시간 시가 고가 저가 종가 거래량
08:00 80.20 80.20 80.00 80.00 59.5K
08:01 80.28 80.60 80.28 80.60 18.0K
08:02 80.18 80.18 80.18 80.18 4.0K
08:03 80.18 80.18 80.10 80.18 17.3K
08:05 80.81 80.81 80.81 80.81 0.0K
08:06 80.17 80.17 80.17 80.17 10.9K
08:07 80.35 80.35 80.35 80.35 0.1K
08:09 80.17 80.17 80.17 80.17 3.9K
08:11 80.17 80.35 80.17 80.17 56.3K
08:15 80.17 80.17 80.04 80.14 29.0K
08:16 80.00 80.00 80.00 80.00 0.9K
08:17 80.04 80.04 80.00 80.00 5.6K
08:18 79.85 79.85 79.85 79.85 4.1K
08:20 79.85 79.85 79.85 79.85 10.1K
08:21 79.85 79.85 79.85 79.85 2.9K
08:23 80.10 80.10 80.10 80.10 0.2K
08:25 80.10 80.10 80.10 80.10 0.0K
08:27 79.74 79.74 79.74 79.74 3.7K
08:28 79.74 79.74 79.74 79.74 1.4K
08:29 79.70 79.90 79.70 79.85 11.5K
08:30 79.90 79.90 79.54 79.90 497.7K
08:31 79.90 80.20 79.90 80.20 30.6K
08:33 80.00 80.00 80.00 80.00 0.0K
08:35 80.00 80.00 80.00 80.00 0.1K
08:36 79.96 80.00 79.96 80.00 0.1K
08:37 79.96 79.96 79.73 79.73 15.2K
08:41 79.96 79.96 79.81 79.81 22.2K
08:42 79.73 79.73 79.73 79.73 20.0K
08:43 79.96 79.96 79.73 79.73 0.0K
08:46 79.83 79.83 79.73 79.73 1.7K
08:47 79.73 79.73 79.73 79.73 15.1K
08:48 79.73 79.73 79.73 79.73 37.0K
08:50 79.83 79.83 79.83 79.83 40.0K
08:51 79.73 80.00 79.70 79.70 95.5K
08:52 79.70 79.70 79.70 79.70 13.1K
08:53 79.73 79.73 79.73 79.73 9.1K
08:54 79.90 79.90 79.90 79.90 0.0K
08:55 79.63 79.63 79.63 79.63 0.6K
08:58 79.60 79.60 79.60 79.60 0.0K
09:00 79.70 79.70 79.70 79.70 2.2K
09:01 79.62 79.62 79.62 79.62 69.2K
09:02 79.62 79.62 79.62 79.62 2.8K
09:03 79.70 79.70 79.70 79.70 3.3K
09:06 79.90 79.90 79.90 79.90 0.1K
09:07 79.80 79.80 79.80 79.80 0.0K
09:09 79.80 79.90 79.72 79.90 8.2K
09:12 79.81 79.81 79.81 79.81 4.2K
09:14 79.87 79.87 79.87 79.87 0.3K
09:15 79.80 79.80 79.80 79.80 3.1K
09:16 79.80 79.80 79.80 79.80 50.0K
09:17 79.72 79.72 79.72 79.72 3.4K
09:18 79.90 79.90 79.90 79.90 0.1K
09:19 79.90 79.90 79.90 79.90 0.1K
09:21 79.90 79.90 79.90 79.90 0.0K
09:23 79.72 79.72 79.72 79.72 0.1K
09:25 79.90 79.90 79.90 79.90 0.0K
09:26 79.80 79.80 79.80 79.80 0.0K
09:28 79.72 79.72 79.72 79.72 6.3K
09:29 79.72 79.72 79.72 79.72 1.2K
09:34 79.72 79.83 79.72 79.83 5.2K
09:35 79.72 79.72 79.72 79.72 12.5K
09:36 79.72 79.72 79.72 79.72 0.6K
09:38 79.90 79.90 79.90 79.90 2.4K
09:41 79.83 79.83 79.72 79.72 14.8K
