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 4,524.90 4,528.30 4,520.55 4,521.34 426.0K
09:01 4,520.76 4,528.73 4,518.27 4,528.53 269.0K
09:02 4,529.20 4,532.69 4,522.02 4,522.61 253.0K
09:03 4,520.32 4,520.32 4,511.47 4,513.04 200.0K
09:04 4,511.40 4,511.40 4,502.54 4,502.65 187.0K
09:05 4,504.97 4,509.18 4,503.45 4,505.22 208.0K
09:06 4,505.59 4,506.40 4,497.55 4,500.38 178.0K
09:07 4,497.97 4,498.77 4,490.24 4,490.74 183.0K
09:08 4,491.25 4,493.70 4,489.29 4,489.79 165.0K
09:09 4,489.77 4,489.77 4,483.96 4,489.07 170.0K
09:10 4,489.15 4,496.06 4,489.15 4,495.82 124.0K
09:11 4,499.31 4,502.56 4,497.43 4,501.37 117.0K
09:12 4,501.59 4,501.59 4,495.39 4,497.21 115.0K
09:13 4,497.49 4,497.85 4,493.38 4,493.38 91.0K
09:14 4,493.07 4,493.22 4,490.08 4,490.08 96.0K
09:15 4,490.31 4,491.23 4,485.98 4,485.98 108.0K
09:16 4,486.59 4,488.06 4,483.65 4,484.21 93.0K
09:17 4,484.05 4,484.23 4,482.16 4,482.65 82.0K
09:18 4,482.84 4,487.59 4,482.84 4,487.59 89.0K
09:19 4,487.38 4,497.89 4,486.95 4,497.89 106.0K
09:20 4,498.79 4,500.79 4,497.27 4,499.79 117.0K
09:21 4,499.78 4,500.83 4,496.95 4,497.50 98.0K
09:22 4,497.50 4,497.50 4,494.59 4,494.71 61.0K
09:23 4,494.79 4,497.24 4,493.99 4,496.48 133.0K
09:24 4,497.34 4,498.70 4,496.41 4,498.30 66.0K
09:25 4,497.87 4,501.73 4,497.23 4,501.73 69.0K
09:26 4,501.23 4,502.63 4,499.33 4,499.33 62.0K
09:27 4,500.11 4,500.81 4,494.99 4,494.99 96.0K
09:28 4,494.95 4,495.87 4,492.08 4,492.71 68.0K
09:29 4,492.52 4,492.78 4,489.33 4,489.84 73.0K
09:30 4,489.70 4,489.70 4,486.76 4,487.02 99.0K
09:31 4,488.07 4,488.74 4,485.00 4,485.00 182.0K
09:32 4,485.78 4,486.55 4,482.11 4,482.31 128.0K
09:33 4,482.63 4,484.17 4,478.72 4,480.10 98.0K
09:34 4,478.84 4,480.06 4,477.55 4,477.70 110.0K
09:35 4,478.89 4,478.89 4,474.48 4,475.86 96.0K
09:36 4,475.42 4,476.96 4,473.69 4,474.95 92.0K
09:37 4,475.44 4,477.05 4,475.10 4,476.39 93.0K
09:38 4,476.00 4,478.99 4,476.00 4,478.99 102.0K
09:39 4,479.52 4,481.44 4,477.66 4,481.44 108.0K
09:40 4,481.03 4,483.48 4,479.38 4,480.89 83.0K
09:41 4,482.96 4,483.94 4,480.27 4,481.59 129.0K
09:42 4,482.87 4,483.46 4,480.73 4,480.73 80.0K
09:43 4,480.57 4,480.57 4,477.52 4,478.84 108.0K
09:44 4,479.48 4,480.70 4,479.04 4,479.05 92.0K
09:45 4,478.88 4,480.87 4,478.46 4,478.82 62.0K
09:46 4,478.77 4,480.05 4,473.28 4,473.28 105.0K
09:47 4,475.41 4,475.41 4,467.94 4,467.94 154.0K
