마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
09:30 72.35 72.60 72.26 72.52 84.6K
09:31 72.52 72.70 72.47 72.47 24.5K
09:32 72.63 72.70 72.61 72.61 1.3K
09:33 72.62 72.62 72.62 72.61 0.4K
09:34 72.58 72.68 72.58 72.67 5.5K
09:35 72.61 72.90 72.61 72.90 6.2K
09:36 72.91 72.91 72.74 72.74 6.0K
09:37 72.76 72.76 72.72 72.72 1.0K
09:38 72.55 72.65 72.55 72.65 0.5K
09:39 72.65 72.65 72.54 72.54 1.8K
09:40 72.51 72.51 72.51 72.51 0.4K
09:41 72.45 72.55 72.45 72.50 3.6K
09:42 72.43 72.44 72.41 72.44 1.0K
09:43 72.44 72.44 72.36 72.36 1.8K
09:44 72.37 72.37 72.37 72.36 1.3K
09:45 72.42 72.46 72.42 72.46 2.7K
09:46 72.52 72.52 72.47 72.47 1.4K
09:47 72.45 72.45 72.45 72.45 0.6K
09:48 72.43 72.47 72.43 72.47 1.6K
09:49 72.50 72.53 72.47 72.53 2.2K
09:50 72.54 72.59 72.54 72.58 6.7K
09:51 72.61 72.61 72.57 72.58 10.3K
09:52 72.59 72.60 72.54 72.54 3.4K
09:53 72.53 72.56 72.52 72.52 2.6K
09:54 72.54 72.56 72.54 72.56 2.3K
09:55 72.58 72.61 72.58 72.61 1.0K
09:56 72.60 72.65 72.60 72.65 3.2K
09:57 72.64 72.68 72.64 72.66 0.9K
09:58 72.67 72.68 72.65 72.65 1.7K
09:59 72.65 72.65 72.63 72.64 3.7K
10:00 72.63 72.71 72.63 72.71 5.0K
10:01 72.70 72.70 72.65 72.65 2.7K
10:02 72.66 72.66 72.61 72.65 4.0K
10:03 72.71 72.73 72.70 72.70 3.8K
10:04 72.67 72.67 72.61 72.61 2.0K
10:05 72.56 72.59 72.52 72.52 3.0K
10:06 72.56 72.56 72.52 72.54 4.3K
10:07 72.56 72.56 72.52 72.54 3.8K
10:08 72.50 72.55 72.50 72.55 3.5K
10:09 72.56 72.59 72.55 72.55 2.0K
10:10 72.52 72.55 72.52 72.52 4.5K
10:11 72.53 72.58 72.53 72.58 3.8K
10:12 72.56 72.60 72.54 72.60 6.2K
10:13 72.60 72.60 72.58 72.59 4.3K
10:14 72.57 72.57 72.51 72.51 3.4K
10:15 72.49 72.50 72.49 72.50 1.5K
10:16 72.48 72.52 72.48 72.52 2.5K
10:17 72.51 72.51 72.49 72.49 5.9K
10:18 72.49 72.50 72.48 72.48 3.5K
10:19 72.53 72.55 72.52 72.52 14.4K
10:20 72.53 72.57 72.53 72.56 3.7K
10:21 72.59 72.61 72.59 72.59 14.7K
10:22 72.59 72.60 72.57 72.59 4.2K
10:23 72.56 72.57 72.56 72.56 1.7K
10:24 72.57 72.57 72.53 72.56 12.9K
10:25 72.55 72.55 72.53 72.55 4.6K
10:26 72.57 72.59 72.56 72.56 17.5K
10:27 72.56 72.56 72.54 72.56 2.4K
10:28 72.57 72.58 72.55 72.58 4.1K
10:29 72.61 72.63 72.60 72.61 6.1K
10:30 72.61 72.65 72.61 72.64 20.1K
10:31 72.64 72.73 72.64 72.69 13.1K
10:32 72.69 72.71 72.69 72.71 7.1K
