F-LKTB Index (FLKTB)

FLKTB
🏛️ 대한민국 →
1,237.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,242.21 1,242.21 1,241.79 1,241.79 0.0K
09:01 1,241.90 1,242.00 1,241.90 1,241.90 0.0K
09:02 1,241.79 1,241.79 1,241.48 1,241.58 0.0K
09:03 1,241.48 1,241.69 1,241.48 1,241.48 0.0K
09:04 1,241.48 1,241.58 1,241.48 1,241.48 0.0K
09:05 1,241.27 1,241.27 1,241.06 1,241.27 0.0K
09:06 1,241.16 1,241.58 1,241.16 1,241.58 0.0K
09:07 1,241.69 1,241.69 1,241.48 1,241.48 0.0K
09:08 1,241.37 1,241.37 1,241.27 1,241.37 0.0K
09:09 1,241.27 1,241.27 1,241.16 1,241.16 0.0K
09:10 1,240.95 1,241.16 1,240.95 1,241.16 0.0K
09:11 1,241.16 1,241.16 1,240.95 1,240.95 0.0K
09:12 1,240.95 1,240.95 1,240.95 1,240.95 0.0K
09:13 1,240.95 1,240.95 1,240.74 1,240.84 0.0K
09:14 1,240.95 1,241.06 1,240.95 1,241.06 0.0K
09:15 1,241.06 1,241.06 1,240.84 1,240.84 0.0K
09:16 1,240.95 1,241.37 1,240.95 1,241.37 0.0K
09:17 1,241.37 1,241.37 1,241.16 1,241.27 0.0K
09:18 1,241.27 1,241.37 1,241.27 1,241.27 0.0K
09:19 1,241.37 1,241.48 1,241.37 1,241.48 0.0K
09:20 1,241.58 1,241.58 1,241.48 1,241.48 0.0K
09:21 1,241.37 1,241.48 1,241.27 1,241.48 0.0K
09:22 1,241.37 1,241.37 1,241.27 1,241.27 0.0K
09:23 1,241.27 1,241.37 1,241.27 1,241.37 0.0K
09:24 1,241.37 1,241.37 1,241.16 1,241.27 0.0K
09:25 1,241.16 1,241.16 1,240.95 1,240.95 0.0K
09:26 1,240.95 1,240.95 1,240.42 1,240.42 0.0K
09:27 1,240.21 1,240.21 1,239.47 1,239.47 0.0K
09:28 1,239.47 1,239.90 1,239.47 1,239.79 0.0K
09:29 1,239.90 1,240.21 1,239.90 1,240.21 0.0K
09:30 1,240.11 1,240.21 1,239.90 1,239.90 0.0K
09:31 1,239.90 1,240.00 1,239.90 1,239.90 0.0K
09:32 1,240.00 1,240.21 1,240.00 1,240.21 0.0K
09:33 1,240.11 1,240.21 1,240.00 1,240.21 0.0K
09:34 1,240.21 1,240.21 1,240.11 1,240.11 0.0K
09:35 1,240.21 1,240.42 1,240.21 1,240.32 0.0K
09:36 1,240.42 1,240.42 1,240.21 1,240.21 0.0K
09:37 1,240.00 1,240.11 1,240.00 1,240.11 0.0K
09:38 1,240.11 1,240.42 1,240.11 1,240.42 0.0K
09:39 1,240.42 1,240.63 1,240.42 1,240.63 0.0K
09:40 1,240.63 1,240.74 1,240.63 1,240.74 0.0K
09:41 1,240.84 1,240.84 1,240.84 1,240.84 0.0K
09:42 1,240.84 1,241.06 1,240.63 1,241.06 0.0K
09:43 1,241.06 1,241.06 1,240.84 1,240.84 0.0K
09:44 1,240.84 1,240.95 1,240.74 1,240.74 0.0K
09:45 1,240.74 1,240.74 1,240.74 1,240.74 0.0K
09:46 1,240.84 1,240.84 1,240.42 1,240.42 0.0K
09:47 1,240.42 1,240.53 1,240.42 1,240.42 0.0K
09:48 1,240.53 1,240.84 1,240.53 1,240.74 0.0K
09:49 1,240.74 1,241.06 1,240.74 1,240.95 0.0K
09:50 1,240.95 1,241.16 1,240.95 1,241.16 0.0K
09:51 1,241.16 1,241.69 1,241.16 1,241.69 0.0K
