S

SPKRDAE
🏛️ 대한민국 →
6,536.71
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 5,624.86 5,625.82 5,620.02 5,621.23 0.0K
09:01 5,621.11 5,621.11 5,608.88 5,610.70 0.0K
09:02 5,611.18 5,616.02 5,610.22 5,616.02 0.0K
09:03 5,615.78 5,619.53 5,613.12 5,614.93 0.0K
09:04 5,616.75 5,618.08 5,609.97 5,609.97 0.0K
09:05 5,609.01 5,622.32 5,608.28 5,619.77 0.0K
09:06 5,619.17 5,621.11 5,615.54 5,618.20 0.0K
09:07 5,618.56 5,621.47 5,616.63 5,620.50 0.0K
09:08 5,621.59 5,623.77 5,617.60 5,623.77 0.0K
09:09 5,622.92 5,623.40 5,619.05 5,621.59 0.0K
09:10 5,621.95 5,621.95 5,603.08 5,603.92 0.0K
09:11 5,601.38 5,601.75 5,587.47 5,587.47 0.0K
09:12 5,586.86 5,590.86 5,586.38 5,587.59 0.0K
09:13 5,587.35 5,594.37 5,585.90 5,593.52 0.0K
09:14 5,594.37 5,598.96 5,593.52 5,597.03 0.0K
09:15 5,595.94 5,595.94 5,588.92 5,590.25 0.0K
09:16 5,586.86 5,587.95 5,584.81 5,586.50 0.0K
09:17 5,585.53 5,594.24 5,585.53 5,590.61 0.0K
09:18 5,588.92 5,591.95 5,588.19 5,590.49 0.0K
09:19 5,590.49 5,597.03 5,590.37 5,595.70 0.0K
09:20 5,596.42 5,596.42 5,589.16 5,589.89 0.0K
09:21 5,587.83 5,588.19 5,583.72 5,583.72 0.0K
09:22 5,583.96 5,585.90 5,581.06 5,581.06 0.0K
09:23 5,580.81 5,583.60 5,580.21 5,580.21 0.0K
09:24 5,579.36 5,585.77 5,579.36 5,583.35 0.0K
09:25 5,583.72 5,584.32 5,579.72 5,583.23 0.0K
09:26 5,581.30 5,584.81 5,579.00 5,580.57 0.0K
09:27 5,579.12 5,580.81 5,577.43 5,577.43 0.0K
09:28 5,577.79 5,582.87 5,577.06 5,581.66 0.0K
09:29 5,581.06 5,583.72 5,579.72 5,582.63 0.0K
09:30 5,582.02 5,583.60 5,579.48 5,582.02 0.0K
09:31 5,583.23 5,584.93 5,582.14 5,582.51 0.0K
09:32 5,582.99 5,585.53 5,581.30 5,583.60 0.0K
09:33 5,584.20 5,586.02 5,581.30 5,584.81 0.0K
09:34 5,584.20 5,586.02 5,581.18 5,583.96 0.0K
09:35 5,582.87 5,587.83 5,582.87 5,584.69 0.0K
09:36 5,586.38 5,586.38 5,575.61 5,577.18 0.0K
09:37 5,576.82 5,577.67 5,572.71 5,574.52 0.0K
09:38 5,572.34 5,572.34 5,563.63 5,565.93 0.0K
09:39 5,565.57 5,566.29 5,562.66 5,563.51 0.0K
09:40 5,562.42 5,567.50 5,562.42 5,565.93 0.0K
09:41 5,566.90 5,566.90 5,563.63 5,564.96 0.0K
09:42 5,564.36 5,567.75 5,564.12 5,565.57 0.0K
09:43 5,565.33 5,566.05 5,563.15 5,566.05 0.0K
09:44 5,565.57 5,571.98 5,565.57 5,568.23 0.0K
09:45 5,568.23 5,569.92 5,565.33 5,567.14 0.0K
09:46 5,567.75 5,569.92 5,567.14 5,569.68 0.0K
