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 4,474.51 4,480.56 4,470.06 4,470.06 795.0K
09:01 4,471.83 4,475.99 4,468.25 4,473.82 455.0K
09:02 4,473.84 4,474.57 4,470.32 4,474.33 359.0K
09:03 4,474.74 4,481.66 4,474.74 4,479.44 398.0K
09:04 4,477.63 4,478.45 4,471.57 4,472.58 299.0K
09:05 4,471.93 4,472.10 4,466.41 4,472.10 354.0K
09:06 4,474.91 4,481.10 4,472.17 4,481.10 354.0K
09:07 4,483.09 4,489.77 4,483.09 4,489.77 392.0K
09:08 4,491.67 4,494.51 4,489.94 4,493.09 411.0K
09:09 4,493.27 4,502.69 4,493.27 4,500.70 327.0K
09:10 4,501.24 4,502.67 4,499.13 4,502.67 603.0K
09:11 4,502.36 4,505.94 4,500.40 4,504.27 574.0K
09:12 4,505.80 4,508.01 4,497.79 4,500.04 473.0K
09:13 4,499.45 4,500.83 4,489.71 4,489.71 456.0K
09:14 4,489.91 4,489.91 4,482.06 4,483.21 361.0K
09:15 4,482.56 4,492.20 4,481.18 4,492.20 316.0K
09:16 4,491.11 4,496.41 4,488.93 4,496.25 271.0K
09:17 4,497.92 4,502.24 4,496.32 4,502.24 401.0K
09:18 4,501.69 4,502.98 4,501.13 4,502.09 373.0K
09:19 4,501.75 4,504.96 4,500.71 4,504.09 278.0K
09:20 4,503.20 4,505.20 4,501.55 4,502.85 287.0K
09:21 4,503.03 4,504.11 4,497.76 4,497.78 310.0K
09:22 4,498.07 4,498.07 4,494.04 4,494.04 207.0K
09:23 4,494.67 4,494.70 4,486.26 4,487.17 157.0K
09:24 4,486.88 4,487.71 4,483.61 4,483.61 196.0K
09:25 4,484.29 4,484.71 4,482.72 4,483.91 182.0K
09:26 4,483.55 4,487.29 4,482.72 4,486.74 200.0K
09:27 4,485.76 4,487.01 4,480.17 4,480.60 157.0K
09:28 4,481.70 4,482.55 4,479.15 4,479.80 142.0K
09:29 4,479.15 4,479.88 4,473.06 4,474.38 194.0K
09:30 4,473.26 4,476.57 4,472.65 4,476.57 175.0K
09:31 4,477.19 4,477.58 4,473.92 4,474.11 150.0K
09:32 4,474.01 4,474.41 4,470.84 4,470.84 208.0K
09:33 4,472.73 4,475.25 4,470.54 4,474.62 137.0K
09:34 4,475.06 4,481.71 4,475.06 4,481.00 117.0K
09:35 4,480.37 4,480.86 4,478.42 4,478.96 100.0K
09:36 4,478.50 4,481.48 4,478.31 4,481.17 127.0K
09:37 4,480.03 4,481.57 4,477.20 4,478.57 150.0K
09:38 4,477.68 4,477.68 4,473.00 4,473.00 200.0K
09:39 4,472.96 4,480.24 4,472.96 4,480.24 167.0K
09:40 4,480.36 4,485.17 4,479.18 4,485.17 164.0K
09:41 4,484.19 4,484.19 4,479.16 4,479.16 223.0K
09:42 4,480.77 4,480.77 4,473.92 4,473.92 199.0K
09:43 4,474.22 4,474.22 4,470.45 4,470.45 110.0K
09:44 4,470.44 4,471.30 4,464.36 4,464.38 170.0K
09:45 4,464.38 4,467.36 4,464.38 4,465.38 120.0K
09:46 4,466.07 4,466.90 4,464.32 4,466.75 110.0K
