마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
09:31 33.00 33.70 32.94 32.94 15.8K
09:32 32.94 33.06 32.94 33.06 0.3K
09:33 33.06 33.06 33.06 33.06 2.6K
09:34 32.82 32.82 32.82 32.82 1.2K
09:35 32.82 32.90 32.82 32.90 0.6K
09:36 33.00 33.00 33.00 33.00 1.0K
09:37 33.00 33.01 33.00 33.01 0.4K
09:38 33.43 33.43 33.19 33.26 3.4K
09:39 33.26 33.26 33.26 33.26 1.1K
09:40 33.26 33.26 33.13 33.13 0.8K
09:41 33.13 33.13 33.13 33.13 0.2K
09:42 33.13 33.26 33.13 33.26 5.1K
09:43 33.28 33.28 33.28 33.28 1.0K
09:44 33.28 33.45 33.28 33.45 1.2K
09:45 33.45 33.45 33.40 33.40 0.2K
09:46 33.40 33.40 33.40 33.40 0.1K
09:47 33.40 33.40 33.40 33.40 0.0K
09:48 33.40 33.40 32.96 32.96 0.6K
09:49 32.96 32.96 32.90 32.90 1.1K
09:50 32.90 33.10 32.90 33.10 1.0K
09:51 33.10 33.10 32.95 33.03 0.5K
09:52 33.03 33.03 32.90 32.90 0.9K
09:53 32.90 32.90 32.90 32.90 0.0K
09:54 32.90 32.90 32.90 32.90 0.3K
09:55 32.90 33.15 32.90 33.15 2.2K
09:56 33.22 33.22 33.22 33.22 0.3K
09:57 33.22 33.22 33.22 33.22 0.0K
09:58 33.22 33.22 33.22 33.22 0.1K
09:59 33.22 33.22 33.01 33.01 4.6K
10:00 33.01 33.01 33.01 33.01 0.1K
10:01 33.01 33.01 33.01 33.01 0.1K
10:02 33.08 33.08 33.08 33.08 0.5K
10:03 33.08 33.15 33.08 33.14 0.6K
10:04 33.14 33.14 33.14 33.14 0.2K
10:05 33.14 33.14 33.14 33.14 0.8K
10:06 33.14 33.27 33.14 33.27 0.5K
10:07 33.27 33.27 33.00 33.00 0.5K
10:08 32.98 32.98 32.94 32.94 2.0K
10:09 32.94 32.94 32.83 32.83 0.2K
10:10 32.83 32.90 32.83 32.90 0.5K
10:11 32.90 32.98 32.86 32.86 4.0K
10:12 32.86 32.86 32.86 32.86 0.1K
10:13 32.86 32.86 32.86 32.86 0.2K
10:14 32.86 32.86 32.86 32.86 0.3K
10:15 32.86 32.93 32.81 32.81 1.2K
10:16 32.81 32.81 32.72 32.72 0.6K
10:17 32.80 32.80 32.80 32.80 0.4K
10:18 32.80 32.94 32.80 32.94 0.6K
10:19 33.00 33.21 33.00 33.21 0.9K
10:20 33.21 33.21 33.21 33.21 0.1K
10:21 33.21 33.21 33.21 33.21 0.1K
10:22 33.16 33.16 33.16 33.16 0.2K
10:23 33.16 33.16 33.16 33.16 0.0K
10:24 33.13 33.13 33.13 33.13 0.3K
10:25 33.13 33.26 33.13 33.26 0.3K
10:26 33.42 33.42 33.42 33.42 5.8K
10:27 33.42 33.42 33.42 33.42 0.0K
10:28 33.42 33.42 33.42 33.42 0.3K
10:29 33.42 33.42 33.42 33.42 0.0K
10:30 33.42 33.42 33.13 33.13 0.8K
10:31 33.13 33.13 33.00 33.00 0.4K
10:32 33.00 33.00 32.97 32.97 0.1K
10:33 33.00 33.00 33.00 33.00 2.1K
10:34 33.06 33.06 33.06 33.06 0.3K
