CRSP US Total Market TR (CRSPTMT)

CRSPTMT
🏛️ 미국 →
6,124.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,086.06 6,099.05 6,086.06 6,097.54 0.0K
09:31 6,096.80 6,101.07 6,096.71 6,100.63 0.0K
09:32 6,102.21 6,107.80 6,102.21 6,107.77 0.0K
09:33 6,108.58 6,111.48 6,108.09 6,110.94 0.0K
09:34 6,110.63 6,112.76 6,110.63 6,112.49 0.0K
09:35 6,112.00 6,113.91 6,111.62 6,111.98 0.0K
09:36 6,112.10 6,113.32 6,110.46 6,110.46 0.0K
09:37 6,110.95 6,113.41 6,110.95 6,112.28 0.0K
09:38 6,111.78 6,113.43 6,111.43 6,112.26 0.0K
09:39 6,111.51 6,113.71 6,111.51 6,113.00 0.0K
09:40 6,113.09 6,114.19 6,111.87 6,111.87 0.0K
09:41 6,111.59 6,114.10 6,111.59 6,113.31 0.0K
09:42 6,113.45 6,117.00 6,113.45 6,117.00 0.0K
09:43 6,117.25 6,119.08 6,116.25 6,116.25 0.0K
09:44 6,116.25 6,117.20 6,114.00 6,114.12 0.0K
09:45 6,114.23 6,114.35 6,110.46 6,113.01 0.0K
09:46 6,113.93 6,117.17 6,113.55 6,117.17 0.0K
09:47 6,117.53 6,119.96 6,117.53 6,119.34 0.0K
09:48 6,119.65 6,120.90 6,119.10 6,120.11 0.0K
09:49 6,119.90 6,121.26 6,119.50 6,119.86 0.0K
09:50 6,120.15 6,122.49 6,119.37 6,119.37 0.0K
09:51 6,118.36 6,118.63 6,117.34 6,117.79 0.0K
09:52 6,118.39 6,118.84 6,117.92 6,117.88 0.0K
09:53 6,118.16 6,119.21 6,117.94 6,119.03 0.0K
09:54 6,119.38 6,120.51 6,118.93 6,119.23 0.0K
09:55 6,119.55 6,119.55 6,117.70 6,117.88 0.0K
09:56 6,118.15 6,120.15 6,118.15 6,120.15 0.0K
09:57 6,120.38 6,122.27 6,120.29 6,122.27 0.0K
09:58 6,122.34 6,122.47 6,121.39 6,122.26 0.0K
09:59 6,122.14 6,122.57 6,122.14 6,122.05 0.0K
10:00 6,122.04 6,123.99 6,122.04 6,123.99 0.0K
10:01 6,124.60 6,127.38 6,124.60 6,126.82 0.0K
10:02 6,126.81 6,126.96 6,126.03 6,126.27 0.0K
10:03 6,126.40 6,126.40 6,125.52 6,125.52 0.0K
10:04 6,125.63 6,126.49 6,125.63 6,125.92 0.0K
10:05 6,125.84 6,126.14 6,124.26 6,124.51 0.0K
10:06 6,124.38 6,124.59 6,122.63 6,122.64 0.0K
10:07 6,122.39 6,122.39 6,119.62 6,119.62 0.0K
10:08 6,119.63 6,119.63 6,117.25 6,117.25 0.0K
10:09 6,117.19 6,117.31 6,115.95 6,116.10 0.0K
10:10 6,115.90 6,116.32 6,115.82 6,115.93 0.0K
10:11 6,115.99 6,116.55 6,114.97 6,115.61 0.0K
10:12 6,115.31 6,115.97 6,111.61 6,111.61 0.0K
10:13 6,111.42 6,111.62 6,107.68 6,107.68 0.0K
10:14 6,107.44 6,107.44 6,105.18 6,105.99 0.0K
10:15 6,106.10 6,108.63 6,105.42 6,108.18 0.0K
10:16 6,108.20 6,108.57 6,105.56 6,106.20 0.0K
10:17 6,106.79 6,107.77 6,106.20 6,107.52 0.0K
10:18 6,106.93 6,106.93 6,103.55 6,105.39 0.0K
10:19 6,106.01 6,106.65 6,101.85 6,104.32 0.0K
10:20 6,104.42 6,104.42 6,099.74 6,102.59 0.0K
10:21 6,102.76 6,103.95 6,101.70 6,103.61 0.0K
10:22 6,103.38 6,103.53 6,100.85 6,102.97 0.0K
10:23 6,102.74 6,102.74 6,098.80 6,099.73 0.0K
10:24 6,099.46 6,100.57 6,098.41 6,100.17 0.0K
10:25 6,100.22 6,100.22 6,092.59 6,092.63 0.0K
10:26 6,092.48 6,092.48 6,089.54 6,089.66 0.0K
10:27 6,089.69 6,090.06 6,087.87 6,088.98 0.0K
10:28 6,089.10 6,091.37 6,088.92 6,091.34 0.0K
10:29 6,091.26 6,094.62 6,091.26 6,094.52 0.0K
10:30 6,094.91 6,094.91 6,092.23 6,093.40 0.0K
10:31 6,092.97 6,092.97 6,091.14 6,092.41 0.0K
10:32 6,092.43 6,093.54 6,090.80 6,091.48 0.0K
10:33 6,091.61 6,092.34 6,090.79 6,091.88 0.0K
10:34 6,091.80 6,092.39 6,091.48 6,091.59 0.0K
10:35 6,091.46 6,092.36 6,090.51 6,092.25 0.0K
10:36 6,092.26 6,094.93 6,092.18 6,093.48 0.0K
10:37 6,093.32 6,094.32 6,093.08 6,094.32 0.0K
10:38 6,094.79 6,099.25 6,094.47 6,099.25 0.0K
10:39 6,099.36 6,101.19 6,099.31 6,101.19 0.0K
10:40 6,100.92 6,103.27 6,100.53 6,103.15 0.0K
10:41 6,103.38 6,104.13 6,103.11 6,103.90 0.0K
10:42 6,104.27 6,105.18 6,103.30 6,105.18 0.0K
