마지막 업데이트: 2025-10-03
시간 시가 고가 저가 종가 거래량
09:30 20.03 20.07 20.03 20.05 55.9K
09:31 20.05 20.05 19.92 19.92 13.3K
09:32 19.80 19.80 19.74 19.76 50.4K
09:33 19.76 19.76 19.76 19.76 0.0K
09:34 19.75 19.84 19.75 19.84 6.0K
09:35 19.84 19.88 19.84 19.86 0.7K
09:36 19.87 19.90 19.86 19.86 1.9K
09:37 19.86 19.86 19.86 19.86 0.0K
09:38 19.86 19.92 19.86 19.92 33.8K
09:39 19.92 19.96 19.92 19.96 3.6K
09:40 19.96 19.96 19.95 19.95 4.8K
09:41 19.95 19.98 19.95 19.97 0.5K
09:42 19.97 19.98 19.97 19.98 0.2K
09:43 19.99 20.02 19.99 20.00 9.6K
09:44 20.03 20.04 20.03 20.03 57.7K
09:45 20.03 20.03 20.03 20.03 1.2K
09:46 20.03 20.07 20.03 20.07 16.8K
09:47 20.07 20.08 20.06 20.06 5.4K
09:48 20.05 20.05 19.97 20.04 13.9K
09:49 20.04 20.04 20.04 20.04 2.0K
09:50 20.04 20.04 20.00 20.00 7.7K
09:51 20.00 20.02 19.94 19.94 5.2K
09:52 19.91 19.98 19.91 19.98 3.3K
09:53 19.98 19.98 19.97 19.97 0.7K
09:54 20.03 20.04 20.03 20.03 13.8K
09:55 20.03 20.04 20.02 20.04 7.8K
09:56 20.04 20.04 19.93 19.93 11.5K
09:57 19.92 19.94 19.92 19.94 6.2K
09:58 19.92 19.94 19.92 19.94 1.7K
09:59 19.94 19.94 19.91 19.91 6.9K
10:00 19.84 19.85 19.82 19.82 15.4K
10:01 19.82 19.82 19.82 19.82 3.9K
10:02 19.82 19.83 19.82 19.83 2.8K
10:03 19.82 19.85 19.82 19.85 2.5K
10:04 19.84 19.84 19.84 19.84 10.5K
10:05 19.84 19.86 19.84 19.86 1.0K
10:06 19.88 19.92 19.88 19.92 7.0K
10:07 19.93 19.93 19.93 19.93 1.6K
10:08 19.93 19.94 19.92 19.92 5.1K
10:09 19.92 19.92 19.92 19.92 2.0K
10:10 19.92 19.99 19.92 19.99 2.0K
10:11 19.99 19.99 19.99 19.99 11.4K
10:12 19.99 19.99 19.97 19.98 2.3K
10:13 19.98 20.01 19.98 20.01 12.0K
10:14 20.00 20.01 19.99 19.99 3.8K
10:15 19.98 19.99 19.98 19.99 4.8K
10:16 19.99 19.99 19.96 19.96 4.8K
10:17 19.96 19.97 19.96 19.97 2.1K
10:18 19.97 19.97 19.97 19.97 2.2K
10:19 19.97 19.97 19.97 19.97 2.3K
10:20 19.97 19.97 19.95 19.95 0.7K
10:21 19.95 19.95 19.93 19.93 14.5K
10:22 19.92 19.93 19.92 19.92 1.6K
10:23 19.93 19.93 19.93 19.93 1.0K
10:24 19.93 19.93 19.93 19.93 0.2K
10:25 19.93 19.95 19.93 19.95 6.4K
10:26 19.95 19.95 19.95 19.95 1.5K
10:27 19.95 19.96 19.94 19.94 2.5K
10:28 19.94 19.96 19.94 19.96 1.6K
10:29 19.96 19.96 19.96 19.96 3.0K
10:30 19.96 19.98 19.96 19.98 1.4K
10:31 19.95 19.95 19.95 19.95 3.4K
10:32 19.95 19.95 19.94 19.94 2.3K
10:33 19.93 19.93 19.93 19.93 0.8K