09:47 4,466.07 4,468.81 4,465.78 4,468.16 98.0K
09:48 4,467.32 4,468.42 4,465.34 4,466.77 120.0K
09:49 4,466.86 4,468.23 4,465.72 4,468.23 97.0K
09:50 4,467.61 4,472.64 4,467.57 4,472.64 117.0K
09:51 4,470.87 4,481.67 4,469.75 4,481.67 111.0K
09:52 4,482.91 4,486.29 4,479.54 4,479.55 100.0K
09:53 4,480.95 4,484.15 4,480.95 4,481.56 129.0K
09:54 4,481.18 4,483.96 4,480.87 4,483.36 75.0K
09:55 4,484.09 4,485.16 4,483.15 4,483.94 76.0K
09:56 4,484.16 4,484.16 4,476.99 4,476.99 101.0K
09:57 4,477.25 4,480.27 4,477.25 4,480.27 64.0K
09:58 4,479.19 4,479.90 4,473.44 4,473.90 77.0K
09:59 4,473.72 4,474.32 4,469.93 4,469.93 96.0K
10:00 4,469.32 4,469.32 4,462.97 4,462.97 164.0K
10:01 4,462.46 4,463.71 4,461.56 4,461.91 96.0K
10:02 4,462.10 4,463.96 4,460.93 4,461.49 75.0K
10:03 4,461.14 4,461.47 4,459.78 4,461.12 105.0K
10:04 4,459.84 4,461.44 4,459.84 4,459.91 181.0K
10:05 4,459.69 4,461.15 4,457.53 4,458.39 136.0K
10:06 4,457.01 4,458.09 4,456.86 4,457.15 141.0K
10:07 4,455.18 4,458.22 4,453.75 4,456.33 171.0K
10:08 4,455.98 4,457.70 4,454.31 4,454.71 129.0K
10:09 4,454.32 4,457.05 4,454.32 4,455.74 110.0K
10:10 4,455.78 4,456.93 4,454.97 4,455.48 70.0K
10:11 4,455.58 4,457.72 4,454.86 4,456.65 90.0K
10:12 4,455.81 4,456.93 4,448.87 4,449.42 157.0K
10:13 4,449.16 4,451.43 4,448.05 4,448.37 85.0K
10:14 4,449.90 4,456.68 4,449.51 4,455.55 82.0K
10:15 4,455.74 4,457.79 4,454.06 4,457.79 89.0K
10:16 4,456.98 4,456.99 4,453.83 4,455.89 99.0K
10:17 4,455.74 4,457.19 4,454.26 4,455.42 86.0K
10:18 4,455.23 4,456.64 4,454.38 4,455.26 82.0K
10:19 4,454.62 4,461.48 4,454.62 4,459.64 68.0K
10:20 4,459.51 4,462.57 4,459.16 4,461.88 71.0K
10:21 4,461.89 4,466.36 4,460.64 4,466.36 71.0K
10:22 4,465.92 4,467.58 4,463.29 4,464.00 93.0K
10:23 4,465.10 4,465.89 4,463.86 4,463.86 87.0K
10:24 4,464.31 4,469.95 4,464.31 4,469.07 131.0K
10:25 4,469.72 4,470.01 4,463.84 4,464.86 60.0K
10:26 4,464.61 4,465.76 4,461.49 4,465.76 64.0K
10:27 4,465.81 4,466.24 4,464.60 4,464.92 77.0K
10:28 4,465.25 4,469.17 4,465.25 4,469.02 74.0K
10:29 4,468.75 4,469.57 4,465.77 4,467.75 51.0K
10:30 4,467.36 4,467.36 4,464.09 4,465.24 78.0K
10:31 4,464.99 4,468.95 4,464.99 4,468.16 81.0K
10:32 4,468.78 4,471.69 4,468.78 4,470.26 52.0K
10:33 4,471.12 4,472.65 4,470.29 4,470.86 50.0K
10:34 4,469.63 4,470.54 4,469.29 4,469.49 88.0K
10:35 4,468.98 4,468.98 4,465.16 4,465.16 44.0K