09:47 5,569.44 5,570.17 5,567.63 5,569.56 0.0K
09:48 5,566.90 5,569.20 5,565.81 5,565.81 0.0K
09:49 5,564.96 5,565.33 5,561.82 5,561.82 0.0K
09:50 5,565.57 5,573.31 5,564.00 5,573.31 0.0K
09:51 5,572.83 5,573.43 5,570.17 5,573.19 0.0K
09:52 5,572.59 5,573.80 5,570.77 5,572.22 0.0K
09:53 5,572.71 5,575.37 5,571.86 5,574.88 0.0K
09:54 5,574.88 5,576.82 5,573.92 5,575.49 0.0K
09:55 5,577.18 5,577.43 5,571.50 5,573.07 0.0K
09:56 5,572.83 5,576.46 5,571.86 5,574.76 0.0K
09:57 5,575.25 5,577.91 5,574.88 5,577.67 0.0K
09:58 5,577.30 5,577.67 5,574.52 5,575.49 0.0K
09:59 5,577.30 5,578.64 5,575.97 5,578.39 0.0K
10:00 5,575.61 5,579.24 5,574.16 5,576.22 0.0K
10:01 5,576.46 5,576.46 5,571.13 5,575.01 0.0K
10:02 5,576.58 5,576.94 5,572.59 5,574.76 0.0K
10:03 5,575.25 5,575.25 5,571.01 5,572.83 0.0K
10:04 5,572.46 5,572.46 5,565.57 5,565.57 0.0K
10:05 5,565.57 5,565.69 5,562.30 5,565.08 0.0K
10:06 5,562.91 5,567.14 5,561.94 5,563.63 0.0K
10:07 5,564.00 5,566.29 5,562.79 5,565.57 0.0K
10:08 5,564.12 5,567.99 5,562.66 5,567.99 0.0K
10:09 5,568.47 5,569.44 5,565.08 5,566.29 0.0K
10:10 5,566.78 5,567.50 5,564.00 5,567.50 0.0K
10:11 5,566.42 5,567.14 5,564.36 5,565.21 0.0K
10:12 5,563.51 5,566.78 5,563.51 5,565.57 0.0K
10:13 5,565.69 5,570.77 5,565.69 5,570.77 0.0K
10:14 5,571.13 5,571.38 5,568.47 5,569.56 0.0K
10:15 5,569.56 5,572.22 5,569.20 5,569.44 0.0K
10:16 5,566.90 5,569.68 5,564.24 5,566.66 0.0K
10:17 5,565.81 5,565.81 5,562.66 5,563.39 0.0K
10:18 5,564.24 5,564.72 5,560.73 5,563.27 0.0K
10:19 5,562.42 5,567.14 5,562.30 5,562.66 0.0K
10:20 5,561.70 5,564.48 5,560.97 5,562.42 0.0K
10:21 5,561.70 5,564.84 5,561.33 5,564.36 0.0K
10:22 5,564.72 5,569.44 5,564.72 5,568.47 0.0K
10:23 5,566.66 5,577.30 5,566.66 5,576.22 0.0K
10:24 5,576.58 5,580.69 5,576.58 5,578.64 0.0K
10:25 5,577.91 5,579.24 5,575.49 5,576.94 0.0K
10:26 5,576.09 5,578.03 5,574.16 5,575.13 0.0K
10:27 5,573.67 5,576.22 5,573.19 5,575.49 0.0K
10:28 5,573.67 5,575.61 5,573.07 5,573.92 0.0K
10:29 5,573.19 5,574.04 5,570.41 5,571.25 0.0K
10:30 5,572.10 5,572.71 5,565.93 5,567.87 0.0K
10:31 5,568.23 5,568.35 5,564.60 5,565.45 0.0K
10:32 5,567.50 5,567.99 5,565.08 5,565.08 0.0K
10:33 5,564.48 5,569.80 5,563.87 5,569.56 0.0K
10:34 5,568.84 5,571.62 5,566.54 5,566.54 0.0K
10:35 5,567.75 5,570.41 5,566.54 5,570.41 0.0K
10:36 5,568.47 5,569.32 5,566.05 5,567.02 0.0K