10:34 19.93 19.93 19.92 19.92 2.3K
10:35 19.92 19.92 19.89 19.89 4.4K
10:36 19.89 19.90 19.89 19.90 3.6K
10:37 19.90 19.90 19.90 19.90 0.7K
10:38 19.92 19.92 19.92 19.92 2.3K
10:39 19.92 19.92 19.90 19.90 2.8K
10:40 19.90 19.90 19.90 19.90 1.7K
10:41 19.90 19.92 19.90 19.92 0.2K
10:42 19.92 19.92 19.92 19.92 3.4K
10:43 19.93 19.93 19.90 19.90 1.1K
10:44 19.90 19.90 19.89 19.89 19.3K
10:45 19.89 19.92 19.89 19.91 4.4K
10:46 19.89 19.92 19.89 19.92 4.6K
10:47 19.92 19.92 19.92 19.92 1.1K
10:48 19.92 19.92 19.86 19.86 4.7K
10:49 19.86 19.86 19.85 19.85 2.0K
10:50 19.85 19.85 19.85 19.85 2.4K
10:51 19.85 19.85 19.84 19.84 1.6K
10:52 19.84 19.86 19.84 19.86 0.7K
10:53 19.86 19.86 19.86 19.86 1.0K
10:54 19.86 19.86 19.86 19.86 0.4K
10:55 19.86 19.94 19.86 19.94 10.3K
10:56 19.94 19.94 19.94 19.94 2.4K
10:57 19.94 19.94 19.92 19.92 2.2K
10:58 19.92 19.92 19.92 19.92 4.8K
10:59 19.92 19.92 19.91 19.91 0.3K
11:00 19.91 19.91 19.90 19.90 2.1K
11:01 19.90 19.90 19.90 19.90 0.1K
11:02 19.90 19.90 19.90 19.90 0.0K
11:03 19.90 19.90 19.84 19.84 5.8K
11:04 19.84 19.84 19.83 19.83 1.7K
11:05 19.83 19.83 19.82 19.82 0.5K
11:06 19.83 19.84 19.83 19.83 2.7K
11:07 19.83 19.83 19.83 19.83 0.4K
11:08 19.82 19.82 19.82 19.82 2.5K
11:09 19.82 19.85 19.82 19.85 0.7K
11:10 19.85 19.85 19.85 19.85 0.8K
11:11 19.85 19.85 19.85 19.85 1.8K
11:12 19.84 19.88 19.84 19.86 8.2K
11:13 19.86 19.86 19.86 19.86 1.2K
11:14 19.86 19.86 19.82 19.82 0.7K
11:15 19.82 19.82 19.82 19.82 2.3K
11:16 19.82 19.82 19.82 19.82 2.6K
11:17 19.82 19.82 19.82 19.82 3.0K
11:18 19.82 19.82 19.82 19.82 1.3K
11:19 19.82 19.82 19.82 19.82 0.6K
11:20 19.85 19.86 19.85 19.85 5.5K
11:21 19.82 19.82 19.81 19.81 1.3K
11:22 19.81 19.81 19.81 19.81 1.1K
11:23 19.81 19.81 19.81 19.81 0.4K
11:24 19.81 19.84 19.81 19.84 1.4K
11:25 19.84 19.84 19.83 19.83 0.3K
11:26 19.83 19.83 19.83 19.83 0.4K
11:27 19.83 19.84 19.83 19.84 1.3K
11:28 19.84 19.85 19.84 19.85 2.4K
11:29 19.84 19.88 19.84 19.88 5.1K
11:30 19.88 19.88 19.87 19.87 5.4K
11:31 19.87 19.87 19.85 19.85 3.4K
11:32 19.86 19.86 19.85 19.85 0.3K
11:33 19.85 19.85 19.85 19.85 0.2K
11:34 19.88 19.88 19.88 19.88 0.8K
11:35 19.88 19.88 19.88 19.88 12.0K
11:36 19.88 19.88 19.88 19.88 0.0K
11:37 19.88 19.88 19.88 19.88 3.1K
11:38 19.89 19.89 19.89 19.89 2.5K
11:39 19.89 19.90 19.89 19.89 2.5K
