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 4,342.29 4,350.08 4,341.71 4,350.08 425.0K
09:01 4,350.80 4,350.80 4,346.44 4,349.75 304.0K
09:02 4,349.81 4,351.85 4,348.76 4,348.76 231.0K
09:03 4,348.21 4,355.49 4,345.29 4,355.08 259.0K
09:04 4,355.14 4,361.31 4,355.14 4,361.31 310.0K
09:05 4,360.15 4,364.04 4,360.15 4,363.48 397.0K
09:06 4,363.41 4,364.37 4,361.30 4,364.37 295.0K
09:07 4,363.23 4,363.23 4,356.36 4,357.57 209.0K
09:08 4,357.59 4,357.59 4,354.01 4,354.52 197.0K
09:09 4,354.43 4,356.62 4,352.70 4,353.09 322.0K
09:10 4,353.38 4,354.94 4,352.18 4,353.39 190.0K
09:11 4,352.81 4,354.42 4,351.38 4,351.38 233.0K
09:12 4,350.53 4,353.07 4,349.72 4,353.07 182.0K
09:13 4,354.11 4,357.35 4,353.32 4,355.89 145.0K
09:14 4,357.56 4,361.74 4,357.42 4,361.42 141.0K
09:15 4,361.82 4,363.47 4,359.57 4,360.50 191.0K
09:16 4,361.18 4,361.34 4,358.15 4,359.02 173.0K
09:17 4,358.92 4,360.28 4,358.12 4,358.43 212.0K
09:18 4,359.23 4,359.44 4,354.68 4,354.68 159.0K
09:19 4,354.08 4,354.79 4,350.65 4,351.26 128.0K
09:20 4,351.34 4,352.54 4,348.00 4,348.36 179.0K
09:21 4,347.33 4,352.39 4,346.69 4,352.39 321.0K
09:22 4,351.29 4,351.38 4,348.14 4,348.20 289.0K
09:23 4,347.32 4,347.32 4,343.67 4,343.74 184.0K
09:24 4,344.02 4,345.43 4,339.71 4,339.71 130.0K
09:25 4,339.48 4,341.14 4,339.00 4,339.00 187.0K
09:26 4,341.65 4,341.65 4,339.30 4,339.57 133.0K
09:27 4,339.07 4,340.88 4,336.88 4,340.88 156.0K
09:28 4,339.59 4,341.09 4,339.31 4,340.52 99.0K
09:29 4,340.21 4,340.21 4,337.21 4,338.33 133.0K
09:30 4,338.63 4,338.63 4,336.62 4,337.47 99.0K
09:31 4,336.30 4,336.63 4,333.95 4,335.72 98.0K
09:32 4,334.46 4,334.64 4,328.43 4,328.43 125.0K
09:33 4,330.33 4,330.62 4,325.26 4,327.55 149.0K
09:34 4,327.82 4,330.29 4,326.84 4,328.41 84.0K
09:35 4,329.25 4,329.44 4,325.97 4,327.26 107.0K
09:36 4,327.15 4,327.15 4,320.79 4,321.74 130.0K
09:37 4,320.78 4,320.78 4,318.33 4,318.33 132.0K
09:38 4,319.35 4,321.40 4,317.73 4,321.20 118.0K
09:39 4,320.89 4,321.77 4,318.36 4,318.36 121.0K
09:40 4,318.13 4,319.82 4,318.13 4,319.07 92.0K
09:41 4,319.42 4,320.25 4,317.63 4,318.76 69.0K
09:42 4,319.21 4,322.66 4,319.11 4,322.66 58.0K
09:43 4,321.96 4,328.15 4,321.58 4,328.07 56.0K
09:44 4,326.78 4,327.76 4,325.14 4,325.14 67.0K
09:45 4,325.67 4,326.49 4,323.29 4,325.96 59.0K
09:46 4,326.42 4,326.83 4,323.17 4,323.63 77.0K
