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 4,393.89 4,395.43 4,390.58 4,395.09 229.0K
09:01 4,396.57 4,396.57 4,387.95 4,390.49 156.0K
09:02 4,390.83 4,400.43 4,388.82 4,400.43 148.0K
09:03 4,401.36 4,404.78 4,397.89 4,403.84 131.0K
09:04 4,403.09 4,406.56 4,401.12 4,404.16 95.0K
09:05 4,403.64 4,405.29 4,402.39 4,405.02 196.0K
09:06 4,404.78 4,405.39 4,400.62 4,401.90 91.0K
09:07 4,401.77 4,401.77 4,393.76 4,393.76 130.0K
09:08 4,394.41 4,394.72 4,390.38 4,390.38 146.0K
09:09 4,390.09 4,391.70 4,386.00 4,386.00 151.0K
09:10 4,385.35 4,388.13 4,384.31 4,385.13 129.0K
09:11 4,384.82 4,387.76 4,384.56 4,386.28 131.0K
09:12 4,387.14 4,393.26 4,386.13 4,389.23 123.0K
09:13 4,389.55 4,390.72 4,387.67 4,388.94 94.0K
09:14 4,388.41 4,388.41 4,380.10 4,381.24 81.0K
09:15 4,380.82 4,382.34 4,378.57 4,380.31 126.0K
09:16 4,380.73 4,384.30 4,380.73 4,382.85 91.0K
09:17 4,383.79 4,383.79 4,379.59 4,380.16 88.0K
09:18 4,380.46 4,381.16 4,379.63 4,380.45 87.0K
09:19 4,379.48 4,380.20 4,376.92 4,377.82 103.0K
09:20 4,376.66 4,376.98 4,372.90 4,373.48 102.0K
09:21 4,373.58 4,374.90 4,372.37 4,373.18 74.0K
09:22 4,374.36 4,374.85 4,372.82 4,373.53 78.0K
09:23 4,374.51 4,377.69 4,373.74 4,377.57 73.0K
09:24 4,378.08 4,378.92 4,376.79 4,377.86 86.0K
09:25 4,378.25 4,379.18 4,377.09 4,377.22 70.0K
09:26 4,377.78 4,380.33 4,377.78 4,378.14 78.0K
09:27 4,377.26 4,381.55 4,377.26 4,381.55 56.0K
09:28 4,380.80 4,385.45 4,380.80 4,384.52 60.0K
09:29 4,384.67 4,388.20 4,384.27 4,387.41 67.0K
09:30 4,387.34 4,391.34 4,387.34 4,387.45 73.0K
09:31 4,387.59 4,388.67 4,386.24 4,386.24 57.0K
09:32 4,386.13 4,388.04 4,386.13 4,386.41 60.0K
09:33 4,386.96 4,386.96 4,381.17 4,383.64 69.0K
09:34 4,382.65 4,383.77 4,380.84 4,383.43 44.0K
09:35 4,382.39 4,383.07 4,379.73 4,379.94 49.0K
09:36 4,377.71 4,378.30 4,376.19 4,378.30 65.0K
09:37 4,377.62 4,379.82 4,377.12 4,378.74 53.0K
09:38 4,378.06 4,380.09 4,378.06 4,378.73 40.0K
09:39 4,378.36 4,380.85 4,378.35 4,378.36 44.0K
09:40 4,378.23 4,382.32 4,378.23 4,379.10 53.0K
09:41 4,379.26 4,381.15 4,379.07 4,380.73 64.0K
09:42 4,380.30 4,384.47 4,380.27 4,384.47 58.0K
09:43 4,384.17 4,384.95 4,383.92 4,384.87 47.0K
09:44 4,386.13 4,387.13 4,385.30 4,386.99 50.0K
09:45 4,386.20 4,387.18 4,382.96 4,382.96 68.0K
09:46 4,383.48 4,383.48 4,374.86 4,375.35 69.0K
09:47 4,374.54 4,375.44 4,372.29 4,372.77 94.0K