09:42 79.90 79.90 79.87 79.87 0.1K
09:43 79.72 79.72 79.72 79.72 3.8K
09:48 79.72 79.76 79.72 79.73 24.4K
09:50 79.72 79.72 79.72 79.72 0.5K
09:51 79.73 79.73 79.73 79.73 8.7K
09:52 79.72 79.81 79.72 79.73 36.4K
09:53 79.72 79.72 79.72 79.72 2.5K
09:54 79.72 79.72 79.72 79.72 2.5K
09:57 79.72 79.72 79.72 79.72 0.3K
09:58 79.76 79.76 79.72 79.72 3.4K
10:00 79.82 79.82 79.73 79.73 0.2K
10:02 79.72 79.90 79.72 79.90 0.3K
10:03 79.70 79.80 79.30 79.50 684.2K
10:04 79.50 79.50 79.20 79.20 0.4K
10:05 79.23 79.23 79.23 79.23 7.2K
10:06 79.45 79.45 79.45 79.45 0.1K
10:07 79.34 79.34 79.34 79.34 5.9K
10:09 79.50 79.50 79.23 79.23 6.6K
10:10 79.45 79.45 79.45 79.45 0.0K
10:11 79.34 79.50 79.23 79.50 12.8K
10:13 79.23 79.23 79.23 79.23 3.4K
10:14 79.50 79.50 79.23 79.23 22.6K
10:15 79.38 79.38 79.38 79.38 0.0K
10:16 79.23 79.23 79.23 79.23 1.2K
10:17 79.23 79.50 79.23 79.50 63.1K
10:19 79.34 79.34 79.34 79.34 0.9K
10:20 79.50 79.50 79.50 79.50 0.0K
10:22 79.23 79.23 79.23 79.23 0.4K
10:23 79.23 79.23 79.23 79.23 1.0K
10:24 79.20 79.20 79.00 79.00 72.2K
10:25 79.20 79.20 79.20 79.20 1.9K
10:27 78.93 78.93 78.93 78.93 26.4K
10:28 79.10 79.10 79.10 79.10 7.3K
10:29 78.90 78.90 78.73 78.73 9.8K
10:30 78.70 78.70 78.70 78.70 9.7K
10:31 78.90 78.90 78.63 78.90 28.6K
10:32 78.70 79.00 78.70 79.00 3.7K
10:33 78.63 78.63 78.63 78.63 0.6K
10:34 78.90 78.90 78.62 78.62 11.1K
10:35 78.53 78.53 78.53 78.53 13.1K
10:36 78.80 78.80 78.80 78.80 0.0K
10:39 78.67 78.67 78.67 78.67 38.6K
10:41 78.80 78.80 78.80 78.80 0.5K
10:42 78.53 78.53 78.53 78.53 20.3K
10:44 78.53 78.53 78.53 78.53 5.7K
10:45 78.80 78.80 78.80 78.80 0.3K
10:46 78.53 78.53 78.53 78.53 5.1K
10:47 78.53 78.53 78.53 78.53 7.6K
10:48 78.58 78.58 78.58 78.58 1.4K
10:49 78.80 78.80 78.80 78.80 0.6K
10:50 78.62 78.62 78.53 78.53 14.9K
10:51 78.53 78.62 78.53 78.62 9.2K
10:54 78.53 78.80 78.53 78.80 3.0K
10:57 78.53 78.70 78.53 78.70 5.2K
10:59 78.51 78.51 78.32 78.32 17.7K
11:00 78.30 78.50 78.30 78.50 9.9K
11:01 78.40 78.40 78.40 78.40 2.2K
11:02 78.60 78.60 78.60 78.60 0.0K
11:04 78.33 78.33 78.33 78.33 0.3K
11:06 78.30 78.30 78.30 78.30 87.2K
11:08 78.37 78.37 78.37 78.37 20.0K
11:11 78.45 78.45 78.45 78.45 1.5K
11:12 78.60 78.60 78.60 78.60 0.0K
11:13 78.60 78.60 78.60 78.60 0.0K
11:16 78.45 78.60 78.45 78.60 0.7K
