마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
09:30 699.05 699.16 698.95 699.16 181.6K
09:31 699.23 699.31 699.22 699.31 15.7K
09:32 699.26 699.26 699.17 699.17 13.9K
09:33 699.19 699.26 699.19 699.26 11.9K
09:34 699.23 699.23 699.15 699.15 22.6K
09:35 699.19 699.33 699.18 699.30 17.0K
09:36 699.30 699.40 699.28 699.35 12.2K
09:37 699.34 699.36 699.33 699.36 24.2K
09:38 699.38 699.38 699.29 699.29 13.8K
09:39 699.40 699.45 699.28 699.39 23.4K
09:40 699.39 699.41 699.38 699.41 20.8K
09:41 699.36 699.36 699.31 699.35 27.4K
09:42 699.44 699.44 699.37 699.37 9.0K
09:43 699.31 699.42 699.31 699.42 21.8K
09:44 699.35 699.36 699.20 699.35 14.0K
09:45 699.35 699.40 699.35 699.38 16.2K
09:46 699.35 699.35 699.32 699.32 25.3K
09:47 699.41 699.41 699.26 699.26 10.1K
09:48 699.26 699.28 699.25 699.25 29.6K
09:49 699.25 699.26 699.18 699.18 13.3K
09:50 699.21 699.24 699.14 699.24 19.2K
09:51 699.10 699.18 699.10 699.18 14.8K
09:52 699.18 699.18 699.08 699.08 39.5K
09:53 699.03 699.07 699.03 699.03 28.6K
09:54 699.04 699.04 698.89 698.89 11.8K
09:55 698.94 698.94 698.78 698.78 17.5K
09:56 698.71 698.73 698.70 698.70 9.7K
09:57 698.72 698.72 698.67 698.71 19.0K
09:58 698.66 698.72 698.66 698.72 6.3K
09:59 698.72 698.80 698.72 698.80 26.7K
10:00 698.80 698.88 698.80 698.88 39.3K
10:01 698.93 699.00 698.93 699.00 27.2K
10:02 698.92 698.92 698.89 698.90 8.8K
10:03 698.87 698.87 698.75 698.75 17.3K
10:04 698.71 698.85 698.71 698.85 8.7K
10:05 698.85 698.85 698.78 698.79 58.0K
10:06 698.72 698.81 698.72 698.75 11.8K
10:07 698.70 698.82 698.70 698.80 13.3K
10:08 698.78 698.78 698.72 698.73 15.0K
10:09 698.74 698.81 698.73 698.73 13.6K
10:10 698.73 698.73 698.59 698.64 12.5K
10:11 698.68 698.68 698.62 698.65 10.8K
10:12 698.67 698.70 698.67 698.70 21.2K
10:13 698.70 698.70 698.67 698.67 13.2K
10:14 698.69 698.69 698.65 698.65 9.7K
10:15 698.65 698.68 698.62 698.62 45.4K
10:16 698.72 698.72 698.61 698.62 13.8K
10:17 698.60 698.61 698.57 698.61 34.4K
10:18 698.61 698.64 698.58 698.58 9.4K
10:19 698.57 698.57 698.46 698.46 23.8K
10:20 698.56 698.63 698.50 698.63 40.9K
10:21 698.60 698.66 698.60 698.65 12.5K
10:22 698.64 698.64 698.52 698.61 8.3K
10:23 698.58 698.65 698.58 698.65 17.1K
10:24 698.65 698.65 698.50 698.50 14.0K
10:25 698.61 698.72 698.61 698.72 39.3K
10:26 698.77 698.77 698.68 698.68 19.4K
10:27 698.73 698.73 698.69 698.69 26.0K
10:28 698.70 698.70 698.64 698.64 31.4K
10:29 698.69 698.70 698.67 698.70 24.5K
10:30 698.68 698.68 698.68 698.68 26.5K
10:31 698.70 698.74 698.67 698.74 29.5K
10:32 698.76 698.78 698.74 698.78 22.3K
10:33 698.73 698.73 698.67 698.67 23.3K