10:43 6,105.32 6,105.32 6,103.00 6,104.07 0.0K
10:44 6,104.02 6,104.02 6,102.46 6,102.46 0.0K
10:45 6,102.70 6,103.58 6,098.34 6,098.34 0.0K
10:46 6,098.31 6,099.27 6,097.75 6,098.22 0.0K
10:47 6,098.35 6,098.81 6,095.98 6,096.31 0.0K
10:48 6,096.46 6,096.46 6,095.63 6,095.75 0.0K
10:49 6,095.80 6,095.80 6,092.85 6,092.85 0.0K
10:50 6,092.44 6,092.44 6,090.43 6,090.43 0.0K
10:51 6,090.16 6,094.29 6,090.16 6,094.12 0.0K
10:52 6,094.13 6,094.95 6,093.60 6,093.99 0.0K
10:53 6,094.12 6,095.58 6,093.87 6,093.87 0.0K
10:54 6,094.09 6,094.38 6,093.80 6,094.04 0.0K
10:55 6,094.11 6,096.27 6,093.88 6,096.27 0.0K
10:56 6,096.33 6,096.65 6,093.73 6,094.42 0.0K
10:57 6,094.38 6,095.63 6,094.38 6,094.89 0.0K
10:58 6,094.76 6,095.37 6,094.67 6,094.75 0.0K
10:59 6,094.63 6,094.92 6,091.78 6,091.93 0.0K
11:00 6,092.15 6,093.06 6,092.15 6,092.38 0.0K
11:01 6,092.31 6,092.42 6,091.27 6,091.80 0.0K
11:02 6,092.07 6,093.16 6,092.07 6,092.90 0.0K
11:03 6,092.83 6,095.29 6,092.83 6,094.76 0.0K
11:04 6,095.00 6,096.30 6,094.47 6,094.89 0.0K
11:05 6,094.77 6,095.25 6,093.07 6,093.07 0.0K
11:06 6,092.87 6,095.69 6,092.76 6,094.33 0.0K
11:07 6,094.24 6,095.94 6,094.24 6,095.94 0.0K
11:08 6,095.89 6,095.98 6,095.01 6,095.17 0.0K
11:09 6,095.24 6,095.42 6,093.98 6,093.98 0.0K
11:10 6,094.26 6,094.67 6,091.99 6,091.99 0.0K
11:11 6,092.14 6,092.98 6,091.97 6,091.97 0.0K
11:12 6,092.10 6,092.10 6,091.15 6,091.55 0.0K
11:13 6,091.80 6,092.51 6,091.72 6,091.99 0.0K
11:14 6,091.96 6,092.21 6,090.11 6,090.11 0.0K
11:15 6,090.28 6,090.28 6,089.09 6,089.81 0.0K
11:16 6,089.68 6,092.86 6,089.68 6,092.84 0.0K
11:17 6,092.77 6,094.56 6,092.69 6,094.56 0.0K
11:18 6,094.51 6,095.78 6,094.51 6,095.78 0.0K
11:19 6,096.02 6,098.41 6,095.89 6,098.27 0.0K
11:20 6,098.28 6,098.88 6,098.17 6,098.17 0.0K
11:21 6,098.01 6,098.01 6,095.81 6,096.56 0.0K
11:22 6,096.67 6,096.87 6,095.54 6,096.87 0.0K
11:23 6,097.46 6,097.70 6,095.60 6,096.18 0.0K
11:24 6,095.92 6,097.02 6,095.29 6,096.80 0.0K
11:25 6,096.94 6,100.22 6,096.94 6,100.22 0.0K
11:26 6,100.30 6,101.90 6,100.18 6,101.82 0.0K
11:27 6,101.92 6,102.68 6,101.92 6,102.68 0.0K
11:28 6,103.05 6,103.68 6,103.00 6,103.00 0.0K
11:29 6,103.11 6,104.56 6,103.11 6,104.56 0.0K
11:30 6,104.84 6,105.36 6,104.84 6,105.35 0.0K
11:31 6,105.14 6,105.56 6,103.96 6,104.04 0.0K
11:32 6,104.14 6,105.07 6,104.14 6,104.88 0.0K
11:33 6,104.93 6,105.06 6,102.74 6,103.22 0.0K
11:34 6,103.24 6,104.58 6,103.24 6,104.58 0.0K
11:35 6,104.61 6,104.85 6,103.55 6,103.55 0.0K
11:36 6,103.98 6,104.78 6,103.83 6,104.60 0.0K
11:37 6,104.60 6,104.60 6,101.98 6,102.04 0.0K
11:38 6,101.76 6,101.76 6,099.79 6,099.79 0.0K
11:39 6,099.80 6,099.80 6,099.20 6,099.59 0.0K
11:40 6,099.79 6,101.17 6,099.79 6,100.38 0.0K
11:41 6,100.64 6,101.07 6,100.06 6,101.01 0.0K
11:42 6,101.01 6,101.11 6,099.43 6,099.66 0.0K
11:43 6,099.96 6,101.32 6,099.96 6,101.32 0.0K
11:44 6,101.70 6,103.10 6,101.70 6,102.26 0.0K
11:45 6,102.27 6,102.27 6,100.63 6,101.13 0.0K
11:46 6,101.18 6,101.48 6,100.83 6,100.90 0.0K
11:47 6,101.11 6,101.71 6,101.11 6,101.16 0.0K
11:48 6,101.16 6,102.07 6,101.16 6,102.02 0.0K
11:49 6,102.49 6,103.25 6,102.32 6,103.25 0.0K
11:50 6,103.26 6,103.26 6,099.88 6,099.88 0.0K
11:51 6,099.82 6,101.47 6,099.82 6,101.41 0.0K
11:52 6,101.33 6,101.72 6,100.73 6,100.75 0.0K
11:53 6,100.72 6,100.72 6,099.10 6,099.11 0.0K
11:54 6,099.10 6,100.26 6,098.67 6,100.04 0.0K
11:55 6,099.86 6,099.86 6,098.94 6,099.36 0.0K
11:56 6,099.54 6,100.15 6,099.38 6,099.54 0.0K