10:33 72.68 72.68 72.65 72.65 4.1K
10:34 72.67 72.71 72.67 72.71 11.1K
10:35 72.71 72.73 72.70 72.72 8.8K
10:36 72.70 72.70 72.67 72.67 2.3K
10:37 72.67 72.67 72.65 72.65 1.9K
10:38 72.65 72.65 72.63 72.64 16.2K
10:39 72.63 72.63 72.60 72.60 6.9K
10:40 72.60 72.61 72.60 72.61 3.2K
10:41 72.62 72.63 72.60 72.60 7.2K
10:42 72.53 72.53 72.53 72.53 2.2K
10:43 72.52 72.52 72.49 72.52 4.0K
10:44 72.52 72.52 72.44 72.44 3.5K
10:45 72.49 72.49 72.44 72.44 2.4K
10:46 72.44 72.48 72.44 72.47 4.3K
10:47 72.48 72.51 72.48 72.51 2.4K
10:48 72.50 72.54 72.49 72.51 3.5K
10:49 72.52 72.65 72.52 72.64 25.5K
10:50 72.64 72.67 72.64 72.66 4.6K
10:51 72.67 72.70 72.65 72.65 6.7K
10:52 72.65 72.65 72.64 72.65 3.0K
10:53 72.65 72.65 72.60 72.60 2.5K
10:54 72.57 72.57 72.55 72.57 2.7K
10:55 72.55 72.55 72.52 72.52 2.5K
10:56 72.55 72.55 72.50 72.50 4.3K
10:57 72.51 72.54 72.51 72.54 2.6K
10:58 72.53 72.53 72.53 72.53 2.1K
10:59 72.55 72.56 72.53 72.53 2.7K
11:00 72.53 72.53 72.51 72.52 1.7K
11:01 72.53 72.55 72.50 72.53 6.7K
11:02 72.53 72.57 72.53 72.57 3.3K
11:03 72.56 72.56 72.53 72.55 2.5K
11:04 72.58 72.58 72.58 72.58 1.3K
11:05 72.58 72.58 72.56 72.56 2.5K
11:06 72.51 72.51 72.47 72.47 1.4K
11:07 72.51 72.52 72.50 72.52 1.7K
11:08 72.54 72.56 72.53 72.56 4.3K
11:09 72.57 72.62 72.56 72.62 3.9K
11:10 72.65 72.68 72.64 72.66 3.0K
11:11 72.65 72.68 72.65 72.68 3.7K
11:12 72.70 72.75 72.69 72.73 13.2K
11:13 72.73 72.74 72.73 72.73 3.2K
11:14 72.77 72.80 72.77 72.77 6.5K
11:15 72.77 72.82 72.77 72.82 5.1K
11:16 72.85 72.86 72.84 72.84 5.2K
11:17 72.84 72.85 72.83 72.83 2.9K
11:18 72.84 72.84 72.80 72.81 3.8K
11:19 72.84 72.84 72.80 72.80 3.9K
11:20 72.80 72.82 72.80 72.81 2.3K
11:21 72.81 72.81 72.76 72.76 7.9K
11:22 72.67 72.67 72.65 72.65 2.5K
11:23 72.68 72.71 72.67 72.69 7.3K
11:24 72.68 72.68 72.64 72.66 2.9K
11:25 72.64 72.66 72.64 72.66 1.5K
11:26 72.66 72.71 72.66 72.71 2.6K
11:27 72.71 72.71 72.71 72.71 1.7K
11:28 72.72 72.73 72.72 72.73 2.5K
11:29 72.74 72.74 72.70 72.72 2.3K
11:30 72.73 72.76 72.73 72.76 2.9K
11:31 72.75 72.77 72.75 72.77 2.0K
11:32 72.78 72.78 72.76 72.76 7.4K
11:34 72.75 72.78 72.75 72.78 2.3K
11:35 72.81 72.81 72.79 72.80 2.7K
11:36 72.80 72.80 72.76 72.76 3.1K
11:37 72.79 72.80 72.78 72.78 3.5K
11:38 72.79 72.80 72.79 72.80 1.1K