10:34 698.64 698.67 698.64 698.67 7.0K
10:35 698.67 698.68 698.66 698.66 3.4K
10:36 698.69 698.70 698.66 698.66 24.1K
10:37 698.66 698.73 698.62 698.62 9.9K
10:38 698.61 698.61 698.58 698.58 13.4K
10:39 698.56 698.56 698.51 698.53 5.3K
10:40 698.53 698.53 698.47 698.47 78.5K
10:41 698.45 698.50 698.45 698.45 29.5K
10:42 698.42 698.42 698.37 698.40 7.3K
10:43 698.37 698.51 698.37 698.50 12.8K
10:44 698.53 698.53 698.48 698.50 5.6K
10:45 698.63 698.63 698.55 698.58 10.3K
10:46 698.58 698.58 698.53 698.53 19.4K
10:47 698.56 698.64 698.53 698.62 22.6K
10:48 698.63 698.67 698.62 698.67 32.1K
10:49 698.64 698.76 698.64 698.76 17.9K
10:50 698.76 698.81 698.76 698.79 6.9K
10:51 698.82 698.82 698.78 698.81 12.3K
10:52 698.78 698.83 698.74 698.74 27.2K
10:53 698.77 698.78 698.72 698.72 62.3K
10:54 698.79 698.79 698.67 698.67 166.9K
10:55 698.70 698.75 698.67 698.69 6.7K
10:56 698.74 698.80 698.74 698.80 11.0K
10:57 698.80 698.80 698.75 698.75 7.9K
10:58 698.78 698.81 698.78 698.80 18.8K
10:59 698.78 698.81 698.78 698.78 23.4K
11:00 698.79 698.83 698.77 698.80 14.5K
11:01 698.82 698.82 698.80 698.80 23.2K
11:02 698.79 698.81 698.76 698.76 11.3K
11:03 698.72 698.78 698.72 698.76 18.5K
11:04 698.79 698.81 698.78 698.78 13.8K
11:05 698.77 698.79 698.77 698.79 12.4K
11:06 698.77 698.87 698.77 698.87 17.6K
11:07 698.77 698.79 698.77 698.79 22.0K
11:08 698.78 698.81 698.78 698.80 18.8K
11:09 698.82 698.82 698.69 698.73 15.9K
11:10 698.77 698.77 698.69 698.71 19.6K
11:11 698.74 698.74 698.71 698.73 27.7K
11:12 698.70 698.70 698.64 698.67 18.4K
11:13 698.70 698.70 698.66 698.66 23.0K
11:14 698.68 698.68 698.63 698.64 17.6K
11:15 698.64 698.64 698.63 698.64 12.1K
11:16 698.66 698.66 698.61 698.61 13.3K
11:17 698.61 698.62 698.56 698.57 21.7K
11:18 698.55 698.65 698.54 698.65 8.8K
11:19 698.62 698.62 698.53 698.53 22.2K
11:20 698.54 698.59 698.54 698.59 14.0K
11:21 698.59 698.59 698.48 698.48 34.7K
11:22 698.54 698.54 698.50 698.50 23.1K
11:23 698.50 698.52 698.50 698.50 18.0K
11:24 698.50 698.57 698.50 698.55 8.0K
11:25 698.58 698.58 698.48 698.51 6.2K
11:26 698.49 698.50 698.47 698.47 246.3K
11:27 698.43 698.53 698.43 698.53 17.6K
11:28 698.48 698.52 698.48 698.51 8.8K
11:29 698.51 698.51 698.45 698.47 12.5K
11:30 698.47 698.51 698.47 698.51 26.7K
11:31 698.48 698.51 698.46 698.46 15.6K
11:32 698.47 698.50 698.47 698.48 15.4K
11:33 698.44 698.45 698.44 698.44 25.2K
11:34 698.47 698.47 698.39 698.39 24.1K
11:35 698.42 698.43 698.40 698.40 12.6K
11:36 698.37 698.39 698.37 698.37 10.9K
11:37 698.39 698.42 698.35 698.37 12.8K
11:38 698.36 698.36 698.33 698.33 10.2K
11:39 698.33 698.42 698.33 698.42 13.5K
