마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
09:30 3,739.75 3,739.75 3,739.75 3,739.80 0.0K
09:40 3,690.02 3,705.05 3,690.02 3,705.05 0.0K
09:43 3,700.03 3,700.03 3,700.03 3,700.00 0.0K
09:45 3,694.84 3,694.84 3,694.84 3,694.84 0.0K
09:48 3,700.03 3,700.03 3,700.03 3,700.03 0.0K
09:49 3,746.39 3,746.39 3,746.39 3,746.39 0.0K
09:53 3,693.33 3,693.33 3,693.33 3,693.33 0.0K
09:54 3,744.99 3,744.99 3,731.26 3,731.26 0.0K
09:56 3,734.01 3,734.01 3,734.01 3,734.01 0.0K
09:57 3,721.06 3,721.06 3,721.06 3,721.06 0.0K
09:58 3,711.17 3,743.07 3,711.17 3,743.07 0.0K
10:02 3,721.24 3,721.24 3,721.24 3,721.24 0.0K
10:03 3,744.99 3,744.99 3,727.46 3,727.46 0.0K
10:04 3,737.23 3,737.23 3,737.23 3,737.23 0.0K
10:06 3,722.43 3,722.43 3,722.43 3,722.43 0.0K
10:09 3,706.96 3,737.23 3,706.96 3,737.23 0.0K
10:10 3,736.01 3,736.01 3,736.01 3,736.01 0.0K
10:12 3,715.00 3,715.00 3,715.00 3,715.00 0.0K
10:15 3,723.62 3,736.14 3,723.62 3,736.14 0.0K
10:16 3,715.00 3,736.00 3,715.00 3,736.00 0.0K
10:17 3,710.00 3,710.00 3,710.00 3,710.00 0.0K
10:20 3,715.00 3,735.95 3,715.00 3,735.95 0.0K
10:23 3,725.32 3,725.32 3,725.32 3,725.30 0.0K
10:26 3,720.00 3,720.00 3,720.00 3,720.00 0.0K
10:34 3,736.40 3,736.40 3,736.40 3,736.40 0.0K
10:35 3,728.58 3,728.58 3,728.58 3,728.58 0.0K
10:40 3,737.23 3,737.23 3,737.23 3,737.23 0.0K
10:42 3,741.04 3,741.04 3,741.04 3,741.04 0.0K
10:43 3,741.04 3,742.34 3,737.19 3,742.34 0.1K
10:44 3,745.10 3,745.10 3,735.00 3,737.23 0.1K
10:46 3,737.23 3,737.23 3,737.23 3,737.23 0.0K
10:47 3,734.47 3,734.47 3,734.47 3,734.47 0.0K
10:51 3,725.22 3,725.22 3,725.22 3,725.20 0.0K
10:52 3,742.58 3,742.58 3,742.58 3,742.58 0.0K
10:53 3,741.00 3,741.00 3,741.00 3,741.00 0.0K
10:55 3,737.50 3,737.50 3,737.50 3,737.50 0.0K
10:56 3,724.62 3,724.62 3,724.62 3,724.62 0.0K
10:57 3,726.65 3,726.65 3,726.65 3,726.65 0.0K
11:02 3,725.41 3,725.41 3,725.41 3,725.41 0.0K
11:03 3,726.65 3,742.00 3,726.65 3,737.50 0.0K
11:07 3,727.20 3,727.20 3,727.20 3,727.20 0.0K
11:13 3,738.09 3,739.46 3,738.09 3,739.46 0.0K
11:17 3,739.46 3,739.46 3,739.46 3,739.46 0.0K
11:18 3,743.00 3,748.94 3,743.00 3,748.94 0.1K
11:23 3,741.98 3,748.95 3,741.98 3,741.98 0.0K
11:24 3,741.98 3,743.37 3,741.98 3,743.37 0.0K
11:25 3,743.37 3,743.37 3,743.37 3,743.40 0.0K
11:26 3,743.35 3,743.35 3,743.35 3,743.35 0.0K
11:28 3,748.49 3,748.49 3,748.49 3,748.49 0.0K
11:31 3,748.91 3,750.75 3,748.91 3,750.75 0.1K
11:32 3,753.60 3,753.60 3,746.47 3,746.47 0.0K
11:34 3,760.04 3,760.04 3,760.04 3,760.04 0.1K
11:37 3,759.92 3,759.92 3,759.92 3,759.92 0.0K
11:39 3,748.90 3,748.90 3,748.90 3,748.90 0.0K
11:44 3,756.37 3,756.37 3,756.37 3,756.37 0.0K
11:49 3,754.75 3,754.75 3,754.75 3,754.75 0.0K
11:50 3,760.00 3,760.00 3,760.00 3,760.00 0.0K
11:52 3,760.00 3,760.00 3,756.00 3,756.00 0.0K
11:55 3,755.99 3,755.99 3,755.99 3,755.99 0.0K
11:56 3,746.90 3,746.90 3,746.90 3,746.90 0.0K