11:39 72.80 72.80 72.78 72.78 2.3K
11:40 72.79 72.80 72.79 72.80 3.0K
11:41 72.80 72.80 72.77 72.77 5.9K
11:42 72.78 72.78 72.76 72.76 1.7K
11:43 72.75 72.75 72.73 72.73 1.3K
11:44 72.72 72.75 72.71 72.75 3.2K
11:45 72.74 72.74 72.72 72.72 2.4K
11:46 72.73 72.73 72.70 72.71 3.7K
11:47 72.70 72.72 72.70 72.72 6.5K
11:48 72.71 72.71 72.69 72.69 3.7K
11:49 72.66 72.67 72.66 72.66 4.0K
11:50 72.66 72.66 72.64 72.65 4.2K
11:51 72.65 72.66 72.62 72.64 8.5K
11:52 72.64 72.64 72.64 72.64 1.1K
11:53 72.64 72.65 72.59 72.62 7.1K
11:54 72.62 72.62 72.61 72.61 1.3K
11:55 72.62 72.64 72.62 72.64 2.4K
11:56 72.59 72.64 72.59 72.64 3.3K
11:57 72.63 72.65 72.63 72.64 2.7K
11:58 72.63 72.63 72.63 72.63 2.1K
11:59 72.66 72.67 72.65 72.65 6.9K
12:00 72.67 72.67 72.67 72.67 1.3K
12:01 72.69 72.69 72.66 72.66 3.9K
12:02 72.67 72.67 72.65 72.65 0.8K
12:03 72.65 72.65 72.65 72.65 2.2K
12:04 72.63 72.63 72.63 72.63 2.9K
12:05 72.66 72.66 72.65 72.65 3.4K
12:06 72.67 72.67 72.66 72.66 0.5K
12:07 72.69 72.70 72.66 72.66 8.0K
12:08 72.66 72.69 72.66 72.68 1.5K
12:09 72.71 72.71 72.68 72.69 12.5K
12:10 72.70 72.74 72.70 72.73 2.6K
12:11 72.73 72.73 72.72 72.72 1.1K
12:12 72.72 72.74 72.72 72.73 4.4K
12:13 72.73 72.76 72.73 72.75 18.9K
12:14 72.78 72.78 72.78 72.78 1.3K
12:15 72.81 72.81 72.80 72.80 2.4K
12:16 72.81 72.81 72.81 72.81 1.5K
12:17 72.83 72.83 72.81 72.81 5.5K
12:18 72.81 72.81 72.76 72.76 7.1K
12:19 72.77 72.77 72.77 72.77 0.4K
12:20 72.77 72.80 72.77 72.80 2.1K
12:21 72.81 72.82 72.81 72.82 2.3K
12:22 72.83 72.84 72.83 72.84 1.5K
12:23 72.87 72.88 72.82 72.82 17.1K
12:24 72.83 72.84 72.83 72.84 1.9K
12:25 72.83 72.83 72.80 72.80 1.7K
12:26 72.80 72.80 72.77 72.79 3.7K
12:27 72.77 72.78 72.77 72.78 4.8K
12:28 72.78 72.78 72.75 72.75 0.6K
12:29 72.75 72.76 72.73 72.76 2.0K
12:30 72.75 72.78 72.75 72.78 1.5K
12:31 72.78 72.80 72.78 72.80 1.9K
12:32 72.81 72.81 72.81 72.81 1.6K
12:33 72.83 72.84 72.83 72.83 1.6K
12:34 72.83 72.84 72.82 72.84 3.4K
12:35 72.82 72.83 72.82 72.83 1.9K
12:36 72.79 72.79 72.79 72.79 0.5K
12:37 72.79 72.79 72.79 72.79 1.0K
12:38 72.79 72.79 72.78 72.78 1.6K
12:39 72.78 72.78 72.78 72.78 1.9K
12:40 72.78 72.78 72.78 72.78 2.9K
12:41 72.78 72.78 72.78 72.78 1.6K
12:42 72.79 72.80 72.79 72.80 2.4K
12:43 72.79 72.79 72.79 72.79 0.2K