11:40 19.88 19.88 19.88 19.88 1.2K
11:41 19.89 19.89 19.89 19.89 2.8K
11:42 19.89 19.89 19.89 19.89 1.0K
11:43 19.89 19.89 19.89 19.89 0.1K
11:44 19.89 19.89 19.89 19.89 0.1K
11:45 19.89 19.90 19.89 19.90 0.6K
11:46 19.90 19.90 19.90 19.90 0.9K
11:47 19.90 19.91 19.90 19.91 3.5K
11:48 19.92 19.92 19.92 19.92 0.8K
11:49 19.92 19.92 19.92 19.92 1.0K
11:50 19.91 19.91 19.91 19.91 0.8K
11:51 19.91 19.91 19.91 19.91 0.1K
11:52 19.91 19.91 19.90 19.90 0.2K
11:53 19.90 19.90 19.90 19.90 0.1K
11:54 19.90 19.90 19.87 19.89 5.2K
11:55 19.88 19.88 19.87 19.87 3.4K
11:56 19.87 19.87 19.87 19.87 0.6K
11:57 19.86 19.86 19.86 19.86 4.9K
11:58 19.85 19.86 19.85 19.85 1.1K
11:59 19.85 19.85 19.85 19.85 3.2K
12:00 19.85 19.85 19.85 19.85 1.4K
12:01 19.85 19.85 19.85 19.85 0.2K
12:02 19.85 19.86 19.85 19.86 1.0K
12:03 19.86 19.86 19.86 19.86 0.9K
12:04 19.86 19.86 19.86 19.86 0.2K
12:05 19.86 19.86 19.86 19.86 0.6K
12:06 19.86 19.86 19.86 19.86 0.0K
12:07 19.86 19.86 19.86 19.86 0.0K
12:08 19.86 19.86 19.86 19.86 0.7K
12:09 19.86 19.86 19.86 19.86 5.9K
12:10 19.86 19.86 19.85 19.85 0.7K
12:11 19.85 19.86 19.85 19.86 6.7K
12:12 19.86 19.88 19.86 19.88 3.4K
12:13 19.88 19.88 19.88 19.88 0.0K
12:14 19.88 19.88 19.88 19.88 0.5K
12:15 19.88 19.88 19.88 19.88 2.6K
12:16 19.87 19.89 19.87 19.89 2.5K
12:17 19.89 19.89 19.88 19.88 3.0K
12:18 19.88 19.89 19.88 19.89 1.6K
12:19 19.90 19.90 19.90 19.90 2.2K
12:20 19.91 19.91 19.91 19.91 1.8K
12:21 19.91 19.91 19.87 19.87 0.6K
12:22 19.87 19.87 19.87 19.87 0.0K
12:23 19.87 19.87 19.87 19.87 0.6K
12:24 19.87 19.87 19.86 19.86 2.3K
12:25 19.86 19.86 19.86 19.86 1.2K
12:26 19.86 19.86 19.85 19.85 2.7K
12:27 19.85 19.85 19.84 19.84 1.4K
12:28 19.84 19.84 19.84 19.84 1.0K
12:29 19.84 19.84 19.83 19.83 1.0K
12:30 19.83 19.83 19.83 19.83 0.7K
12:31 19.83 19.83 19.83 19.83 0.6K
12:32 19.84 19.87 19.84 19.87 1.2K
12:33 19.87 19.87 19.87 19.87 5.9K
12:34 19.87 19.87 19.87 19.87 0.0K
12:35 19.87 19.87 19.83 19.83 3.1K
12:36 19.83 19.83 19.82 19.82 5.4K
12:37 19.82 19.82 19.82 19.82 0.3K
12:38 19.83 19.83 19.82 19.82 3.2K
12:39 19.82 19.82 19.81 19.81 1.1K
12:40 19.81 19.81 19.81 19.81 0.1K
12:41 19.81 19.81 19.81 19.81 0.6K
12:42 19.81 19.82 19.81 19.82 3.3K
12:43 19.82 19.82 19.82 19.82 0.0K
12:44 19.82 19.82 19.81 19.81 0.6K
12:45 19.81 19.81 19.81 19.81 0.3K