09:48 4,468.01 4,468.41 4,464.55 4,464.55 130.0K
09:49 4,466.07 4,466.07 4,457.87 4,457.87 128.0K
09:50 4,458.23 4,458.37 4,452.03 4,452.03 215.0K
09:51 4,452.32 4,452.32 4,449.12 4,449.89 201.0K
09:52 4,449.83 4,449.83 4,447.84 4,447.86 189.0K
09:53 4,447.76 4,450.55 4,447.51 4,447.95 283.0K
09:54 4,449.02 4,450.50 4,448.34 4,448.76 136.0K
09:55 4,448.38 4,448.76 4,445.11 4,445.11 97.0K
09:56 4,445.84 4,445.84 4,441.56 4,442.86 116.0K
09:57 4,441.93 4,442.93 4,440.88 4,441.52 123.0K
09:58 4,442.59 4,444.73 4,441.55 4,442.54 130.0K
09:59 4,442.31 4,443.87 4,441.44 4,443.66 93.0K
10:00 4,443.77 4,445.09 4,441.00 4,442.03 107.0K
10:01 4,441.43 4,441.43 4,438.77 4,438.77 122.0K
10:02 4,439.47 4,443.53 4,439.36 4,442.50 109.0K
10:03 4,443.09 4,443.23 4,440.32 4,442.55 84.0K
10:04 4,442.13 4,445.94 4,442.13 4,445.01 105.0K
10:05 4,446.16 4,446.16 4,442.00 4,442.76 88.0K
10:06 4,442.97 4,442.97 4,439.62 4,440.07 85.0K
10:07 4,438.84 4,440.39 4,438.50 4,440.26 71.0K
10:08 4,440.32 4,440.99 4,439.00 4,440.12 69.0K
10:09 4,440.68 4,440.84 4,437.76 4,437.76 80.0K
10:10 4,438.69 4,438.69 4,435.43 4,436.15 90.0K
10:11 4,436.02 4,436.44 4,434.76 4,435.04 64.0K
10:12 4,436.79 4,436.79 4,434.59 4,435.13 63.0K
10:13 4,435.36 4,437.00 4,435.13 4,436.54 63.0K
10:14 4,437.37 4,437.67 4,435.27 4,435.82 73.0K
10:15 4,433.82 4,435.68 4,433.30 4,434.37 61.0K
10:16 4,433.98 4,435.31 4,433.15 4,433.30 51.0K
10:17 4,433.63 4,434.49 4,432.12 4,433.49 42.0K
10:18 4,433.22 4,433.65 4,431.44 4,432.11 111.0K
10:19 4,431.33 4,433.73 4,431.33 4,433.73 74.0K
10:20 4,433.94 4,434.46 4,431.22 4,431.42 73.0K
10:21 4,431.69 4,433.64 4,431.69 4,432.33 100.0K
10:22 4,432.72 4,433.65 4,431.13 4,431.98 58.0K
10:23 4,432.00 4,432.66 4,428.71 4,429.66 78.0K
10:24 4,429.47 4,431.58 4,429.05 4,431.24 77.0K
10:25 4,431.36 4,431.58 4,429.84 4,430.62 58.0K
10:26 4,431.61 4,432.55 4,430.38 4,430.99 59.0K
10:27 4,431.29 4,432.77 4,430.63 4,431.51 58.0K
10:28 4,430.35 4,432.22 4,429.50 4,429.50 39.0K
10:29 4,430.60 4,430.60 4,426.39 4,427.11 68.0K
10:30 4,428.25 4,430.92 4,428.08 4,428.50 58.0K
10:31 4,428.28 4,428.28 4,423.43 4,425.03 76.0K
10:32 4,424.85 4,425.74 4,423.29 4,424.27 59.0K
10:33 4,424.01 4,425.11 4,423.30 4,424.11 69.0K
10:34 4,424.72 4,425.26 4,423.76 4,425.11 89.0K
10:35 4,424.53 4,424.53 4,419.46 4,419.46 125.0K