10:37 5,569.56 5,572.46 5,569.32 5,571.25 0.0K
10:38 5,572.83 5,577.43 5,571.25 5,573.92 0.0K
10:39 5,574.88 5,576.09 5,572.59 5,575.49 0.0K
10:40 5,574.52 5,575.49 5,573.07 5,573.19 0.0K
10:41 5,571.86 5,573.67 5,567.87 5,569.32 0.0K
10:42 5,569.44 5,570.04 5,564.48 5,564.48 0.0K
10:43 5,565.33 5,567.14 5,562.30 5,564.12 0.0K
10:44 5,564.36 5,565.21 5,562.66 5,563.27 0.0K
10:45 5,563.51 5,565.93 5,561.58 5,565.45 0.0K
10:46 5,564.96 5,564.96 5,561.70 5,562.54 0.0K
10:47 5,562.54 5,564.12 5,561.70 5,562.42 0.0K
10:48 5,562.30 5,563.51 5,561.45 5,561.45 0.0K
10:49 5,563.27 5,563.27 5,558.55 5,559.16 0.0K
10:50 5,557.82 5,562.18 5,557.10 5,559.76 0.0K
10:51 5,559.52 5,561.09 5,557.70 5,558.67 0.0K
10:52 5,559.16 5,559.16 5,554.44 5,556.86 0.0K
10:53 5,557.70 5,557.70 5,553.59 5,554.32 0.0K
10:54 5,555.04 5,556.37 5,552.02 5,554.44 0.0K
10:55 5,555.04 5,558.19 5,553.35 5,555.65 0.0K
10:56 5,554.19 5,557.10 5,553.83 5,556.74 0.0K
10:57 5,555.28 5,557.70 5,552.62 5,556.37 0.0K
10:58 5,556.01 5,557.58 5,553.71 5,556.49 0.0K
10:59 5,556.25 5,556.49 5,552.86 5,553.35 0.0K
11:00 5,552.98 5,555.65 5,550.44 5,553.59 0.0K
11:01 5,553.35 5,554.32 5,548.39 5,548.39 0.0K
11:02 5,550.69 5,551.53 5,545.24 5,545.24 0.0K
11:03 5,542.82 5,544.27 5,540.88 5,541.61 0.0K
11:04 5,542.09 5,543.43 5,539.19 5,541.49 0.0K
11:05 5,540.76 5,541.13 5,532.42 5,532.42 0.0K
11:06 5,534.11 5,534.71 5,527.21 5,527.21 0.0K
11:07 5,526.61 5,527.45 5,523.10 5,525.28 0.0K
11:08 5,525.16 5,528.91 5,525.16 5,525.88 0.0K
11:09 5,525.03 5,529.51 5,525.03 5,527.21 0.0K
11:10 5,528.42 5,529.51 5,525.40 5,527.94 0.0K
11:11 5,526.73 5,528.18 5,525.16 5,525.88 0.0K
11:12 5,524.55 5,526.00 5,517.05 5,517.05 0.0K
11:13 5,516.93 5,521.65 5,516.93 5,521.65 0.0K
11:14 5,519.95 5,523.22 5,519.95 5,522.25 0.0K
11:15 5,521.77 5,524.07 5,521.28 5,522.01 0.0K
11:16 5,522.37 5,523.95 5,518.74 5,520.68 0.0K
11:17 5,520.07 5,521.77 5,518.50 5,521.77 0.0K
11:18 5,522.49 5,523.58 5,520.19 5,523.46 0.0K
11:19 5,522.25 5,522.98 5,519.35 5,521.40 0.0K
11:20 5,518.14 5,523.34 5,518.14 5,523.22 0.0K
11:21 5,520.68 5,523.58 5,520.32 5,523.10 0.0K
11:22 5,522.61 5,523.46 5,519.71 5,520.19 0.0K
11:23 5,522.25 5,522.25 5,519.11 5,519.11 0.0K
11:24 5,520.92 5,522.37 5,516.69 5,522.37 0.0K
11:25 5,522.98 5,525.16 5,519.71 5,524.43 0.0K
