마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
09:30 43.50 43.62 43.50 43.58 20.9K
09:31 43.58 43.65 43.49 43.65 7.2K
09:32 43.70 43.79 43.70 43.74 3.1K
09:33 43.76 43.81 43.76 43.80 1.9K
09:34 43.78 43.85 43.78 43.82 3.2K
09:35 43.81 43.85 43.75 43.79 4.9K
09:36 43.80 43.80 43.75 43.75 1.6K
09:37 43.75 43.81 43.74 43.75 5.7K
09:38 43.76 43.76 43.76 43.76 1.9K
09:39 43.72 43.74 43.71 43.74 1.2K
09:40 43.74 43.74 43.60 43.60 4.6K
09:41 43.67 43.67 43.62 43.62 2.5K
09:42 43.61 43.61 43.56 43.56 1.6K
09:43 43.56 43.57 43.50 43.50 2.4K
09:44 43.50 43.57 43.50 43.54 3.6K
09:45 43.53 43.54 43.46 43.46 4.8K
09:46 43.47 43.47 43.40 43.40 2.6K
09:47 43.38 43.44 43.38 43.44 0.9K
09:48 43.43 43.43 43.37 43.37 3.4K
09:49 43.42 43.42 43.39 43.40 2.5K
09:50 43.39 43.43 43.39 43.40 2.9K
09:51 43.37 43.38 43.37 43.38 1.9K
09:52 43.37 43.37 43.37 43.37 1.4K
09:53 43.40 43.40 43.35 43.35 4.3K
09:54 43.37 43.38 43.35 43.38 2.6K
09:55 43.38 43.38 43.35 43.35 2.3K
09:56 43.38 43.38 43.35 43.35 4.5K
09:57 43.35 43.35 43.35 43.35 1.6K
09:58 43.36 43.36 43.34 43.36 4.4K
09:59 43.37 43.37 43.36 43.36 5.5K
10:00 43.35 43.36 43.34 43.34 2.9K
10:01 43.36 43.39 43.36 43.36 6.5K
10:02 43.36 43.37 43.35 43.36 1.4K
10:03 43.30 43.30 43.21 43.21 6.1K
10:04 43.19 43.19 43.16 43.16 2.5K
10:05 43.16 43.16 43.12 43.12 0.9K
10:06 43.11 43.12 43.08 43.09 30.9K
10:07 43.09 43.09 43.04 43.04 3.3K
10:08 43.04 43.05 43.04 43.05 4.6K
10:09 43.07 43.11 43.07 43.11 7.4K
10:10 43.15 43.15 43.11 43.11 2.4K
10:11 43.09 43.10 43.05 43.05 3.5K
10:12 43.04 43.04 43.02 43.02 8.7K
10:13 43.02 43.02 43.02 43.02 0.2K
10:14 43.02 43.02 43.02 43.02 1.3K
10:15 43.00 43.00 42.97 42.99 5.1K
10:16 42.97 43.04 42.97 43.04 7.5K
10:17 43.08 43.08 43.08 43.08 1.1K
10:18 43.07 43.07 43.05 43.05 1.7K
10:19 43.05 43.05 43.03 43.03 1.2K
10:20 42.99 42.99 42.98 42.98 5.3K
10:21 42.99 43.01 42.99 43.01 2.1K
10:22 42.99 42.99 42.99 42.99 2.8K
10:23 43.04 43.05 43.04 43.04 4.9K
10:24 43.04 43.04 43.01 43.01 2.2K
10:25 43.02 43.02 42.98 42.99 4.3K
10:26 42.99 42.99 42.98 42.99 2.8K
10:27 43.00 43.01 42.99 43.01 1.4K
10:28 43.00 43.01 42.98 43.00 2.2K
10:29 42.99 43.00 42.99 43.00 2.0K
10:30 43.02 43.03 43.01 43.01 3.9K
10:31 43.00 43.00 42.98 43.00 2.1K
10:32 43.00 43.01 43.00 43.01 1.5K
10:33 42.99 42.99 42.97 42.97 3.7K
10:34 42.99 43.01 42.99 43.00 3.3K
10:35 43.00 43.00 42.99 42.99 1.7K
10:36 42.97 42.97 42.97 42.97 1.9K
10:37 42.95 42.95 42.92 42.94 3.4K
10:38 42.94 42.94 42.93 42.94 3.6K
10:39 42.95 42.95 42.95 42.95 1.1K
10:40 42.95 42.96 42.94 42.96 3.6K
10:41 42.94 42.94 42.93 42.93 1.4K