09:47 4,323.73 4,323.73 4,321.23 4,321.32 78.0K
09:48 4,320.88 4,322.42 4,320.54 4,322.42 112.0K
09:49 4,322.53 4,327.26 4,322.16 4,327.14 270.0K
09:50 4,327.21 4,329.55 4,326.13 4,329.55 93.0K
09:51 4,330.24 4,333.60 4,330.24 4,332.38 62.0K
09:52 4,332.72 4,333.57 4,331.68 4,331.78 263.0K
09:53 4,331.82 4,332.88 4,329.87 4,329.87 155.0K
09:54 4,330.32 4,330.72 4,325.21 4,325.28 154.0K
09:55 4,325.34 4,325.35 4,322.36 4,323.06 97.0K
09:56 4,323.21 4,323.61 4,321.73 4,322.52 65.0K
09:57 4,322.05 4,323.81 4,322.05 4,323.66 73.0K
09:58 4,323.17 4,323.36 4,321.51 4,322.41 76.0K
09:59 4,323.40 4,325.20 4,322.70 4,322.79 75.0K
10:00 4,322.06 4,324.27 4,321.81 4,324.27 94.0K
10:01 4,323.94 4,323.94 4,320.15 4,320.51 110.0K
10:02 4,321.94 4,324.49 4,321.19 4,321.45 133.0K
10:03 4,321.56 4,323.75 4,320.24 4,323.51 79.0K
10:04 4,323.51 4,324.65 4,322.81 4,324.34 54.0K
10:05 4,323.42 4,325.46 4,323.42 4,325.46 84.0K
10:06 4,324.32 4,328.48 4,324.32 4,327.94 88.0K
10:07 4,328.54 4,330.45 4,327.20 4,330.45 74.0K
10:08 4,329.25 4,330.54 4,325.48 4,326.92 87.0K
10:09 4,326.75 4,328.14 4,326.30 4,328.14 65.0K
10:10 4,326.40 4,328.06 4,326.10 4,326.10 94.0K
10:11 4,327.12 4,327.12 4,325.50 4,325.86 87.0K
10:12 4,325.62 4,328.35 4,325.43 4,327.46 75.0K
10:13 4,327.48 4,328.82 4,327.20 4,327.77 89.0K
10:14 4,328.19 4,329.52 4,327.87 4,328.70 99.0K
10:15 4,328.38 4,329.66 4,326.22 4,327.10 75.0K
10:16 4,326.69 4,328.47 4,326.42 4,326.52 84.0K
10:17 4,326.74 4,327.19 4,325.29 4,325.29 62.0K
10:18 4,325.52 4,326.72 4,324.82 4,325.49 62.0K
10:19 4,326.03 4,328.35 4,325.06 4,328.35 55.0K
10:20 4,327.94 4,329.49 4,327.94 4,329.12 89.0K
10:21 4,329.14 4,329.72 4,327.78 4,327.78 60.0K
10:22 4,328.01 4,328.28 4,325.90 4,326.27 91.0K
10:23 4,326.50 4,326.73 4,324.55 4,326.67 78.0K
10:24 4,326.92 4,326.93 4,324.21 4,324.85 63.0K
10:25 4,325.13 4,326.59 4,323.07 4,323.29 81.0K
10:26 4,323.76 4,323.76 4,321.51 4,322.20 67.0K
10:27 4,322.98 4,323.12 4,320.32 4,322.82 56.0K
10:28 4,322.41 4,323.75 4,320.45 4,320.45 76.0K
10:29 4,320.78 4,320.78 4,318.08 4,319.07 82.0K
10:30 4,320.24 4,320.24 4,318.28 4,319.00 64.0K
10:31 4,319.59 4,320.84 4,318.93 4,320.23 65.0K
10:32 4,320.73 4,321.85 4,319.87 4,320.98 75.0K
10:33 4,320.42 4,323.62 4,320.42 4,322.59 48.0K
10:34 4,321.39 4,324.55 4,321.39 4,322.93 36.0K
10:35 4,322.89 4,326.88 4,322.89 4,325.83 58.0K