11:26 5,523.82 5,526.37 5,521.77 5,524.67 0.0K
11:27 5,524.79 5,528.54 5,524.79 5,525.16 0.0K
11:28 5,525.76 5,528.42 5,524.07 5,525.16 0.0K
11:29 5,528.66 5,528.66 5,525.64 5,527.70 0.0K
11:30 5,526.85 5,530.60 5,526.37 5,526.37 0.0K
11:31 5,527.33 5,530.60 5,527.33 5,530.60 0.0K
11:32 5,529.87 5,533.87 5,529.75 5,533.14 0.0K
11:33 5,532.17 5,532.29 5,528.54 5,531.45 0.0K
11:34 5,531.33 5,531.33 5,527.33 5,528.91 0.0K
11:35 5,530.36 5,531.45 5,527.45 5,528.66 0.0K
11:36 5,530.72 5,532.78 5,528.91 5,532.78 0.0K
11:37 5,530.60 5,535.92 5,530.60 5,533.63 0.0K
11:38 5,536.77 5,538.46 5,534.35 5,536.65 0.0K
11:39 5,537.38 5,538.95 5,534.96 5,534.96 0.0K
11:40 5,535.56 5,537.98 5,534.96 5,535.80 0.0K
11:41 5,535.68 5,536.89 5,532.90 5,534.23 0.0K
11:42 5,534.11 5,534.96 5,529.39 5,530.48 0.0K
11:43 5,530.36 5,530.60 5,526.73 5,528.91 0.0K
11:44 5,527.70 5,530.84 5,527.09 5,528.54 0.0K
11:45 5,530.12 5,530.60 5,527.70 5,530.24 0.0K
11:46 5,528.06 5,532.17 5,527.94 5,530.96 0.0K
11:47 5,530.84 5,533.50 5,530.24 5,531.93 0.0K
11:48 5,531.69 5,535.08 5,530.96 5,532.29 0.0K
11:49 5,531.33 5,533.38 5,530.60 5,533.38 0.0K
11:50 5,533.50 5,535.44 5,531.57 5,533.38 0.0K
11:51 5,533.99 5,534.84 5,531.93 5,533.38 0.0K
11:52 5,532.17 5,535.80 5,532.17 5,535.80 0.0K
11:53 5,535.44 5,536.53 5,534.47 5,534.71 0.0K
11:54 5,535.08 5,536.05 5,532.05 5,533.50 0.0K
11:55 5,534.11 5,534.47 5,530.60 5,532.17 0.0K
11:56 5,532.42 5,532.78 5,530.12 5,532.42 0.0K
11:57 5,532.29 5,532.78 5,528.91 5,532.78 0.0K
11:58 5,530.60 5,532.78 5,529.03 5,532.78 0.0K
11:59 5,532.05 5,532.90 5,527.94 5,529.27 0.0K
12:00 5,528.18 5,532.78 5,528.18 5,531.21 0.0K
12:01 5,530.60 5,532.17 5,528.79 5,531.57 0.0K
12:02 5,529.63 5,532.90 5,528.30 5,528.66 0.0K
12:03 5,530.24 5,532.78 5,528.54 5,529.03 0.0K
12:04 5,530.96 5,531.08 5,525.28 5,527.21 0.0K
12:05 5,526.61 5,529.51 5,526.00 5,528.18 0.0K
12:06 5,528.66 5,530.12 5,526.73 5,528.91 0.0K
12:07 5,529.03 5,529.63 5,528.06 5,528.06 0.0K
12:08 5,529.63 5,530.00 5,527.21 5,529.51 0.0K
12:09 5,528.91 5,530.48 5,526.37 5,529.39 0.0K
12:10 5,530.00 5,534.23 5,528.91 5,531.93 0.0K
12:11 5,532.90 5,534.59 5,530.96 5,531.93 0.0K
12:12 5,531.81 5,534.23 5,531.21 5,533.99 0.0K
12:13 5,534.11 5,536.53 5,532.78 5,534.71 0.0K
12:14 5,535.20 5,537.13 5,534.84 5,535.56 0.0K