09:48 4,373.87 4,373.89 4,371.42 4,372.69 106.0K
09:49 4,373.44 4,373.81 4,371.74 4,373.34 72.0K
09:50 4,372.71 4,374.16 4,371.19 4,374.16 85.0K
09:51 4,373.05 4,374.57 4,371.70 4,374.45 65.0K
09:52 4,375.03 4,375.74 4,372.61 4,373.86 73.0K
09:53 4,374.00 4,375.59 4,372.61 4,372.88 101.0K
09:54 4,372.68 4,372.76 4,370.47 4,370.63 49.0K
09:55 4,369.35 4,369.65 4,368.12 4,368.14 86.0K
09:56 4,367.57 4,368.55 4,366.56 4,367.05 88.0K
09:57 4,367.21 4,368.39 4,366.14 4,366.45 80.0K
09:58 4,367.27 4,368.78 4,366.89 4,367.31 76.0K
09:59 4,367.38 4,368.00 4,364.75 4,364.75 59.0K
10:00 4,364.01 4,365.69 4,364.01 4,364.54 93.0K
10:01 4,363.46 4,364.72 4,363.03 4,364.38 84.0K
10:02 4,364.19 4,364.19 4,361.02 4,361.34 79.0K
10:03 4,360.51 4,361.69 4,359.36 4,360.89 88.0K
10:04 4,360.52 4,360.52 4,357.77 4,358.13 96.0K
10:05 4,358.39 4,360.07 4,357.72 4,359.70 68.0K
10:06 4,359.02 4,360.72 4,355.98 4,358.80 65.0K
10:07 4,358.92 4,359.13 4,356.60 4,357.05 55.0K
10:08 4,357.65 4,359.07 4,357.14 4,358.87 52.0K
10:09 4,358.93 4,358.93 4,356.91 4,357.45 60.0K
10:10 4,358.08 4,362.48 4,357.52 4,362.48 70.0K
10:11 4,363.27 4,364.47 4,361.64 4,363.89 46.0K
10:12 4,363.55 4,364.92 4,362.78 4,364.26 38.0K
10:13 4,364.99 4,369.93 4,363.87 4,369.93 60.0K
10:14 4,369.10 4,372.85 4,369.10 4,372.77 44.0K
10:15 4,372.85 4,374.75 4,371.65 4,373.21 64.0K
10:16 4,372.54 4,375.33 4,372.24 4,374.81 48.0K
10:17 4,374.51 4,381.63 4,374.51 4,381.63 86.0K
10:18 4,381.26 4,383.62 4,380.82 4,382.56 62.0K
10:19 4,381.28 4,387.42 4,381.28 4,386.66 67.0K
10:20 4,387.90 4,390.60 4,387.28 4,390.06 78.0K
10:21 4,389.86 4,389.86 4,385.45 4,385.45 50.0K
10:22 4,386.92 4,387.08 4,384.81 4,384.94 58.0K
10:23 4,385.47 4,385.99 4,383.69 4,383.69 37.0K
10:24 4,384.69 4,385.12 4,378.67 4,378.67 49.0K
10:25 4,379.35 4,380.63 4,378.16 4,379.55 44.0K
10:26 4,380.06 4,380.77 4,374.62 4,375.34 65.0K
10:27 4,374.81 4,376.31 4,374.24 4,375.74 46.0K
10:28 4,376.04 4,379.04 4,376.04 4,378.52 37.0K
10:29 4,377.78 4,379.94 4,377.06 4,378.04 50.0K
10:30 4,377.30 4,378.29 4,375.44 4,376.53 49.0K
10:31 4,376.48 4,377.74 4,376.45 4,377.74 35.0K
10:32 4,377.26 4,379.04 4,376.86 4,378.94 38.0K
10:33 4,378.24 4,378.79 4,376.42 4,376.78 40.0K
10:34 4,376.46 4,377.98 4,375.50 4,377.63 46.0K
10:35 4,377.20 4,377.20 4,374.32 4,375.50 36.0K
10:36 4,375.11 4,375.80 4,373.77 4,374.84 54.0K