10:36 4,326.30 4,328.92 4,325.68 4,328.13 49.0K
10:37 4,328.87 4,330.12 4,328.57 4,330.12 60.0K
10:38 4,329.50 4,336.03 4,329.50 4,335.43 62.0K
10:39 4,335.97 4,338.40 4,334.95 4,338.40 65.0K
10:40 4,338.52 4,339.96 4,337.43 4,339.96 68.0K
10:41 4,339.88 4,341.10 4,338.78 4,339.68 64.0K
10:42 4,338.85 4,339.30 4,336.46 4,336.98 59.0K
10:43 4,335.93 4,338.41 4,335.93 4,338.23 32.0K
10:44 4,338.19 4,338.19 4,336.48 4,336.81 26.0K
10:45 4,337.40 4,337.40 4,335.10 4,335.10 43.0K
10:46 4,333.56 4,334.29 4,332.92 4,333.13 40.0K
10:47 4,332.16 4,335.44 4,332.07 4,334.14 27.0K
10:48 4,333.37 4,334.39 4,332.87 4,333.94 49.0K
10:49 4,334.05 4,334.45 4,332.84 4,332.95 46.0K
10:50 4,332.32 4,332.71 4,331.02 4,332.56 40.0K
10:51 4,332.40 4,333.37 4,331.07 4,332.11 51.0K
10:52 4,332.02 4,332.50 4,330.52 4,332.18 45.0K
10:53 4,330.31 4,331.94 4,329.85 4,329.89 53.0K
10:54 4,329.55 4,331.39 4,328.68 4,331.01 42.0K
10:55 4,330.62 4,331.16 4,329.51 4,330.74 77.0K
10:56 4,330.14 4,331.37 4,329.63 4,329.76 44.0K
10:57 4,329.81 4,330.76 4,327.95 4,327.95 48.0K
10:58 4,328.97 4,329.73 4,328.29 4,329.08 39.0K
10:59 4,328.44 4,329.73 4,327.58 4,328.72 35.0K
11:00 4,327.23 4,329.78 4,327.23 4,328.98 90.0K
11:01 4,328.23 4,330.04 4,326.80 4,326.80 46.0K
11:02 4,326.51 4,329.33 4,326.51 4,327.78 47.0K
11:03 4,327.06 4,330.36 4,327.06 4,329.01 41.0K
11:04 4,329.01 4,329.01 4,326.32 4,327.36 60.0K
11:05 4,327.62 4,328.24 4,326.57 4,326.96 40.0K
11:06 4,327.36 4,328.79 4,326.16 4,326.16 28.0K
11:07 4,327.23 4,328.27 4,326.73 4,326.74 37.0K
11:08 4,327.78 4,328.35 4,326.10 4,326.16 38.0K
11:09 4,326.62 4,326.97 4,323.37 4,323.44 49.0K
11:10 4,324.03 4,325.32 4,322.75 4,324.40 30.0K
11:11 4,324.85 4,325.12 4,322.81 4,322.81 23.0K
11:12 4,324.98 4,325.10 4,323.18 4,324.45 37.0K
11:13 4,323.13 4,324.37 4,322.33 4,324.12 44.0K
11:14 4,324.05 4,325.45 4,323.62 4,325.24 39.0K
11:15 4,324.32 4,326.24 4,323.72 4,323.99 40.0K
11:16 4,324.48 4,325.75 4,324.08 4,325.28 43.0K
11:17 4,324.97 4,325.21 4,323.88 4,324.14 41.0K
11:18 4,325.00 4,325.77 4,323.38 4,325.25 43.0K
11:19 4,324.83 4,325.05 4,323.39 4,324.88 28.0K
11:20 4,324.07 4,326.09 4,324.07 4,325.21 49.0K
11:21 4,325.30 4,326.67 4,325.19 4,325.91 106.0K
11:22 4,325.49 4,327.72 4,324.77 4,325.78 45.0K
11:23 4,326.86 4,327.00 4,324.95 4,326.03 25.0K
11:24 4,325.59 4,327.06 4,325.17 4,326.45 22.0K