10:36 4,466.38 4,467.26 4,463.08 4,463.08 85.0K
10:37 4,463.48 4,464.82 4,462.22 4,462.22 62.0K
10:38 4,461.94 4,463.39 4,461.35 4,462.44 52.0K
10:39 4,462.92 4,462.97 4,460.82 4,462.00 59.0K
10:40 4,461.50 4,464.95 4,460.78 4,462.83 56.0K
10:41 4,463.36 4,464.56 4,462.69 4,464.56 87.0K
10:42 4,463.31 4,464.74 4,462.10 4,462.10 67.0K
10:43 4,462.05 4,462.56 4,458.83 4,458.96 64.0K
10:44 4,459.65 4,460.16 4,456.98 4,457.52 101.0K
10:45 4,457.80 4,459.03 4,456.54 4,458.75 107.0K
10:46 4,456.64 4,458.48 4,455.93 4,455.93 133.0K
10:47 4,455.86 4,458.73 4,455.86 4,458.21 94.0K
10:48 4,457.41 4,458.97 4,457.36 4,457.85 115.0K
10:49 4,457.78 4,460.17 4,456.95 4,459.16 116.0K
10:50 4,458.24 4,458.24 4,454.24 4,454.24 142.0K
10:51 4,453.69 4,455.54 4,451.51 4,451.89 161.0K
10:52 4,450.76 4,452.61 4,449.92 4,449.96 118.0K
10:53 4,449.71 4,450.44 4,447.18 4,449.78 101.0K
10:54 4,449.48 4,452.14 4,449.13 4,451.67 188.0K
10:55 4,451.24 4,452.29 4,449.47 4,451.10 179.0K
10:56 4,449.71 4,450.11 4,447.73 4,448.74 163.0K
10:57 4,449.10 4,451.50 4,448.56 4,450.42 103.0K
10:58 4,450.51 4,452.47 4,449.23 4,452.14 78.0K
10:59 4,451.67 4,452.02 4,445.79 4,445.79 93.0K
11:00 4,444.58 4,445.95 4,443.50 4,445.95 95.0K
11:01 4,446.80 4,449.02 4,446.44 4,449.02 94.0K
11:02 4,449.28 4,450.07 4,445.95 4,446.48 52.0K
11:03 4,445.32 4,446.84 4,442.35 4,442.58 75.0K
11:04 4,442.95 4,444.62 4,441.62 4,444.62 56.0K
11:05 4,444.58 4,445.20 4,443.72 4,444.76 66.0K
11:06 4,445.61 4,445.65 4,443.86 4,444.96 68.0K
11:07 4,444.96 4,445.38 4,443.62 4,444.03 67.0K
11:08 4,444.56 4,446.93 4,444.33 4,446.59 53.0K
11:09 4,445.87 4,445.88 4,442.31 4,442.31 70.0K
11:10 4,441.28 4,441.70 4,439.91 4,441.70 67.0K
11:11 4,440.45 4,442.49 4,440.45 4,441.76 54.0K
11:12 4,442.67 4,443.23 4,441.16 4,443.17 64.0K
11:13 4,442.55 4,442.65 4,441.02 4,442.02 64.0K
11:14 4,442.55 4,444.12 4,440.68 4,443.77 43.0K
11:15 4,444.01 4,446.20 4,442.23 4,445.74 52.0K
11:16 4,447.60 4,449.28 4,446.78 4,448.57 43.0K
11:17 4,449.16 4,449.58 4,447.16 4,448.18 58.0K
11:18 4,447.62 4,448.90 4,446.77 4,448.11 39.0K
11:19 4,446.84 4,449.73 4,446.84 4,449.63 30.0K
11:20 4,449.33 4,451.74 4,449.08 4,450.80 44.0K
11:21 4,451.80 4,454.17 4,450.88 4,454.17 57.0K
11:22 4,454.25 4,454.57 4,450.55 4,452.49 100.0K
11:23 4,451.63 4,453.54 4,451.01 4,453.54 49.0K
11:24 4,453.37 4,453.70 4,450.99 4,453.44 39.0K