10:37 4,374.73 4,376.61 4,374.07 4,374.82 51.0K
10:38 4,375.21 4,375.64 4,373.75 4,374.92 38.0K
10:39 4,375.25 4,375.68 4,370.76 4,371.09 43.0K
10:40 4,370.57 4,371.51 4,368.54 4,369.05 49.0K
10:41 4,368.60 4,369.54 4,367.91 4,368.70 53.0K
10:42 4,367.34 4,368.61 4,366.67 4,367.67 43.0K
10:43 4,366.79 4,368.97 4,366.21 4,367.35 43.0K
10:44 4,366.28 4,367.82 4,365.38 4,366.57 47.0K
10:45 4,365.45 4,365.54 4,363.10 4,363.73 58.0K
10:46 4,364.40 4,364.76 4,360.67 4,360.95 75.0K
10:47 4,360.46 4,360.51 4,358.00 4,358.00 105.0K
10:48 4,358.96 4,361.29 4,357.88 4,359.93 73.0K
10:49 4,359.71 4,360.11 4,357.78 4,358.47 106.0K
10:50 4,358.78 4,359.21 4,356.73 4,358.07 55.0K
10:51 4,358.28 4,358.28 4,356.05 4,356.58 51.0K
10:52 4,357.36 4,357.36 4,356.11 4,357.10 46.0K
10:53 4,357.10 4,357.53 4,354.26 4,355.00 70.0K
10:54 4,354.49 4,355.82 4,352.96 4,353.31 49.0K
10:55 4,353.63 4,353.78 4,351.90 4,352.98 40.0K
10:56 4,352.41 4,353.68 4,349.22 4,349.55 36.0K
10:57 4,348.01 4,351.34 4,348.01 4,348.06 50.0K
10:58 4,349.41 4,349.41 4,346.09 4,347.50 81.0K
10:59 4,347.57 4,347.57 4,345.20 4,345.44 49.0K
11:00 4,346.50 4,348.19 4,345.10 4,346.38 77.0K
11:01 4,346.43 4,348.33 4,346.34 4,346.60 51.0K
11:02 4,347.14 4,350.39 4,347.14 4,349.88 46.0K
11:03 4,348.95 4,353.02 4,348.95 4,353.02 34.0K
11:04 4,352.84 4,353.44 4,352.23 4,352.31 37.0K
11:05 4,352.02 4,354.28 4,351.60 4,353.98 30.0K
11:06 4,355.21 4,355.21 4,353.05 4,353.26 25.0K
11:07 4,353.29 4,354.44 4,352.40 4,354.33 30.0K
11:08 4,353.40 4,354.46 4,352.81 4,353.09 33.0K
11:09 4,353.81 4,353.81 4,351.24 4,353.17 32.0K
11:10 4,352.98 4,355.06 4,351.36 4,354.32 41.0K
11:11 4,354.60 4,355.65 4,353.23 4,353.78 21.0K
11:12 4,355.04 4,355.04 4,352.36 4,352.52 25.0K
11:13 4,352.74 4,353.50 4,350.26 4,350.26 24.0K
11:14 4,352.33 4,352.80 4,350.42 4,350.85 45.0K
11:15 4,350.73 4,353.99 4,350.46 4,353.15 33.0K
11:16 4,352.55 4,352.95 4,350.53 4,350.75 27.0K
11:17 4,350.48 4,352.77 4,350.00 4,352.08 27.0K
11:18 4,352.00 4,352.78 4,349.96 4,349.96 21.0K
11:19 4,350.80 4,352.65 4,350.14 4,351.11 32.0K
11:20 4,350.73 4,351.86 4,349.95 4,350.71 30.0K
11:21 4,351.28 4,351.28 4,349.27 4,349.91 36.0K
11:22 4,349.44 4,350.23 4,347.74 4,348.60 32.0K
11:23 4,347.87 4,348.54 4,346.09 4,346.46 28.0K
11:24 4,345.82 4,348.15 4,345.82 4,347.42 30.0K
11:25 4,347.12 4,349.03 4,347.12 4,347.15 39.0K