11:25 4,326.28 4,326.55 4,324.32 4,325.32 28.0K
11:26 4,326.12 4,328.01 4,326.12 4,327.71 34.0K
11:27 4,326.79 4,328.25 4,326.03 4,326.03 27.0K
11:28 4,326.55 4,328.03 4,325.61 4,327.59 32.0K
11:29 4,326.73 4,327.18 4,325.20 4,326.43 26.0K
11:30 4,326.22 4,327.91 4,325.65 4,327.66 35.0K
11:31 4,327.63 4,328.02 4,326.39 4,326.79 33.0K
11:32 4,326.71 4,327.88 4,325.51 4,326.96 37.0K
11:33 4,326.55 4,328.15 4,326.55 4,328.15 39.0K
11:34 4,327.59 4,328.59 4,326.41 4,327.73 32.0K
11:35 4,327.85 4,328.50 4,327.02 4,327.69 51.0K
11:36 4,327.43 4,328.11 4,326.56 4,326.86 23.0K
11:37 4,326.41 4,327.76 4,326.32 4,326.32 40.0K
11:38 4,326.24 4,328.06 4,326.15 4,327.53 38.0K
11:39 4,327.08 4,327.67 4,325.24 4,325.41 32.0K
11:40 4,326.59 4,327.05 4,324.96 4,325.73 31.0K
11:41 4,325.64 4,326.31 4,325.14 4,325.96 40.0K
11:42 4,325.49 4,326.45 4,323.83 4,325.80 38.0K
11:43 4,325.19 4,325.56 4,324.53 4,325.56 31.0K
11:44 4,325.87 4,325.87 4,322.49 4,322.49 42.0K
11:45 4,323.17 4,324.78 4,322.84 4,324.08 46.0K
11:46 4,323.94 4,324.69 4,323.18 4,324.05 35.0K
11:47 4,324.01 4,324.41 4,322.83 4,323.35 40.0K
11:48 4,323.16 4,324.90 4,322.26 4,322.98 29.0K
11:49 4,323.20 4,324.61 4,323.20 4,323.89 34.0K
11:50 4,325.34 4,325.34 4,322.10 4,323.04 36.0K
11:51 4,322.53 4,323.35 4,321.87 4,321.87 40.0K
11:52 4,322.88 4,323.56 4,321.48 4,323.24 27.0K
11:53 4,323.35 4,324.76 4,321.90 4,324.76 34.0K
11:54 4,325.63 4,325.63 4,323.87 4,324.99 20.0K
11:55 4,326.13 4,326.59 4,324.99 4,326.22 27.0K
11:56 4,326.03 4,326.94 4,324.70 4,325.07 25.0K
11:57 4,325.16 4,326.13 4,323.56 4,324.68 34.0K
11:58 4,323.82 4,326.06 4,323.82 4,324.12 36.0K
11:59 4,325.44 4,325.57 4,323.91 4,324.48 68.0K
12:00 4,324.38 4,325.09 4,322.89 4,324.32 77.0K
12:01 4,324.21 4,324.29 4,322.08 4,323.04 56.0K
12:02 4,323.08 4,323.85 4,322.08 4,322.97 33.0K
12:03 4,322.89 4,322.89 4,321.18 4,321.71 48.0K
12:04 4,321.65 4,321.76 4,320.35 4,321.52 28.0K
12:05 4,321.44 4,321.44 4,320.08 4,321.02 35.0K
12:06 4,321.31 4,322.15 4,320.70 4,320.70 42.0K
12:07 4,320.84 4,321.44 4,319.38 4,319.38 34.0K
12:08 4,319.82 4,320.15 4,318.23 4,319.19 58.0K
12:09 4,318.54 4,319.14 4,317.06 4,317.06 40.0K
12:10 4,317.64 4,317.64 4,315.43 4,315.43 40.0K
12:11 4,316.11 4,316.93 4,314.91 4,315.97 69.0K
12:12 4,314.11 4,315.74 4,313.85 4,314.46 48.0K
12:13 4,314.64 4,315.11 4,313.97 4,314.66 41.0K
12:14 4,314.17 4,315.73 4,313.05 4,315.73 34.0K