10:36 4,419.08 4,419.08 4,415.88 4,416.29 120.0K
10:37 4,415.35 4,417.38 4,414.59 4,416.72 68.0K
10:38 4,417.68 4,417.68 4,414.56 4,414.56 47.0K
10:39 4,414.80 4,414.80 4,411.77 4,412.43 72.0K
10:40 4,412.34 4,413.64 4,410.55 4,410.98 97.0K
10:41 4,411.29 4,413.84 4,410.11 4,410.11 110.0K
10:42 4,409.48 4,409.48 4,403.23 4,403.73 158.0K
10:43 4,404.83 4,406.12 4,403.62 4,404.88 89.0K
10:44 4,405.37 4,409.07 4,404.50 4,407.22 91.0K
10:45 4,407.06 4,407.49 4,403.18 4,403.18 68.0K
10:46 4,404.11 4,404.30 4,401.53 4,402.34 67.0K
10:47 4,402.26 4,403.07 4,400.35 4,402.27 77.0K
10:48 4,402.07 4,402.09 4,397.71 4,397.71 86.0K
10:49 4,397.02 4,397.67 4,393.16 4,393.16 96.0K
10:50 4,393.08 4,393.47 4,386.82 4,387.70 169.0K
10:51 4,387.80 4,389.56 4,386.96 4,387.51 167.0K
10:52 4,387.17 4,388.69 4,385.21 4,385.67 126.0K
10:53 4,385.63 4,388.22 4,384.45 4,386.45 83.0K
10:54 4,386.71 4,386.71 4,382.79 4,384.26 104.0K
10:55 4,384.69 4,385.68 4,382.08 4,385.00 84.0K
10:56 4,385.10 4,391.83 4,385.10 4,390.44 103.0K
10:57 4,389.41 4,390.93 4,387.25 4,388.31 64.0K
10:58 4,388.27 4,388.93 4,383.67 4,383.67 109.0K
10:59 4,384.68 4,385.21 4,383.55 4,384.07 62.0K
11:00 4,384.64 4,385.86 4,383.56 4,384.80 85.0K
11:01 4,386.21 4,388.06 4,383.02 4,383.02 89.0K
11:02 4,383.17 4,384.21 4,380.90 4,382.76 79.0K
11:03 4,381.78 4,381.78 4,378.39 4,378.51 84.0K
11:04 4,379.41 4,385.44 4,378.15 4,385.44 76.0K
11:05 4,384.62 4,384.97 4,382.81 4,384.07 47.0K
11:06 4,385.00 4,385.00 4,382.89 4,383.39 58.0K
11:07 4,384.31 4,384.31 4,381.20 4,381.82 131.0K
11:08 4,383.82 4,383.82 4,376.52 4,376.94 86.0K
11:09 4,375.97 4,376.26 4,373.05 4,373.33 85.0K
11:10 4,373.18 4,374.68 4,371.58 4,371.58 69.0K
11:11 4,370.92 4,371.78 4,369.54 4,370.23 80.0K
11:12 4,369.50 4,369.94 4,368.29 4,368.89 92.0K
11:13 4,368.57 4,370.65 4,367.57 4,368.62 83.0K
11:14 4,368.68 4,368.80 4,366.62 4,367.60 74.0K
11:15 4,369.29 4,369.63 4,368.31 4,369.10 103.0K
11:16 4,370.50 4,370.71 4,367.02 4,367.55 86.0K
11:17 4,367.68 4,368.39 4,366.46 4,367.70 66.0K
11:18 4,368.47 4,368.69 4,366.56 4,368.69 61.0K
11:19 4,368.09 4,374.56 4,368.09 4,374.02 72.0K
11:20 4,374.30 4,375.34 4,373.38 4,374.06 50.0K
11:21 4,373.45 4,376.64 4,373.45 4,376.64 52.0K
11:22 4,376.08 4,380.46 4,375.50 4,378.70 59.0K
11:23 4,378.04 4,383.23 4,378.04 4,383.23 47.0K
11:24 4,382.34 4,383.32 4,381.37 4,383.06 48.0K