11:25 4,453.09 4,453.82 4,450.72 4,452.28 54.0K
11:26 4,452.10 4,452.32 4,449.91 4,450.52 49.0K
11:27 4,449.79 4,452.33 4,449.79 4,450.53 43.0K
11:28 4,451.42 4,451.88 4,449.85 4,451.57 59.0K
11:29 4,451.64 4,451.97 4,449.51 4,449.84 47.0K
11:30 4,450.12 4,451.63 4,449.29 4,450.90 53.0K
11:31 4,451.23 4,452.39 4,449.30 4,452.12 42.0K
11:32 4,451.63 4,451.88 4,448.41 4,450.39 42.0K
11:33 4,450.77 4,450.99 4,448.59 4,449.74 32.0K
11:34 4,449.99 4,450.25 4,447.62 4,448.06 33.0K
11:35 4,448.81 4,449.52 4,447.37 4,449.37 31.0K
11:36 4,449.95 4,450.31 4,449.27 4,450.21 47.0K
11:37 4,450.54 4,452.19 4,449.40 4,452.19 31.0K
11:38 4,452.66 4,453.13 4,451.45 4,452.90 25.0K
11:39 4,452.23 4,453.97 4,452.02 4,453.26 24.0K
11:40 4,453.97 4,454.99 4,452.54 4,454.99 21.0K
11:41 4,454.79 4,457.06 4,454.19 4,455.16 32.0K
11:42 4,455.70 4,457.89 4,454.87 4,457.89 45.0K
11:43 4,457.21 4,459.45 4,457.06 4,458.07 40.0K
11:44 4,458.12 4,458.28 4,456.95 4,457.90 54.0K
11:45 4,456.82 4,457.92 4,456.09 4,456.88 34.0K
11:46 4,456.24 4,458.14 4,456.03 4,456.06 25.0K
11:47 4,456.21 4,458.73 4,456.20 4,457.66 38.0K
11:48 4,457.67 4,458.46 4,456.71 4,457.10 27.0K
11:49 4,457.31 4,458.69 4,456.00 4,457.05 31.0K
11:50 4,456.68 4,457.54 4,455.85 4,456.74 35.0K
11:51 4,457.12 4,457.77 4,455.03 4,456.44 38.0K
11:52 4,455.51 4,457.49 4,455.24 4,455.87 29.0K
11:53 4,456.09 4,457.39 4,454.44 4,455.72 26.0K
11:54 4,456.65 4,460.54 4,456.14 4,459.72 55.0K
11:55 4,459.61 4,462.60 4,459.39 4,462.40 45.0K
11:56 4,462.06 4,464.38 4,462.01 4,463.27 60.0K
11:57 4,462.09 4,464.78 4,462.01 4,463.65 34.0K
11:58 4,465.11 4,469.78 4,464.76 4,469.69 41.0K
11:59 4,469.14 4,472.52 4,469.14 4,470.93 40.0K
12:00 4,471.52 4,471.52 4,467.68 4,468.94 25.0K
12:01 4,469.43 4,470.69 4,469.18 4,469.18 39.0K
12:02 4,467.88 4,469.59 4,467.44 4,468.94 34.0K
12:03 4,468.41 4,468.96 4,467.71 4,467.71 25.0K
12:04 4,468.02 4,468.97 4,467.03 4,467.21 33.0K
12:05 4,467.09 4,469.65 4,467.09 4,468.28 33.0K
12:06 4,468.32 4,468.81 4,467.36 4,468.00 25.0K
12:07 4,468.88 4,469.87 4,467.27 4,467.80 52.0K
12:08 4,466.94 4,469.82 4,466.61 4,467.99 22.0K
12:09 4,468.88 4,469.54 4,466.77 4,466.77 22.0K
12:10 4,467.23 4,468.31 4,464.75 4,466.78 26.0K
12:11 4,466.54 4,466.54 4,462.92 4,463.22 30.0K
12:12 4,463.54 4,465.40 4,463.46 4,463.84 25.0K
12:13 4,465.06 4,465.09 4,463.75 4,464.84 21.0K