11:40 698.35 698.38 698.35 698.38 12.1K
11:41 698.43 698.46 698.40 698.46 59.3K
11:42 698.43 698.44 698.40 698.40 9.7K
11:43 698.40 698.41 698.40 698.41 8.3K
11:44 698.41 698.48 698.41 698.41 21.6K
11:45 698.41 698.42 698.41 698.42 12.2K
11:46 698.37 698.40 698.37 698.40 6.7K
11:47 698.37 698.40 698.37 698.40 6.6K
11:48 698.40 698.40 698.39 698.40 4.8K
11:49 698.39 698.40 698.39 698.39 4.1K
11:50 698.44 698.44 698.35 698.35 105.0K
11:51 698.39 698.41 698.36 698.36 19.9K
11:52 698.36 698.36 698.35 698.35 14.4K
11:53 698.37 698.37 698.32 698.32 15.9K
11:54 698.33 698.33 698.30 698.30 7.4K
11:55 698.25 698.28 698.25 698.27 10.3K
11:56 698.24 698.27 698.22 698.22 104.5K
11:57 698.19 698.24 698.15 698.21 15.1K
11:58 698.21 698.21 698.21 698.21 7.7K
11:59 698.22 698.22 698.22 698.22 43.5K
12:00 698.22 698.31 698.19 698.31 4.4K
12:01 698.25 698.25 698.20 698.22 8.7K
12:02 698.28 698.28 698.24 698.24 17.1K
12:03 698.24 698.24 698.19 698.22 17.8K
12:04 698.23 698.25 698.23 698.24 11.4K
12:05 698.27 698.27 698.19 698.23 20.7K
12:06 698.21 698.21 698.17 698.17 7.5K
12:07 698.24 698.24 698.15 698.16 11.1K
12:08 698.16 698.22 698.16 698.22 7.5K
12:09 698.22 698.25 698.22 698.25 4.3K
12:10 698.25 698.25 698.23 698.25 14.2K
12:11 698.22 698.22 698.14 698.14 28.9K
12:12 698.16 698.18 698.15 698.16 17.9K
12:13 698.13 698.18 698.13 698.15 6.7K
12:14 698.15 698.15 698.12 698.15 15.7K
12:15 698.05 698.13 698.05 698.13 14.8K
12:16 698.13 698.16 698.12 698.16 21.7K
12:17 698.16 698.24 698.16 698.18 18.0K
12:18 698.18 698.19 698.18 698.19 12.7K
12:19 698.18 698.18 698.11 698.15 20.4K
12:20 698.15 698.18 698.15 698.18 21.6K
12:21 698.17 698.17 698.14 698.14 14.9K
12:22 698.14 698.14 698.07 698.10 14.0K
12:23 698.12 698.24 698.12 698.24 112.7K
12:24 698.24 698.24 698.22 698.22 22.6K
12:25 698.23 698.28 698.23 698.27 24.9K
12:26 698.27 698.27 698.27 698.27 13.0K
12:27 698.26 698.26 698.20 698.20 16.6K
12:28 698.23 698.23 698.18 698.23 8.4K
12:29 698.18 698.24 698.18 698.21 22.9K
12:30 698.20 698.23 698.17 698.23 9.8K
12:31 698.19 698.21 698.19 698.21 13.5K
12:32 698.18 698.18 698.17 698.17 112.2K
12:33 698.23 698.23 698.10 698.10 12.3K
12:34 698.15 698.15 698.12 698.12 8.7K
12:35 698.12 698.13 698.12 698.13 8.5K
12:36 698.17 698.17 698.12 698.12 11.1K
12:37 698.17 698.17 698.07 698.07 5.7K
12:38 698.10 698.10 698.07 698.07 9.2K
12:39 698.12 698.13 698.10 698.13 12.0K
12:40 698.16 698.18 698.11 698.14 9.6K
12:41 698.17 698.17 698.17 698.17 6.8K
12:42 698.18 698.22 698.18 698.20 9.2K
12:43 698.16 698.20 698.16 698.20 15.8K
12:44 698.15 698.15 698.14 698.15 17.4K
12:45 698.15 698.17 698.14 698.17 720.5K