09:52 1,241.90 1,241.90 1,241.58 1,241.58 0.0K
09:53 1,241.58 1,241.58 1,241.58 1,241.58 0.0K
09:54 1,241.48 1,241.48 1,241.37 1,241.48 0.0K
09:55 1,241.27 1,241.37 1,241.06 1,241.06 0.0K
09:56 1,241.16 1,241.48 1,241.16 1,241.48 0.0K
09:57 1,241.58 1,241.58 1,241.58 1,241.58 0.0K
09:58 1,241.58 1,241.58 1,241.27 1,241.27 0.0K
09:59 1,241.27 1,241.58 1,241.27 1,241.58 0.0K
10:00 1,241.69 1,241.69 1,241.58 1,241.58 0.0K
10:01 1,241.48 1,241.58 1,241.37 1,241.37 0.0K
10:02 1,241.37 1,241.48 1,241.37 1,241.48 0.0K
10:03 1,241.48 1,241.48 1,241.27 1,241.27 0.0K
10:04 1,241.27 1,241.37 1,241.27 1,241.37 0.0K
10:05 1,241.37 1,241.37 1,240.95 1,241.06 0.0K
10:06 1,241.06 1,241.06 1,240.95 1,241.06 0.0K
10:07 1,241.06 1,241.27 1,241.06 1,241.16 0.0K
10:08 1,241.27 1,241.27 1,241.06 1,241.06 0.0K
10:09 1,241.06 1,241.16 1,241.06 1,241.16 0.0K
10:10 1,241.16 1,241.16 1,241.16 1,241.16 0.0K
10:11 1,241.16 1,241.27 1,241.16 1,241.27 0.0K
10:12 1,241.27 1,241.27 1,240.95 1,240.95 0.0K
10:13 1,241.06 1,241.06 1,240.84 1,240.84 0.0K
10:14 1,240.74 1,240.84 1,240.74 1,240.74 0.0K
10:15 1,240.84 1,240.84 1,240.74 1,240.74 0.0K
10:16 1,240.63 1,240.74 1,240.63 1,240.63 0.0K
10:17 1,240.53 1,240.63 1,240.53 1,240.63 0.0K
10:18 1,240.53 1,240.63 1,240.53 1,240.53 0.0K
10:19 1,240.63 1,240.63 1,240.53 1,240.63 0.0K
10:20 1,240.63 1,240.63 1,240.63 1,240.63 0.0K
10:21 1,240.63 1,240.63 1,240.53 1,240.53 0.0K
10:22 1,240.42 1,240.63 1,240.42 1,240.42 0.0K
10:23 1,240.53 1,240.53 1,240.42 1,240.42 0.0K
10:24 1,240.42 1,240.42 1,240.32 1,240.42 0.0K
10:25 1,240.32 1,240.42 1,240.32 1,240.42 0.0K
10:26 1,240.32 1,240.32 1,240.21 1,240.21 0.0K
10:27 1,240.21 1,240.32 1,240.21 1,240.21 0.0K
10:28 1,240.11 1,240.21 1,240.11 1,240.21 0.0K
10:29 1,240.21 1,240.42 1,240.21 1,240.42 0.0K
10:30 1,240.42 1,240.53 1,240.32 1,240.32 0.0K
10:31 1,240.32 1,240.32 1,240.11 1,240.21 0.0K
10:32 1,240.00 1,240.21 1,239.90 1,240.21 0.0K
10:33 1,240.21 1,240.21 1,240.11 1,240.21 0.0K
10:34 1,240.32 1,240.63 1,240.21 1,240.63 0.0K
10:35 1,240.74 1,240.74 1,240.53 1,240.53 0.0K
10:36 1,240.42 1,240.53 1,240.42 1,240.53 0.0K
10:37 1,240.63 1,240.63 1,240.42 1,240.42 0.0K
10:38 1,240.53 1,240.53 1,240.42 1,240.53 0.0K
10:39 1,240.53 1,240.53 1,240.42 1,240.42 0.0K
10:40 1,240.42 1,240.42 1,240.32 1,240.42 0.0K
10:41 1,240.42 1,240.42 1,240.11 1,240.11 0.0K
10:42 1,240.11 1,240.42 1,240.11 1,240.42 0.0K
10:43 1,240.63 1,240.63 1,240.42 1,240.42 0.0K
10:44 1,240.42 1,240.42 1,240.21 1,240.32 0.0K
10:45 1,240.32 1,240.42 1,240.21 1,240.42 0.0K
10:46 1,240.32 1,240.42 1,240.32 1,240.42 0.0K