10:35 33.06 33.06 33.06 33.06 0.0K
10:36 33.06 33.06 33.00 33.00 1.2K
10:37 32.99 32.99 32.92 32.92 0.6K
10:38 32.92 32.92 32.91 32.91 0.3K
10:39 32.91 32.92 32.91 32.92 0.1K
10:40 32.92 32.99 32.92 32.99 0.6K
10:41 32.99 32.99 32.99 32.99 0.2K
10:42 32.99 32.99 32.99 32.99 0.1K
10:43 33.00 33.00 33.00 33.00 0.7K
10:44 33.00 33.00 32.90 32.90 0.5K
10:45 32.90 32.90 32.82 32.82 0.1K
10:46 32.82 32.82 32.82 32.82 0.1K
10:47 32.82 32.82 32.82 32.82 0.0K
10:48 32.82 32.82 32.82 32.82 0.0K
10:49 32.82 32.82 32.82 32.82 0.0K
10:50 32.82 32.82 32.82 32.82 0.4K
10:51 32.81 32.81 32.81 32.81 1.0K
10:52 32.67 32.67 32.67 32.67 1.3K
10:53 32.67 32.67 32.67 32.67 0.1K
10:54 32.67 32.67 32.63 32.63 0.2K
10:55 32.63 32.63 32.63 32.63 0.1K
10:56 32.63 32.63 32.56 32.56 1.9K
10:57 32.56 32.60 32.56 32.58 0.8K
10:58 32.58 32.65 32.58 32.65 0.5K
10:59 32.65 32.65 32.46 32.46 1.9K
11:00 32.46 32.47 32.46 32.47 0.3K
11:01 32.41 32.45 32.41 32.45 6.4K
11:02 32.45 32.45 32.45 32.45 0.0K
11:03 32.45 32.65 32.44 32.65 6.2K
11:04 32.65 32.65 32.51 32.51 1.5K
11:05 32.50 32.50 32.50 32.50 2.2K
11:06 32.50 32.50 32.46 32.46 0.4K
11:07 32.46 32.46 32.46 32.46 0.0K
11:08 32.46 32.46 32.46 32.46 2.7K
11:09 32.46 32.46 32.46 32.46 0.1K
11:10 32.46 32.46 32.46 32.46 0.0K
11:11 32.30 32.30 32.30 32.30 2.1K
11:12 32.30 32.30 32.30 32.30 0.3K
11:13 32.30 32.30 32.30 32.30 0.1K
11:14 32.30 32.36 32.30 32.36 1.1K
11:15 32.36 32.36 32.36 32.36 0.0K
11:16 32.36 32.36 32.36 32.36 0.0K
11:17 32.36 32.41 32.31 32.31 1.2K
11:18 32.31 32.31 32.31 32.31 0.3K
11:19 32.31 32.32 32.31 32.32 0.4K
11:20 32.32 32.32 32.32 32.32 0.0K
11:21 32.32 32.32 32.32 32.32 1.2K
11:22 32.32 32.51 32.32 32.51 1.0K
11:23 32.51 32.51 32.51 32.51 0.2K
11:24 32.51 32.51 32.51 32.51 0.3K
11:25 32.51 32.51 32.51 32.51 0.0K
11:26 32.53 32.53 32.53 32.53 0.4K
11:27 32.53 32.59 32.53 32.59 1.9K
11:28 32.59 32.59 32.59 32.59 0.1K
11:29 32.51 32.51 32.51 32.51 1.1K
11:30 32.51 32.51 32.51 32.51 0.1K
11:31 32.51 32.51 32.51 32.51 0.1K
11:32 32.51 32.51 32.51 32.51 0.1K
11:33 32.51 32.51 32.51 32.51 0.0K
11:34 32.51 32.51 32.51 32.51 0.1K
11:35 32.51 32.51 32.51 32.51 0.1K
11:36 32.51 32.51 32.42 32.42 1.2K
11:37 32.42 32.42 32.42 32.42 0.1K
11:38 32.42 32.53 32.42 32.53 0.3K
11:39 32.53 32.53 32.44 32.44 0.4K
