07 4,397.53 4,399.48 92.0K
15:01 4,400.03 4,400.15 4,398.35 4,398.35 117.0K
15:02 4,398.19 4,400.00 4,398.10 4,399.68 107.0K
15:03 4,399.07 4,399.42 4,398.09 4,398.10 109.0K
15:04 4,397.92 4,399.17 4,397.30 4,397.30 93.0K
15:05 4,397.11 4,399.35 4,396.91 4,397.80 72.0K
15:06 4,397.63 4,399.51 4,397.30 4,398.68 217.0K
15:07 4,398.86 4,399.99 4,397.14 4,399.99 260.0K
15:08 4,399.48 4,400.22 4,398.01 4,399.72 362.0K
15:09 4,398.74 4,401.07 4,398.64 4,399.49 297.0K
15:10 4,400.41 4,401.46 4,398.54 4,401.10 246.0K
15:11 4,400.65 4,401.92 4,399.50 4,400.51 161.0K
15:12 4,400.52 4,401.15 4,398.63 4,398.63 112.0K
15:13 4,398.64 4,400.47 4,398.06 4,399.39 119.0K
15:14 4,399.07 4,400.01 4,398.17 4,399.18 101.0K
15:15 4,399.10 4,399.10 4,397.54 4,398.93 138.0K
15:16 4,398.48 4,399.29 4,397.52 4,397.81 252.0K
15:17 4,397.42 4,399.20 4,396.37 4,396.37 110.0K
15:18 4,395.87 4,398.64 4,395.50 4,397.85 183.0K
15:19 4,398.81 4,399.46 4,396.90 4,399.35 143.0K
15:20 4,399.19 4,399.19 4,399.19 4,399.19 8.0K
15:21 4,399.19 4,399.19 4,399.19 4,399.19 0.0K
15:22 4,399.19 4,399.19 4,399.19 4,399.19 0.0K
15:23 4,399.19 4,399.19 4,399.19 4,399.19 0.0K
15:24 4,399.19 4,399.19 4,399.19 4,399.19 0.0K
15:25 4,399.19 4,399.19 4,399.19 4,399.19 0.0K
15:26 4,399.19 4,399.19 4,399.19 4,399.19 0.0K
15:27 4,399.19 4,399.19 4,399.19 4,399.19 0.0K
15:28 4,399.19 4,399.19 4,399.19 4,399.19 0.0K
15:29 4,399.19 4,402.31 4,399.08 4,402.31 736.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음