12:15 4,313.96 4,314.05 4,313.03 4,313.53 39.0K
12:16 4,313.71 4,315.17 4,312.61 4,313.56 77.0K
12:17 4,313.43 4,314.78 4,313.09 4,313.53 30.0K
12:18 4,314.53 4,314.76 4,312.37 4,314.76 46.0K
12:19 4,314.76 4,315.63 4,313.08 4,314.41 36.0K
12:20 4,313.44 4,314.95 4,311.74 4,312.98 28.0K
12:21 4,314.44 4,314.44 4,312.36 4,313.21 33.0K
12:22 4,312.69 4,313.84 4,311.98 4,313.84 28.0K
12:23 4,313.77 4,314.62 4,312.51 4,313.30 34.0K
12:24 4,312.77 4,314.22 4,312.58 4,312.58 32.0K
12:25 4,312.97 4,314.11 4,312.17 4,313.30 53.0K
12:26 4,314.61 4,314.61 4,311.60 4,311.60 33.0K
12:27 4,311.93 4,312.28 4,310.91 4,311.67 47.0K
12:28 4,311.29 4,312.18 4,310.38 4,312.18 38.0K
12:29 4,311.94 4,313.07 4,311.33 4,312.27 34.0K
12:30 4,311.49 4,313.69 4,311.34 4,311.69 27.0K
12:31 4,312.81 4,314.16 4,311.81 4,312.98 43.0K
12:32 4,313.45 4,313.97 4,312.08 4,313.97 44.0K
12:33 4,314.18 4,315.26 4,312.71 4,315.26 43.0K
12:34 4,314.29 4,315.40 4,313.35 4,314.06 33.0K
12:35 4,314.76 4,315.12 4,313.46 4,314.21 35.0K
12:36 4,314.82 4,314.94 4,313.88 4,314.31 33.0K
12:37 4,314.04 4,316.61 4,313.95 4,315.42 33.0K
12:38 4,314.79 4,316.37 4,314.79 4,315.27 47.0K
12:39 4,315.52 4,317.23 4,315.41 4,316.19 24.0K
12:40 4,316.86 4,317.18 4,316.20 4,316.90 31.0K
12:41 4,316.64 4,316.82 4,315.62 4,315.62 31.0K
12:42 4,315.78 4,316.89 4,315.78 4,316.05 25.0K
12:43 4,316.44 4,316.92 4,314.96 4,315.99 19.0K
12:44 4,315.17 4,316.24 4,314.16 4,314.17 29.0K
12:45 4,314.73 4,316.18 4,314.17 4,314.50 38.0K
12:46 4,313.96 4,315.21 4,312.97 4,314.79 31.0K
12:47 4,314.38 4,316.17 4,313.88 4,315.65 33.0K
12:48 4,315.55 4,315.55 4,312.61 4,313.33 76.0K
12:49 4,311.93 4,313.80 4,311.92 4,312.53 47.0K
12:50 4,313.10 4,313.15 4,311.99 4,311.99 39.0K
12:51 4,312.95 4,312.95 4,311.12 4,311.13 34.0K
12:52 4,311.10 4,312.45 4,310.18 4,310.85 32.0K
12:53 4,310.45 4,312.33 4,310.45 4,311.78 39.0K
12:54 4,311.25 4,312.04 4,310.43 4,310.43 34.0K
12:55 4,311.01 4,311.68 4,309.57 4,310.94 46.0K
12:56 4,310.67 4,311.53 4,310.16 4,310.31 25.0K
12:57 4,309.53 4,309.62 4,305.55 4,306.97 49.0K
12:58 4,306.58 4,308.79 4,306.58 4,307.46 27.0K
12:59 4,308.91 4,310.15 4,306.94 4,308.25 46.0K
13:00 4,308.26 4,309.52 4,308.04 4,308.67 42.0K
13:01 4,308.55 4,310.50 4,308.23 4,309.79 30.0K
13:02 4,309.23 4,310.37 4,307.36 4,307.36 70.0K
13:03 4,308.18 4,309.48 4,306.17 4,306.17 50.0K