11:25 4,382.69 4,384.94 4,381.82 4,383.63 44.0K
11:26 4,383.24 4,385.08 4,383.18 4,384.30 39.0K
11:27 4,384.25 4,384.25 4,382.21 4,383.55 29.0K
11:28 4,383.60 4,385.05 4,381.57 4,383.40 36.0K
11:29 4,383.12 4,384.40 4,382.34 4,383.74 45.0K
11:30 4,383.98 4,384.22 4,381.97 4,382.38 29.0K
11:31 4,382.60 4,384.62 4,382.34 4,382.62 38.0K
11:32 4,382.77 4,382.88 4,381.22 4,382.39 34.0K
11:33 4,382.77 4,383.19 4,380.68 4,382.54 35.0K
11:34 4,382.26 4,384.96 4,382.26 4,384.93 30.0K
11:35 4,384.70 4,387.48 4,383.27 4,386.94 30.0K
11:36 4,387.29 4,387.29 4,385.07 4,385.66 33.0K
11:37 4,386.03 4,387.05 4,384.67 4,384.82 28.0K
11:38 4,384.43 4,385.87 4,382.95 4,383.40 35.0K
11:39 4,382.73 4,384.55 4,382.73 4,383.82 24.0K
11:40 4,383.97 4,385.31 4,382.11 4,385.31 34.0K
11:41 4,383.95 4,386.14 4,383.89 4,385.93 43.0K
11:42 4,384.93 4,385.68 4,383.66 4,383.66 45.0K
11:43 4,384.01 4,384.57 4,382.83 4,382.83 40.0K
11:44 4,382.47 4,383.93 4,381.84 4,383.93 26.0K
11:45 4,384.40 4,384.53 4,382.42 4,384.53 32.0K
11:46 4,384.38 4,386.65 4,383.88 4,385.99 37.0K
11:47 4,386.21 4,386.21 4,383.97 4,384.63 30.0K
11:48 4,384.50 4,384.64 4,383.14 4,383.22 26.0K
11:49 4,383.65 4,385.31 4,383.07 4,383.81 31.0K
11:50 4,383.28 4,384.18 4,380.36 4,380.36 66.0K
11:51 4,380.72 4,381.36 4,379.03 4,380.26 40.0K
11:52 4,379.87 4,379.87 4,377.76 4,377.78 40.0K
11:53 4,377.67 4,378.38 4,375.36 4,376.07 35.0K
11:54 4,375.90 4,376.74 4,374.37 4,374.75 36.0K
11:55 4,375.92 4,375.92 4,371.65 4,371.65 40.0K
11:56 4,372.06 4,372.06 4,369.90 4,371.50 43.0K
11:57 4,370.69 4,371.55 4,366.83 4,367.03 61.0K
11:58 4,367.97 4,369.33 4,366.30 4,369.33 36.0K
11:59 4,369.71 4,373.72 4,369.43 4,372.37 26.0K
12:00 4,372.46 4,374.32 4,371.49 4,372.90 28.0K
12:01 4,372.73 4,373.94 4,371.93 4,373.22 25.0K
12:02 4,372.81 4,373.02 4,371.19 4,371.52 27.0K
12:03 4,371.81 4,373.69 4,370.89 4,371.10 21.0K
12:04 4,371.15 4,373.03 4,371.15 4,372.20 29.0K
12:05 4,373.32 4,374.25 4,372.65 4,373.03 34.0K
12:06 4,373.48 4,373.96 4,372.03 4,372.83 35.0K
12:07 4,372.80 4,373.85 4,371.60 4,372.04 39.0K
12:08 4,371.95 4,374.22 4,371.95 4,373.50 26.0K
12:09 4,373.65 4,375.74 4,373.25 4,374.56 34.0K
12:10 4,374.37 4,374.94 4,373.28 4,374.94 41.0K
12:11 4,374.45 4,375.02 4,371.44 4,373.37 30.0K
12:12 4,372.49 4,373.19 4,370.91 4,371.43 36.0K
12:13 4,372.01 4,372.76 4,368.98 4,369.98 61.0K