12:46 19.81 19.81 19.80 19.80 0.7K
12:47 19.80 19.81 19.80 19.81 0.2K
12:48 19.80 19.80 19.79 19.79 6.5K
12:49 19.86 19.86 19.79 19.79 1.4K
12:50 19.79 19.82 19.79 19.79 1.5K
12:51 19.79 19.80 19.79 19.80 0.2K
12:52 19.80 19.80 19.80 19.80 0.3K
12:53 19.80 19.81 19.80 19.81 2.0K
12:54 19.80 19.82 19.80 19.82 1.6K
12:55 19.82 19.82 19.82 19.82 0.7K
12:56 19.83 19.83 19.83 19.83 1.1K
12:57 19.83 19.84 19.83 19.84 1.1K
12:58 19.84 19.84 19.83 19.83 0.7K
12:59 19.83 19.83 19.83 19.83 1.1K
13:00 19.83 19.83 19.82 19.82 0.2K
13:01 19.82 19.82 19.82 19.82 0.2K
13:02 19.82 19.82 19.82 19.82 0.9K
13:03 19.82 19.82 19.82 19.82 1.1K
13:04 19.82 19.82 19.82 19.82 1.2K
13:05 19.82 19.82 19.81 19.81 0.8K
13:06 19.81 19.81 19.81 19.81 1.5K
13:07 19.81 19.81 19.80 19.80 0.9K
13:08 19.80 19.80 19.80 19.80 1.0K
13:09 19.80 19.80 19.79 19.79 0.2K
13:10 19.79 19.79 19.79 19.79 0.6K
13:11 19.79 19.79 19.79 19.79 0.7K
13:12 19.79 19.79 19.79 19.79 0.2K
13:13 19.79 19.79 19.79 19.79 0.3K
13:14 19.79 19.79 19.78 19.78 0.6K
13:15 19.78 19.78 19.78 19.78 1.9K
13:16 19.78 19.78 19.77 19.77 4.5K
13:17 19.77 19.77 19.77 19.77 2.4K
13:18 19.77 19.77 19.77 19.77 0.6K
13:19 19.77 19.77 19.76 19.76 1.4K
13:20 19.76 19.77 19.76 19.77 2.8K
13:21 19.77 19.77 19.77 19.77 1.7K
13:22 19.77 19.78 19.77 19.78 0.3K
13:23 19.78 19.78 19.77 19.77 1.2K
13:24 19.77 19.77 19.77 19.77 0.0K
13:25 19.80 19.80 19.80 19.80 1.2K
13:26 19.80 19.80 19.80 19.80 0.0K
13:27 19.80 19.81 19.80 19.81 0.3K
13:28 19.81 19.81 19.81 19.81 0.1K
13:29 19.79 19.79 19.79 19.79 2.3K
13:30 19.79 19.79 19.79 19.79 0.0K
13:31 19.79 19.80 19.79 19.80 1.0K
13:32 19.80 19.80 19.80 19.80 0.3K
13:33 19.80 19.81 19.80 19.81 1.0K
13:34 19.81 19.81 19.77 19.77 2.7K
13:35 19.77 19.77 19.77 19.77 0.2K
13:36 19.77 19.77 19.77 19.77 1.9K
13:37 19.77 19.77 19.77 19.77 0.3K
13:38 19.77 19.77 19.77 19.77 0.4K
13:39 19.77 19.82 19.77 19.82 2.2K
13:40 19.82 19.82 19.82 19.82 0.4K
13:41 19.82 19.82 19.82 19.82 0.0K
13:42 19.82 19.82 19.82 19.82 0.2K
13:43 19.82 19.82 19.82 19.82 0.0K
13:44 19.82 19.82 19.82 19.82 1.7K
13:45 19.82 19.82 19.82 19.82 1.6K
13:46 19.82 19.82 19.82 19.82 0.9K
13:47 19.82 19.83 19.82 19.83 0.3K
13:48 19.83 19.83 19.79 19.79 1.7K
13:49 19.79 19.79 19.79 19.79 1.8K
13:50 19.79 19.79 19.78 19.79 0.4K
13:51 19.79 19.79 19.79 19.79 0.4K