11:57 6,099.47 6,099.47 6,098.67 6,099.16 0.0K
11:58 6,099.34 6,099.52 6,096.57 6,096.57 0.0K
11:59 6,096.30 6,096.30 6,095.61 6,095.60 0.0K
12:00 6,095.75 6,095.75 6,094.29 6,094.93 0.0K
12:01 6,094.69 6,095.38 6,094.69 6,095.33 0.0K
12:02 6,095.26 6,096.28 6,095.14 6,095.57 0.0K
12:03 6,095.42 6,096.18 6,094.99 6,095.05 0.0K
12:04 6,094.77 6,096.35 6,094.77 6,095.77 0.0K
12:05 6,095.93 6,096.45 6,095.70 6,095.88 0.0K
12:06 6,096.14 6,098.15 6,096.14 6,098.19 0.0K
12:07 6,098.57 6,098.57 6,096.72 6,097.08 0.0K
12:08 6,097.19 6,097.19 6,096.14 6,096.32 0.0K
12:09 6,096.48 6,096.67 6,096.14 6,096.62 0.0K
12:10 6,096.65 6,096.65 6,095.69 6,096.00 0.0K
12:11 6,096.05 6,097.05 6,096.05 6,096.39 0.0K
12:12 6,096.38 6,097.25 6,096.38 6,097.03 0.0K
12:13 6,096.90 6,097.39 6,096.70 6,097.39 0.0K
12:14 6,097.47 6,098.62 6,097.47 6,098.43 0.0K
12:15 6,098.44 6,100.10 6,098.34 6,099.70 0.0K
12:16 6,099.73 6,099.93 6,098.84 6,099.78 0.0K
12:17 6,099.80 6,100.10 6,098.88 6,100.10 0.0K
12:18 6,100.11 6,100.40 6,099.71 6,100.18 0.0K
12:19 6,100.20 6,101.95 6,100.20 6,101.94 0.0K
12:20 6,102.03 6,104.57 6,102.03 6,104.57 0.0K
12:21 6,104.85 6,107.58 6,104.85 6,107.51 0.0K
12:22 6,107.40 6,108.30 6,107.13 6,108.30 0.0K
12:23 6,108.37 6,109.08 6,108.21 6,108.21 0.0K
12:24 6,108.29 6,111.06 6,108.29 6,111.06 0.0K
12:25 6,111.33 6,112.75 6,111.33 6,112.54 0.0K
12:26 6,112.25 6,112.37 6,111.81 6,112.11 0.0K
12:27 6,112.30 6,112.65 6,111.26 6,111.26 0.0K
12:28 6,111.14 6,111.14 6,109.10 6,109.10 0.0K
12:29 6,109.48 6,110.87 6,109.48 6,110.88 0.0K
12:30 6,110.95 6,111.66 6,110.91 6,111.46 0.0K
12:31 6,111.66 6,112.62 6,111.66 6,111.93 0.0K
12:32 6,111.92 6,112.40 6,111.03 6,111.03 0.0K
12:33 6,110.59 6,110.59 6,108.18 6,108.18 0.0K
12:34 6,108.28 6,110.21 6,108.28 6,110.03 0.0K
12:35 6,110.05 6,110.39 6,109.33 6,110.03 0.0K
12:36 6,110.04 6,110.36 6,109.44 6,110.38 0.0K
12:37 6,110.64 6,112.29 6,110.64 6,112.29 0.0K
12:38 6,112.26 6,112.49 6,111.99 6,111.99 0.0K
12:39 6,111.81 6,111.89 6,111.40 6,111.76 0.0K
12:40 6,111.71 6,112.17 6,111.23 6,111.37 0.0K
12:41 6,111.45 6,112.74 6,111.28 6,112.74 0.0K
12:42 6,112.77 6,112.86 6,112.41 6,112.41 0.0K
12:43 6,112.44 6,113.05 6,112.32 6,113.05 0.0K
12:44 6,113.17 6,114.55 6,113.17 6,114.43 0.0K
12:45 6,114.12 6,114.62 6,113.75 6,113.90 0.0K
12:46 6,113.78 6,114.08 6,113.39 6,113.96 0.0K
12:47 6,114.15 6,114.15 6,113.60 6,113.71 0.0K
12:48 6,113.58 6,113.98 6,112.58 6,113.82 0.0K
12:49 6,113.70 6,114.37 6,113.40 6,114.22 0.0K
12:50 6,114.20 6,114.56 6,114.05 6,114.50 0.0K
12:51 6,114.53 6,114.64 6,113.79 6,114.46 0.0K
12:52 6,114.50 6,116.16 6,114.50 6,115.64 0.0K
12:53 6,115.72 6,115.83 6,115.00 6,114.97 0.0K
12:54 6,114.90 6,115.39 6,114.90 6,115.31 0.0K
12:55 6,115.36 6,115.36 6,114.79 6,115.22 0.0K
12:56 6,115.23 6,115.29 6,114.71 6,114.96 0.0K
12:57 6,115.00 6,117.17 6,114.64 6,117.17 0.0K
12:58 6,117.21 6,118.80 6,117.21 6,118.80 0.0K
12:59 6,118.86 6,119.38 6,118.84 6,119.05 0.0K
13:00 6,118.73 6,119.20 6,118.38 6,118.40 0.0K
13:01 6,118.30 6,118.47 6,118.13 6,118.27 0.0K
13:02 6,118.44 6,119.06 6,118.44 6,119.05 0.0K
13:03 6,119.24 6,119.24 6,118.04 6,118.06 0.0K
13:04 6,118.21 6,118.21 6,117.74 6,117.74 0.0K
13:05 6,117.70 6,118.35 6,117.42 6,118.35 0.0K
13:06 6,118.29 6,119.00 6,118.12 6,118.44 0.0K
13:07 6,118.45 6,118.45 6,117.62 6,117.82 0.0K
13:08 6,117.86 6,118.58 6,117.86 6,118.54 0.0K
13:09 6,118.54 6,119.18 6,118.54 6,119.18 0.0K
13:10 6,119.12 6,120.24 6,119.12 6,119.94 0.0K
13:11 6,119.83 6,120.16 6,119.83 6,120.16 0.0K