11:26 4,347.79 4,348.83 4,346.70 4,347.95 25.0K
11:27 4,348.75 4,349.22 4,347.18 4,349.22 19.0K
11:28 4,349.18 4,349.28 4,347.48 4,348.34 44.0K
11:29 4,348.73 4,348.73 4,347.14 4,347.64 28.0K
11:30 4,346.79 4,350.12 4,346.79 4,349.97 33.0K
11:31 4,349.61 4,353.06 4,349.31 4,352.65 52.0K
11:32 4,352.73 4,353.99 4,351.78 4,352.12 42.0K
11:33 4,352.82 4,353.11 4,350.69 4,350.69 20.0K
11:34 4,351.01 4,353.11 4,349.21 4,350.41 24.0K
11:35 4,349.98 4,350.57 4,349.03 4,349.51 16.0K
11:36 4,349.89 4,350.66 4,348.87 4,350.42 21.0K
11:37 4,350.23 4,350.84 4,348.73 4,350.05 28.0K
11:38 4,350.77 4,351.53 4,348.61 4,349.27 18.0K
11:39 4,349.81 4,350.35 4,348.36 4,349.41 23.0K
11:40 4,349.74 4,350.16 4,347.50 4,348.88 24.0K
11:41 4,349.08 4,350.10 4,348.17 4,348.48 21.0K
11:42 4,348.38 4,349.41 4,347.81 4,349.41 15.0K
11:43 4,349.46 4,351.09 4,348.98 4,351.09 21.0K
11:44 4,351.25 4,353.30 4,351.24 4,352.96 19.0K
11:45 4,353.27 4,353.42 4,351.64 4,352.70 18.0K
11:46 4,352.13 4,353.45 4,351.49 4,352.44 26.0K
11:47 4,353.42 4,353.98 4,351.97 4,352.48 23.0K
11:48 4,353.44 4,353.77 4,352.22 4,352.77 24.0K
11:49 4,352.65 4,354.52 4,352.52 4,353.81 35.0K
11:50 4,352.64 4,353.23 4,351.16 4,352.18 42.0K
11:51 4,351.28 4,352.20 4,349.28 4,349.28 27.0K
11:52 4,348.63 4,350.13 4,348.17 4,348.57 34.0K
11:53 4,348.01 4,350.76 4,348.01 4,349.55 39.0K
11:54 4,349.12 4,349.44 4,347.46 4,347.86 37.0K
11:55 4,346.84 4,348.09 4,346.33 4,347.55 27.0K
11:56 4,347.01 4,347.68 4,346.25 4,347.68 22.0K
11:57 4,347.03 4,347.95 4,345.65 4,346.77 24.0K
11:58 4,346.74 4,347.86 4,346.74 4,347.11 34.0K
11:59 4,346.46 4,347.53 4,345.81 4,345.95 20.0K
12:00 4,345.77 4,347.06 4,344.92 4,344.94 33.0K
12:01 4,345.44 4,346.87 4,344.58 4,344.58 28.0K
12:02 4,344.63 4,345.38 4,344.14 4,345.23 20.0K
12:03 4,345.46 4,345.83 4,344.05 4,345.12 23.0K
12:04 4,344.93 4,346.18 4,344.33 4,344.62 16.0K
12:05 4,344.85 4,346.34 4,343.64 4,345.66 23.0K
12:06 4,346.35 4,346.37 4,344.73 4,345.14 19.0K
12:07 4,344.21 4,348.02 4,344.21 4,347.77 18.0K
12:08 4,346.02 4,347.66 4,345.94 4,346.80 20.0K
12:09 4,346.63 4,347.97 4,346.38 4,347.97 16.0K
12:10 4,347.72 4,348.34 4,346.52 4,347.53 19.0K
12:11 4,347.43 4,348.64 4,346.49 4,346.75 25.0K
12:12 4,346.15 4,346.15 4,344.30 4,344.83 19.0K
12:13 4,344.60 4,346.05 4,344.60 4,345.24 20.0K
12:14 4,345.93 4,346.51 4,344.26 4,344.54 23.0K
12:15 4,344.83 4,345.55 4,343.88 4,345.09 23.0K