13:04 4,306.82 4,307.37 4,304.26 4,304.26 111.0K
13:05 4,304.75 4,305.12 4,303.10 4,304.23 53.0K
13:06 4,303.54 4,305.46 4,303.54 4,304.38 29.0K
13:07 4,304.36 4,304.70 4,303.04 4,303.20 47.0K
13:08 4,303.24 4,304.59 4,302.36 4,303.13 46.0K
13:09 4,303.31 4,303.49 4,302.49 4,303.46 49.0K
13:10 4,303.09 4,303.19 4,301.77 4,301.95 45.0K
13:11 4,302.35 4,302.82 4,300.63 4,301.16 39.0K
13:12 4,301.80 4,303.14 4,301.32 4,301.74 29.0K
13:13 4,300.80 4,301.49 4,299.55 4,299.63 48.0K
13:14 4,299.90 4,299.93 4,296.41 4,296.69 72.0K
13:15 4,297.99 4,299.19 4,297.37 4,299.16 53.0K
13:16 4,299.66 4,300.63 4,297.89 4,300.48 36.0K
13:17 4,300.95 4,301.55 4,299.41 4,299.99 30.0K
13:18 4,299.81 4,301.50 4,298.82 4,300.36 45.0K
13:19 4,301.59 4,301.59 4,298.52 4,299.41 48.0K
13:20 4,298.83 4,299.88 4,298.15 4,298.46 46.0K
13:21 4,298.64 4,299.83 4,297.84 4,298.41 50.0K
13:22 4,297.47 4,299.50 4,297.38 4,298.77 61.0K
13:23 4,299.53 4,299.53 4,297.47 4,298.32 50.0K
13:24 4,298.57 4,300.63 4,297.84 4,299.99 62.0K
13:25 4,299.11 4,300.58 4,299.00 4,299.56 45.0K
13:26 4,300.25 4,302.33 4,298.82 4,300.84 50.0K
13:27 4,300.60 4,303.18 4,299.90 4,303.18 39.0K
13:28 4,302.06 4,304.48 4,301.95 4,302.32 59.0K
13:29 4,302.63 4,304.11 4,302.02 4,303.18 39.0K
13:30 4,302.27 4,303.45 4,301.88 4,301.88 44.0K
13:31 4,302.90 4,305.95 4,302.37 4,305.51 45.0K
13:32 4,305.66 4,306.69 4,304.35 4,305.21 31.0K
13:33 4,305.94 4,306.66 4,305.49 4,305.50 49.0K
13:34 4,306.31 4,306.50 4,305.11 4,305.64 61.0K
13:35 4,306.32 4,306.81 4,305.19 4,306.04 31.0K
13:36 4,306.33 4,307.29 4,304.97 4,306.44 37.0K
13:37 4,306.16 4,306.48 4,304.78 4,305.42 40.0K
13:38 4,304.97 4,307.49 4,303.84 4,306.97 41.0K
13:39 4,307.60 4,308.07 4,305.65 4,305.65 42.0K
13:40 4,305.92 4,306.35 4,304.38 4,304.84 50.0K
13:41 4,304.71 4,305.98 4,303.93 4,305.98 43.0K
13:42 4,305.33 4,305.94 4,304.64 4,305.94 42.0K
13:43 4,306.05 4,308.77 4,306.05 4,308.05 51.0K
13:44 4,308.09 4,309.68 4,307.39 4,309.43 52.0K
13:45 4,309.71 4,309.71 4,307.20 4,308.49 41.0K
13:46 4,307.81 4,309.69 4,307.68 4,307.92 60.0K
13:47 4,308.95 4,309.97 4,308.93 4,309.43 52.0K
13:48 4,309.06 4,311.23 4,308.80 4,310.50 70.0K
13:49 4,311.04 4,311.58 4,309.68 4,310.86 91.0K
13:50 4,310.94 4,315.05 4,310.94 4,314.23 65.0K
13:51 4,315.40 4,318.20 4,315.40 4,318.07 57.0K
13:52 4,318.44 4,318.62 4,317.35 4,317.86 59.0K