11:17 78.45 78.45 78.45 78.45 0.3K
11:18 78.60 78.60 78.60 78.60 0.0K
11:19 78.44 78.44 78.30 78.30 6.7K
11:20 78.38 78.44 78.30 78.30 2.1K
11:27 78.60 78.60 78.60 78.60 0.0K
11:28 78.60 78.60 78.60 78.60 21.4K
11:29 78.38 78.38 78.38 78.38 1.8K
11:30 78.37 78.37 78.37 78.37 3.1K
11:32 78.36 78.44 78.36 78.44 9.9K
11:34 78.38 78.38 78.30 78.30 12.5K
11:37 78.50 78.50 78.50 78.50 8.3K
11:43 78.35 78.35 78.35 78.35 3.7K
11:44 78.34 78.35 78.34 78.35 12.2K
11:46 78.50 78.50 78.50 78.50 0.1K
11:50 78.47 78.47 78.47 78.47 0.0K
11:51 78.50 78.50 78.50 78.50 0.0K
11:54 78.50 78.70 78.50 78.60 134.4K
11:55 78.60 78.65 78.60 78.65 62.5K
11:56 78.65 78.65 78.60 78.60 103.6K
11:57 78.70 78.90 78.70 78.90 194.4K
11:58 79.00 79.00 78.90 78.90 34.9K
11:59 78.80 79.00 78.80 78.80 147.1K
12:00 78.80 78.90 78.80 78.90 27.7K
12:02 78.70 78.70 78.70 78.70 0.5K
12:04 78.90 78.90 78.90 78.90 0.0K
12:05 78.79 78.79 78.79 78.79 25.0K
12:08 78.70 78.70 78.70 78.70 0.0K
12:09 78.90 78.90 78.90 78.90 1.0K
12:12 78.90 78.90 78.74 78.74 6.4K
12:13 78.71 78.90 78.70 78.70 18.0K
12:15 78.90 78.90 78.70 78.70 0.1K
12:16 78.86 78.86 78.86 78.86 0.3K
12:17 78.79 78.79 78.79 78.79 5.3K
12:19 78.60 78.60 78.60 78.60 0.2K
12:23 78.64 78.80 78.64 78.80 2.5K
12:25 78.63 78.63 78.63 78.63 25.0K
12:26 78.63 78.63 78.63 78.63 9.4K
12:30 78.80 78.80 78.80 78.80 30.1K
12:31 78.70 78.70 78.70 78.70 29.3K
12:34 78.64 78.64 78.64 78.64 6.5K
12:37 78.65 78.65 78.65 78.65 2.3K
12:38 78.62 78.62 78.62 78.62 1.0K
12:39 78.61 78.61 78.61 78.61 1.0K
12:40 78.65 78.65 78.65 78.65 2.7K
12:42 78.63 78.65 78.62 78.65 16.5K
12:45 78.63 78.63 78.63 78.63 6.4K
12:47 78.70 78.70 78.70 78.70 3.6K
12:48 78.49 78.49 78.49 78.49 12.7K
12:49 78.60 78.60 78.60 78.60 0.0K
12:50 78.60 78.60 78.60 78.60 0.0K
12:51 78.60 78.60 78.60 78.60 0.0K
12:52 78.60 78.60 78.60 78.60 0.0K
12:57 78.56 78.60 78.56 78.60 2.6K
12:59 78.50 78.50 78.50 78.50 11.3K
13:00 78.49 78.49 78.49 78.49 0.0K
13:01 78.48 78.48 78.48 78.48 0.0K
13:03 78.47 78.60 78.47 78.60 2.5K
13:04 78.50 78.50 78.50 78.50 1.9K
13:09 78.56 78.56 78.50 78.50 27.2K
13:10 78.60 78.60 78.50 78.50 16.5K
13:12 78.60 78.60 78.60 78.60 0.0K
13:13 78.30 78.45 78.30 78.45 3.2K
13:15 78.40 78.40 78.40 78.40 0.4K
13:16 78.50 78.50 78.50 78.50 11.3K
13:17 78.49 78.49 78.49 78.49 0.5K