10:42 42.93 42.93 42.93 42.93 1.2K
10:43 42.94 42.97 42.94 42.97 4.4K
10:44 42.98 42.98 42.97 42.97 0.4K
10:45 42.97 42.98 42.97 42.97 1.7K
10:46 42.95 42.95 42.91 42.91 3.4K
10:47 42.92 42.92 42.90 42.90 2.2K
10:48 42.91 42.92 42.91 42.91 3.4K
10:49 42.92 42.92 42.91 42.92 2.9K
10:50 42.91 42.91 42.91 42.91 1.2K
10:51 42.90 42.90 42.90 42.90 1.5K
10:52 42.89 42.91 42.89 42.90 1.9K
10:53 42.91 42.95 42.91 42.94 5.2K
10:54 42.94 42.94 42.94 42.94 1.1K
10:55 42.94 42.99 42.94 42.98 4.2K
10:56 42.97 42.97 42.96 42.96 3.6K
10:57 42.96 42.96 42.96 42.96 3.5K
10:59 42.96 42.99 42.96 42.97 4.5K
11:00 42.96 42.97 42.96 42.96 0.9K
11:01 42.96 42.96 42.94 42.95 2.4K
11:02 42.95 42.95 42.94 42.94 2.4K
11:03 42.94 42.95 42.94 42.94 2.8K
11:04 42.97 42.97 42.97 42.97 0.2K
11:05 42.97 42.97 42.97 42.97 2.9K
11:06 42.96 42.97 42.96 42.96 2.0K
11:07 42.95 42.96 42.95 42.96 2.1K
11:08 42.98 42.98 42.96 42.98 2.1K
11:09 42.99 42.99 42.96 42.97 2.5K
11:10 42.95 42.95 42.95 42.95 0.2K
11:11 42.97 42.97 42.94 42.94 1.4K
11:12 42.93 42.95 42.90 42.95 2.9K
11:13 42.95 43.02 42.95 43.00 12.1K
11:14 43.01 43.04 43.01 43.04 2.4K
11:15 43.04 43.06 43.04 43.06 2.9K
11:16 43.04 43.07 43.04 43.07 3.3K
11:17 43.07 43.07 43.07 43.07 0.6K
11:18 43.07 43.07 43.07 43.07 2.6K
11:19 43.09 43.09 43.09 43.09 0.8K
11:20 43.10 43.16 43.10 43.15 3.9K
11:21 43.12 43.13 43.10 43.10 3.5K
11:22 43.10 43.13 43.07 43.07 3.9K
11:23 43.08 43.09 43.08 43.08 1.2K
11:24 43.09 43.09 43.09 43.09 2.6K
11:25 43.09 43.09 43.09 43.09 2.1K
11:26 43.10 43.10 43.08 43.08 2.4K
11:27 43.07 43.08 43.07 43.07 1.0K
11:28 43.06 43.07 43.05 43.07 2.2K
11:29 43.06 43.08 43.06 43.07 3.6K
11:30 43.07 43.07 43.07 43.07 2.0K
11:31 43.09 43.10 43.08 43.08 2.3K
11:32 43.06 43.06 43.05 43.05 2.3K
11:33 43.04 43.05 43.04 43.05 0.9K
11:34 43.05 43.05 43.05 43.05 3.7K
11:35 43.06 43.07 43.06 43.06 3.8K
11:36 43.05 43.05 43.05 43.05 1.3K
11:37 43.03 43.03 43.03 43.03 0.6K
11:38 43.01 43.04 43.01 43.01 1.4K
11:39 43.02 43.02 43.02 43.02 1.6K
11:40 43.03 43.03 43.01 43.01 1.6K
11:41 43.04 43.06 43.04 43.05 1.7K
11:42 43.07 43.08 43.06 43.08 1.4K
11:43 43.10 43.10 43.10 43.10 0.2K
11:44 43.08 43.08 43.08 43.08 1.4K
11:45 43.08 43.08 43.08 43.08 2.2K
11:46 43.07 43.07 43.07 43.07 0.9K
11:47 43.06 43.06 43.04 43.04 1.4K
11:48 43.03 43.03 43.03 43.03 2.1K
11:49 43.02 43.02 43.01 43.02 1.6K
11:50 43.03 43.03 43.02 43.02 1.9K
11:51 43.02 43.03 43.02 43.03 3.1K
11:52 43.02 43.02 43.02 43.02 0.9K
11:53 43.04 43.04 43.03 43.03 1.3K
11:54 43.00 43.00 43.00 43.00 2.1K
11:55 43.00 43.00 42.99 43.00 1.8K
11:56 43.01 43.01 42.98 42.98 1.0K