13:53 4,318.14 4,318.50 4,316.91 4,317.69 40.0K
13:54 4,317.54 4,318.09 4,315.02 4,316.59 80.0K
13:55 4,316.58 4,317.02 4,315.01 4,316.35 43.0K
13:56 4,316.36 4,317.51 4,315.35 4,317.08 46.0K
13:57 4,317.48 4,319.03 4,317.28 4,319.03 103.0K
13:58 4,318.83 4,319.22 4,316.94 4,317.85 63.0K
13:59 4,317.75 4,319.22 4,317.50 4,318.85 61.0K
14:00 4,318.56 4,318.96 4,317.19 4,318.96 76.0K
14:01 4,317.40 4,320.57 4,317.40 4,319.62 35.0K
14:02 4,319.11 4,320.93 4,318.39 4,319.50 68.0K
14:03 4,318.83 4,320.35 4,318.78 4,319.36 50.0K
14:04 4,320.93 4,320.93 4,318.67 4,319.73 35.0K
14:05 4,319.94 4,321.36 4,318.83 4,320.18 33.0K
14:06 4,319.54 4,321.13 4,319.28 4,319.28 29.0K
14:07 4,319.02 4,320.06 4,318.25 4,319.12 38.0K
14:08 4,319.89 4,320.56 4,318.90 4,319.37 39.0K
14:09 4,320.68 4,321.21 4,319.46 4,319.75 30.0K
14:10 4,319.68 4,320.32 4,318.38 4,318.95 40.0K
14:11 4,318.52 4,319.88 4,318.08 4,319.12 27.0K
14:12 4,318.95 4,320.42 4,318.34 4,318.85 34.0K
14:13 4,319.07 4,319.45 4,317.79 4,318.30 47.0K
14:14 4,318.59 4,319.29 4,317.56 4,318.94 51.0K
14:15 4,317.77 4,320.52 4,317.60 4,320.52 38.0K
14:16 4,320.31 4,326.12 4,319.59 4,325.81 117.0K
14:17 4,325.95 4,325.98 4,324.32 4,324.43 61.0K
14:18 4,324.61 4,326.26 4,324.52 4,325.53 107.0K
14:19 4,326.56 4,326.56 4,324.08 4,324.28 67.0K
14:20 4,324.05 4,325.10 4,323.56 4,324.66 63.0K
14:21 4,324.87 4,325.76 4,323.82 4,325.14 89.0K
14:22 4,325.06 4,325.54 4,324.17 4,324.81 61.0K
14:23 4,325.03 4,326.48 4,324.53 4,326.48 67.0K
14:24 4,326.55 4,328.08 4,325.74 4,327.42 40.0K
14:25 4,326.77 4,328.14 4,326.67 4,326.67 77.0K
14:26 4,326.74 4,326.99 4,324.85 4,325.78 60.0K
14:27 4,325.76 4,325.76 4,322.67 4,323.42 52.0K
14:28 4,323.27 4,324.54 4,322.65 4,324.54 57.0K
14:29 4,323.85 4,324.39 4,322.00 4,322.40 59.0K
14:30 4,322.43 4,323.22 4,321.71 4,322.54 74.0K
14:31 4,322.16 4,324.35 4,322.16 4,322.96 59.0K
14:32 4,322.76 4,324.13 4,322.02 4,324.13 38.0K
14:33 4,323.27 4,323.42 4,321.40 4,322.60 53.0K
14:34 4,322.15 4,323.21 4,320.82 4,320.82 39.0K
14:35 4,320.93 4,322.26 4,320.30 4,321.77 34.0K
14:36 4,321.24 4,322.75 4,320.91 4,322.20 69.0K
14:37 4,322.32 4,324.09 4,322.31 4,322.72 62.0K
14:38 4,322.85 4,323.22 4,321.88 4,322.66 47.0K
14:39 4,322.25 4,323.32 4,320.56 4,320.70 36.0K
14:40 4,320.71 4,322.40 4,320.22 4,321.48 36.0K
14:41 4,320.24 4,322.07 4,319.75 4,321.77 51.0K