11:40 32.44 32.44 32.42 32.42 1.5K
11:41 32.42 32.82 32.42 32.82 11.5K
11:42 32.82 32.82 32.82 32.82 0.1K
11:43 32.82 32.82 32.82 32.82 0.6K
11:44 32.82 32.82 32.82 32.82 0.2K
11:45 32.70 32.73 32.70 32.73 1.2K
11:46 32.73 32.73 32.70 32.70 0.1K
11:47 32.70 32.70 32.70 32.70 0.0K
11:48 32.70 32.70 32.70 32.70 0.1K
11:49 32.70 32.70 32.70 32.70 0.2K
11:50 32.70 32.70 32.70 32.70 0.7K
11:51 32.70 32.70 32.69 32.69 0.2K
11:52 32.74 32.74 32.74 32.74 0.2K
11:53 32.74 32.74 32.74 32.74 0.0K
11:54 32.74 32.74 32.74 32.74 0.1K
11:55 32.74 32.75 32.74 32.75 0.7K
11:56 32.75 32.75 32.46 32.46 1.8K
11:57 32.46 32.46 32.46 32.46 0.3K
11:58 32.57 32.57 32.57 32.57 0.2K
11:59 32.57 32.57 32.57 32.57 0.3K
12:00 32.57 32.57 32.57 32.57 0.1K
12:01 32.57 32.57 32.57 32.57 0.1K
12:02 32.57 32.57 32.57 32.57 0.0K
12:03 32.57 32.66 32.57 32.66 0.4K
12:04 32.66 32.66 32.66 32.66 0.1K
12:05 32.66 32.66 32.61 32.61 0.8K
12:06 32.61 32.70 32.61 32.70 0.9K
12:07 32.70 32.70 32.70 32.70 0.0K
12:08 32.70 32.70 32.70 32.70 0.2K
12:09 32.70 32.70 32.70 32.70 0.1K
12:10 32.70 32.76 32.70 32.76 2.0K
12:11 32.76 32.76 32.76 32.76 0.0K
12:12 32.76 32.76 32.68 32.68 2.0K
12:13 32.68 32.91 32.68 32.91 0.3K
12:14 32.91 32.91 32.91 32.91 0.1K
12:15 32.79 32.79 32.79 32.79 2.1K
12:16 32.79 32.99 32.79 32.99 1.4K
12:17 32.93 32.93 32.86 32.86 1.6K
12:18 33.00 33.00 33.00 33.00 0.9K
12:19 33.00 33.00 32.94 32.94 0.9K
12:20 32.94 32.94 32.94 32.94 0.3K
12:21 32.94 32.94 32.91 32.91 1.1K
12:22 32.81 32.90 32.81 32.90 2.3K
12:23 32.90 32.90 32.59 32.59 0.4K
12:24 32.59 32.59 32.59 32.59 0.1K
12:25 32.69 32.69 32.69 32.69 0.1K
12:26 32.69 32.69 32.69 32.69 0.1K
12:27 32.69 32.79 32.69 32.79 1.8K
12:28 32.79 32.79 32.79 32.79 0.1K
12:29 32.79 32.79 32.79 32.79 0.0K
12:30 32.74 32.74 32.74 32.74 0.3K
12:31 32.74 32.74 32.74 32.74 0.1K
12:32 32.74 32.74 32.74 32.74 0.0K
12:33 32.74 32.74 32.74 32.74 0.0K
12:34 32.74 32.74 32.74 32.74 0.1K
12:35 32.74 32.87 32.74 32.81 1.9K
12:36 32.81 32.81 32.81 32.81 2.7K
12:37 32.81 32.97 32.81 32.97 0.7K
12:38 32.97 32.99 32.97 32.99 0.4K
12:39 32.99 33.04 32.99 33.04 0.3K
12:40 32.97 32.97 32.97 32.97 0.2K
12:41 32.97 32.97 32.97 32.97 0.0K
12:42 32.97 32.97 32.97 32.97 0.1K
12:43 32.97 32.97 32.97 32.97 0.1K
12:44 32.97 32.97 32.97 32.97 0.0K
12:45 32.57 32.57 32.57 32.57 3.2K