12:15 5,536.53 5,537.50 5,533.63 5,535.92 0.0K
12:16 5,537.25 5,537.50 5,534.11 5,536.65 0.0K
12:17 5,535.32 5,537.74 5,534.35 5,534.35 0.0K
12:18 5,536.53 5,539.31 5,535.32 5,539.07 0.0K
12:19 5,537.50 5,540.88 5,537.13 5,538.22 0.0K
12:20 5,540.64 5,540.64 5,537.86 5,538.46 0.0K
12:21 5,539.55 5,540.28 5,536.89 5,538.71 0.0K
12:22 5,539.19 5,540.16 5,536.53 5,536.77 0.0K
12:23 5,537.86 5,540.04 5,535.92 5,537.38 0.0K
12:24 5,537.74 5,539.55 5,535.68 5,539.31 0.0K
12:25 5,539.31 5,540.04 5,536.41 5,539.43 0.0K
12:26 5,538.34 5,539.43 5,536.53 5,538.22 0.0K
12:27 5,538.22 5,541.13 5,537.86 5,539.92 0.0K
12:28 5,539.55 5,541.49 5,538.34 5,541.49 0.0K
12:29 5,542.22 5,542.58 5,539.31 5,541.85 0.0K
12:30 5,541.61 5,545.72 5,541.61 5,545.72 0.0K
12:31 5,546.21 5,547.42 5,544.76 5,546.33 0.0K
12:32 5,545.72 5,548.39 5,545.60 5,546.09 0.0K
12:33 5,546.33 5,547.42 5,543.18 5,543.18 0.0K
12:34 5,545.00 5,545.60 5,541.01 5,544.27 0.0K
12:35 5,541.85 5,544.76 5,540.88 5,542.82 0.0K
12:36 5,541.25 5,544.03 5,540.40 5,541.13 0.0K
12:37 5,541.73 5,543.79 5,539.92 5,541.61 0.0K
12:38 5,542.34 5,543.79 5,541.49 5,541.61 0.0K
12:39 5,543.18 5,543.43 5,540.52 5,540.52 0.0K
12:40 5,540.64 5,547.06 5,540.64 5,543.43 0.0K
12:41 5,545.36 5,545.60 5,541.01 5,544.51 0.0K
12:42 5,545.24 5,545.48 5,543.18 5,543.79 0.0K
12:43 5,544.27 5,544.27 5,538.83 5,539.19 0.0K
12:44 5,538.95 5,542.70 5,538.71 5,542.22 0.0K
12:45 5,541.61 5,543.55 5,539.07 5,542.94 0.0K
12:46 5,540.88 5,544.27 5,539.92 5,544.27 0.0K
12:47 5,543.91 5,544.88 5,541.85 5,542.22 0.0K
12:48 5,543.18 5,543.79 5,541.25 5,543.79 0.0K
12:49 5,542.82 5,544.03 5,539.80 5,539.80 0.0K
12:50 5,540.40 5,543.79 5,539.55 5,541.61 0.0K
12:51 5,540.64 5,540.64 5,535.80 5,538.59 0.0K
12:52 5,538.34 5,538.59 5,534.23 5,536.29 0.0K
12:53 5,535.20 5,535.80 5,533.26 5,535.20 0.0K
12:54 5,534.35 5,536.89 5,534.23 5,536.41 0.0K
12:55 5,536.41 5,538.71 5,535.92 5,537.25 0.0K
12:56 5,538.22 5,539.31 5,535.20 5,538.34 0.0K
12:57 5,537.98 5,541.13 5,537.13 5,541.13 0.0K
12:58 5,540.04 5,543.55 5,538.46 5,543.55 0.0K
12:59 5,540.76 5,543.67 5,540.76 5,541.85 0.0K
13:00 5,541.49 5,542.09 5,537.86 5,537.86 0.0K
13:01 5,537.62 5,539.92 5,537.25 5,537.25 0.0K
13:02 5,537.25 5,540.28 5,536.05 5,539.07 0.0K
13:03 5,538.59 5,538.59 5,530.48 5,531.21 0.0K