12:14 4,369.25 4,369.98 4,367.98 4,369.08 59.0K
12:15 4,368.81 4,369.40 4,367.35 4,367.40 27.0K
12:16 4,368.07 4,369.05 4,366.77 4,367.38 49.0K
12:17 4,367.38 4,367.89 4,366.18 4,366.88 42.0K
12:18 4,367.11 4,367.54 4,365.35 4,366.81 45.0K
12:19 4,365.98 4,367.36 4,365.98 4,366.80 35.0K
12:20 4,367.56 4,367.71 4,365.44 4,366.55 34.0K
12:21 4,366.36 4,367.11 4,365.53 4,366.75 28.0K
12:22 4,365.61 4,366.79 4,365.05 4,366.79 39.0K
12:23 4,366.74 4,366.78 4,364.90 4,365.79 41.0K
12:24 4,365.30 4,365.30 4,361.92 4,363.14 47.0K
12:25 4,362.14 4,362.75 4,361.47 4,361.93 41.0K
12:26 4,361.93 4,362.93 4,360.45 4,361.06 113.0K
12:27 4,360.42 4,361.11 4,358.49 4,359.20 56.0K
12:28 4,358.26 4,360.04 4,357.56 4,358.33 53.0K
12:29 4,358.62 4,358.99 4,356.97 4,358.76 42.0K
12:30 4,358.11 4,359.33 4,356.26 4,358.67 58.0K
12:31 4,359.00 4,361.63 4,358.88 4,360.95 46.0K
12:32 4,361.61 4,362.49 4,360.07 4,361.67 34.0K
12:33 4,362.06 4,364.85 4,362.06 4,364.70 23.0K
12:34 4,363.32 4,365.32 4,363.03 4,364.26 32.0K
12:35 4,364.63 4,366.57 4,364.17 4,365.82 33.0K
12:36 4,366.20 4,367.08 4,365.22 4,366.43 36.0K
12:37 4,366.63 4,366.64 4,365.04 4,366.45 26.0K
12:38 4,366.30 4,367.66 4,365.71 4,366.82 30.0K
12:39 4,366.11 4,367.28 4,364.54 4,365.95 32.0K
12:40 4,365.55 4,367.01 4,364.19 4,364.49 47.0K
12:41 4,364.96 4,365.64 4,363.07 4,363.07 37.0K
12:42 4,362.15 4,363.50 4,361.04 4,361.10 37.0K
12:43 4,361.13 4,363.30 4,360.80 4,363.30 23.0K
12:44 4,362.42 4,363.49 4,360.93 4,362.88 21.0K
12:45 4,362.59 4,363.20 4,360.59 4,360.71 37.0K
12:46 4,360.37 4,360.91 4,359.51 4,359.51 43.0K
12:47 4,359.24 4,360.43 4,357.58 4,357.68 42.0K
12:48 4,357.57 4,358.45 4,356.57 4,357.77 32.0K
12:49 4,358.87 4,358.87 4,356.54 4,357.41 31.0K
12:50 4,356.62 4,357.59 4,355.62 4,356.86 35.0K
12:51 4,357.58 4,357.58 4,355.08 4,355.54 54.0K
12:52 4,354.84 4,356.15 4,354.11 4,354.68 31.0K
12:53 4,356.16 4,357.96 4,355.77 4,356.58 38.0K
12:54 4,356.78 4,358.41 4,356.58 4,357.52 33.0K
12:55 4,357.25 4,358.37 4,356.37 4,357.66 39.0K
12:56 4,358.42 4,359.35 4,357.84 4,358.26 34.0K
12:57 4,358.37 4,359.76 4,356.94 4,359.33 23.0K
12:58 4,360.32 4,361.20 4,358.52 4,358.52 24.0K
12:59 4,359.39 4,360.36 4,357.68 4,359.57 29.0K
13:00 4,359.44 4,362.32 4,359.44 4,361.72 40.0K
13:01 4,361.25 4,362.95 4,360.77 4,362.49 27.0K
13:02 4,361.06 4,362.66 4,360.95 4,362.15 35.0K
13:03 4,361.87 4,363.98 4,361.11 4,362.38 35.0K