13:12 6,120.25 6,121.06 6,120.25 6,121.00 0.0K
13:13 6,121.08 6,121.31 6,120.77 6,120.89 0.0K
13:14 6,120.91 6,121.23 6,120.82 6,120.82 0.0K
13:15 6,120.81 6,120.97 6,119.64 6,120.06 0.0K
13:16 6,120.02 6,120.45 6,120.02 6,120.42 0.0K
13:17 6,120.51 6,120.75 6,120.21 6,120.73 0.0K
13:18 6,120.71 6,120.71 6,119.47 6,119.47 0.0K
13:19 6,119.54 6,119.57 6,119.15 6,119.29 0.0K
13:20 6,119.28 6,119.28 6,117.91 6,118.17 0.0K
13:21 6,118.24 6,118.55 6,117.99 6,117.97 0.0K
13:22 6,118.02 6,118.97 6,118.02 6,118.74 0.0K
13:23 6,118.74 6,119.55 6,118.74 6,119.52 0.0K
13:24 6,119.54 6,120.22 6,119.54 6,120.22 0.0K
13:25 6,120.56 6,120.77 6,120.54 6,120.54 0.0K
13:26 6,120.42 6,121.78 6,120.42 6,121.78 0.0K
13:27 6,121.80 6,122.01 6,121.64 6,121.67 0.0K
13:28 6,121.65 6,122.03 6,121.13 6,121.13 0.0K
13:29 6,121.17 6,121.25 6,121.04 6,121.22 0.0K
13:30 6,121.23 6,121.36 6,120.87 6,121.27 0.0K
13:31 6,121.33 6,121.36 6,120.73 6,120.78 0.0K
13:32 6,120.79 6,120.91 6,119.86 6,120.76 0.0K
13:33 6,120.77 6,121.16 6,120.72 6,121.16 0.0K
13:34 6,121.19 6,121.26 6,120.82 6,120.83 0.0K
13:35 6,120.80 6,121.16 6,120.72 6,120.94 0.0K
13:36 6,121.12 6,121.66 6,121.12 6,121.66 0.0K
13:37 6,121.54 6,121.77 6,121.28 6,121.28 0.0K
13:38 6,121.30 6,121.36 6,119.94 6,119.95 0.0K
13:39 6,119.93 6,121.48 6,119.93 6,120.22 0.0K
13:40 6,120.27 6,121.24 6,120.27 6,120.50 0.0K
13:41 6,120.56 6,120.56 6,119.27 6,119.76 0.0K
13:42 6,119.89 6,120.11 6,119.79 6,119.76 0.0K
13:43 6,119.89 6,121.09 6,119.89 6,121.02 0.0K
13:44 6,121.03 6,121.51 6,121.03 6,120.99 0.0K
13:45 6,121.03 6,121.03 6,120.19 6,120.20 0.0K
13:46 6,120.26 6,120.26 6,119.20 6,119.21 0.0K
13:47 6,119.21 6,119.64 6,119.07 6,119.27 0.0K
13:48 6,119.17 6,119.65 6,119.09 6,119.45 0.0K
13:49 6,119.61 6,119.65 6,118.97 6,119.18 0.0K
13:50 6,119.13 6,119.13 6,118.40 6,118.40 0.0K
13:51 6,118.42 6,118.42 6,117.94 6,117.92 0.0K
13:52 6,117.91 6,118.49 6,117.91 6,118.34 0.0K
13:53 6,118.25 6,118.25 6,117.44 6,117.44 0.0K
13:54 6,117.47 6,117.47 6,115.88 6,116.09 0.0K
13:55 6,116.08 6,116.51 6,115.23 6,115.23 0.0K
13:56 6,115.18 6,115.18 6,114.74 6,114.88 0.0K
13:57 6,115.03 6,117.38 6,115.03 6,117.29 0.0K
13:58 6,117.40 6,117.40 6,117.14 6,117.44 0.0K
13:59 6,117.65 6,118.69 6,117.64 6,118.62 0.0K
14:00 6,118.68 6,119.88 6,118.48 6,119.94 0.0K
14:01 6,120.18 6,121.06 6,120.18 6,120.86 0.0K
14:02 6,120.81 6,120.95 6,120.41 6,120.93 0.0K
14:03 6,120.54 6,120.77 6,120.33 6,120.69 0.0K
14:04 6,120.83 6,121.05 6,120.40 6,120.41 0.0K
14:05 6,120.32 6,120.32 6,117.16 6,117.16 0.0K
14:06 6,117.28 6,117.28 6,116.35 6,116.35 0.0K
14:07 6,116.55 6,117.14 6,116.54 6,116.96 0.0K
14:08 6,116.95 6,116.95 6,116.13 6,116.33 0.0K
14:09 6,116.31 6,116.31 6,115.65 6,115.65 0.0K
14:10 6,115.51 6,115.61 6,114.93 6,114.93 0.0K
14:11 6,115.07 6,115.53 6,114.76 6,114.97 0.0K
14:12 6,114.95 6,116.90 6,114.95 6,116.90 0.0K
14:13 6,116.96 6,117.28 6,116.84 6,116.95 0.0K
14:14 6,116.89 6,118.09 6,116.89 6,118.09 0.0K
14:15 6,118.15 6,120.42 6,118.15 6,120.42 0.0K
14:16 6,120.45 6,120.75 6,120.12 6,120.75 0.0K
14:17 6,120.73 6,121.18 6,120.14 6,121.15 0.0K
14:18 6,121.10 6,121.10 6,120.63 6,120.94 0.0K
14:19 6,121.11 6,121.16 6,120.07 6,120.07 0.0K
14:20 6,120.00 6,120.06 6,119.22 6,119.22 0.0K
14:21 6,119.14 6,120.62 6,119.14 6,120.48 0.0K
14:22 6,120.56 6,120.56 6,120.34 6,120.33 0.0K
14:23 6,120.40 6,121.27 6,120.40 6,121.27 0.0K
14:24 6,121.25 6,122.57 6,121.25 6,122.57 0.0K
14:25 6,122.48 6,123.69 6,122.48 6,123.69 0.0K
14:26 6,123.74 6,124.36 6,123.74 6,124.05 0.0K