11:57 43.01 43.01 43.00 43.00 1.1K
11:58 43.00 43.01 43.00 43.00 1.9K
12:00 42.99 42.99 42.99 42.99 1.9K
12:01 42.99 42.99 42.99 42.99 0.2K
12:02 42.97 42.97 42.97 42.97 1.9K
12:03 42.98 42.99 42.98 42.99 1.8K
12:05 42.97 42.97 42.96 42.96 1.8K
12:06 42.97 42.97 42.97 42.97 0.8K
12:07 42.98 42.98 42.98 42.98 1.2K
12:08 42.96 42.98 42.96 42.98 1.5K
12:09 42.97 42.97 42.95 42.95 2.5K
12:10 42.96 42.96 42.94 42.96 1.2K
12:11 42.96 42.96 42.95 42.96 1.6K
12:12 42.96 42.96 42.96 42.96 0.7K
12:13 42.96 42.97 42.96 42.97 2.6K
12:14 42.97 42.97 42.96 42.96 0.9K
12:15 42.95 42.95 42.93 42.93 3.6K
12:16 42.93 42.94 42.93 42.94 3.0K
12:17 42.97 42.97 42.97 42.97 0.8K
12:18 42.96 42.96 42.96 42.96 0.3K
12:19 42.96 43.00 42.96 43.00 13.7K
12:20 43.01 43.01 43.01 43.01 4.5K
12:22 43.05 43.05 43.03 43.03 2.2K
12:23 43.01 43.01 43.01 43.01 1.7K
12:24 43.00 43.00 43.00 43.00 2.2K
12:26 42.99 43.00 42.98 42.98 3.1K
12:28 42.97 42.97 42.97 42.97 1.2K
12:29 42.97 42.97 42.97 42.97 1.3K
12:31 42.98 42.98 42.95 42.95 2.1K
12:32 42.96 42.96 42.95 42.95 0.9K
12:33 42.96 42.96 42.95 42.95 2.2K
12:34 42.94 42.95 42.94 42.95 0.8K
12:35 42.95 42.99 42.95 42.99 2.7K
12:36 42.98 43.00 42.98 43.00 8.5K
12:37 42.98 42.99 42.98 42.99 3.3K
12:38 43.00 43.01 43.00 43.01 2.5K
12:39 43.00 43.00 43.00 43.00 0.5K
12:40 43.00 43.00 43.00 43.00 2.5K
12:42 42.99 42.99 42.99 42.99 1.6K
12:43 43.00 43.01 43.00 43.01 2.3K
12:44 42.99 42.99 42.99 42.99 1.7K
12:45 42.99 42.99 42.98 42.98 1.5K
12:46 42.99 42.99 42.99 42.99 0.6K
12:47 43.02 43.02 43.01 43.01 8.7K
12:48 43.03 43.08 43.03 43.08 3.4K
12:49 43.10 43.10 43.10 43.10 2.1K
12:50 43.07 43.07 43.07 43.07 1.8K
12:51 43.05 43.05 43.05 43.05 2.5K
12:52 43.04 43.04 43.04 43.04 0.3K
12:53 43.00 43.10 43.00 43.05 9.7K
12:54 43.05 43.05 43.05 43.05 1.3K
12:55 43.11 43.12 43.11 43.12 5.4K
12:56 43.11 43.11 43.11 43.11 6.2K
12:57 43.14 43.14 43.12 43.13 5.7K
12:58 43.13 43.13 43.12 43.12 1.0K
12:59 43.12 43.13 43.10 43.13 2.3K
13:00 43.14 43.14 43.12 43.14 3.0K
13:01 43.15 43.15 43.15 43.15 2.5K
13:03 43.13 43.13 43.13 43.13 0.1K
13:04 43.13 43.13 43.11 43.11 2.0K
13:05 43.07 43.07 43.07 43.07 0.3K
13:06 43.09 43.09 43.08 43.09 2.3K
13:07 43.07 43.07 43.07 43.07 0.5K
13:08 43.09 43.11 43.09 43.11 2.9K
13:09 43.11 43.11 43.11 43.11 1.4K
13:10 43.11 43.11 43.11 43.11 0.3K
13:11 43.11 43.11 43.10 43.10 3.8K
13:13 43.09 43.09 43.08 43.08 1.0K
13:14 43.09 43.09 43.07 43.08 1.7K
13:16 43.09 43.09 43.09 43.09 2.6K
13:18 43.06 43.06 43.06 43.06 0.6K
13:19 43.06 43.06 43.04 43.04 1.6K
13:20 43.04 43.05 43.04 43.05 3.7K
13:21 43.06 43.06 43.06 43.06 3.1K
13:23 43.07 43.09 43.07 43.09 2.9K