13:18 78.50 78.50 78.49 78.49 66.2K
13:19 78.50 78.50 78.50 78.50 5.0K
13:20 78.40 78.40 78.40 78.40 0.5K
13:21 78.49 78.49 78.49 78.49 31.8K
13:22 78.40 78.40 78.40 78.40 0.0K
13:25 78.48 78.60 78.48 78.60 3.9K
13:26 78.50 78.50 78.47 78.47 9.5K
13:34 78.40 78.40 78.40 78.40 0.0K
13:36 78.60 78.60 78.60 78.60 0.2K
13:38 78.56 78.56 78.56 78.56 0.3K
13:39 78.50 78.50 78.50 78.50 37.7K
13:40 78.60 78.60 78.60 78.60 20.8K
13:44 78.85 78.85 78.84 78.84 22.0K
13:48 78.84 79.00 78.84 79.00 25.7K
13:49 78.85 78.85 78.85 78.85 2.0K
13:54 78.84 78.84 78.84 78.84 5.6K
13:56 78.85 78.85 78.85 78.85 38.7K
13:57 79.00 79.00 78.70 78.90 174.6K
13:58 79.00 79.00 79.00 79.00 0.0K
14:00 79.00 79.00 78.96 78.96 0.0K
14:07 78.90 79.00 78.90 79.00 9.2K
14:09 78.92 78.92 78.92 78.92 7.4K
14:10 78.96 79.00 78.89 78.89 6.6K
14:12 78.91 78.91 78.91 78.91 1.5K
14:13 79.00 79.00 79.00 79.00 26.6K
14:14 78.90 78.90 78.90 78.90 5.1K
14:15 78.90 78.90 78.90 78.90 2.5K
14:16 78.90 78.90 78.90 78.90 0.0K
14:18 79.00 79.00 79.00 79.00 0.0K
14:20 78.90 79.20 78.90 79.20 53.8K
14:21 79.20 79.20 79.20 79.20 26.3K
14:22 79.15 79.15 79.10 79.10 9.1K
14:23 79.10 79.11 79.10 79.11 9.5K
14:24 79.20 79.20 79.20 79.20 20.1K
14:25 79.00 79.00 79.00 79.00 0.0K
14:26 79.09 79.09 79.09 79.09 2.7K
14:27 79.20 79.20 79.17 79.17 0.0K
14:28 79.10 79.10 79.10 79.10 8.0K
14:30 79.20 79.20 79.20 79.20 6.9K
14:32 79.00 79.10 79.00 79.10 115.8K
14:33 79.20 79.20 79.20 79.20 0.0K
14:35 79.10 79.10 79.10 79.10 10.4K
14:36 79.05 79.10 79.00 79.00 52.0K
14:37 79.20 79.20 79.10 79.10 33.3K
14:38 79.14 79.14 79.14 79.14 37.1K
14:39 79.10 79.10 79.10 79.10 17.9K
14:41 79.00 79.00 79.00 79.00 0.0K
14:44 79.20 79.20 79.10 79.10 15.2K
14:45 79.00 79.00 79.00 79.00 0.0K
14:46 79.00 79.00 78.90 78.90 5.2K
14:47 78.95 78.95 78.92 78.92 1.8K
14:48 79.00 79.00 78.99 78.99 28.5K
14:49 79.10 79.10 78.99 78.99 4.1K
14:50 78.90 78.90 78.90 78.90 14.2K
14:51 78.80 78.80 78.80 78.80 0.0K
14:52 78.97 79.00 78.97 79.00 32.0K
14:53 79.10 79.10 79.10 79.10 0.0K
14:54 79.00 79.00 78.80 78.80 0.6K
14:55 79.04 79.04 79.04 79.04 10.0K
14:56 79.10 79.10 78.93 78.93 4.0K
14:57 78.93 78.93 78.93 78.93 6.3K
14:59 79.10 79.10 79.10 79.10 0.0K
15:00 78.86 78.86 78.86 78.86 101.5K
15:02 79.05 79.05 79.05 79.05 0.0K
15:07 79.10 79.10 79.10 79.10 0.0K