13:04 5,530.00 5,534.47 5,530.00 5,533.63 0.0K
13:05 5,533.50 5,535.92 5,532.29 5,534.47 0.0K
13:06 5,534.71 5,534.71 5,532.05 5,533.87 0.0K
13:07 5,534.84 5,534.84 5,532.29 5,533.75 0.0K
13:08 5,533.99 5,533.99 5,530.72 5,531.57 0.0K
13:09 5,531.45 5,533.02 5,529.39 5,529.51 0.0K
13:10 5,530.60 5,531.57 5,529.15 5,529.15 0.0K
13:11 5,530.48 5,531.08 5,528.42 5,530.72 0.0K
13:12 5,527.70 5,531.33 5,527.70 5,531.21 0.0K
13:13 5,530.36 5,532.78 5,528.06 5,529.15 0.0K
13:14 5,529.87 5,531.57 5,527.82 5,528.42 0.0K
13:15 5,528.30 5,529.39 5,526.85 5,527.33 0.0K
13:16 5,527.82 5,529.15 5,525.52 5,527.33 0.0K
13:17 5,526.97 5,528.18 5,525.03 5,525.03 0.0K
13:18 5,525.76 5,526.97 5,524.79 5,524.91 0.0K
13:19 5,526.49 5,528.18 5,524.55 5,527.58 0.0K
13:20 5,526.97 5,529.39 5,526.37 5,527.94 0.0K
13:21 5,528.06 5,530.72 5,527.33 5,529.03 0.0K
13:22 5,529.15 5,531.08 5,528.42 5,529.87 0.0K
13:23 5,530.00 5,530.36 5,528.54 5,529.51 0.0K
13:24 5,529.15 5,530.48 5,526.85 5,529.15 0.0K
13:25 5,530.60 5,531.69 5,526.00 5,526.85 0.0K
13:26 5,526.61 5,530.24 5,526.61 5,529.27 0.0K
13:27 5,528.18 5,529.39 5,527.33 5,527.94 0.0K
13:28 5,527.82 5,528.66 5,524.67 5,528.66 0.0K
13:29 5,528.54 5,529.75 5,527.09 5,528.79 0.0K
13:30 5,526.97 5,529.75 5,526.97 5,526.97 0.0K
13:31 5,528.42 5,529.87 5,527.45 5,528.54 0.0K
13:32 5,527.82 5,529.51 5,527.45 5,528.66 0.0K
13:33 5,528.42 5,529.87 5,527.58 5,529.63 0.0K
13:34 5,529.51 5,530.96 5,527.82 5,529.51 0.0K
13:35 5,529.03 5,530.36 5,528.06 5,528.91 0.0K
13:36 5,528.06 5,529.63 5,527.21 5,528.30 0.0K
13:37 5,528.91 5,528.91 5,524.31 5,526.73 0.0K
13:38 5,525.52 5,527.58 5,524.31 5,526.73 0.0K
13:39 5,526.61 5,526.61 5,523.82 5,526.00 0.0K
13:40 5,523.46 5,528.18 5,523.10 5,527.45 0.0K
13:41 5,526.61 5,528.18 5,525.52 5,527.09 0.0K
13:42 5,524.43 5,526.73 5,523.70 5,526.49 0.0K
13:43 5,525.03 5,526.37 5,523.70 5,525.88 0.0K
13:44 5,524.55 5,526.12 5,523.58 5,525.88 0.0K
13:45 5,524.91 5,525.88 5,523.10 5,524.67 0.0K
13:46 5,524.19 5,525.16 5,522.49 5,523.58 0.0K
13:47 5,523.70 5,524.31 5,522.01 5,523.22 0.0K
13:48 5,522.98 5,525.52 5,521.89 5,524.43 0.0K
13:49 5,524.91 5,528.54 5,522.49 5,523.34 0.0K
13:50 5,525.64 5,527.09 5,523.95 5,524.91 0.0K
13:51 5,524.19 5,526.49 5,523.46 5,524.07 0.0K
13:52 5,523.82 5,525.03 5,521.89 5,522.37 0.0K