13:52 19.79 19.79 19.75 19.76 1.8K
13:53 19.76 19.76 19.76 19.76 2.3K
13:54 19.77 19.77 19.77 19.77 0.8K
13:55 19.77 19.77 19.77 19.77 0.2K
13:56 19.77 19.77 19.77 19.77 1.3K
13:57 19.77 19.77 19.77 19.77 0.0K
13:58 19.77 19.77 19.75 19.75 2.0K
13:59 19.75 19.75 19.75 19.75 1.0K
14:00 19.75 19.75 19.74 19.74 2.6K
14:01 19.74 19.74 19.74 19.74 0.5K
14:02 19.77 19.79 19.77 19.79 1.6K
14:03 19.79 19.79 19.79 19.79 2.9K
14:04 19.78 19.78 19.77 19.77 4.9K
14:05 19.77 19.77 19.77 19.77 0.6K
14:06 19.77 19.77 19.76 19.77 7.2K
14:07 19.77 19.77 19.77 19.77 1.1K
14:08 19.77 19.77 19.77 19.77 0.0K
14:09 19.77 19.78 19.77 19.78 5.0K
14:10 19.78 19.78 19.75 19.75 1.0K
14:11 19.74 19.75 19.74 19.75 6.3K
14:12 19.75 19.75 19.75 19.75 0.5K
14:13 19.75 19.75 19.75 19.75 6.3K
14:14 19.75 19.75 19.75 19.75 0.1K
14:15 19.75 19.75 19.74 19.74 267.5K
14:16 19.74 19.74 19.73 19.73 0.1K
14:17 19.74 19.74 19.73 19.73 2.2K
14:18 19.66 19.66 19.66 19.66 5.9K
14:19 19.66 19.66 19.66 19.66 0.1K
14:20 19.66 19.73 19.66 19.73 1.2K
14:21 19.73 19.73 19.72 19.72 1.9K
14:22 19.72 19.72 19.71 19.71 4.1K
14:23 19.71 19.71 19.71 19.71 1.7K
14:24 19.71 19.71 19.71 19.71 0.2K
14:25 19.71 19.71 19.71 19.71 6.3K
14:26 19.71 19.71 19.71 19.71 0.8K
14:27 19.70 19.70 19.70 19.70 1.2K
14:28 19.69 19.69 19.69 19.69 1.7K
14:29 19.69 19.69 19.68 19.69 2.2K
14:30 19.68 19.68 19.68 19.68 2.5K
14:31 19.68 19.69 19.68 19.69 2.2K
14:32 19.68 19.68 19.67 19.67 2.2K
14:33 19.68 19.68 19.67 19.67 1.7K
14:34 19.66 19.66 19.66 19.66 2.6K
14:35 19.66 19.70 19.66 19.69 11.1K
14:36 19.69 19.70 19.69 19.70 0.9K
14:37 19.70 19.70 19.70 19.70 0.6K
14:38 19.72 19.72 19.71 19.71 12.5K
14:39 19.71 19.71 19.69 19.69 5.1K
14:40 19.69 19.69 19.69 19.69 0.7K
14:41 19.69 19.70 19.69 19.70 0.9K
14:42 19.70 19.70 19.69 19.69 1.0K
14:43 19.69 19.69 19.69 19.69 0.3K
14:44 19.69 19.69 19.69 19.69 0.7K
14:45 19.69 19.70 19.69 19.70 2.6K
14:46 19.70 19.71 19.70 19.71 0.4K
14:47 19.71 19.71 19.71 19.71 0.5K
14:48 19.70 19.71 19.70 19.71 2.8K
14:49 19.71 19.71 19.71 19.71 0.0K
14:50 19.71 19.71 19.70 19.70 0.6K
14:51 19.70 19.70 19.70 19.70 1.8K
14:52 19.70 19.70 19.70 19.70 1.3K
14:53 19.70 19.70 19.70 19.70 0.1K
14:54 19.70 19.73 19.70 19.73 3.1K
14:55 19.73 19.73 19.73 19.73 3.0K
14:56 19.73 19.74 19.73 19.74 0.8K
14:57 19.74 19.74 19.74 19.74 0.2K