12:16 4,345.26 4,346.52 4,344.21 4,345.48 25.0K
12:17 4,345.36 4,346.50 4,344.59 4,345.91 21.0K
12:18 4,345.93 4,346.17 4,344.72 4,344.92 19.0K
12:19 4,344.68 4,346.19 4,344.45 4,344.60 17.0K
12:20 4,343.92 4,345.76 4,343.63 4,345.76 27.0K
12:21 4,345.79 4,346.93 4,344.23 4,346.00 13.0K
12:22 4,345.57 4,345.64 4,344.09 4,344.12 28.0K
12:23 4,344.68 4,345.55 4,343.32 4,343.78 27.0K
12:24 4,343.77 4,343.95 4,342.59 4,343.41 45.0K
12:25 4,342.88 4,343.43 4,341.30 4,342.76 31.0K
12:26 4,341.88 4,343.51 4,341.35 4,342.89 30.0K
12:27 4,342.40 4,342.84 4,341.29 4,342.25 28.0K
12:28 4,341.77 4,342.74 4,340.73 4,342.74 21.0K
12:29 4,341.93 4,343.14 4,340.42 4,343.14 29.0K
12:30 4,342.78 4,342.80 4,341.25 4,342.13 26.0K
12:31 4,341.50 4,343.38 4,341.37 4,343.08 34.0K
12:32 4,343.11 4,343.86 4,342.69 4,343.25 26.0K
12:33 4,343.31 4,344.03 4,342.64 4,343.13 22.0K
12:34 4,343.42 4,345.19 4,343.34 4,344.71 23.0K
12:35 4,345.17 4,345.94 4,344.25 4,345.84 24.0K
12:36 4,344.01 4,344.47 4,343.25 4,343.80 20.0K
12:37 4,343.70 4,344.51 4,342.00 4,344.51 30.0K
12:38 4,343.13 4,343.14 4,341.04 4,341.04 18.0K
12:39 4,340.72 4,341.55 4,338.94 4,339.62 79.0K
12:40 4,339.40 4,340.64 4,338.62 4,339.46 37.0K
12:41 4,339.04 4,340.34 4,338.68 4,340.19 34.0K
12:42 4,341.03 4,341.03 4,339.25 4,340.61 19.0K
12:43 4,339.97 4,341.37 4,338.87 4,340.11 31.0K
12:44 4,342.35 4,342.35 4,340.42 4,340.86 26.0K
12:45 4,341.01 4,341.01 4,339.28 4,340.30 26.0K
12:46 4,340.93 4,341.22 4,339.73 4,340.38 39.0K
12:47 4,340.79 4,341.27 4,339.67 4,341.27 34.0K
12:48 4,341.53 4,341.78 4,339.33 4,340.01 28.0K
12:49 4,340.28 4,341.66 4,339.58 4,339.92 28.0K
12:50 4,340.65 4,341.48 4,339.31 4,340.00 35.0K
12:51 4,340.57 4,341.20 4,339.72 4,340.32 36.0K
12:52 4,339.09 4,340.28 4,338.39 4,339.28 55.0K
12:53 4,339.74 4,340.60 4,338.47 4,338.47 33.0K
12:54 4,338.47 4,340.65 4,338.47 4,338.57 33.0K
12:55 4,338.18 4,339.34 4,337.51 4,338.73 42.0K
12:56 4,338.31 4,339.13 4,337.52 4,338.23 32.0K
12:57 4,336.98 4,337.95 4,335.43 4,335.71 43.0K
12:58 4,335.56 4,336.20 4,334.76 4,335.66 35.0K
12:59 4,335.74 4,336.40 4,334.58 4,335.51 41.0K
13:00 4,334.94 4,336.66 4,334.63 4,335.87 39.0K
13:01 4,334.28 4,335.74 4,333.89 4,333.90 36.0K
13:02 4,333.90 4,335.27 4,333.18 4,334.02 24.0K
13:03 4,333.73 4,334.92 4,332.79 4,333.40 41.0K
13:04 4,334.02 4,334.25 4,332.72 4,333.22 39.0K