13:04 4,362.07 4,363.06 4,361.15 4,361.69 36.0K
13:05 4,362.67 4,364.49 4,361.53 4,361.53 49.0K
13:06 4,360.92 4,361.23 4,357.56 4,357.68 63.0K
13:07 4,358.99 4,358.99 4,356.13 4,356.13 61.0K
13:08 4,355.41 4,356.11 4,353.86 4,354.26 68.0K
13:09 4,352.85 4,353.04 4,349.49 4,350.25 49.0K
13:10 4,350.40 4,350.40 4,346.29 4,346.82 107.0K
13:11 4,346.34 4,346.72 4,344.32 4,344.32 67.0K
13:12 4,344.03 4,346.43 4,343.49 4,345.61 49.0K
13:13 4,344.08 4,347.90 4,344.08 4,347.37 39.0K
13:14 4,348.09 4,353.14 4,347.06 4,353.14 50.0K
13:15 4,353.74 4,354.15 4,351.85 4,352.28 42.0K
13:16 4,351.89 4,353.35 4,351.37 4,351.65 35.0K
13:17 4,351.07 4,353.86 4,351.07 4,353.86 45.0K
13:18 4,352.75 4,355.32 4,352.46 4,354.19 65.0K
13:19 4,355.17 4,356.84 4,355.04 4,355.64 32.0K
13:20 4,355.12 4,356.77 4,353.84 4,353.95 29.0K
13:21 4,354.31 4,356.32 4,353.59 4,354.64 30.0K
13:22 4,355.17 4,356.11 4,353.65 4,355.38 34.0K
13:23 4,355.26 4,356.74 4,354.58 4,356.74 47.0K
13:24 4,355.85 4,357.59 4,355.48 4,356.79 36.0K
13:25 4,357.04 4,359.36 4,355.20 4,357.72 32.0K
13:26 4,356.96 4,358.78 4,356.96 4,358.06 63.0K
13:27 4,357.89 4,359.06 4,356.91 4,357.96 35.0K
13:28 4,357.70 4,358.46 4,355.92 4,356.18 48.0K
13:29 4,354.81 4,355.63 4,354.28 4,355.59 48.0K
13:30 4,355.46 4,356.87 4,355.06 4,355.84 36.0K
13:31 4,356.21 4,360.89 4,355.44 4,360.89 46.0K
13:32 4,358.92 4,363.08 4,358.92 4,361.60 49.0K
13:33 4,362.42 4,364.17 4,361.09 4,364.17 36.0K
13:34 4,363.66 4,364.33 4,361.96 4,363.09 46.0K
13:35 4,361.75 4,362.87 4,360.35 4,361.81 25.0K
13:36 4,361.46 4,362.52 4,360.98 4,361.58 29.0K
13:37 4,362.41 4,363.78 4,361.28 4,361.48 33.0K
13:38 4,361.41 4,363.63 4,360.47 4,362.62 29.0K
13:39 4,363.02 4,364.81 4,362.36 4,364.81 31.0K
13:40 4,364.30 4,366.14 4,363.37 4,366.06 26.0K
13:41 4,366.64 4,368.27 4,366.34 4,368.27 33.0K
13:42 4,367.73 4,369.24 4,366.64 4,368.12 31.0K
13:43 4,368.60 4,370.32 4,367.61 4,370.32 33.0K
13:44 4,369.68 4,373.40 4,368.98 4,373.40 33.0K
13:45 4,372.98 4,374.06 4,370.83 4,372.73 48.0K
13:46 4,372.35 4,374.37 4,371.73 4,374.02 39.0K
13:47 4,373.28 4,375.80 4,372.24 4,375.13 38.0K
13:48 4,376.15 4,377.90 4,375.75 4,376.87 34.0K
13:49 4,377.51 4,378.89 4,376.99 4,378.27 40.0K
13:50 4,378.01 4,378.96 4,375.95 4,376.16 55.0K
13:51 4,376.85 4,377.29 4,375.46 4,377.29 70.0K
13:52 4,376.20 4,378.07 4,375.72 4,378.07 39.0K