14:58 19.74 19.74 19.68 19.68 1.8K
14:59 19.67 19.67 19.67 19.67 0.9K
15:00 19.67 19.67 19.67 19.67 5.5K
15:01 19.67 19.67 19.66 19.66 0.8K
15:02 19.66 19.66 19.66 19.66 1.0K
15:03 19.66 19.68 19.66 19.68 2.4K
15:04 19.68 19.68 19.67 19.67 0.1K
15:05 19.67 19.67 19.67 19.67 1.1K
15:06 19.67 19.67 19.67 19.67 0.2K
15:07 19.67 19.67 19.67 19.67 0.2K
15:08 19.68 19.68 19.67 19.67 1.9K
15:09 19.67 19.67 19.67 19.67 2.0K
15:10 19.66 19.67 19.66 19.67 2.5K
15:11 19.67 19.67 19.67 19.67 0.1K
15:12 19.67 19.67 19.66 19.66 1.6K
15:13 19.66 19.67 19.66 19.67 0.3K
15:14 19.67 19.74 19.67 19.73 2.8K
15:15 19.73 19.73 19.73 19.73 0.2K
15:16 19.73 19.73 19.73 19.73 2.8K
15:17 19.73 19.73 19.73 19.73 0.0K
15:18 19.73 19.73 19.73 19.73 0.1K
15:19 19.73 19.74 19.73 19.74 6.7K
15:20 19.74 19.74 19.74 19.74 0.2K
15:21 19.74 19.76 19.74 19.76 2.4K
15:22 19.75 19.75 19.74 19.74 1.3K
15:23 19.74 19.77 19.74 19.77 11.6K
15:24 19.77 19.83 19.77 19.83 9.2K
15:25 19.87 19.87 19.82 19.86 30.2K
15:26 19.85 19.85 19.85 19.85 7.4K
15:27 19.92 19.92 19.91 19.91 9.6K
15:28 19.91 19.91 19.91 19.91 1.5K
15:29 19.93 19.96 19.92 19.96 9.8K
15:30 19.96 19.96 19.95 19.95 9.1K
15:31 19.96 19.99 19.96 19.99 14.1K
15:32 19.98 20.00 19.98 20.00 8.7K
15:33 20.00 20.01 20.00 20.01 3.7K
15:34 20.00 20.01 19.95 19.95 35.9K
15:35 19.95 19.95 19.91 19.94 25.4K
15:36 19.96 19.96 19.95 19.96 8.3K
15:37 19.96 19.96 19.94 19.95 16.1K
15:38 19.95 19.95 19.92 19.95 5.7K
15:39 19.96 19.96 19.91 19.91 8.4K
15:40 19.92 19.94 19.87 19.88 15.1K
15:41 19.88 19.88 19.86 19.86 25.0K
15:42 19.86 19.99 19.86 19.98 105.4K
15:43 19.96 19.96 19.95 19.95 48.6K
15:44 19.95 19.95 19.94 19.95 6.0K
15:45 19.95 20.01 19.95 20.01 34.2K
15:46 20.02 20.06 20.02 20.06 42.8K
15:47 20.06 20.07 20.05 20.05 22.2K
15:48 20.05 20.07 19.99 19.99 31.1K
15:49 20.01 20.02 20.01 20.02 26.8K
15:50 20.03 20.03 20.02 20.02 13.7K
15:51 20.04 20.11 20.04 20.11 47.1K
15:52 20.09 20.13 20.09 20.12 33.7K
15:53 20.11 20.11 20.11 20.11 8.5K
15:54 20.11 20.11 20.06 20.06 17.2K
15:55 20.06 20.12 20.06 20.12 42.9K
15:56 20.12 20.12 20.10 20.10 25.8K
15:57 20.12 20.15 20.12 20.15 37.0K
15:58 20.15 20.20 20.12 20.20 28.5K
15:59 20.19 20.19 20.11 20.17 50.4K
16:00 20.17 20.17 20.16 20.16 343.5K
16:01 20.16 20.16 20.16 20.16 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음