13:05 4,333.08 4,333.75 4,331.47 4,332.36 29.0K
13:06 4,332.42 4,334.15 4,332.00 4,333.83 36.0K
13:07 4,334.04 4,334.04 4,331.74 4,332.88 52.0K
13:08 4,332.74 4,333.49 4,332.02 4,332.26 32.0K
13:09 4,332.62 4,332.62 4,330.23 4,331.92 59.0K
13:10 4,330.71 4,332.85 4,330.46 4,330.46 37.0K
13:11 4,331.13 4,331.13 4,329.69 4,330.66 37.0K
13:12 4,330.04 4,332.86 4,329.15 4,332.50 37.0K
13:13 4,331.86 4,336.47 4,331.86 4,336.47 45.0K
13:14 4,336.77 4,336.84 4,335.47 4,336.16 35.0K
13:15 4,336.07 4,337.81 4,336.07 4,336.82 25.0K
13:16 4,337.20 4,337.97 4,335.79 4,335.79 30.0K
13:17 4,336.16 4,336.75 4,335.20 4,335.23 28.0K
13:18 4,334.91 4,335.81 4,333.62 4,333.94 28.0K
13:19 4,333.83 4,335.48 4,333.62 4,333.62 48.0K
13:20 4,333.47 4,334.30 4,332.62 4,332.64 42.0K
13:21 4,333.38 4,335.20 4,332.83 4,334.60 40.0K
13:22 4,334.40 4,334.99 4,332.57 4,333.32 42.0K
13:23 4,333.63 4,335.68 4,332.89 4,334.08 22.0K
13:24 4,335.10 4,336.17 4,333.38 4,333.88 39.0K
13:25 4,333.87 4,334.37 4,333.03 4,333.26 55.0K
13:26 4,332.92 4,333.92 4,330.46 4,330.94 52.0K
13:27 4,330.75 4,331.63 4,328.51 4,329.06 31.0K
13:28 4,329.63 4,331.36 4,329.61 4,329.81 35.0K
13:29 4,329.98 4,331.84 4,329.02 4,329.60 40.0K
13:30 4,329.25 4,330.03 4,327.76 4,328.69 47.0K
13:31 4,328.35 4,329.92 4,328.04 4,328.40 62.0K
13:32 4,328.07 4,329.28 4,327.02 4,327.34 55.0K
13:33 4,327.39 4,329.00 4,326.89 4,328.05 41.0K
13:34 4,328.49 4,329.33 4,327.38 4,327.69 40.0K
13:35 4,327.88 4,330.23 4,327.50 4,328.97 28.0K
13:36 4,328.65 4,331.24 4,328.65 4,331.17 36.0K
13:37 4,330.69 4,334.79 4,330.69 4,334.26 46.0K
13:38 4,333.58 4,334.45 4,331.08 4,331.08 50.0K
13:39 4,331.95 4,332.42 4,330.65 4,331.48 42.0K
13:40 4,331.89 4,333.90 4,331.30 4,333.29 39.0K
13:41 4,333.14 4,333.57 4,331.80 4,332.35 33.0K
13:42 4,332.65 4,333.63 4,331.39 4,331.74 25.0K
13:43 4,332.28 4,333.10 4,331.28 4,333.03 37.0K
13:44 4,331.54 4,332.65 4,330.78 4,331.35 48.0K
13:45 4,331.00 4,332.29 4,330.15 4,331.05 33.0K
13:46 4,330.33 4,331.95 4,330.33 4,331.35 29.0K
13:47 4,331.92 4,332.62 4,329.70 4,331.38 30.0K
13:48 4,331.26 4,332.56 4,329.83 4,332.56 28.0K
13:49 4,331.68 4,331.68 4,329.14 4,329.14 54.0K
13:50 4,330.47 4,330.94 4,326.85 4,328.69 42.0K
13:51 4,329.08 4,329.54 4,327.32 4,327.32 54.0K
13:52 4,327.32 4,328.94 4,326.92 4,327.92 44.0K
13:53 4,328.06 4,328.63 4,326.87 4,326.87 53.0K