12:46 32.68 32.68 32.58 32.58 0.6K
12:47 32.60 32.60 32.60 32.60 0.5K
12:48 32.60 32.60 32.60 32.60 0.0K
12:49 32.60 32.69 32.60 32.69 0.3K
12:50 32.69 32.69 32.69 32.69 0.4K
12:51 32.69 32.69 32.69 32.69 0.4K
12:52 32.69 32.69 32.60 32.60 0.6K
12:53 32.49 32.49 32.49 32.49 0.5K
12:54 32.63 32.63 32.63 32.63 0.2K
12:55 32.49 32.49 32.49 32.49 0.2K
12:56 32.49 32.49 32.49 32.49 0.0K
12:57 32.46 32.46 32.37 32.37 1.1K
12:58 32.37 32.43 32.37 32.43 0.2K
12:59 32.43 32.43 32.31 32.31 0.2K
13:00 32.39 32.39 32.39 32.39 0.2K
13:01 32.39 32.39 32.27 32.27 0.2K
13:02 32.27 32.39 32.27 32.39 0.2K
13:03 32.39 32.39 32.39 32.39 0.1K
13:04 32.39 32.39 32.39 32.39 0.2K
13:05 32.39 32.39 32.39 32.39 0.0K
13:06 32.39 32.39 32.39 32.39 0.1K
13:07 32.39 32.39 32.39 32.39 0.1K
13:08 32.39 32.39 32.28 32.28 0.7K
13:09 32.28 32.28 32.28 32.28 0.4K
13:10 32.28 32.28 32.28 32.28 0.1K
13:11 32.28 32.28 32.28 32.28 0.1K
13:12 32.28 32.28 32.28 32.28 0.0K
13:13 32.28 32.28 32.28 32.28 0.1K
13:14 32.28 32.47 32.28 32.46 3.3K
13:15 32.33 32.40 32.30 32.40 0.6K
13:16 32.40 32.40 32.30 32.30 0.2K
13:17 32.28 32.28 32.28 32.28 8.7K
13:18 32.28 32.28 32.28 32.28 0.3K
13:19 32.35 32.35 32.35 32.35 0.5K
13:20 32.35 32.35 32.35 32.35 0.2K
13:21 32.32 32.32 32.32 32.32 0.6K
13:22 32.32 32.32 32.32 32.32 0.1K
13:23 32.32 32.32 32.28 32.28 0.3K
13:24 32.28 32.28 32.16 32.16 0.2K
13:25 32.16 32.16 32.16 32.16 0.0K
13:26 32.16 32.16 32.16 32.16 0.3K
13:27 32.16 32.16 32.16 32.16 0.0K
13:28 32.16 32.22 32.16 32.22 0.3K
13:29 32.22 32.22 32.22 32.22 0.1K
13:30 32.22 32.22 32.15 32.15 0.1K
13:31 32.15 32.15 32.15 32.15 0.0K
13:32 32.29 32.35 32.29 32.35 0.7K
13:33 32.35 32.35 32.35 32.35 0.0K
13:34 32.35 32.35 32.35 32.35 0.0K
13:35 32.35 32.35 32.32 32.32 0.8K
13:36 32.32 32.59 32.30 32.59 4.0K
13:37 32.59 32.59 32.59 32.59 0.1K
13:38 32.59 32.59 32.59 32.59 0.0K
13:39 32.59 32.59 32.59 32.59 0.0K
13:40 32.59 32.59 32.52 32.52 0.1K
13:41 32.52 32.52 32.36 32.36 1.9K
13:42 32.69 32.72 32.69 32.72 27.7K
13:43 32.72 32.72 32.72 32.72 0.1K
13:44 32.72 32.72 32.72 32.72 0.1K
13:45 32.72 32.72 32.72 32.72 0.1K
13:46 32.72 32.72 32.52 32.52 0.5K
13:47 32.52 32.52 32.52 32.52 0.0K
13:48 32.68 32.68 32.68 32.68 1.0K
13:49 32.68 32.68 32.68 32.68 0.1K
13:50 32.68 32.68 32.68 32.68 0.1K