12:03 3,756.00 3,756.00 3,756.00 3,756.00 0.0K
12:05 3,744.32 3,744.32 3,744.32 3,744.32 0.0K
12:07 3,741.43 3,741.43 3,741.43 3,741.43 0.0K
12:10 3,748.72 3,748.72 3,748.72 3,748.72 0.0K
12:12 3,746.43 3,755.99 3,746.43 3,755.99 0.0K
12:13 3,755.99 3,755.99 3,755.99 3,755.99 0.0K
12:14 3,756.00 3,756.00 3,756.00 3,756.00 0.0K
12:16 3,748.72 3,756.00 3,748.72 3,748.72 0.0K
12:17 3,748.72 3,748.72 3,748.72 3,748.72 0.0K
12:18 3,750.00 3,750.00 3,745.72 3,750.00 0.0K
12:20 3,748.72 3,748.72 3,748.72 3,748.72 0.0K
12:22 3,741.93 3,741.93 3,741.93 3,741.93 0.0K
12:23 3,747.26 3,747.26 3,747.26 3,747.26 0.0K
12:24 3,741.43 3,741.43 3,741.43 3,741.43 0.0K
12:25 3,752.45 3,752.71 3,752.45 3,752.71 0.0K
12:27 3,747.26 3,747.26 3,747.26 3,747.26 0.0K
12:28 3,747.26 3,747.26 3,747.26 3,747.26 0.0K
12:29 3,752.50 3,752.50 3,741.43 3,741.43 0.0K
12:31 3,751.33 3,751.33 3,751.33 3,751.33 0.0K
12:34 3,751.33 3,751.33 3,751.33 3,751.30 0.0K
12:42 3,742.00 3,742.17 3,742.00 3,742.17 0.1K
12:43 3,736.51 3,736.51 3,736.51 3,736.51 0.0K
12:44 3,733.54 3,733.76 3,733.54 3,733.76 0.0K
12:45 3,733.34 3,733.54 3,733.34 3,733.54 0.0K
12:46 3,741.47 3,743.00 3,741.47 3,743.00 0.0K
12:49 3,733.54 3,733.54 3,733.54 3,733.54 0.0K
12:51 3,745.40 3,745.40 3,745.40 3,745.40 0.0K
12:52 3,733.54 3,733.54 3,726.68 3,726.68 0.0K
12:55 3,729.04 3,729.04 3,729.04 3,729.00 0.0K
13:00 3,732.84 3,732.84 3,724.86 3,724.86 0.0K
13:01 3,732.79 3,739.02 3,732.79 3,739.02 0.0K
13:02 3,722.70 3,722.70 3,722.70 3,722.70 0.0K
13:04 3,736.34 3,736.34 3,736.34 3,736.34 0.0K
13:09 3,742.00 3,742.00 3,742.00 3,742.00 0.0K
13:11 3,744.00 3,744.00 3,744.00 3,744.00 0.0K
13:14 3,733.68 3,733.68 3,733.00 3,733.00 0.0K
13:16 3,731.50 3,731.50 3,731.50 3,731.50 0.0K
13:17 3,727.00 3,727.00 3,727.00 3,727.00 0.0K
13:20 3,734.02 3,740.50 3,734.02 3,740.50 0.0K
13:23 3,742.67 3,752.07 3,739.24 3,745.00 0.0K
13:24 3,745.00 3,745.00 3,745.00 3,745.00 0.0K
13:25 3,736.23 3,736.23 3,736.23 3,736.20 0.0K
13:28 3,734.00 3,734.00 3,734.00 3,734.00 0.0K
13:30 3,744.00 3,744.99 3,744.00 3,744.99 0.0K
13:33 3,745.14 3,745.14 3,745.14 3,745.14 0.0K
13:36 3,752.83 3,752.83 3,743.42 3,743.42 0.0K
13:40 3,752.83 3,752.83 3,752.83 3,752.83 0.0K
13:42 3,738.37 3,752.17 3,738.37 3,752.17 0.0K
13:43 3,752.02 3,752.82 3,752.02 3,752.82 0.0K
13:46 3,743.42 3,743.42 3,743.42 3,743.42 0.0K
13:47 3,743.10 3,743.10 3,734.87 3,734.87 0.0K
13:48 3,752.44 3,752.44 3,752.44 3,752.44 0.0K
13:49 3,751.77 3,751.77 3,751.77 3,751.77 0.0K
13:51 3,747.80 3,755.86 3,747.80 3,755.86 0.0K
13:52 3,767.19 3,767.19 3,767.19 3,767.19 0.0K
13:56 3,767.11 3,767.11 3,767.11 3,767.11 0.0K
13:58 3,777.44 3,777.44 3,769.78 3,769.78 0.0K
14:00 3,762.11 3,762.11 3,762.11 3,762.11 0.0K
14:03 3,785.00 3,788.33 3,782.24 3,788.33 0.1K
14:04 3,780.24 3,780.24 3,763.30 3,763.30 0.0K
14:13 3,775.42 3,775.42 3,775.42 3,775.42 0.0K
14:14 3,779.99 3,779.99 3,779.99 3,780.00 0.0K