14:27 6,123.77 6,123.77 6,122.52 6,122.52 0.0K
14:28 6,122.51 6,122.51 6,121.64 6,121.66 0.0K
14:29 6,121.66 6,122.51 6,121.66 6,122.44 0.0K
14:30 6,122.81 6,123.28 6,122.64 6,123.28 0.0K
14:31 6,122.98 6,122.98 6,122.57 6,122.67 0.0K
14:32 6,122.69 6,122.77 6,122.52 6,122.77 0.0K
14:33 6,122.72 6,122.98 6,122.62 6,122.62 0.0K
14:34 6,122.70 6,122.99 6,122.49 6,122.99 0.0K
14:35 6,123.09 6,124.33 6,123.03 6,124.33 0.0K
14:36 6,124.20 6,124.85 6,124.20 6,124.34 0.0K
14:37 6,124.30 6,124.39 6,123.92 6,124.10 0.0K
14:38 6,124.15 6,124.71 6,124.15 6,124.71 0.0K
14:39 6,124.80 6,124.96 6,124.60 6,124.84 0.0K
14:40 6,124.84 6,125.99 6,124.84 6,125.09 0.0K
14:41 6,125.07 6,125.07 6,124.47 6,125.07 0.0K
14:42 6,125.11 6,125.17 6,124.53 6,124.53 0.0K
14:43 6,124.32 6,125.06 6,124.32 6,124.47 0.0K
14:44 6,124.50 6,124.50 6,124.09 6,124.07 0.0K
14:45 6,123.98 6,124.26 6,121.95 6,122.77 0.0K
14:46 6,122.58 6,122.68 6,121.20 6,121.28 0.0K
14:47 6,121.31 6,123.17 6,121.23 6,123.15 0.0K
14:48 6,123.24 6,124.00 6,123.24 6,124.00 0.0K
14:49 6,123.95 6,124.15 6,123.91 6,124.00 0.0K
14:50 6,123.94 6,123.94 6,123.13 6,123.27 0.0K
14:51 6,123.57 6,123.57 6,123.13 6,123.33 0.0K
14:52 6,123.38 6,123.38 6,122.39 6,123.06 0.0K
14:53 6,123.16 6,123.16 6,122.47 6,122.47 0.0K
14:54 6,122.27 6,122.27 6,121.94 6,122.23 0.0K
14:55 6,122.22 6,123.05 6,122.22 6,123.10 0.0K
14:56 6,123.13 6,123.95 6,123.00 6,123.85 0.0K
14:57 6,123.88 6,124.34 6,123.88 6,124.20 0.0K
14:58 6,124.12 6,124.58 6,124.12 6,124.40 0.0K
14:59 6,124.42 6,124.45 6,123.89 6,124.07 0.0K
15:00 6,124.08 6,124.67 6,124.08 6,124.51 0.0K
15:01 6,124.44 6,124.49 6,123.46 6,123.90 0.0K
15:02 6,123.96 6,124.36 6,123.93 6,124.28 0.0K
15:03 6,124.34 6,124.78 6,124.34 6,124.55 0.0K
15:04 6,124.57 6,124.70 6,123.98 6,123.98 0.0K
15:05 6,123.95 6,124.46 6,123.91 6,124.41 0.0K
15:06 6,124.38 6,124.38 6,123.28 6,123.28 0.0K
15:07 6,123.27 6,123.27 6,122.24 6,122.24 0.0K
15:08 6,122.37 6,122.47 6,122.14 6,122.14 0.0K
15:09 6,122.09 6,122.09 6,121.41 6,121.58 0.0K
15:10 6,121.54 6,121.54 6,120.70 6,121.04 0.0K
15:11 6,121.15 6,121.95 6,121.01 6,121.91 0.0K
15:12 6,121.93 6,121.93 6,121.44 6,121.56 0.0K
15:13 6,121.60 6,121.60 6,121.15 6,121.38 0.0K
15:14 6,121.59 6,121.69 6,121.14 6,121.14 0.0K
15:15 6,121.03 6,121.03 6,119.92 6,120.00 0.0K
15:16 6,120.11 6,120.99 6,120.11 6,120.99 0.0K
15:17 6,120.95 6,122.01 6,120.90 6,121.95 0.0K
15:18 6,122.23 6,122.46 6,122.23 6,122.33 0.0K
15:19 6,122.26 6,122.65 6,122.18 6,122.65 0.0K
15:20 6,122.56 6,123.07 6,122.53 6,122.58 0.0K
15:21 6,122.61 6,122.66 6,121.93 6,122.38 0.0K
15:22 6,122.29 6,122.46 6,122.11 6,122.35 0.0K
15:23 6,122.40 6,123.99 6,122.40 6,123.99 0.0K
15:24 6,123.93 6,123.93 6,123.33 6,123.33 0.0K
15:25 6,123.33 6,123.97 6,123.33 6,123.98 0.0K
15:26 6,123.92 6,123.92 6,123.51 6,123.87 0.0K
15:27 6,123.82 6,123.82 6,123.03 6,123.54 0.0K
15:28 6,123.45 6,123.45 6,123.04 6,123.04 0.0K
15:29 6,122.88 6,122.88 6,122.22 6,122.22 0.0K
15:30 6,122.21 6,122.21 6,120.72 6,120.69 0.0K
15:31 6,120.63 6,121.02 6,120.28 6,120.28 0.0K
15:32 6,120.19 6,121.04 6,120.14 6,121.04 0.0K
15:33 6,120.83 6,120.83 6,120.52 6,120.64 0.0K
15:34 6,120.60 6,121.05 6,120.50 6,120.68 0.0K
15:35 6,120.56 6,120.66 6,120.31 6,120.35 0.0K
15:36 6,120.25 6,120.46 6,120.01 6,120.12 0.0K
15:37 6,120.14 6,120.87 6,120.14 6,120.80 0.0K
15:38 6,120.73 6,121.92 6,120.73 6,121.53 0.0K
15:39 6,121.61 6,121.68 6,121.44 6,121.58 0.0K
15:40 6,121.64 6,122.11 6,121.64 6,121.86 0.0K
15:41 6,121.66 6,121.66 6,120.94 6,121.54 0.0K