15:09 79.10 79.10 79.10 79.10 0.0K
15:12 78.93 79.04 78.93 79.04 27.9K
15:13 78.80 79.10 78.80 79.10 44.3K
15:14 79.20 79.20 79.00 79.00 170.9K
15:15 79.15 79.15 79.15 79.15 3.0K
15:16 79.15 79.30 79.15 79.25 17.7K
15:17 79.25 79.25 79.25 79.25 0.0K
15:19 79.25 79.25 79.15 79.15 7.0K
15:20 79.30 79.30 79.30 79.30 30.0K
15:21 79.50 79.50 79.50 79.50 0.0K
15:22 79.35 79.35 79.20 79.20 13.2K
15:23 79.33 79.33 79.33 79.33 27.5K
15:24 79.20 79.50 79.20 79.50 0.1K
15:25 79.35 79.50 79.35 79.50 25.5K
15:27 79.50 79.50 79.50 79.50 0.0K
15:28 79.40 79.40 79.40 79.40 1.5K
15:30 79.50 79.50 79.50 79.50 0.0K
15:31 79.50 79.50 79.40 79.40 12.6K
15:35 79.40 79.40 79.40 79.40 18.9K
15:36 79.45 79.45 79.45 79.45 0.1K
15:37 79.50 79.50 79.50 79.50 1.5K
15:39 79.50 79.50 79.50 79.50 0.0K
15:41 79.39 79.50 79.39 79.50 3.2K
15:42 79.35 79.35 79.35 79.35 1.0K
15:43 79.35 79.35 79.35 79.35 1.7K
15:44 79.50 79.50 79.50 79.50 0.0K
15:45 79.35 79.35 79.33 79.33 54.1K
15:46 79.50 79.50 79.33 79.33 12.0K
15:48 79.32 79.32 79.32 79.32 32.1K
15:49 79.35 79.35 79.35 79.35 43.9K
15:50 79.20 79.20 79.20 79.20 0.0K
15:52 79.44 79.44 79.44 79.44 0.0K
15:53 79.20 79.20 79.20 79.20 4.4K
15:54 79.32 79.35 79.32 79.35 37.6K
15:55 79.35 79.35 79.35 79.35 7.8K
15:56 79.35 79.35 79.35 79.35 1.3K
15:57 79.20 79.20 79.20 79.20 0.9K
15:59 79.44 79.44 79.44 79.44 0.0K
16:00 79.50 79.50 79.50 79.50 0.1K
16:01 79.50 79.50 79.50 79.50 0.0K
16:03 79.32 79.32 79.32 79.32 10.2K
16:04 79.50 79.50 79.50 79.50 0.0K
16:05 79.44 79.44 79.44 79.44 13.7K
16:06 79.44 79.44 79.44 79.44 0.0K
16:07 79.35 79.50 79.26 79.50 80.4K
16:08 79.32 79.32 79.32 79.32 0.6K
16:09 79.32 79.32 79.20 79.20 17.6K
16:10 79.20 79.35 79.20 79.29 26.0K
16:11 79.35 79.35 79.35 79.35 6.6K
16:12 79.50 79.50 79.50 79.50 0.0K
16:13 79.38 79.38 79.38 79.38 1.3K
16:14 79.38 79.38 79.38 79.38 1.2K
16:15 79.50 79.50 79.50 79.50 12.5K
16:17 79.40 79.40 79.40 79.40 7.7K
16:18 79.30 79.30 79.30 79.30 0.0K
16:20 79.40 79.44 79.30 79.44 1.3K
16:21 79.50 79.50 79.44 79.44 1.7K
16:25 79.50 79.50 79.44 79.50 6.4K
16:26 79.44 79.50 79.44 79.50 18.0K
16:27 79.40 79.50 79.40 79.50 13.6K
16:28 79.38 79.50 79.38 79.50 1.6K
16:29 79.38 79.50 79.37 79.50 6.9K
16:35 79.50 79.50 79.50 79.50 422.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음