13:53 4,377.75 4,378.32 4,375.90 4,377.72 40.0K
13:54 4,376.58 4,379.82 4,376.58 4,379.55 43.0K
13:55 4,377.88 4,382.21 4,377.88 4,381.61 48.0K
13:56 4,380.72 4,383.51 4,380.72 4,382.55 49.0K
13:57 4,382.24 4,384.56 4,381.52 4,382.36 40.0K
13:58 4,382.28 4,386.89 4,380.50 4,386.89 47.0K
13:59 4,386.53 4,388.48 4,386.02 4,387.55 44.0K
14:00 4,387.26 4,389.44 4,386.90 4,389.11 45.0K
14:01 4,388.98 4,389.14 4,387.25 4,388.27 58.0K
14:02 4,387.98 4,390.00 4,387.91 4,388.91 51.0K
14:03 4,388.14 4,390.23 4,387.21 4,388.86 44.0K
14:04 4,388.57 4,388.57 4,386.61 4,387.93 49.0K
14:05 4,386.91 4,387.21 4,384.57 4,384.57 41.0K
14:06 4,383.96 4,383.96 4,380.55 4,380.67 42.0K
14:07 4,380.37 4,382.01 4,380.02 4,381.83 34.0K
14:08 4,382.62 4,383.25 4,380.74 4,382.03 34.0K
14:09 4,382.03 4,382.98 4,381.39 4,382.21 41.0K
14:10 4,382.08 4,386.13 4,381.56 4,386.13 36.0K
14:11 4,385.22 4,386.32 4,384.18 4,385.57 42.0K
14:12 4,384.45 4,387.47 4,384.38 4,385.56 42.0K
14:13 4,384.51 4,388.54 4,384.51 4,388.54 31.0K
14:14 4,388.55 4,390.06 4,387.28 4,389.57 33.0K
14:15 4,389.85 4,392.79 4,389.85 4,392.79 41.0K
14:16 4,392.85 4,394.91 4,392.04 4,394.91 51.0K
14:17 4,394.76 4,395.81 4,394.44 4,395.23 33.0K
14:18 4,395.00 4,397.36 4,394.11 4,395.77 37.0K
14:19 4,395.59 4,396.77 4,394.83 4,396.48 38.0K
14:20 4,394.76 4,396.10 4,394.24 4,394.83 60.0K
14:21 4,394.62 4,396.57 4,394.42 4,396.11 29.0K
14:22 4,395.71 4,397.24 4,394.53 4,395.46 33.0K
14:23 4,395.46 4,396.16 4,393.89 4,393.92 35.0K
14:24 4,394.64 4,395.82 4,392.85 4,393.72 39.0K
14:25 4,395.10 4,396.51 4,393.67 4,395.93 48.0K
14:26 4,395.79 4,397.18 4,395.49 4,396.62 46.0K
14:27 4,397.21 4,399.56 4,395.93 4,398.48 44.0K
14:28 4,398.87 4,399.96 4,397.66 4,399.57 40.0K
14:29 4,399.50 4,399.61 4,396.85 4,397.77 40.0K
14:30 4,397.99 4,399.21 4,396.82 4,398.54 34.0K
14:31 4,397.70 4,398.29 4,395.54 4,395.61 34.0K
14:32 4,396.07 4,396.79 4,393.95 4,393.95 34.0K
14:33 4,394.50 4,395.59 4,392.98 4,394.96 29.0K
14:34 4,394.03 4,394.65 4,391.12 4,391.67 46.0K
14:35 4,391.60 4,391.90 4,389.74 4,391.31 38.0K
14:36 4,390.72 4,391.67 4,389.79 4,390.72 31.0K
14:37 4,390.27 4,391.68 4,389.55 4,391.68 34.0K
14:38 4,390.83 4,391.15 4,388.67 4,391.03 36.0K
14:39 4,389.85 4,390.85 4,389.01 4,390.13 34.0K
14:40 4,389.60 4,390.44 4,388.47 4,389.94 46.0K
14:41 4,388.52 4,390.33 4,387.67 4,390.18 41.0K