10:47 1,240.42 1,240.42 1,240.00 1,240.00 0.0K
10:48 1,240.00 1,240.11 1,239.90 1,240.11 0.0K
10:49 1,239.90 1,239.90 1,239.79 1,239.79 0.0K
10:50 1,239.90 1,239.90 1,239.90 1,239.90 0.0K
10:51 1,239.90 1,239.90 1,239.90 1,239.90 0.0K
10:52 1,239.90 1,240.00 1,239.90 1,240.00 0.0K
10:53 1,239.79 1,239.90 1,239.79 1,239.90 0.0K
10:54 1,239.90 1,239.90 1,239.90 1,239.90 0.0K
10:55 1,239.79 1,239.79 1,239.79 1,239.79 0.0K
10:56 1,239.79 1,239.90 1,239.79 1,239.90 0.0K
10:57 1,239.90 1,240.11 1,239.90 1,240.00 0.0K
10:58 1,240.11 1,240.11 1,240.11 1,240.11 0.0K
10:59 1,240.11 1,240.11 1,240.11 1,240.11 0.0K
11:00 1,240.11 1,240.11 1,239.79 1,239.90 0.0K
11:01 1,239.90 1,240.00 1,239.90 1,240.00 0.0K
11:02 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
11:03 1,240.00 1,240.00 1,239.90 1,240.00 0.0K
11:04 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
11:05 1,239.90 1,240.00 1,239.90 1,240.00 0.0K
11:06 1,239.90 1,240.00 1,239.90 1,240.00 0.0K
11:07 1,240.00 1,240.00 1,239.90 1,239.90 0.0K
11:08 1,239.90 1,240.00 1,239.90 1,240.00 0.0K
11:09 1,240.00 1,240.00 1,239.90 1,239.90 0.0K
11:10 1,239.90 1,239.90 1,239.69 1,239.79 0.0K
11:11 1,239.79 1,239.79 1,239.58 1,239.69 0.0K
11:12 1,239.69 1,239.69 1,239.69 1,239.69 0.0K
11:13 1,239.47 1,239.58 1,239.47 1,239.58 0.0K
11:14 1,239.37 1,239.47 1,239.37 1,239.47 0.0K
11:15 1,239.37 1,239.47 1,239.37 1,239.47 0.0K
11:16 1,239.47 1,239.58 1,239.47 1,239.58 0.0K
11:17 1,239.58 1,239.69 1,239.58 1,239.69 0.0K
11:18 1,239.69 1,239.69 1,239.69 1,239.69 0.0K
11:19 1,239.69 1,239.69 1,239.69 1,239.69 0.0K
11:20 1,239.69 1,239.69 1,239.58 1,239.69 0.0K
11:21 1,239.69 1,239.69 1,239.58 1,239.58 0.0K
11:22 1,239.47 1,239.58 1,239.47 1,239.47 0.0K
11:23 1,239.58 1,239.58 1,239.37 1,239.37 0.0K
11:24 1,239.37 1,239.37 1,239.16 1,239.16 0.0K
11:25 1,239.26 1,239.37 1,239.26 1,239.37 0.0K
11:26 1,239.37 1,239.37 1,239.26 1,239.26 0.0K
11:27 1,239.37 1,239.37 1,239.37 1,239.37 0.0K
11:28 1,239.37 1,239.37 1,239.37 1,239.37 0.0K
11:29 1,239.26 1,239.26 1,239.16 1,239.16 0.0K
11:30 1,239.16 1,239.26 1,239.16 1,239.26 0.0K
11:31 1,239.26 1,239.26 1,239.16 1,239.16 0.0K
11:32 1,239.05 1,239.16 1,239.05 1,239.05 0.0K
11:33 1,239.16 1,239.26 1,239.05 1,239.05 0.0K
11:34 1,239.16 1,239.26 1,239.16 1,239.26 0.0K
11:35 1,239.26 1,239.37 1,239.26 1,239.37 0.0K
11:36 1,239.37 1,239.37 1,239.16 1,239.16 0.0K
11:37 1,239.26 1,239.26 1,239.05 1,239.05 0.0K
11:38 1,239.16 1,239.16 1,239.16 1,239.16 0.0K
11:39 1,239.16 1,239.16 1,239.16 1,239.16 0.0K
11:40 1,239.16 1,239.26 1,239.16 1,239.26 0.0K