13:51 32.68 32.68 32.68 32.68 0.4K
13:52 32.68 32.68 32.68 32.68 0.1K
13:53 32.68 32.68 32.68 32.68 1.9K
13:54 32.68 32.68 32.68 32.68 0.3K
13:55 32.68 32.68 32.68 32.68 0.1K
13:56 32.68 32.68 32.68 32.68 0.1K
13:57 32.53 32.64 32.53 32.60 1.4K
13:58 32.60 32.60 32.60 32.60 0.1K
13:59 32.69 32.69 32.68 32.68 0.4K
14:00 32.68 32.68 32.68 32.68 0.1K
14:01 32.68 32.68 32.68 32.68 0.0K
14:02 32.70 32.70 32.70 32.70 0.5K
14:03 32.50 32.50 32.50 32.50 3.1K
14:04 32.50 32.50 32.50 32.50 0.0K
14:05 32.50 32.50 32.50 32.50 0.0K
14:06 32.50 32.50 32.50 32.50 0.1K
14:07 32.50 32.50 32.50 32.50 0.1K
14:08 32.40 32.40 32.40 32.40 0.1K
14:09 32.51 32.51 32.51 32.51 0.8K
14:10 32.52 32.52 32.52 32.52 0.2K
14:11 32.52 32.52 32.37 32.37 0.6K
14:12 32.37 32.37 32.37 32.37 0.0K
14:13 32.37 32.37 32.37 32.37 0.1K
14:14 32.37 32.37 32.37 32.37 0.0K
14:15 32.37 32.37 32.37 32.37 0.1K
14:16 32.37 32.37 32.37 32.37 0.6K
14:17 32.37 32.37 32.37 32.37 0.3K
14:18 32.37 32.37 32.37 32.37 0.0K
14:19 32.37 32.55 32.37 32.55 0.5K
14:20 32.55 32.67 32.55 32.67 0.6K
14:21 32.67 32.67 32.67 32.67 2.0K
14:22 32.67 32.75 32.67 32.75 1.8K
14:23 32.65 32.65 32.65 32.65 0.5K
14:24 32.65 32.65 32.65 32.65 0.1K
14:25 32.55 32.70 32.55 32.70 2.2K
14:26 32.70 32.70 32.70 32.70 0.1K
14:27 32.70 32.70 32.70 32.70 0.2K
14:28 32.67 32.67 32.67 32.67 0.2K
14:29 32.67 32.67 32.67 32.67 0.0K
14:30 32.67 32.78 32.67 32.78 0.4K
14:31 32.78 32.82 32.66 32.82 1.7K
14:32 32.82 32.82 32.82 32.82 0.1K
14:33 32.84 32.84 32.84 32.84 0.1K
14:34 32.84 32.90 32.84 32.90 0.4K
14:35 32.90 32.90 32.90 32.90 0.1K
14:36 32.90 32.90 32.82 32.82 1.4K
14:37 32.82 32.82 32.82 32.82 0.0K
14:38 32.82 32.82 32.75 32.75 0.7K
14:39 32.75 32.75 32.71 32.71 0.3K
14:40 32.71 32.71 32.63 32.63 0.1K
14:41 32.63 32.63 32.63 32.63 0.0K
14:42 32.63 32.63 32.62 32.62 1.1K
14:43 32.62 32.62 32.62 32.62 0.1K
14:44 32.62 32.62 32.62 32.62 0.3K
14:45 32.62 32.62 32.62 32.62 0.0K
14:46 32.62 32.62 32.62 32.62 0.0K
14:47 32.62 32.62 32.62 32.62 0.0K
14:48 32.62 32.62 32.62 32.62 0.1K
14:49 32.62 32.62 32.56 32.56 0.1K
14:50 32.68 32.68 32.68 32.68 0.3K
14:51 32.68 32.68 32.68 32.68 0.0K
14:52 32.68 32.68 32.68 32.68 0.0K
14:53 32.68 32.68 32.68 32.68 0.0K
14:54 32.64 32.69 32.64 32.69 2.6K
14:55 32.69 32.69 32.69 32.69 0.0K
14:56 32.69 32.69 32.69 32.69 0.1K