12:44 72.79 72.80 72.79 72.79 1.2K
12:45 72.80 72.80 72.80 72.80 3.3K
12:46 72.81 72.81 72.80 72.81 1.5K
12:47 72.82 72.82 72.82 72.82 0.7K
12:48 72.82 72.82 72.81 72.82 2.4K
12:49 72.82 72.83 72.82 72.83 1.4K
12:50 72.83 72.85 72.83 72.85 3.2K
12:51 72.85 72.86 72.85 72.85 2.0K
12:52 72.85 72.86 72.85 72.86 3.9K
12:53 72.86 72.86 72.86 72.86 0.9K
12:54 72.87 72.87 72.87 72.87 1.1K
12:55 72.89 72.91 72.88 72.88 12.3K
12:56 72.88 72.88 72.86 72.86 6.8K
12:57 72.86 72.86 72.86 72.86 0.4K
12:58 72.88 72.90 72.88 72.89 2.5K
12:59 72.89 72.89 72.87 72.87 1.8K
13:00 72.87 72.88 72.86 72.87 2.8K
13:01 72.87 72.88 72.87 72.88 1.6K
13:02 72.84 72.84 72.79 72.79 6.5K
13:03 72.81 72.85 72.81 72.85 4.2K
13:04 72.82 72.82 72.82 72.82 0.5K
13:05 72.84 72.85 72.84 72.84 2.5K
13:06 72.84 72.84 72.84 72.84 0.7K
13:07 72.84 72.84 72.83 72.83 2.5K
13:08 72.82 72.82 72.81 72.82 2.1K
13:09 72.80 72.80 72.80 72.80 1.8K
13:10 72.80 72.81 72.80 72.81 0.8K
13:11 72.81 72.81 72.81 72.81 1.3K
13:12 72.81 72.81 72.78 72.78 3.9K
13:13 72.78 72.78 72.78 72.78 1.0K
13:14 72.77 72.77 72.77 72.77 1.4K
13:15 72.78 72.78 72.78 72.78 2.4K
13:16 72.76 72.78 72.76 72.78 1.9K
13:17 72.77 72.77 72.77 72.77 1.3K
13:18 72.78 72.78 72.78 72.78 0.5K
13:19 72.80 72.81 72.80 72.81 2.9K
13:20 72.80 72.81 72.80 72.81 1.1K
13:21 72.82 72.82 72.81 72.81 1.3K
13:22 72.84 72.84 72.82 72.82 1.9K
13:23 72.78 72.78 72.78 72.78 0.5K
13:24 72.79 72.79 72.79 72.79 1.1K
13:25 72.80 72.80 72.79 72.80 2.0K
13:26 72.80 72.80 72.77 72.77 1.0K
13:27 72.79 72.79 72.79 72.79 1.0K
13:28 72.79 72.80 72.79 72.80 0.6K
13:29 72.82 72.84 72.82 72.84 3.4K
13:30 72.83 72.85 72.83 72.85 1.8K
13:31 72.83 72.83 72.77 72.77 2.4K
13:32 72.79 72.79 72.77 72.77 1.7K
13:33 72.79 72.79 72.77 72.77 1.7K
13:34 72.78 72.79 72.78 72.79 1.2K
13:35 72.79 72.79 72.79 72.79 0.9K
13:36 72.80 72.80 72.80 72.80 0.4K
13:37 72.81 72.82 72.81 72.82 2.5K
13:38 72.82 72.82 72.82 72.82 2.9K
13:39 72.80 72.81 72.80 72.81 1.4K
13:40 72.81 72.81 72.80 72.81 3.5K
13:41 72.81 72.81 72.80 72.80 1.9K
13:42 72.80 72.81 72.80 72.81 1.2K
13:43 72.81 72.81 72.79 72.79 2.6K
13:44 72.79 72.79 72.77 72.77 1.4K
13:45 72.77 72.77 72.77 72.77 1.7K
13:46 72.79 72.79 72.79 72.79 4.7K
13:47 72.79 72.79 72.73 72.73 19.4K
13:48 72.74 72.74 72.73 72.74 1.8K