13:24 43.09 43.09 43.08 43.08 1.9K
13:25 43.08 43.08 43.08 43.08 0.2K
13:26 43.09 43.10 43.09 43.10 2.4K
13:27 43.09 43.09 43.09 43.09 0.3K
13:28 43.10 43.11 43.10 43.11 1.0K
13:29 43.11 43.16 43.10 43.16 5.9K
13:30 43.16 43.18 43.16 43.16 2.3K
13:31 43.17 43.18 43.16 43.18 0.7K
13:32 43.17 43.17 43.16 43.17 3.3K
13:33 43.15 43.17 43.15 43.17 6.4K
13:34 43.17 43.17 43.12 43.12 8.5K
13:35 43.11 43.11 43.10 43.10 1.0K
13:36 43.11 43.16 43.11 43.13 3.4K
13:37 43.13 43.13 43.13 43.13 0.8K
13:38 43.12 43.13 43.12 43.13 1.3K
13:39 43.13 43.14 43.13 43.14 2.1K
13:40 43.16 43.16 43.14 43.14 2.4K
13:41 43.13 43.13 43.13 43.13 1.2K
13:42 43.13 43.13 43.10 43.10 3.1K
13:43 43.11 43.13 43.11 43.13 2.5K
13:44 43.13 43.13 43.13 43.13 1.1K
13:45 43.13 43.13 43.13 43.13 1.5K
13:46 43.12 43.12 43.11 43.11 1.1K
13:47 43.11 43.12 43.11 43.11 1.3K
13:48 43.13 43.13 43.13 43.13 2.6K
13:49 43.13 43.13 43.12 43.12 1.6K
13:50 43.11 43.11 43.11 43.11 1.6K
13:51 43.11 43.11 43.10 43.10 1.4K
13:52 43.11 43.11 43.11 43.11 0.7K
13:53 43.10 43.12 43.10 43.10 1.7K
13:54 43.11 43.11 43.10 43.10 2.6K
13:55 43.11 43.11 43.10 43.10 1.5K
13:56 43.11 43.12 43.11 43.12 2.5K
13:57 43.12 43.12 43.12 43.12 0.2K
13:58 43.12 43.13 43.12 43.13 8.0K
14:01 43.12 43.12 43.12 43.12 1.1K
14:02 43.12 43.12 43.12 43.12 2.8K
14:03 43.11 43.11 43.11 43.11 0.7K
14:04 43.11 43.11 43.11 43.11 1.5K
14:05 43.10 43.10 43.10 43.10 1.5K
14:06 43.10 43.11 43.10 43.11 1.5K
14:07 43.11 43.15 43.11 43.15 3.7K
14:09 43.13 43.13 43.12 43.12 3.2K
14:10 43.12 43.12 43.12 43.12 0.3K
14:11 43.14 43.14 43.13 43.14 1.1K
14:12 43.15 43.16 43.15 43.16 7.5K
14:13 43.18 43.18 43.18 43.18 1.3K
14:15 43.17 43.18 43.17 43.17 2.1K
14:16 43.18 43.18 43.18 43.18 1.7K
14:17 43.18 43.18 43.17 43.17 2.9K
14:18 43.17 43.17 43.17 43.17 3.1K
14:20 43.16 43.16 43.16 43.16 2.6K
14:21 43.16 43.16 43.16 43.16 0.9K
14:22 43.17 43.18 43.17 43.18 4.5K
14:23 43.18 43.18 43.18 43.18 1.3K
14:25 43.18 43.19 43.18 43.19 0.9K
14:26 43.19 43.19 43.18 43.19 2.9K
14:27 43.17 43.18 43.17 43.18 1.4K
14:28 43.18 43.18 43.18 43.18 3.6K
14:29 43.18 43.18 43.18 43.18 2.4K
14:30 43.18 43.18 43.16 43.16 4.3K
14:31 43.18 43.20 43.18 43.18 5.8K
14:32 43.16 43.16 43.14 43.14 3.8K
14:33 43.13 43.13 43.13 43.13 1.7K
14:34 43.12 43.13 43.12 43.13 2.8K
14:35 43.12 43.14 43.12 43.14 4.5K
14:36 43.14 43.14 43.14 43.14 1.8K
14:37 43.15 43.15 43.15 43.15 1.7K
14:38 43.14 43.14 43.14 43.14 3.7K
14:39 43.15 43.15 43.14 43.15 2.2K
14:41 43.13 43.13 43.12 43.12 2.2K
14:42 43.12 43.16 43.12 43.16 3.8K
14:43 43.15 43.15 43.14 43.14 1.8K
14:44 43.14 43.15 43.14 43.15 1.5K