12:46 698.12 698.16 698.12 698.16 12.4K
12:47 698.13 698.16 698.10 698.11 7.9K
12:48 698.12 698.12 698.07 698.07 12.1K
12:49 698.07 698.07 698.07 698.07 9.4K
12:50 698.07 698.07 698.06 698.06 35.1K
12:51 698.06 698.08 698.06 698.08 24.7K
12:52 698.08 698.08 698.07 698.07 10.2K
12:53 698.10 698.10 698.07 698.07 7.9K
12:54 698.05 698.11 698.05 698.11 6.2K
12:55 698.08 698.08 698.03 698.07 9.9K
12:56 698.07 698.09 698.02 698.09 12.3K
12:57 698.04 698.08 698.03 698.03 6.0K
12:58 698.08 698.09 698.06 698.09 60.4K
12:59 698.10 698.12 698.10 698.10 14.0K
13:00 698.07 698.08 698.04 698.04 14.1K
13:01 698.06 698.06 698.04 698.04 25.5K
13:02 698.01 698.06 698.01 698.06 13.7K
13:03 698.09 698.09 697.96 697.96 6.1K
13:04 698.01 698.01 697.91 697.99 7.4K
13:05 697.99 697.99 697.96 697.96 11.5K
13:06 697.97 698.01 697.96 698.01 8.7K
13:07 697.94 698.01 697.94 697.97 6.3K
13:08 698.00 698.00 697.99 697.99 22.2K
13:09 697.97 698.01 697.97 697.98 8.2K
13:10 697.98 697.98 697.98 697.98 6.1K
13:11 697.95 697.95 697.92 697.93 11.9K
13:12 697.93 697.96 697.93 697.96 18.2K
13:13 697.96 697.97 697.94 697.97 10.4K
13:14 697.96 697.97 697.96 697.97 8.7K
13:15 697.97 698.01 697.97 698.01 34.3K
13:16 698.02 698.02 697.99 697.99 13.7K
13:17 697.94 697.99 697.94 697.99 4.4K
13:18 697.99 697.99 697.92 697.97 12.0K
13:19 697.94 698.00 697.94 697.98 2.8K
13:20 697.98 698.01 697.98 698.01 259.1K
13:21 698.00 698.01 698.00 698.01 9.0K
13:22 698.01 698.02 698.00 698.02 12.5K
13:23 698.01 698.04 697.98 698.04 19.3K
13:24 698.01 698.03 697.99 697.99 15.4K
13:25 698.00 698.00 697.96 697.98 17.0K
13:26 697.96 697.96 697.95 697.95 10.0K
13:27 697.94 697.94 697.93 697.94 16.1K
13:28 697.94 697.94 697.93 697.94 11.0K
13:29 697.96 697.98 697.96 697.98 21.5K
13:30 697.98 697.98 697.95 697.95 9.3K
13:31 697.94 697.95 697.88 697.88 7.4K
13:32 697.98 697.98 697.93 697.94 17.6K
13:33 697.94 697.94 697.92 697.92 39.6K
13:34 697.94 697.94 697.79 697.79 204.3K
13:35 697.78 697.81 697.77 697.77 119.9K
13:36 697.77 697.80 697.77 697.80 10.1K
13:37 697.85 697.85 697.80 697.80 4.7K
13:38 697.80 697.81 697.79 697.81 25.8K
13:39 697.81 697.84 697.81 697.84 12.0K
13:40 697.84 697.88 697.84 697.88 6.0K
13:41 697.88 697.88 697.87 697.87 7.5K
13:42 697.88 697.88 697.86 697.88 13.0K
13:43 697.88 697.88 697.86 697.86 18.2K
13:44 697.85 697.87 697.85 697.87 16.6K
13:45 697.84 697.84 697.84 697.84 7.8K
13:46 697.84 697.86 697.84 697.86 11.1K
13:47 697.83 697.83 697.83 697.83 12.0K
13:48 697.83 697.83 697.82 697.82 9.9K
13:49 697.83 697.83 697.80 697.80 9.0K
13:50 697.83 697.83 697.81 697.81 13.1K
13:51 697.83 697.83 697.82 697.82 17.4K