12:14 4,464.24 4,466.13 4,464.24 4,465.18 48.0K
12:15 4,465.15 4,466.67 4,463.96 4,465.76 27.0K
12:16 4,465.76 4,467.15 4,465.13 4,466.29 15.0K
12:17 4,466.21 4,466.64 4,465.09 4,466.44 26.0K
12:18 4,465.74 4,467.89 4,465.35 4,466.73 25.0K
12:19 4,467.05 4,467.57 4,465.37 4,465.37 24.0K
12:20 4,466.25 4,467.20 4,465.08 4,467.20 18.0K
12:21 4,465.33 4,466.64 4,462.67 4,464.58 36.0K
12:22 4,464.30 4,465.66 4,462.78 4,464.35 33.0K
12:23 4,464.58 4,466.14 4,464.39 4,464.79 37.0K
12:24 4,464.83 4,464.89 4,461.62 4,463.11 47.0K
12:25 4,463.11 4,463.11 4,456.85 4,457.24 67.0K
12:26 4,457.31 4,457.88 4,456.03 4,457.33 36.0K
12:27 4,458.02 4,459.72 4,457.41 4,459.02 26.0K
12:28 4,458.79 4,460.40 4,458.49 4,460.19 28.0K
12:29 4,461.37 4,461.63 4,459.79 4,460.82 31.0K
12:30 4,460.93 4,463.11 4,460.17 4,461.38 28.0K
12:31 4,463.02 4,464.06 4,461.60 4,461.94 29.0K
12:32 4,463.45 4,464.10 4,461.95 4,462.37 14.0K
12:33 4,462.06 4,463.73 4,461.21 4,462.19 27.0K
12:34 4,462.29 4,463.45 4,461.39 4,462.86 28.0K
12:35 4,461.27 4,462.12 4,460.40 4,461.25 26.0K
12:36 4,460.66 4,462.10 4,459.99 4,460.07 29.0K
12:37 4,459.78 4,461.22 4,459.23 4,460.85 35.0K
12:38 4,461.02 4,461.48 4,459.42 4,460.44 34.0K
12:39 4,460.53 4,463.64 4,460.20 4,462.53 44.0K
12:40 4,463.30 4,463.96 4,461.74 4,462.95 30.0K
12:41 4,463.12 4,463.63 4,461.23 4,461.51 59.0K
12:42 4,461.80 4,464.17 4,461.80 4,463.76 28.0K
12:43 4,463.42 4,465.89 4,463.42 4,464.84 41.0K
12:44 4,465.82 4,465.97 4,464.21 4,464.97 34.0K
12:45 4,464.93 4,465.66 4,463.41 4,464.90 24.0K
12:46 4,465.55 4,468.23 4,465.14 4,466.61 60.0K
12:47 4,467.21 4,470.64 4,467.04 4,470.28 53.0K
12:48 4,468.59 4,472.68 4,468.59 4,471.78 46.0K
12:49 4,471.49 4,477.63 4,471.45 4,477.63 59.0K
12:50 4,478.81 4,480.39 4,476.49 4,479.80 52.0K
12:51 4,480.49 4,483.72 4,479.08 4,480.41 54.0K
12:52 4,481.26 4,481.26 4,476.02 4,476.43 54.0K
12:53 4,476.46 4,476.46 4,470.78 4,472.00 51.0K
12:54 4,471.63 4,473.41 4,470.93 4,472.38 63.0K
12:55 4,471.69 4,472.91 4,469.92 4,470.87 56.0K
12:56 4,471.58 4,472.87 4,468.97 4,469.06 48.0K
12:57 4,468.30 4,469.53 4,467.47 4,468.63 59.0K
12:58 4,469.00 4,469.35 4,467.38 4,469.01 46.0K
12:59 4,469.22 4,473.89 4,469.22 4,473.52 79.0K
13:00 4,472.82 4,474.81 4,472.69 4,474.57 40.0K
13:01 4,475.28 4,477.27 4,474.03 4,474.99 47.0K
13:02 4,474.58 4,475.13 4,473.48 4,474.27 39.0K