14:45 43.13 43.14 43.13 43.14 1.1K
14:46 43.12 43.15 43.12 43.14 9.8K
14:48 43.14 43.14 43.12 43.13 1.7K
14:49 43.13 43.13 43.13 43.13 3.4K
14:51 43.14 43.14 43.13 43.13 2.1K
14:52 43.13 43.13 43.13 43.13 0.6K
14:53 43.15 43.15 43.14 43.14 1.8K
14:54 43.14 43.14 43.14 43.14 1.3K
14:55 43.13 43.15 43.13 43.15 1.6K
14:56 43.14 43.14 43.13 43.14 1.5K
14:57 43.13 43.15 43.13 43.15 4.1K
14:58 43.16 43.16 43.16 43.16 1.4K
14:59 43.18 43.19 43.15 43.19 6.6K
15:00 43.21 43.24 43.21 43.24 1.2K
15:01 43.23 43.23 43.20 43.20 2.5K
15:02 43.20 43.20 43.20 43.20 2.4K
15:03 43.20 43.22 43.20 43.21 3.4K
15:04 43.21 43.21 43.21 43.21 2.0K
15:05 43.23 43.23 43.21 43.22 7.2K
15:06 43.21 43.21 43.18 43.18 2.4K
15:07 43.18 43.21 43.18 43.20 5.3K
15:08 43.20 43.20 43.15 43.15 4.9K
15:09 43.16 43.18 43.16 43.18 3.6K
15:10 43.16 43.16 43.15 43.15 5.2K
15:11 43.17 43.17 43.16 43.16 2.3K
15:12 43.15 43.16 43.15 43.16 3.0K
15:13 43.16 43.17 43.16 43.17 2.6K
15:14 43.16 43.16 43.16 43.16 2.9K
15:15 43.16 43.18 43.16 43.17 3.3K
15:16 43.16 43.16 43.13 43.13 2.2K
15:17 43.13 43.14 43.13 43.14 3.6K
15:18 43.13 43.14 43.13 43.13 0.8K
15:19 43.13 43.14 43.12 43.12 2.4K
15:20 43.13 43.13 43.12 43.12 1.0K
15:21 43.13 43.14 43.13 43.14 3.2K
15:22 43.14 43.15 43.13 43.13 2.6K
15:23 43.14 43.14 43.11 43.11 1.2K
15:24 43.12 43.12 43.10 43.10 2.7K
15:25 43.12 43.12 43.12 43.12 2.6K
15:26 43.12 43.12 43.12 43.12 2.3K
15:27 43.12 43.12 43.11 43.11 4.0K
15:28 43.11 43.12 43.11 43.12 1.8K
15:29 43.11 43.12 43.11 43.12 2.0K
15:30 43.13 43.14 43.13 43.14 3.7K
15:31 43.13 43.14 43.12 43.12 2.9K
15:32 43.12 43.13 43.12 43.13 3.7K
15:33 43.13 43.13 43.13 43.13 1.7K
15:34 43.12 43.13 43.12 43.13 3.5K
15:35 43.10 43.15 43.10 43.15 13.6K
15:37 43.15 43.15 43.14 43.14 5.2K
15:38 43.14 43.15 43.13 43.15 5.6K
15:39 43.15 43.17 43.15 43.16 4.7K
15:40 43.16 43.16 43.14 43.14 3.3K
15:41 43.12 43.15 43.12 43.15 4.8K
15:42 43.15 43.15 43.13 43.13 3.2K
15:43 43.14 43.14 43.13 43.13 3.8K
15:44 43.13 43.16 43.12 43.16 5.9K
15:45 43.15 43.15 43.14 43.14 1.9K
15:46 43.14 43.15 43.14 43.14 7.5K
15:47 43.16 43.16 43.14 43.15 3.3K
15:48 43.14 43.14 43.14 43.14 5.4K
15:49 43.14 43.15 43.14 43.14 2.4K
15:50 43.16 43.16 43.14 43.14 9.5K
15:51 43.14 43.18 43.14 43.18 6.5K
15:52 43.16 43.17 43.15 43.17 9.1K
15:53 43.21 43.21 43.17 43.19 18.3K
15:54 43.19 43.19 43.13 43.14 6.3K
15:55 43.14 43.14 43.11 43.14 19.8K
15:56 43.15 43.15 43.14 43.15 8.7K
15:57 43.14 43.15 43.14 43.15 23.6K
15:58 43.15 43.15 43.13 43.13 25.4K
15:59 43.12 43.12 43.08 43.10 271.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음