13:49 72.74 72.77 72.73 72.77 5.0K
13:50 72.77 72.78 72.76 72.76 3.9K
13:51 72.76 72.76 72.76 72.76 1.2K
13:52 72.73 72.73 72.73 72.73 1.2K
13:54 72.72 72.72 72.71 72.71 0.9K
13:55 72.70 72.70 72.67 72.67 1.2K
13:56 72.67 72.67 72.66 72.66 2.0K
13:58 72.66 72.66 72.63 72.65 12.9K
13:59 72.66 72.67 72.64 72.64 5.6K
14:00 72.65 72.67 72.64 72.67 2.7K
14:01 72.68 72.68 72.67 72.67 2.2K
14:02 72.67 72.69 72.67 72.69 2.2K
14:03 72.70 72.71 72.70 72.71 1.2K
14:04 72.71 72.72 72.71 72.72 0.4K
14:05 72.72 72.72 72.72 72.72 2.3K
14:06 72.71 72.72 72.71 72.72 1.9K
14:07 72.68 72.68 72.68 72.68 0.4K
14:08 72.68 72.69 72.68 72.68 1.1K
14:09 72.69 72.69 72.68 72.69 2.4K
14:10 72.70 72.72 72.70 72.72 1.2K
14:11 72.72 72.72 72.71 72.71 1.8K
14:12 72.72 72.72 72.72 72.72 0.2K
14:13 72.72 72.72 72.66 72.67 4.7K
14:14 72.64 72.64 72.63 72.63 0.9K
14:15 72.64 72.64 72.63 72.64 2.4K
14:16 72.63 72.63 72.63 72.63 1.0K
14:17 72.62 72.62 72.62 72.62 1.4K
14:18 72.60 72.60 72.59 72.60 3.6K
14:19 72.60 72.60 72.59 72.58 4.3K
14:20 72.59 72.61 72.59 72.61 2.6K
14:21 72.64 72.64 72.64 72.64 2.1K
14:22 72.66 72.66 72.66 72.66 1.5K
14:23 72.65 72.65 72.65 72.65 1.3K
14:24 72.66 72.66 72.65 72.65 1.1K
14:25 72.66 72.66 72.65 72.65 1.2K
14:26 72.64 72.65 72.64 72.64 0.6K
14:27 72.64 72.65 72.64 72.65 3.4K
14:28 72.65 72.66 72.65 72.66 3.0K
14:29 72.66 72.66 72.66 72.66 1.1K
14:30 72.67 72.68 72.67 72.68 2.9K
14:31 72.68 72.70 72.68 72.69 2.2K
14:32 72.69 72.72 72.69 72.71 3.4K
14:33 72.71 72.71 72.71 72.71 0.2K
14:34 72.72 72.73 72.72 72.73 2.4K
14:35 72.73 72.73 72.73 72.73 1.2K
14:36 72.74 72.74 72.73 72.74 1.3K
14:37 72.75 72.82 72.74 72.77 16.2K
14:38 72.75 72.75 72.73 72.75 2.7K
14:39 72.73 72.73 72.73 72.72 3.3K
14:40 72.71 72.71 72.68 72.70 3.4K
14:41 72.71 72.71 72.70 72.70 2.1K
14:42 72.69 72.69 72.68 72.68 2.5K
14:43 72.68 72.68 72.66 72.66 0.9K
14:44 72.66 72.67 72.66 72.67 3.5K
14:45 72.66 72.66 72.66 72.66 2.3K
14:46 72.65 72.65 72.65 72.65 0.8K
14:47 72.65 72.66 72.65 72.66 2.4K
14:48 72.66 72.66 72.65 72.65 1.5K
14:49 72.66 72.69 72.66 72.69 2.7K
14:50 72.70 72.71 72.70 72.71 1.6K
14:51 72.72 72.72 72.71 72.71 1.5K
14:52 72.70 72.71 72.70 72.71 1.2K
14:53 72.69 72.69 72.69 72.69 0.9K
14:54 72.68 72.68 72.65 72.65 1.4K
14:55 72.67 72.68 72.67 72.67 2.4K