13:03 4,473.89 4,474.60 4,469.71 4,470.22 62.0K
13:04 4,470.57 4,470.57 4,468.92 4,469.48 45.0K
13:05 4,468.79 4,469.07 4,465.23 4,465.23 101.0K
13:06 4,465.40 4,466.71 4,462.47 4,462.69 79.0K
13:07 4,463.04 4,463.22 4,459.97 4,460.99 78.0K
13:08 4,460.16 4,462.79 4,460.16 4,461.03 46.0K
13:09 4,461.41 4,462.24 4,460.38 4,460.83 51.0K
13:10 4,461.69 4,466.75 4,461.69 4,465.75 48.0K
13:11 4,466.00 4,468.89 4,465.95 4,468.61 43.0K
13:12 4,468.27 4,474.25 4,468.27 4,474.25 60.0K
13:13 4,473.86 4,475.85 4,472.94 4,475.85 70.0K
13:14 4,475.04 4,481.44 4,475.04 4,480.45 56.0K
13:15 4,480.62 4,485.83 4,480.62 4,483.65 72.0K
13:16 4,483.45 4,483.51 4,480.47 4,483.51 90.0K
13:17 4,484.29 4,487.06 4,482.97 4,485.86 77.0K
13:18 4,486.52 4,488.00 4,484.41 4,488.00 61.0K
13:19 4,487.68 4,488.04 4,483.88 4,485.32 61.0K
13:20 4,485.79 4,489.34 4,484.71 4,489.26 80.0K
13:21 4,489.34 4,490.66 4,487.79 4,489.97 55.0K
13:22 4,489.54 4,490.58 4,486.94 4,487.32 57.0K
13:23 4,488.08 4,491.63 4,488.00 4,491.59 79.0K
13:24 4,490.64 4,493.02 4,488.50 4,493.02 83.0K
13:25 4,496.00 4,496.58 4,487.62 4,488.25 113.0K
13:26 4,488.07 4,488.40 4,482.43 4,482.63 70.0K
13:27 4,483.31 4,483.31 4,479.83 4,480.67 56.0K
13:28 4,482.24 4,485.61 4,481.31 4,485.38 52.0K
13:29 4,485.27 4,490.60 4,485.27 4,489.83 61.0K
13:30 4,489.97 4,493.88 4,489.97 4,492.79 49.0K
13:31 4,494.07 4,494.18 4,491.88 4,491.88 31.0K
13:32 4,492.37 4,494.23 4,491.04 4,491.07 50.0K
13:33 4,491.41 4,494.00 4,491.41 4,492.32 47.0K
13:34 4,492.98 4,497.17 4,492.98 4,494.81 69.0K
13:35 4,496.02 4,498.01 4,494.86 4,498.01 53.0K
13:36 4,499.28 4,505.48 4,499.28 4,505.48 62.0K
13:37 4,503.95 4,506.25 4,501.40 4,502.88 65.0K
13:38 4,501.73 4,503.29 4,499.06 4,499.06 38.0K
13:39 4,499.31 4,499.99 4,497.31 4,499.88 46.0K
13:40 4,497.78 4,502.49 4,497.40 4,501.59 66.0K
13:41 4,501.67 4,504.05 4,500.63 4,504.05 55.0K
13:42 4,503.38 4,503.38 4,499.17 4,499.99 58.0K
13:43 4,500.43 4,501.48 4,496.73 4,497.02 39.0K
13:44 4,495.02 4,499.04 4,494.67 4,498.96 62.0K
13:45 4,498.84 4,499.94 4,497.92 4,499.94 42.0K
13:46 4,499.98 4,502.58 4,499.01 4,502.58 46.0K
13:47 4,503.21 4,507.22 4,503.21 4,506.75 122.0K
13:48 4,506.26 4,509.13 4,505.58 4,508.31 92.0K
13:49 4,507.00 4,509.06 4,506.67 4,507.78 57.0K
13:50 4,508.64 4,513.14 4,508.29 4,513.14 49.0K
13:51 4,511.51 4,515.93 4,511.42 4,512.47 61.0K
13:52 4,512.44 4,517.77 4,510.69 4,517.77 75.0K