11:41 1,239.37 1,239.37 1,239.26 1,239.37 0.0K
11:42 1,239.26 1,239.26 1,239.05 1,239.16 0.0K
11:43 1,239.05 1,239.16 1,239.05 1,239.16 0.0K
11:44 1,239.05 1,239.16 1,239.05 1,239.16 0.0K
11:45 1,239.05 1,239.05 1,238.95 1,238.95 0.0K
11:46 1,239.05 1,239.05 1,238.95 1,238.95 0.0K
11:47 1,238.95 1,239.05 1,238.95 1,238.95 0.0K
11:48 1,238.95 1,239.05 1,238.95 1,239.05 0.0K
11:49 1,238.95 1,239.05 1,238.95 1,239.05 0.0K
11:50 1,238.95 1,238.95 1,238.84 1,238.84 0.0K
11:51 1,238.84 1,238.95 1,238.84 1,238.84 0.0K
11:52 1,238.95 1,238.95 1,238.84 1,238.95 0.0K
11:53 1,238.84 1,238.95 1,238.84 1,238.95 0.0K
11:54 1,238.95 1,238.95 1,238.84 1,238.84 0.0K
11:55 1,238.84 1,238.95 1,238.84 1,238.95 0.0K
11:56 1,238.84 1,238.84 1,238.84 1,238.84 0.0K
11:57 1,238.84 1,238.84 1,238.74 1,238.74 0.0K
11:58 1,238.74 1,238.84 1,238.74 1,238.84 0.0K
11:59 1,238.84 1,238.95 1,238.84 1,238.95 0.0K
12:00 1,238.95 1,238.95 1,238.95 1,238.95 0.0K
12:01 1,239.16 1,239.16 1,239.05 1,239.05 0.0K
12:02 1,239.05 1,239.16 1,239.05 1,239.16 0.0K
12:03 1,239.16 1,239.16 1,239.16 1,239.16 0.0K
12:04 1,239.16 1,239.16 1,239.05 1,239.16 0.0K
12:05 1,239.16 1,239.26 1,239.05 1,239.26 0.0K
12:06 1,239.26 1,239.26 1,239.16 1,239.26 0.0K
12:07 1,239.26 1,239.26 1,239.26 1,239.26 0.0K
12:08 1,239.26 1,239.26 1,239.16 1,239.26 0.0K
12:09 1,239.16 1,239.16 1,239.16 1,239.16 0.0K
12:10 1,239.26 1,239.26 1,239.16 1,239.26 0.0K
12:11 1,239.26 1,239.26 1,239.16 1,239.16 0.0K
12:12 1,239.26 1,239.26 1,239.16 1,239.16 0.0K
12:13 1,238.95 1,239.05 1,238.84 1,238.95 0.0K
12:14 1,238.95 1,238.95 1,238.84 1,238.84 0.0K
12:15 1,238.84 1,238.84 1,238.74 1,238.74 0.0K
12:16 1,238.84 1,238.84 1,238.74 1,238.74 0.0K
12:17 1,238.84 1,238.84 1,238.74 1,238.84 0.0K
12:18 1,238.84 1,238.84 1,238.74 1,238.74 0.0K
12:19 1,238.84 1,238.84 1,238.63 1,238.63 0.0K
12:20 1,238.63 1,238.74 1,238.63 1,238.74 0.0K
12:21 1,238.63 1,238.74 1,238.63 1,238.63 0.0K
12:22 1,238.63 1,238.63 1,238.63 1,238.63 0.0K
12:23 1,238.63 1,238.74 1,238.63 1,238.63 0.0K
12:24 1,238.63 1,238.63 1,238.63 1,238.63 0.0K
12:25 1,238.74 1,238.74 1,238.53 1,238.63 0.0K
12:26 1,238.63 1,238.63 1,238.63 1,238.63 0.0K
12:27 1,238.63 1,238.63 1,238.63 1,238.63 0.0K
12:28 1,238.74 1,238.84 1,238.63 1,238.84 0.0K
12:29 1,238.84 1,238.84 1,238.74 1,238.74 0.0K
12:30 1,238.74 1,238.74 1,238.63 1,238.63 0.0K
12:31 1,238.63 1,238.74 1,238.63 1,238.63 0.0K
12:32 1,238.74 1,238.74 1,238.74 1,238.74 0.0K
12:33 1,238.74 1,238.74 1,238.74 1,238.74 0.0K
12:34 1,238.84 1,238.84 1,238.74 1,238.74 0.0K