13:54 4,327.86 4,329.67 4,327.29 4,329.67 37.0K
13:55 4,328.58 4,331.37 4,328.58 4,330.05 39.0K
13:56 4,329.65 4,330.92 4,328.80 4,329.59 66.0K
13:57 4,328.77 4,329.89 4,325.11 4,325.11 49.0K
13:58 4,325.43 4,326.65 4,324.34 4,325.50 73.0K
13:59 4,325.58 4,326.16 4,324.24 4,325.41 48.0K
14:00 4,324.83 4,325.14 4,322.03 4,322.03 43.0K
14:01 4,322.85 4,323.15 4,320.01 4,320.01 49.0K
14:02 4,320.69 4,322.00 4,320.58 4,320.58 40.0K
14:03 4,321.14 4,322.19 4,319.80 4,320.89 40.0K
14:04 4,320.42 4,320.53 4,319.08 4,320.18 43.0K
14:05 4,320.07 4,322.25 4,319.87 4,320.98 45.0K
14:06 4,320.80 4,320.93 4,318.95 4,319.63 48.0K
14:07 4,319.85 4,320.58 4,318.14 4,320.40 50.0K
14:08 4,320.79 4,325.21 4,318.52 4,324.43 46.0K
14:09 4,324.13 4,324.13 4,322.15 4,323.28 28.0K
14:10 4,324.58 4,328.35 4,324.58 4,325.79 38.0K
14:11 4,325.95 4,327.85 4,323.02 4,324.05 34.0K
14:12 4,325.44 4,326.65 4,324.81 4,325.01 35.0K
14:13 4,324.03 4,326.23 4,322.77 4,325.12 29.0K
14:14 4,323.28 4,325.13 4,323.10 4,323.10 31.0K
14:15 4,324.00 4,324.97 4,322.93 4,324.46 30.0K
14:16 4,324.49 4,326.03 4,324.04 4,324.84 21.0K
14:17 4,323.77 4,325.59 4,323.77 4,325.26 24.0K
14:18 4,325.20 4,325.67 4,323.03 4,323.53 42.0K
14:19 4,323.90 4,324.10 4,322.39 4,323.86 30.0K
14:20 4,322.89 4,323.18 4,320.73 4,322.50 35.0K
14:21 4,321.72 4,322.91 4,321.08 4,322.22 29.0K
14:22 4,322.78 4,324.06 4,321.31 4,322.46 42.0K
14:23 4,322.38 4,324.56 4,322.38 4,324.24 34.0K
14:24 4,323.43 4,324.26 4,322.33 4,322.96 29.0K
14:25 4,322.27 4,325.18 4,322.00 4,324.35 49.0K
14:26 4,323.76 4,325.47 4,323.14 4,324.58 38.0K
14:27 4,325.01 4,325.87 4,324.11 4,325.10 29.0K
14:28 4,324.99 4,325.48 4,323.37 4,324.78 38.0K
14:29 4,325.47 4,325.47 4,322.79 4,322.95 35.0K
14:30 4,323.03 4,323.30 4,321.49 4,321.63 46.0K
14:31 4,320.84 4,320.90 4,319.11 4,319.11 47.0K
14:32 4,318.56 4,319.22 4,317.39 4,317.89 38.0K
14:33 4,317.58 4,318.41 4,316.24 4,316.84 41.0K
14:34 4,316.25 4,318.84 4,316.25 4,316.69 42.0K
14:35 4,316.25 4,319.56 4,316.25 4,319.28 40.0K
14:36 4,317.98 4,319.51 4,317.45 4,318.47 44.0K
14:37 4,317.38 4,318.73 4,317.22 4,317.39 29.0K
14:38 4,317.80 4,318.26 4,315.80 4,315.80 56.0K
14:39 4,316.16 4,317.82 4,315.40 4,315.84 41.0K
14:40 4,316.12 4,318.92 4,315.47 4,316.49 38.0K
14:41 4,316.35 4,317.96 4,315.61 4,316.79 65.0K
14:42 4,315.62 4,317.87 4,315.62 4,316.19 36.0K