13:53 4,518.95 4,523.57 4,518.34 4,523.57 78.0K
13:54 4,522.98 4,527.33 4,522.42 4,526.14 85.0K
13:55 4,524.78 4,526.69 4,519.94 4,521.52 89.0K
13:56 4,521.96 4,525.10 4,519.22 4,524.00 53.0K
13:57 4,523.82 4,526.77 4,523.82 4,525.16 43.0K
13:58 4,526.06 4,528.90 4,524.57 4,527.95 46.0K
13:59 4,527.77 4,528.51 4,524.64 4,524.96 43.0K
14:00 4,525.44 4,525.67 4,521.61 4,525.42 49.0K
14:01 4,525.72 4,528.82 4,525.72 4,526.49 51.0K
14:02 4,526.25 4,527.57 4,522.91 4,522.91 79.0K
14:03 4,522.84 4,525.40 4,521.71 4,524.01 50.0K
14:04 4,523.23 4,523.51 4,521.18 4,521.62 37.0K
14:05 4,521.67 4,525.02 4,521.34 4,525.02 39.0K
14:06 4,525.41 4,525.41 4,521.45 4,523.01 35.0K
14:07 4,521.96 4,522.33 4,518.81 4,519.60 48.0K
14:08 4,519.11 4,520.64 4,516.50 4,517.00 45.0K
14:09 4,516.86 4,519.28 4,515.45 4,519.19 47.0K
14:10 4,518.79 4,520.08 4,517.61 4,519.62 53.0K
14:11 4,520.70 4,523.61 4,520.05 4,523.61 42.0K
14:12 4,523.09 4,527.12 4,523.09 4,525.97 50.0K
14:13 4,526.48 4,528.19 4,524.39 4,526.11 45.0K
14:14 4,525.02 4,526.26 4,523.99 4,525.39 42.0K
14:15 4,527.77 4,527.77 4,522.95 4,523.58 41.0K
14:16 4,523.07 4,524.69 4,523.01 4,523.59 31.0K
14:17 4,522.77 4,527.40 4,522.28 4,527.18 68.0K
14:18 4,526.91 4,528.66 4,526.65 4,527.66 48.0K
14:19 4,528.66 4,530.93 4,528.54 4,529.45 58.0K
14:20 4,529.76 4,530.01 4,527.55 4,529.16 36.0K
14:21 4,529.67 4,530.68 4,527.42 4,530.41 50.0K
14:22 4,531.07 4,534.13 4,531.07 4,533.22 72.0K
14:23 4,533.14 4,533.14 4,528.58 4,530.12 64.0K
14:24 4,531.05 4,531.49 4,529.57 4,530.34 58.0K
14:25 4,528.89 4,532.14 4,528.34 4,532.14 51.0K
14:26 4,531.44 4,533.42 4,530.53 4,532.33 54.0K
14:27 4,531.70 4,533.40 4,531.06 4,531.61 65.0K
14:28 4,532.78 4,535.05 4,531.79 4,533.02 50.0K
14:29 4,533.32 4,534.24 4,530.14 4,530.14 44.0K
14:30 4,529.07 4,532.11 4,528.16 4,530.73 65.0K
14:31 4,531.66 4,533.04 4,530.20 4,531.68 64.0K
14:32 4,531.88 4,532.97 4,530.09 4,531.45 51.0K
14:33 4,530.78 4,531.89 4,527.07 4,527.14 54.0K
14:34 4,527.65 4,527.65 4,523.33 4,524.35 70.0K
14:35 4,524.25 4,526.97 4,523.86 4,526.54 56.0K
14:36 4,526.82 4,527.11 4,524.20 4,525.13 53.0K
14:37 4,524.60 4,525.84 4,523.89 4,524.23 54.0K
14:38 4,523.37 4,525.67 4,523.25 4,525.04 57.0K
14:39 4,524.15 4,525.69 4,523.93 4,525.49 65.0K
14:40 4,524.52 4,525.74 4,523.64 4,524.96 60.0K
14:41 4,525.14 4,527.30 4,525.14 4,526.92 47.0K