14:42 4,389.11 4,390.55 4,388.43 4,390.55 32.0K
14:43 4,389.38 4,391.45 4,388.82 4,390.30 38.0K
14:44 4,390.94 4,392.94 4,390.29 4,392.41 24.0K
14:45 4,393.76 4,393.76 4,391.55 4,391.78 35.0K
14:46 4,392.33 4,394.33 4,391.89 4,394.09 62.0K
14:47 4,392.93 4,393.57 4,391.34 4,391.83 35.0K
14:48 4,390.92 4,394.63 4,390.92 4,392.59 35.0K
14:49 4,393.16 4,394.14 4,391.25 4,391.86 28.0K
14:50 4,392.06 4,392.55 4,390.51 4,390.97 48.0K
14:51 4,390.94 4,392.27 4,390.05 4,391.40 46.0K
14:52 4,390.40 4,392.44 4,389.52 4,390.36 30.0K
14:53 4,390.20 4,393.40 4,390.20 4,392.69 48.0K
14:54 4,392.39 4,393.06 4,391.02 4,391.02 47.0K
14:55 4,391.17 4,393.14 4,390.74 4,392.84 43.0K
14:56 4,392.86 4,393.01 4,390.92 4,393.01 52.0K
14:57 4,392.29 4,393.32 4,390.76 4,392.63 47.0K
14:58 4,392.13 4,394.70 4,391.27 4,394.00 43.0K
14:59 4,394.31 4,394.35 4,391.08 4,391.78 45.0K
15:00 4,390.02 4,394.15 4,389.89 4,394.15 54.0K
15:01 4,392.21 4,393.98 4,392.12 4,393.02 54.0K
15:02 4,392.36 4,395.14 4,391.96 4,394.33 53.0K
15:03 4,394.82 4,396.33 4,394.12 4,395.20 47.0K
15:04 4,395.20 4,397.43 4,394.89 4,395.29 45.0K
15:05 4,395.96 4,397.69 4,395.78 4,396.16 44.0K
15:06 4,396.71 4,397.65 4,396.20 4,397.01 53.0K
15:07 4,396.17 4,397.66 4,395.63 4,396.34 70.0K
15:08 4,395.92 4,397.38 4,395.31 4,396.71 42.0K
15:09 4,396.42 4,398.18 4,395.91 4,396.45 61.0K
15:10 4,397.47 4,398.26 4,395.80 4,397.70 65.0K
15:11 4,396.35 4,398.04 4,396.35 4,397.47 66.0K
15:12 4,396.05 4,397.63 4,395.70 4,397.16 68.0K
15:13 4,395.59 4,397.68 4,395.59 4,396.53 46.0K
15:14 4,396.54 4,398.48 4,395.89 4,398.09 59.0K
15:15 4,399.15 4,400.47 4,397.65 4,400.06 64.0K
15:16 4,399.48 4,401.07 4,399.29 4,400.45 58.0K
15:17 4,401.26 4,401.26 4,399.06 4,399.30 59.0K
15:18 4,398.63 4,401.03 4,398.63 4,399.11 53.0K
15:19 4,399.59 4,401.63 4,399.30 4,400.95 76.0K
15:20 4,400.44 4,400.44 4,400.44 4,400.44 5.0K
15:21 4,400.44 4,400.44 4,400.44 4,400.44 0.0K
15:22 4,400.44 4,400.44 4,400.44 4,400.44 0.0K
15:23 4,400.44 4,400.44 4,400.44 4,400.44 0.0K
15:24 4,400.44 4,400.44 4,400.44 4,400.44 0.0K
15:25 4,400.44 4,400.44 4,400.44 4,400.44 0.0K
15:26 4,400.44 4,400.44 4,400.44 4,400.44 0.0K
15:27 4,400.44 4,400.44 4,400.44 4,400.44 0.0K
15:28 4,400.44 4,400.44 4,400.44 4,400.44 0.0K
15:29 4,400.44 4,402.87 4,400.44 4,401.00 480.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음