14:42 4,321.46 4,321.82 4,320.18 4,321.21 38.0K
14:43 4,321.87 4,322.41 4,320.61 4,322.05 47.0K
14:44 4,321.80 4,322.19 4,320.08 4,321.03 88.0K
14:45 4,321.67 4,322.63 4,320.88 4,321.06 49.0K
14:46 4,321.33 4,322.58 4,320.30 4,321.42 51.0K
14:47 4,322.25 4,322.26 4,320.24 4,320.24 55.0K
14:48 4,319.69 4,320.67 4,319.05 4,320.16 40.0K
14:49 4,320.37 4,321.98 4,319.45 4,321.57 60.0K
14:50 4,320.78 4,322.16 4,320.78 4,321.38 41.0K
14:51 4,321.79 4,322.06 4,320.83 4,320.85 40.0K
14:52 4,320.56 4,321.33 4,318.84 4,320.37 54.0K
14:53 4,321.34 4,321.83 4,320.88 4,321.48 41.0K
14:54 4,320.76 4,321.87 4,319.68 4,321.22 45.0K
14:55 4,321.41 4,321.72 4,319.40 4,321.42 53.0K
14:56 4,321.49 4,322.82 4,320.90 4,321.43 52.0K
14:57 4,320.89 4,321.81 4,319.21 4,320.06 51.0K
14:58 4,320.15 4,321.44 4,319.86 4,320.97 40.0K
14:59 4,320.33 4,321.45 4,319.14 4,319.17 43.0K
15:00 4,319.93 4,321.21 4,318.54 4,319.44 47.0K
15:01 4,319.05 4,320.86 4,318.92 4,319.64 53.0K
15:02 4,320.19 4,320.51 4,318.91 4,320.00 54.0K
15:03 4,319.59 4,320.34 4,318.81 4,320.09 39.0K
15:04 4,319.64 4,319.94 4,318.68 4,318.87 47.0K
15:05 4,319.75 4,320.09 4,318.50 4,318.89 43.0K
15:06 4,318.36 4,320.55 4,318.33 4,319.78 43.0K
15:07 4,320.36 4,321.22 4,319.31 4,320.91 65.0K
15:08 4,320.65 4,321.24 4,319.00 4,319.00 39.0K
15:09 4,319.39 4,320.85 4,318.51 4,319.63 49.0K
15:10 4,319.24 4,320.81 4,318.74 4,320.01 42.0K
15:11 4,320.72 4,320.84 4,318.88 4,319.26 56.0K
15:12 4,319.73 4,320.20 4,318.45 4,319.55 41.0K
15:13 4,319.67 4,320.19 4,318.35 4,319.16 66.0K
15:14 4,320.11 4,321.27 4,318.96 4,319.33 69.0K
15:15 4,319.39 4,320.32 4,318.27 4,318.27 63.0K
15:16 4,318.79 4,321.07 4,318.33 4,319.66 87.0K
15:17 4,319.92 4,320.54 4,319.11 4,319.65 55.0K
15:18 4,319.67 4,321.00 4,319.38 4,320.39 54.0K
15:19 4,320.06 4,322.53 4,319.81 4,321.50 73.0K
15:20 4,322.02 4,322.02 4,322.02 4,322.02 1.0K
15:21 4,322.02 4,322.02 4,322.02 4,322.02 0.0K
15:22 4,322.02 4,322.02 4,322.02 4,322.02 0.0K
15:23 4,322.02 4,322.02 4,322.02 4,322.02 0.0K
15:24 4,322.02 4,322.02 4,322.02 4,322.02 0.0K
15:25 4,322.02 4,322.02 4,322.02 4,322.02 0.0K
15:26 4,322.02 4,322.02 4,322.02 4,322.02 0.0K
15:27 4,322.02 4,322.02 4,322.02 4,322.02 0.0K
15:28 4,322.02 4,322.02 4,322.02 4,322.02 0.0K
15:29 4,322.02 4,323.61 4,322.00 4,323.54 424.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음