14:43 4,315.72 4,318.94 4,315.72 4,318.09 55.0K
14:44 4,318.52 4,319.25 4,315.73 4,316.89 84.0K
14:45 4,317.83 4,317.83 4,315.49 4,316.49 42.0K
14:46 4,316.72 4,316.97 4,314.15 4,314.15 48.0K
14:47 4,314.93 4,315.70 4,314.28 4,315.46 55.0K
14:48 4,315.28 4,315.69 4,313.88 4,314.42 57.0K
14:49 4,314.14 4,316.12 4,313.43 4,314.62 65.0K
14:50 4,314.02 4,315.72 4,313.52 4,315.00 51.0K
14:51 4,315.87 4,317.34 4,314.49 4,316.10 67.0K
14:52 4,315.80 4,318.11 4,315.37 4,315.94 71.0K
14:53 4,315.79 4,318.44 4,315.79 4,316.02 52.0K
14:54 4,316.18 4,317.14 4,315.24 4,315.56 44.0K
14:55 4,315.70 4,317.17 4,315.06 4,316.54 42.0K
14:56 4,314.99 4,316.77 4,314.68 4,316.43 65.0K
14:57 4,315.79 4,317.34 4,315.79 4,316.24 57.0K
14:58 4,315.57 4,317.77 4,315.57 4,317.61 57.0K
14:59 4,317.66 4,317.66 4,314.64 4,315.78 55.0K
15:00 4,316.96 4,318.00 4,316.04 4,316.54 41.0K
15:01 4,317.12 4,318.41 4,315.42 4,318.11 65.0K
15:02 4,318.48 4,318.48 4,316.54 4,317.37 67.0K
15:03 4,317.99 4,319.24 4,315.69 4,319.24 52.0K
15:04 4,319.82 4,319.82 4,317.33 4,317.33 44.0K
15:05 4,318.58 4,318.58 4,316.56 4,316.74 51.0K
15:06 4,317.35 4,319.84 4,317.35 4,319.57 63.0K
15:07 4,319.05 4,321.02 4,318.52 4,319.72 61.0K
15:08 4,319.53 4,319.53 4,318.07 4,318.70 70.0K
15:09 4,318.96 4,320.00 4,318.19 4,318.91 57.0K
15:10 4,319.41 4,319.41 4,317.23 4,317.84 68.0K
15:11 4,318.30 4,318.95 4,317.32 4,317.84 57.0K
15:12 4,318.65 4,319.30 4,317.56 4,317.56 64.0K
15:13 4,317.96 4,318.76 4,316.69 4,318.76 56.0K
15:14 4,318.71 4,319.70 4,318.29 4,319.07 71.0K
15:15 4,317.85 4,320.54 4,317.60 4,320.54 84.0K
15:16 4,319.96 4,321.70 4,318.36 4,321.59 79.0K
15:17 4,320.38 4,324.17 4,320.38 4,323.11 72.0K
15:18 4,323.57 4,324.00 4,320.37 4,322.80 54.0K
15:19 4,321.92 4,324.49 4,321.78 4,323.51 78.0K
15:20 4,323.30 4,323.30 4,323.30 4,323.30 4.0K
15:21 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:22 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:23 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:24 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:25 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:26 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:27 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:28 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:29 4,323.30 4,326.96 4,321.54 4,326.96 464.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음