15:42 6,121.55 6,122.06 6,121.55 6,121.89 0.0K
15:43 6,121.89 6,121.89 6,121.13 6,121.20 0.0K
15:44 6,121.22 6,121.22 6,120.36 6,120.36 0.0K
15:45 6,120.47 6,121.00 6,120.47 6,120.62 0.0K
15:46 6,120.53 6,120.55 6,120.31 6,120.41 0.0K
15:47 6,120.42 6,120.42 6,119.94 6,120.03 0.0K
15:48 6,119.90 6,121.43 6,119.90 6,121.25 0.0K
15:49 6,121.30 6,123.45 6,121.12 6,123.45 0.0K
15:50 6,123.13 6,123.13 6,121.17 6,121.16 0.0K
15:51 6,121.17 6,121.44 6,119.74 6,119.77 0.0K
15:52 6,119.89 6,120.12 6,118.65 6,118.99 0.0K
15:53 6,119.02 6,120.31 6,118.76 6,120.31 0.0K
15:54 6,120.57 6,124.20 6,120.57 6,123.80 0.0K
15:55 6,123.98 6,124.38 6,121.70 6,121.89 0.0K
15:56 6,122.62 6,123.22 6,120.93 6,120.98 0.0K
15:57 6,120.84 6,123.67 6,120.84 6,123.67 0.0K
15:58 6,124.02 6,124.66 6,124.02 6,124.31 0.0K
15:59 6,124.32 6,125.17 6,123.82 6,124.39 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,086.10 6,127.40 6,086.10 6,124.30 0.0M
2025-09-25 6,119.70 6,119.70 6,054.10 6,085.90 0.0M
2025-09-24 6,141.50 6,156.20 6,108.00 6,119.60 0.0M
2025-09-23 6,174.60 6,183.50 6,132.60 6,141.50 0.0M
2025-09-22 6,149.50 6,179.20 6,131.90 6,174.60 0.0M
2025-09-19 6,125.40 6,155.80 6,119.00 6,149.00 0.0M
2025-09-18 6,087.42 6,143.42 6,087.42 6,125.39 0.0M
2025-09-17 6,092.01 6,115.81 6,044.28 6,087.33 0.0M
2025-09-16 6,099.17 6,107.66 6,083.02 6,091.95 0.0M
2025-09-15 6,072.19 6,104.57 6,072.19 6,098.89 0.0M
2025-09-14 6,080.58 6,070.86 6,070.86 6,070.86 0.0M
2025-09-12 6,080.58 6,086.97 6,067.75 6,070.86 0.0M
2025-09-11 6,024.07 6,084.96 6,024.07 6,080.28 0.0M
2025-09-10 6,009.17 6,047.46 6,009.17 6,023.99 0.0M
2025-09-09 5,997.68 6,013.80 5,981.50 6,008.99 0.0M
2025-09-08 5,982.24 6,007.45 5,982.24 5,997.52 0.0M
2025-09-05 5,994.47 6,027.45 5,944.89 5,981.96 0.0M
2025-09-04 5,941.72 5,994.15 5,939.86 5,993.72 0.0M
2025-09-03 5,916.16 5,947.41 5,913.09 5,941.24 0.0M
2025-09-02 5,955.02 5,955.02 5,865.62 5,916.05 0.0M
2025-08-29 5,992.57 5,992.57 5,939.97 5,954.38 0.0M
2025-08-28 5,970.67 5,997.08 5,962.20 5,992.01 0.0M
2025-08-27 5,954.08 5,975.96 5,947.71 5,970.52 0.0M
2025-08-26 5,927.72 5,956.40 5,922.11 5,954.07 0.0M
2025-08-25 5,955.56 5,955.56 5,926.36 5,927.37 0.0M
2025-08-22 5,856.03 5,967.29 5,856.03 5,955.42 0.0M
2025-08-21 5,876.02 5,876.02 5,839.41 5,855.78 0.0M
2025-08-20 5,890.05 5,890.05 5,827.02 5,875.32 0.0M
2025-08-19 5,926.27 5,932.65 5,880.40 5,889.90 0.0M
2025-08-18 5,924.21 5,929.87 5,915.76 5,925.81 0.0M
2025-08-15 5,940.79 5,947.35 5,916.82 5,923.73 0.0M
2025-08-14 5,945.94 5,945.94 5,916.71 5,939.49 0.0M
2025-08-13 5,918.75 5,950.72 5,918.75 5,945.72 0.0M
2025-08-12 5,844.96 5,919.32 5,844.96 5,918.56 0.0M
2025-08-11 5,859.44 5,875.39 5,836.83 5,844.77 0.0M
2025-08-08 5,820.82 5,864.84 5,820.82 5,858.89 0.0M
2025-08-07 5,825.38 5,867.01 5,792.05 5,820.17 0.0M
2025-08-06 5,787.63 5,831.68 5,787.09 5,825.29 0.0M
2025-08-05 5,813.04 5,828.96 5,774.75 5,787.61 0.0M
2025-08-04 5,725.98 5,813.13 5,725.98 5,812.95 0.0M
2025-08-01 5,822.17 5,822.17 5,699.20 5,725.71 0.0M
2025-07-31 5,843.30 5,894.03 5,811.39 5,821.93 0.0M
2025-07-30 5,850.81 5,877.35 5,819.17 5,842.86 0.0M
2025-07-29 5,869.99 5,895.47 5,845.20 5,850.77 0.0M
2025-07-28 5,870.39 5,883.30 5,858.58 5,869.97 0.0M
2025-07-25 5,845.18 5,876.28 5,845.18 5,870.39 0.0M
2025-07-24 5,846.73 5,861.66 5,844.26 5,844.89 0.0M
2025-07-23 5,799.52 5,847.95 5,799.52 5,846.68 0.0M
2025-07-22 5,790.80 5,806.10 5,769.36 5,799.44 0.0M
2025-07-21 5,787.88 5,822.72 5,787.88 5,790.70 0.0M
2025-07-18 5,787.99 5,806.35 5,776.78 5,787.62 0.0M