14:56 72.67 72.68 72.67 72.68 0.6K
14:57 72.68 72.69 72.68 72.69 2.3K
14:58 72.68 72.68 72.68 72.68 2.1K
15:00 72.68 72.68 72.66 72.66 3.1K
15:01 72.66 72.68 72.66 72.68 2.9K
15:02 72.69 72.69 72.67 72.67 3.3K
15:03 72.65 72.66 72.65 72.66 0.6K
15:04 72.66 72.66 72.66 72.66 1.5K
15:05 72.65 72.66 72.65 72.66 1.4K
15:06 72.65 72.65 72.63 72.63 1.9K
15:07 72.63 72.63 72.62 72.62 1.1K
15:08 72.61 72.62 72.60 72.62 4.4K
15:09 72.62 72.65 72.62 72.65 2.9K
15:10 72.65 72.68 72.65 72.68 2.6K
15:11 72.68 72.70 72.68 72.70 3.4K
15:12 72.70 72.70 72.70 72.70 1.1K
15:13 72.70 72.71 72.70 72.71 3.9K
15:14 72.72 72.72 72.71 72.71 2.0K
15:15 72.72 72.74 72.72 72.74 3.3K
15:16 72.75 72.76 72.75 72.76 2.4K
15:17 72.76 72.76 72.75 72.75 2.6K
15:18 72.76 72.78 72.76 72.77 6.5K
15:19 72.78 72.80 72.78 72.79 3.6K
15:20 72.79 72.79 72.77 72.78 4.2K
15:21 72.79 72.80 72.79 72.79 3.2K
15:22 72.80 72.80 72.79 72.79 2.9K
15:23 72.78 72.80 72.78 72.79 3.9K
15:24 72.79 72.79 72.77 72.77 2.7K
15:25 72.77 72.77 72.76 72.77 3.1K
15:26 72.76 72.79 72.76 72.78 3.3K
15:27 72.78 72.79 72.77 72.79 6.1K
15:28 72.80 72.80 72.79 72.79 3.7K
15:29 72.80 72.80 72.79 72.79 3.6K
15:30 72.79 72.80 72.79 72.80 3.3K
15:31 72.80 72.83 72.80 72.83 6.3K
15:32 72.84 72.86 72.84 72.84 7.7K
15:33 72.83 72.83 72.81 72.81 4.1K
15:34 72.82 72.86 72.82 72.85 4.6K
15:35 72.84 72.85 72.84 72.85 2.5K
15:36 72.85 72.86 72.85 72.86 2.8K
15:37 72.86 72.88 72.86 72.88 4.5K
15:38 72.87 72.87 72.85 72.86 10.0K
15:39 72.86 72.89 72.86 72.89 4.4K
15:40 72.89 72.91 72.89 72.91 7.0K
15:41 72.91 72.92 72.88 72.88 9.0K
15:42 72.88 72.88 72.85 72.85 2.9K
15:43 72.87 72.87 72.83 72.83 9.1K
15:44 72.84 72.87 72.84 72.86 8.7K
15:45 72.87 72.88 72.87 72.87 13.5K
15:46 72.86 72.86 72.85 72.86 6.9K
15:47 72.86 72.87 72.86 72.87 3.3K
15:48 72.89 72.91 72.88 72.88 6.9K
15:49 72.88 72.89 72.88 72.88 6.8K
15:50 72.86 72.89 72.81 72.83 28.0K
15:51 72.83 72.83 72.81 72.81 12.4K
15:52 72.81 72.86 72.81 72.86 11.1K
15:53 72.85 72.89 72.85 72.89 8.9K
15:54 72.89 72.91 72.81 72.82 38.2K
15:55 72.87 72.88 72.85 72.85 25.8K
15:56 72.86 72.88 72.86 72.87 21.0K
15:57 72.87 72.91 72.87 72.89 37.6K
15:58 72.91 72.94 72.90 72.93 58.9K
15:59 72.94 72.94 72.90 72.92 1,567.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음