13:53 5,524.31 5,525.52 5,522.61 5,525.28 0.0K
13:54 5,524.79 5,526.24 5,522.61 5,524.91 0.0K
13:55 5,525.64 5,527.09 5,522.61 5,524.55 0.0K
13:56 5,524.67 5,527.94 5,523.34 5,527.94 0.0K
13:57 5,526.85 5,529.63 5,524.91 5,527.33 0.0K
13:58 5,529.51 5,529.51 5,527.33 5,529.03 0.0K
13:59 5,528.18 5,529.39 5,526.97 5,529.27 0.0K
14:00 5,529.87 5,536.53 5,528.79 5,536.05 0.0K
14:01 5,535.92 5,536.41 5,533.14 5,536.41 0.0K
14:02 5,533.75 5,536.29 5,532.78 5,534.23 0.0K
14:03 5,532.78 5,535.92 5,532.78 5,535.68 0.0K
14:04 5,533.63 5,535.20 5,530.84 5,530.84 0.0K
14:05 5,529.63 5,531.57 5,528.79 5,530.00 0.0K
14:06 5,530.00 5,531.08 5,528.30 5,528.30 0.0K
14:07 5,529.51 5,531.57 5,527.82 5,530.12 0.0K
14:08 5,530.12 5,534.84 5,529.51 5,533.63 0.0K
14:09 5,533.14 5,535.56 5,530.36 5,535.08 0.0K
14:10 5,534.71 5,534.71 5,532.42 5,533.99 0.0K
14:11 5,533.63 5,534.35 5,531.93 5,532.29 0.0K
14:12 5,534.35 5,534.35 5,532.17 5,533.26 0.0K
14:13 5,531.81 5,535.32 5,531.69 5,531.69 0.0K
14:14 5,534.47 5,534.47 5,530.36 5,532.54 0.0K
14:15 5,533.14 5,533.75 5,531.57 5,532.54 0.0K
14:16 5,533.38 5,534.47 5,531.45 5,532.78 0.0K
14:17 5,532.54 5,533.75 5,531.69 5,532.66 0.0K
14:18 5,532.29 5,532.29 5,529.51 5,530.84 0.0K
14:19 5,530.00 5,530.84 5,526.37 5,526.37 0.0K
14:20 5,529.39 5,529.39 5,525.52 5,527.82 0.0K
14:21 5,525.88 5,528.66 5,525.64 5,526.73 0.0K
14:22 5,527.70 5,528.18 5,525.28 5,526.24 0.0K
14:23 5,526.37 5,526.49 5,523.82 5,525.64 0.0K
14:24 5,523.95 5,526.00 5,523.95 5,525.88 0.0K
14:25 5,524.67 5,525.88 5,523.46 5,523.95 0.0K
14:26 5,525.16 5,525.64 5,523.82 5,525.16 0.0K
14:27 5,524.91 5,527.45 5,523.70 5,526.49 0.0K
14:28 5,529.03 5,529.51 5,525.88 5,528.06 0.0K
14:29 5,528.66 5,528.66 5,525.52 5,526.97 0.0K
14:30 5,527.09 5,527.33 5,525.16 5,527.33 0.0K
14:31 5,527.33 5,529.03 5,524.07 5,527.45 0.0K
14:32 5,527.94 5,528.66 5,524.91 5,528.06 0.0K
14:33 5,527.45 5,529.03 5,525.52 5,527.82 0.0K
14:34 5,527.82 5,528.54 5,525.28 5,526.37 0.0K
14:35 5,527.58 5,527.58 5,523.58 5,524.55 0.0K
14:36 5,524.07 5,524.07 5,521.77 5,521.89 0.0K
14:37 5,522.98 5,525.28 5,521.89 5,524.07 0.0K
14:38 5,524.19 5,526.00 5,522.13 5,523.82 0.0K
14:39 5,524.91 5,527.58 5,523.10 5,526.24 0.0K
14:40 5,526.73 5,526.73 5,522.37 5,522.37 0.0K
14:41 5,523.95 5,524.67 5,521.65 5,524.19 0.0K