2025-07-17 5,752.84 5,794.35 5,752.81 5,787.66 0.0M
2025-07-16 5,730.57 5,757.01 5,692.26 5,752.79 0.0M
2025-07-15 5,761.82 5,790.44 5,729.24 5,730.54 0.0M
2025-07-14 5,748.25 5,764.90 5,733.29 5,761.34 0.0M
2025-07-11 5,772.33 5,772.33 5,732.97 5,748.24 0.0M
2025-07-10 5,757.19 5,782.33 5,745.01 5,772.30 0.0M
2025-07-09 5,719.88 5,759.45 5,719.88 5,756.51 0.0M
2025-07-08 5,722.17 5,735.98 5,713.59 5,719.80 0.0M
2025-07-07 5,768.96 5,768.96 5,695.54 5,722.13 0.0M
2025-07-03 5,720.47 5,773.04 5,720.47 5,768.84 0.0M
2025-07-02 5,688.84 5,719.83 5,681.58 5,719.67 0.0M
2025-07-01 5,691.92 5,702.28 5,667.46 5,688.69 0.0M
2025-06-30 5,662.63 5,700.66 5,662.63 5,691.77 0.0M
2025-06-27 5,635.32 5,677.99 5,625.83 5,661.90 0.0M
2025-06-26 5,586.06 5,639.43 5,586.06 5,634.95 0.0M
2025-06-25 5,593.09 5,607.95 5,578.00 5,586.00 0.0M
2025-06-24 5,529.65 5,601.69 5,529.65 5,593.07 0.0M
2025-06-23 5,477.91 5,532.49 5,451.93 5,529.53 0.0M
2025-06-20 5,489.53 5,522.79 5,463.73 5,477.85 0.0M
2025-06-18 5,487.12 5,522.32 5,481.65 5,489.22 0.0M
2025-06-17 5,533.18 5,533.18 5,480.64 5,486.94 0.0M
2025-06-16 5,480.16 5,549.00 5,480.16 5,533.02 0.0M
2025-06-13 5,545.06 5,545.06 5,466.85 5,479.24 0.0M
2025-06-12 5,526.89 5,544.27 5,507.43 5,544.10 0.0M
2025-06-11 5,542.06 5,562.03 5,511.07 5,526.81 0.0M
2025-06-10 5,514.08 5,545.47 5,510.71 5,541.98 0.0M
2025-06-09 5,508.73 5,529.29 5,503.72 5,513.90 0.0M
2025-06-06 5,450.94 5,521.26 5,450.94 5,508.30 0.0M
2025-06-05 5,475.74 5,503.36 5,434.05 5,450.31 0.0M
2025-06-04 5,474.47 5,493.10 5,470.54 5,475.32 0.0M
2025-06-03 5,437.92 5,483.62 5,432.58 5,474.26 0.0M
2025-06-02 5,417.34 5,439.00 5,368.82 5,437.83 0.0M
2025-05-30 5,417.28 5,426.01 5,355.93 5,416.67 0.0M
2025-05-29 5,396.66 5,444.20 5,382.75 5,416.75 0.0M
2025-05-28 5,428.89 5,443.61 5,390.82 5,396.57 0.0M
2025-05-27 5,318.73 5,430.96 5,318.73 5,428.84 0.0M
2025-05-23 5,352.49 5,352.49 5,285.13 5,318.29 0.0M
2025-05-22 5,352.77 5,384.11 5,335.93 5,352.14 0.0M
2025-05-21 5,447.42 5,447.42 5,340.98 5,352.71 0.0M
2025-05-20 5,466.84 5,466.84 5,419.97 5,447.25 0.0M
2025-05-19 5,464.12 5,470.28 5,405.81 5,466.73 0.0M
2025-05-17 5,423.22 5,463.33 5,463.33 5,463.33 0.0M
2025-05-16 5,423.22 5,463.65 5,416.65 5,463.33 0.0M
2025-05-15 5,402.81 5,427.76 5,375.89 5,422.54 0.0M
2025-05-14 5,399.53 5,416.39 5,384.53 5,401.55 0.0M
2025-05-13 5,359.96 5,417.94 5,359.96 5,399.28 0.0M
2025-05-12 5,188.87 5,360.79 5,188.87 5,359.81 0.0M
2025-05-09 5,192.10 5,218.46 5,175.29 5,188.28 0.0M
2025-05-08 5,153.73 5,241.16 5,153.73 5,191.24 0.0M
2025-05-07 5,132.38 5,173.19 5,108.02 5,153.70 0.0M
2025-05-06 5,173.28 5,173.28 5,113.33 5,132.34 0.0M
2025-05-05 5,205.04 5,205.04 5,158.65 5,173.21 0.0M
2025-05-02 5,124.92 5,217.69 5,124.92 5,204.77 0.0M
2025-05-01 5,093.72 5,174.71 5,093.72 5,124.76 0.0M
2025-04-30 5,089.60 5,104.53 4,970.88 5,093.65 0.0M
2025-04-29 5,059.28 5,099.50 5,039.81 5,089.19 0.0M
2025-04-28 5,053.57 5,081.40 5,004.77 5,059.26 0.0M
2025-04-25 5,019.99 5,055.43 4,992.99 5,053.49 0.0M
2025-04-24 4,917.57 5,023.73 4,916.49 5,019.94 0.0M
2025-04-23 4,836.33 5,006.33 4,836.33 4,917.57 0.0M
2025-04-22 4,716.04 4,855.01 4,716.04 4,836.23 0.0M
2025-04-21 4,830.07 4,830.07 4,665.59 4,715.93 0.0M
2025-04-17 4,818.48 4,868.39 4,803.65 4,829.71 0.0M
2025-04-16 4,921.92 4,921.92 4,768.33 4,818.39 0.0M
2025-04-15 4,928.46 4,969.96 4,911.79 4,921.78 0.0M
2025-04-14 4,887.69 4,972.91 4,882.32 4,928.04 0.0M
2025-04-11 4,802.74 4,900.46 4,756.23 4,887.67 0.0M