13:52 697.79 697.80 697.79 697.79 33.0K
13:53 697.79 697.81 697.79 697.81 20.5K
13:54 697.81 697.84 697.81 697.83 17.5K
13:55 697.83 697.86 697.83 697.86 26.3K
13:56 697.84 697.86 697.83 697.86 13.9K
13:57 697.82 697.91 697.82 697.91 21.5K
13:58 697.90 697.93 697.89 697.93 8.6K
13:59 697.91 697.94 697.91 697.93 9.2K
14:00 697.92 697.93 697.88 697.93 16.6K
14:01 697.89 697.96 697.89 697.96 15.4K
14:02 697.96 697.98 697.94 697.94 13.9K
14:03 697.96 697.96 697.94 697.94 10.2K
14:04 697.94 697.97 697.94 697.97 32.8K
14:05 697.96 698.01 697.96 697.97 18.0K
14:06 697.96 697.97 697.95 697.97 37.9K
14:07 697.98 698.01 697.96 697.97 11.3K
14:08 697.96 697.96 697.95 697.95 9.4K
14:09 697.95 697.96 697.95 697.95 4.1K
14:10 697.94 697.98 697.94 697.98 13.2K
14:11 698.03 698.03 698.03 698.03 12.1K
14:12 698.10 698.10 698.10 698.10 79.8K
14:13 698.09 698.09 698.06 698.07 17.7K
14:14 698.10 698.10 698.08 698.08 93.2K
14:15 698.06 698.07 698.05 698.05 19.3K
14:16 698.06 698.07 698.06 698.07 149.2K
14:17 698.08 698.10 698.08 698.10 11.2K
14:18 698.14 698.14 698.07 698.07 110.8K
14:19 698.06 698.06 698.03 698.03 3.5K
14:20 698.03 698.03 698.02 698.03 112.1K
14:21 698.04 698.04 697.99 697.99 11.6K
14:22 698.04 698.04 697.99 698.00 9.7K
14:23 697.99 698.02 697.99 698.02 4.4K
14:24 698.02 698.02 698.01 698.01 25.2K
14:25 697.99 698.00 697.99 697.99 58.0K
14:26 697.98 697.99 697.98 697.99 15.1K
14:27 697.99 697.99 697.98 697.99 16.3K
14:28 697.99 697.99 697.98 697.98 15.9K
14:29 697.98 697.98 697.95 697.95 8.9K
14:30 697.90 697.92 697.89 697.92 22.1K
14:31 697.92 697.92 697.91 697.92 14.6K
14:32 697.92 697.93 697.86 697.86 20.8K
14:33 697.86 697.86 697.83 697.86 28.7K
14:34 697.87 697.89 697.86 697.86 11.6K
14:35 697.86 697.86 697.86 697.86 79.1K
14:36 697.86 697.87 697.86 697.87 83.0K
14:37 697.87 697.87 697.86 697.86 16.7K
14:38 697.88 697.88 697.88 697.88 10.0K
14:39 697.88 697.88 697.88 697.88 19.2K
14:40 697.90 697.90 697.89 697.89 18.8K
14:41 697.90 697.90 697.90 697.90 12.8K
14:42 697.87 697.90 697.86 697.90 41.0K
14:43 697.90 697.91 697.90 697.90 45.7K
14:44 697.91 697.95 697.91 697.95 16.3K
14:45 697.95 697.95 697.94 697.94 63.1K
14:46 697.93 697.94 697.91 697.91 27.5K
14:47 697.92 697.95 697.92 697.95 35.7K
14:48 697.96 697.97 697.96 697.97 39.1K
14:49 698.00 698.00 697.99 697.99 65.7K
14:50 698.04 698.04 698.02 698.02 10.2K
14:51 698.02 698.02 698.02 698.02 7.4K
14:52 698.02 698.06 698.02 698.06 129.4K
14:53 698.06 698.06 698.05 698.05 43.3K
14:54 698.06 698.06 698.04 698.04 7.2K
14:55 698.05 698.05 698.03 698.03 17.9K
14:56 698.03 698.03 698.03 698.03 27.3K
14:57 698.03 698.04 698.01 698.04 14.0K