14:42 5,524.43 5,524.67 5,521.77 5,521.89 0.0K
14:43 5,522.25 5,524.07 5,521.04 5,521.77 0.0K
14:44 5,522.37 5,523.34 5,520.44 5,520.44 0.0K
14:45 5,523.10 5,523.22 5,520.07 5,521.89 0.0K
14:46 5,521.77 5,522.74 5,520.32 5,521.53 0.0K
14:47 5,520.44 5,521.53 5,517.41 5,520.19 0.0K
14:48 5,519.11 5,520.68 5,517.41 5,517.77 0.0K
14:49 5,518.86 5,518.86 5,514.63 5,515.35 0.0K
14:50 5,515.72 5,516.32 5,514.27 5,516.20 0.0K
14:51 5,515.11 5,522.61 5,514.99 5,521.89 0.0K
14:52 5,521.77 5,523.70 5,519.71 5,520.80 0.0K
14:53 5,521.77 5,522.74 5,519.11 5,520.44 0.0K
14:54 5,520.68 5,521.65 5,518.50 5,520.56 0.0K
14:55 5,520.68 5,520.68 5,517.77 5,519.95 0.0K
14:56 5,519.59 5,519.59 5,516.69 5,518.74 0.0K
14:57 5,518.26 5,518.62 5,514.51 5,514.51 0.0K
14:58 5,517.17 5,518.26 5,514.27 5,514.27 0.0K
14:59 5,513.78 5,514.51 5,510.51 5,510.64 0.0K
15:00 5,511.60 5,512.21 5,509.79 5,510.15 0.0K
15:01 5,510.76 5,512.81 5,508.09 5,509.79 0.0K
15:02 5,510.15 5,510.27 5,507.13 5,508.70 0.0K
15:03 5,509.06 5,509.91 5,507.01 5,509.18 0.0K
15:04 5,508.22 5,511.36 5,507.37 5,509.55 0.0K
15:05 5,509.67 5,509.79 5,507.01 5,507.01 0.0K
15:06 5,506.88 5,508.58 5,505.92 5,508.09 0.0K
15:07 5,506.52 5,508.58 5,503.50 5,504.95 0.0K
15:08 5,505.67 5,507.73 5,505.19 5,506.28 0.0K
15:09 5,507.25 5,507.73 5,505.19 5,505.19 0.0K
15:10 5,507.01 5,507.01 5,503.74 5,503.74 0.0K
15:11 5,504.59 5,505.92 5,501.68 5,501.68 0.0K
15:12 5,504.22 5,506.28 5,502.77 5,504.22 0.0K
15:13 5,505.43 5,510.15 5,504.34 5,506.64 0.0K
15:14 5,506.28 5,507.97 5,505.31 5,506.28 0.0K
15:15 5,506.64 5,508.94 5,505.07 5,506.88 0.0K
15:16 5,507.01 5,507.97 5,505.92 5,506.64 0.0K
15:17 5,506.52 5,507.13 5,504.71 5,506.16 0.0K
15:18 5,506.52 5,506.88 5,503.38 5,504.59 0.0K
15:19 5,504.83 5,506.88 5,503.50 5,504.95 0.0K
15:20 5,505.67 5,505.67 5,504.22 5,504.22 0.0K
15:21 5,504.22 5,504.22 5,504.22 5,504.22 0.0K
15:22 5,504.22 5,504.22 5,504.22 5,504.22 0.0K
15:23 5,504.22 5,504.22 5,504.22 5,504.22 0.0K
15:24 5,504.22 5,504.22 5,504.22 5,504.22 0.0K
15:25 5,504.22 5,504.22 5,504.22 5,504.22 0.0K
15:26 5,504.22 5,504.22 5,504.22 5,504.22 0.0K
15:27 5,504.22 5,504.22 5,504.22 5,504.22 0.0K
15:28 5,504.22 5,504.22 5,504.22 5,504.22 0.0K
15:29 5,504.22 5,507.49 5,503.74 5,507.01 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음