14:42 4,526.65 4,529.73 4,526.53 4,528.77 46.0K
14:43 4,527.53 4,529.50 4,527.24 4,528.94 71.0K
14:44 4,528.24 4,532.85 4,528.24 4,532.85 59.0K
14:45 4,532.27 4,534.99 4,532.12 4,534.32 66.0K
14:46 4,533.67 4,535.05 4,533.24 4,534.77 55.0K
14:47 4,533.97 4,536.73 4,533.67 4,535.68 49.0K
14:48 4,536.13 4,536.88 4,532.98 4,534.59 53.0K
14:49 4,534.60 4,536.65 4,533.06 4,534.50 57.0K
14:50 4,535.09 4,537.11 4,533.96 4,534.50 64.0K
14:51 4,535.40 4,537.33 4,534.54 4,535.87 53.0K
14:52 4,535.79 4,536.62 4,534.74 4,534.74 45.0K
14:53 4,535.40 4,537.31 4,533.53 4,533.94 69.0K
14:54 4,533.03 4,534.36 4,531.23 4,533.83 54.0K
14:55 4,532.61 4,532.93 4,530.67 4,530.80 46.0K
14:56 4,529.73 4,531.58 4,529.30 4,530.76 53.0K
14:57 4,530.11 4,531.91 4,528.80 4,529.76 45.0K
14:58 4,528.72 4,530.39 4,527.09 4,528.50 58.0K
14:59 4,528.04 4,529.58 4,526.87 4,529.58 59.0K
15:00 4,529.44 4,532.99 4,529.13 4,531.70 73.0K
15:01 4,530.69 4,533.73 4,530.13 4,533.72 54.0K
15:02 4,532.84 4,533.87 4,531.75 4,532.45 95.0K
15:03 4,532.49 4,535.25 4,532.08 4,534.00 60.0K
15:04 4,533.91 4,534.54 4,532.71 4,533.58 68.0K
15:05 4,533.59 4,534.94 4,532.38 4,534.01 63.0K
15:06 4,532.42 4,536.40 4,532.42 4,535.28 89.0K
15:07 4,534.61 4,536.26 4,533.82 4,534.46 56.0K
15:08 4,534.77 4,535.60 4,533.81 4,534.77 57.0K
15:09 4,533.78 4,535.70 4,533.48 4,535.62 83.0K
15:10 4,536.44 4,536.44 4,533.03 4,533.03 90.0K
15:11 4,534.63 4,535.16 4,533.26 4,534.11 67.0K
15:12 4,535.25 4,536.51 4,534.31 4,534.66 67.0K
15:13 4,533.94 4,537.20 4,533.85 4,537.20 87.0K
15:14 4,537.35 4,537.35 4,533.20 4,533.20 72.0K
15:15 4,534.28 4,535.43 4,533.36 4,534.43 80.0K
15:16 4,534.73 4,535.56 4,533.29 4,534.49 91.0K
15:17 4,534.77 4,535.95 4,533.78 4,534.31 97.0K
15:18 4,534.00 4,534.48 4,532.49 4,533.70 86.0K
15:19 4,534.55 4,535.08 4,531.88 4,535.08 112.0K
15:20 4,534.85 4,534.85 4,534.85 4,534.85 6.0K
15:21 4,534.85 4,534.85 4,534.85 4,534.85 0.0K
15:22 4,534.85 4,534.85 4,534.85 4,534.85 0.0K
15:23 4,534.85 4,534.85 4,534.85 4,534.85 0.0K
15:24 4,534.85 4,534.85 4,534.85 4,534.85 0.0K
15:25 4,534.85 4,534.85 4,534.85 4,534.85 0.0K
15:26 4,534.85 4,534.85 4,534.85 4,534.85 0.0K
15:27 4,534.85 4,534.85 4,534.85 4,534.85 0.0K
15:28 4,534.85 4,534.85 4,534.85 4,534.85 0.0K
15:29 4,534.85 4,535.13 4,533.73 4,533.73 515.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음