2025-04-10 4,979.89 4,979.89 4,667.29 4,802.61 0.0M
2025-04-09 4,545.65 5,001.33 4,510.99 4,979.17 0.0M
2025-04-08 4,622.76 4,807.30 4,480.93 4,545.57 0.0M
2025-04-07 4,636.95 4,792.19 4,415.54 4,622.74 0.0M
2025-04-04 4,926.53 4,926.53 4,632.72 4,636.88 0.0M
2025-04-03 5,189.72 5,189.72 4,921.33 4,925.94 0.0M
2025-04-02 5,148.28 5,209.95 5,091.45 5,189.51 0.0M
2025-04-01 5,127.94 5,165.04 5,078.46 5,148.13 0.0M
2025-03-31 5,105.24 5,142.47 5,016.22 5,127.78 0.0M
2025-03-28 5,208.07 5,208.07 5,095.54 5,104.49 0.0M
2025-03-27 5,229.40 5,245.36 5,190.03 5,207.90 0.0M
2025-03-26 5,289.61 5,295.96 5,213.24 5,229.36 0.0M
2025-03-25 5,284.40 5,300.61 5,275.49 5,289.61 0.0M
2025-03-24 5,186.08 5,290.73 5,186.08 5,284.22 0.0M
2025-03-21 5,183.37 5,188.76 5,128.63 5,186.03 0.0M
2025-03-20 5,196.53 5,228.57 5,159.45 5,183.23 0.0M
2025-03-19 5,136.48 5,231.13 5,136.48 5,195.97 0.0M
2025-03-18 5,192.30 5,192.30 5,120.87 5,136.46 0.0M
2025-03-17 5,153.43 5,217.20 5,146.52 5,192.11 0.0M
2025-03-14 5,042.25 5,157.98 5,042.25 5,152.99 0.0M
2025-03-13 5,116.50 5,116.50 5,024.83 5,041.10 0.0M
2025-03-12 5,092.22 5,158.32 5,068.66 5,116.17 0.0M
2025-03-11 5,125.01 5,149.25 5,051.06 5,092.12 0.0M
2025-03-10 5,271.78 5,271.78 5,080.23 5,124.91 0.0M
2025-03-07 5,243.96 5,282.17 5,172.63 5,270.92 0.0M
2025-03-06 5,344.01 5,344.01 5,219.25 5,243.21 0.0M
2025-03-05 5,283.21 5,358.16 5,251.47 5,343.84 0.0M
2025-03-04 5,348.38 5,362.93 5,235.23 5,283.07 0.0M
2025-03-03 5,449.05 5,479.63 5,314.36 5,348.23 0.0M
2025-02-28 5,365.17 5,452.22 5,345.02 5,448.50 0.0M
2025-02-27 5,449.01 5,481.23 5,362.03 5,364.46 0.0M
2025-02-26 5,446.89 5,498.79 5,428.83 5,448.96 0.0M
2025-02-25 5,474.12 5,481.83 5,403.66 5,446.79 0.0M
2025-02-24 5,502.87 5,526.85 5,464.59 5,474.03 0.0M
2025-02-21 5,607.03 5,612.83 5,497.91 5,502.65 0.0M
2025-02-20 5,637.06 5,637.06 5,577.13 5,606.83 0.0M
2025-02-19 5,629.81 5,640.91 5,609.73 5,636.39 0.0M
2025-02-18 5,614.84 5,629.66 5,601.84 5,629.66 0.0M
2025-02-14 5,614.81 5,627.20 5,607.21 5,614.08 0.0M
2025-02-13 5,555.46 5,615.07 5,555.46 5,613.57 0.0M
2025-02-12 5,573.08 5,573.08 5,513.86 5,555.39 0.0M
2025-02-11 5,576.64 5,578.68 5,552.56 5,572.52 0.0M
2025-02-10 5,541.47 5,583.51 5,541.47 5,576.51 0.0M
2025-02-07 5,593.68 5,609.75 5,535.58 5,540.70 0.0M
2025-02-06 5,577.08 5,593.84 5,560.21 5,593.32 0.0M
2025-02-05 5,552.02 5,578.09 5,527.71 5,577.07 0.0M
2025-02-04 5,511.23 5,555.39 5,507.11 5,551.97 0.0M
2025-02-03 5,554.75 5,554.75 5,444.52 5,511.20 0.0M
2025-01-31 5,583.17 5,627.26 5,546.42 5,554.45 0.0M
2025-01-30 5,549.18 5,598.52 5,546.68 5,582.80 0.0M
2025-01-29 5,573.28 5,575.44 5,524.80 5,549.10 0.0M
2025-01-28 5,524.26 5,580.54 5,510.18 5,573.24 0.0M
2025-01-27 5,604.55 5,604.55 5,494.45 5,524.26 0.0M
2025-01-24 5,619.16 5,628.13 5,593.61 5,604.50 0.0M
2025-01-23 5,590.19 5,618.69 5,577.30 5,618.67 0.0M
2025-01-22 5,562.65 5,603.31 5,557.95 5,590.11 0.0M
2025-01-21 5,508.67 5,564.04 5,508.67 5,562.37 0.0M
2025-01-17 5,457.11 5,525.17 5,457.11 5,508.55 0.0M
2025-01-16 5,462.28 5,478.10 5,448.62 5,456.98 0.0M
2025-01-15 5,364.61 5,472.61 5,364.61 5,462.21 0.0M
2025-01-14 5,351.74 5,387.31 5,328.81 5,364.13 0.0M
2025-01-13 5,342.14 5,353.59 5,291.65 5,351.72 0.0M
2025-01-10 5,426.19 5,426.19 5,323.90 5,342.12 0.0M
2025-01-08 5,418.94 5,433.06 5,384.84 5,425.52 0.0M
2025-01-07 5,479.22 5,500.74 5,400.80 5,418.82 0.0M
2025-01-06 5,450.50 5,520.94 5,450.50 5,479.18 0.0M
2025-01-03 5,379.12 5,455.11 5,379.12 5,450.11 0.0M
2025-01-02 5,387.69 5,439.13 5,344.58 5,378.73 0.0M