14:58 698.00 698.03 697.99 698.00 26.2K
14:59 698.00 698.01 698.00 698.00 16.9K
15:00 698.03 698.04 698.03 698.04 18.6K
15:01 698.07 698.07 698.05 698.05 10.6K
15:02 698.11 698.11 698.04 698.04 150.7K
15:03 698.04 698.07 698.04 698.05 25.5K
15:04 698.05 698.05 698.04 698.04 8.7K
15:05 698.10 698.10 698.09 698.10 13.8K
15:06 698.13 698.13 698.08 698.12 4.5K
15:07 698.10 698.10 698.09 698.10 34.5K
15:08 698.05 698.07 698.05 698.06 18.2K
15:09 698.07 698.07 698.04 698.04 16.0K
15:10 698.11 698.11 698.06 698.06 27.1K
15:11 698.06 698.06 698.02 698.02 61.5K
15:12 698.02 698.02 698.02 698.02 32.0K
15:13 698.07 698.07 698.06 698.07 14.1K
15:14 698.07 698.09 698.07 698.09 77.7K
15:15 698.09 698.10 698.09 698.10 20.9K
15:16 698.09 698.09 698.06 698.06 9.5K
15:17 698.05 698.08 698.05 698.07 19.7K
15:18 698.07 698.08 698.07 698.08 11.3K
15:19 698.08 698.09 698.07 698.09 35.6K
15:20 698.10 698.10 698.06 698.06 23.6K
15:21 698.06 698.07 698.06 698.07 33.1K
15:22 698.07 698.07 698.07 698.07 19.0K
15:23 698.07 698.07 698.07 698.07 14.8K
15:24 698.08 698.09 698.07 698.07 25.1K
15:25 698.07 698.09 698.07 698.09 34.3K
15:26 698.06 698.09 698.03 698.09 11.9K
15:27 698.09 698.09 698.06 698.06 8.4K
15:28 698.06 698.08 698.06 698.06 17.6K
15:29 698.03 698.07 698.03 698.07 20.4K
15:30 698.07 698.07 698.06 698.06 22.7K
15:31 698.05 698.05 698.03 698.03 27.3K
15:32 698.03 698.05 698.03 698.03 19.6K
15:33 698.05 698.09 698.05 698.09 48.3K
15:34 698.07 698.09 698.07 698.08 40.4K
15:35 698.09 698.09 698.07 698.07 10.7K
15:36 698.02 698.09 698.02 698.09 45.8K
15:37 698.09 698.14 698.08 698.08 22.4K
15:38 698.10 698.10 698.05 698.10 21.0K
15:39 698.08 698.14 698.08 698.10 49.5K
15:40 698.08 698.08 698.02 698.03 57.4K
15:41 698.07 698.09 698.07 698.08 36.9K
15:42 698.08 698.10 698.08 698.08 20.2K
15:43 698.09 698.11 698.09 698.11 15.5K
15:44 698.10 698.10 698.07 698.10 29.6K
15:45 698.09 698.09 698.06 698.06 26.6K
15:46 698.06 698.07 698.03 698.03 40.0K
15:47 698.02 698.06 698.02 698.06 58.4K
15:48 698.09 698.09 698.09 698.09 17.2K
15:49 698.09 698.11 698.09 698.11 37.1K
15:50 698.17 698.17 698.13 698.13 33.1K
15:51 698.14 698.14 698.13 698.14 21.6K
15:52 698.14 698.14 698.10 698.10 39.6K
15:53 698.16 698.18 698.16 698.18 30.9K
15:54 698.17 698.18 698.14 698.14 25.8K
15:55 698.19 698.20 698.15 698.16 65.3K
15:56 698.23 698.24 698.20 698.24 76.8K
15:57 698.21 698.28 698.21 698.28 50.8K
15:58 698.27 698.30 698.27 698.30 42.5K
15:59 698.32 698.34 698.32 698.33 115.5K
16:00 698.31 698.31 698.22 698.22 408.3K
16:01 698.22 698.22 698.19 698.19 132.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음