14:57 32.93 32.93 32.93 32.93 0.6K
14:58 32.93 33.00 32.93 33.00 0.2K
14:59 33.00 33.00 32.86 32.86 0.2K
15:00 32.86 32.86 32.86 32.86 0.4K
15:01 32.93 32.93 32.93 32.93 0.2K
15:02 33.00 33.00 33.00 33.00 0.9K
15:03 33.00 33.09 33.00 33.05 0.7K
15:04 33.15 33.15 32.95 32.95 2.5K
15:05 32.95 32.95 32.95 32.95 0.0K
15:06 32.95 32.95 32.95 32.95 0.2K
15:07 32.88 32.88 32.86 32.86 1.8K
15:08 32.80 32.80 32.80 32.80 0.9K
15:09 32.80 32.80 32.80 32.80 0.1K
15:10 32.80 32.80 32.80 32.80 0.0K
15:11 32.80 32.84 32.80 32.80 0.2K
15:12 32.80 32.86 32.80 32.86 1.5K
15:13 32.86 32.96 32.86 32.96 0.7K
15:14 32.96 32.96 32.96 32.96 0.6K
15:15 32.96 32.96 32.96 32.96 0.1K
15:16 32.96 32.96 32.96 32.96 0.1K
15:17 32.96 32.96 32.96 32.96 0.1K
15:18 32.96 32.96 32.96 32.96 0.0K
15:19 32.96 32.96 32.96 32.96 0.0K
15:20 32.96 33.10 32.96 33.10 0.4K
15:21 33.10 33.10 33.01 33.01 0.7K
15:22 32.98 32.98 32.97 32.97 0.3K
15:23 32.97 32.97 32.97 32.97 0.3K
15:24 32.97 32.97 32.96 32.96 2.8K
15:25 32.96 32.96 32.90 32.90 1.3K
15:26 32.90 32.94 32.90 32.94 3.4K
15:27 33.09 33.09 33.09 33.09 0.3K
15:28 33.09 33.09 33.09 33.09 0.2K
15:29 33.09 33.09 33.09 33.09 0.0K
15:30 33.09 33.09 32.99 32.99 0.5K
15:31 33.00 33.00 33.00 33.00 0.4K
15:32 33.00 33.01 32.98 33.01 1.9K
15:33 32.87 33.02 32.87 33.02 4.6K
15:34 33.02 33.05 33.02 33.05 2.4K
15:35 33.05 33.05 33.05 33.05 0.1K
15:36 33.05 33.05 33.05 33.05 0.4K
15:37 33.19 33.19 33.19 33.19 0.2K
15:38 33.19 33.19 32.99 33.18 2.2K
15:39 33.18 33.18 33.10 33.10 0.2K
15:40 33.10 33.10 33.10 33.10 1.3K
15:41 33.09 33.10 33.09 33.10 0.9K
15:42 33.10 33.10 33.10 33.10 0.3K
15:43 33.10 33.10 32.99 32.99 12.9K
15:44 32.99 32.99 32.90 32.90 0.2K
15:45 32.90 32.90 32.90 32.90 0.2K
15:46 32.91 32.91 32.91 32.91 0.5K
15:47 32.91 32.91 32.91 32.91 0.3K
15:48 32.91 32.91 32.91 32.91 0.3K
15:49 32.91 32.91 32.89 32.89 2.1K
15:50 32.89 32.89 32.89 32.89 0.3K
15:51 32.89 32.99 32.89 32.99 3.4K
15:52 32.99 32.99 32.99 32.99 0.3K
15:53 32.99 32.99 32.99 32.99 0.4K
15:54 32.99 33.19 32.99 33.19 1.1K
15:55 33.07 33.07 33.07 33.07 1.2K
15:56 33.22 33.22 33.13 33.20 2.4K
15:57 33.20 33.29 33.20 33.26 4.9K
15:58 33.26 33.27 33.22 33.22 2.3K
15:59 33.21 33.22 33.19 33.19 5.3K
16:00 33.20 34.72 33.01 33.09 76.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음