14:15 3,780.00 3,780.00 3,780.00 3,780.00 0.0K
14:17 3,785.00 3,785.00 3,785.00 3,785.00 0.0K
14:18 3,787.85 3,787.85 3,787.85 3,787.85 0.0K
14:19 3,775.96 3,775.96 3,775.96 3,775.96 0.0K
14:22 3,779.41 3,779.41 3,779.41 3,779.41 0.0K
14:23 3,786.99 3,788.56 3,777.34 3,788.56 0.0K
14:24 3,777.85 3,777.85 3,777.85 3,777.90 0.0K
14:27 3,782.37 3,782.37 3,779.26 3,779.26 0.0K
14:29 3,782.94 3,782.94 3,782.94 3,782.94 0.0K
14:30 3,779.29 3,780.49 3,779.29 3,780.49 0.0K
14:33 3,779.36 3,779.36 3,779.36 3,779.36 0.0K
14:35 3,780.50 3,780.50 3,780.50 3,780.50 0.0K
14:37 3,771.91 3,771.91 3,771.91 3,771.91 0.0K
14:38 3,771.94 3,776.50 3,771.94 3,776.50 0.0K
14:44 3,776.94 3,781.70 3,776.94 3,781.71 0.0K
14:48 3,781.71 3,783.77 3,781.71 3,783.77 0.0K
14:55 3,780.00 3,780.00 3,780.00 3,780.00 0.0K
14:59 3,785.10 3,786.41 3,785.10 3,786.41 0.0K
15:00 3,786.42 3,786.42 3,786.42 3,786.42 0.0K
15:01 3,786.41 3,786.41 3,786.41 3,786.41 0.0K
15:02 3,770.11 3,785.67 3,770.11 3,785.67 0.0K
15:03 3,778.04 3,778.04 3,778.04 3,778.04 0.0K
15:04 3,785.37 3,785.37 3,785.37 3,785.37 0.0K
15:05 3,785.37 3,785.37 3,785.37 3,785.37 0.0K
15:06 3,785.54 3,785.54 3,785.54 3,785.54 0.0K
15:07 3,788.58 3,788.58 3,788.58 3,788.58 0.0K
15:08 3,781.67 3,781.67 3,781.67 3,781.67 0.0K
15:10 3,790.77 3,794.33 3,790.77 3,794.30 0.1K
15:11 3,798.64 3,798.64 3,783.99 3,788.00 0.1K
15:12 3,769.34 3,800.00 3,769.34 3,800.00 0.0K
15:14 3,798.91 3,799.99 3,770.74 3,770.74 0.0K
15:15 3,770.74 3,773.31 3,770.74 3,773.31 0.0K
15:16 3,799.95 3,799.95 3,799.95 3,800.00 0.0K
15:17 3,800.00 3,802.32 3,800.00 3,802.32 0.0K
15:18 3,800.00 3,800.00 3,800.00 3,800.00 0.0K
15:23 3,798.12 3,798.12 3,798.12 3,798.10 0.0K
15:24 3,806.00 3,806.00 3,806.00 3,806.00 0.0K
15:26 3,790.00 3,790.00 3,789.93 3,789.90 0.0K
15:27 3,789.13 3,789.13 3,789.13 3,789.13 0.0K
15:29 3,775.46 3,791.74 3,775.46 3,791.74 0.0K
15:30 3,777.50 3,786.33 3,772.64 3,772.64 0.0K
15:32 3,771.05 3,771.05 3,771.05 3,771.10 0.0K
15:34 3,778.86 3,778.86 3,778.86 3,778.86 0.0K
15:35 3,784.95 3,784.95 3,784.95 3,784.95 0.0K
15:36 3,784.50 3,790.30 3,784.36 3,790.30 0.0K
15:39 3,765.95 3,765.95 3,765.95 3,765.95 0.0K
15:41 3,794.00 3,794.00 3,794.00 3,794.00 0.0K
15:43 3,794.00 3,801.36 3,794.00 3,801.40 0.0K
15:44 3,806.00 3,806.00 3,795.20 3,795.20 0.0K
15:46 3,803.13 3,803.13 3,803.13 3,803.13 0.0K
15:49 3,794.38 3,794.38 3,794.38 3,794.38 0.0K
15:50 3,812.72 3,812.72 3,796.10 3,796.10 0.0K
15:51 3,780.13 3,794.38 3,780.13 3,794.38 0.0K
15:52 3,814.14 3,814.14 3,814.14 3,814.14 0.0K
15:54 3,777.73 3,812.08 3,774.54 3,796.10 0.0K
15:55 3,779.48 3,783.03 3,779.48 3,780.55 0.0K
15:56 3,793.44 3,794.30 3,775.15 3,784.30 0.0K
15:57 3,789.95 3,793.15 3,783.27 3,783.27 0.0K
15:58 3,784.42 3,790.00 3,783.57 3,790.00 0.0K
15:59 3,792.14 3,794.30 3,775.00 3,775.00 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음