12:35 1,238.84 1,238.84 1,238.63 1,238.63 0.0K
12:36 1,238.63 1,238.74 1,238.63 1,238.63 0.0K
12:37 1,238.63 1,238.63 1,238.63 1,238.63 0.0K
12:38 1,238.63 1,238.74 1,238.63 1,238.74 0.0K
12:39 1,238.63 1,238.63 1,238.63 1,238.63 0.0K
12:40 1,238.63 1,238.63 1,238.53 1,238.53 0.0K
12:41 1,238.53 1,238.63 1,238.53 1,238.53 0.0K
12:42 1,238.53 1,238.63 1,238.53 1,238.63 0.0K
12:43 1,238.74 1,238.74 1,238.63 1,238.63 0.0K
12:44 1,238.74 1,238.74 1,238.63 1,238.63 0.0K
12:45 1,238.74 1,238.84 1,238.74 1,238.74 0.0K
12:46 1,238.74 1,238.84 1,238.74 1,238.74 0.0K
12:47 1,238.74 1,238.84 1,238.74 1,238.84 0.0K
12:48 1,238.84 1,238.95 1,238.84 1,238.95 0.0K
12:49 1,238.95 1,239.16 1,238.95 1,239.16 0.0K
12:50 1,239.16 1,239.26 1,239.16 1,239.26 0.0K
12:51 1,239.37 1,239.47 1,239.37 1,239.37 0.0K
12:52 1,239.37 1,239.47 1,239.37 1,239.37 0.0K
12:53 1,239.37 1,239.47 1,239.37 1,239.47 0.0K
12:54 1,239.58 1,239.58 1,239.47 1,239.47 0.0K
12:55 1,239.37 1,239.58 1,239.37 1,239.58 0.0K
12:56 1,239.47 1,239.58 1,239.26 1,239.26 0.0K
12:57 1,239.26 1,239.26 1,238.84 1,238.95 0.0K
12:58 1,238.95 1,238.95 1,238.95 1,238.95 0.0K
12:59 1,239.05 1,239.05 1,238.95 1,239.05 0.0K
13:00 1,238.95 1,238.95 1,238.84 1,238.84 0.0K
13:01 1,238.84 1,238.95 1,238.84 1,238.95 0.0K
13:02 1,238.95 1,238.95 1,238.84 1,238.95 0.0K
13:03 1,238.95 1,238.95 1,238.84 1,238.84 0.0K
13:04 1,238.74 1,238.84 1,238.53 1,238.53 0.0K
13:05 1,238.53 1,238.63 1,238.53 1,238.63 0.0K
13:06 1,238.53 1,238.53 1,238.32 1,238.32 0.0K
13:07 1,238.21 1,238.21 1,237.89 1,237.89 0.0K
13:08 1,237.68 1,237.89 1,237.58 1,237.68 0.0K
13:09 1,237.58 1,237.68 1,237.58 1,237.68 0.0K
13:10 1,237.37 1,237.79 1,237.37 1,237.47 0.0K
13:11 1,237.58 1,237.58 1,237.37 1,237.37 0.0K
13:12 1,237.26 1,237.26 1,237.05 1,237.05 0.0K
13:13 1,237.05 1,237.05 1,236.31 1,236.31 0.0K
13:14 1,236.52 1,236.63 1,236.42 1,236.63 0.0K
13:15 1,236.74 1,236.84 1,236.74 1,236.74 0.0K
13:16 1,236.84 1,236.84 1,236.63 1,236.63 0.0K
13:17 1,236.84 1,236.84 1,236.52 1,236.52 0.0K
13:18 1,236.63 1,236.95 1,236.52 1,236.95 0.0K
13:19 1,236.84 1,237.05 1,236.84 1,236.95 0.0K
13:20 1,237.05 1,237.16 1,237.05 1,237.16 0.0K
13:21 1,237.16 1,237.26 1,237.16 1,237.16 0.0K
13:22 1,237.16 1,237.37 1,237.16 1,237.37 0.0K
13:23 1,237.37 1,237.47 1,237.37 1,237.47 0.0K
13:24 1,237.47 1,237.47 1,237.37 1,237.37 0.0K
13:25 1,237.37 1,237.68 1,237.37 1,237.68 0.0K
13:26 1,237.68 1,237.68 1,237.58 1,237.58 0.0K
13:27 1,237.68 1,237.68 1,237.47 1,237.47 0.0K
13:28 1,237.37 1,237.47 1,237.37 1,237.37 0.0K
13:29 1,237.37 1,237.37 1,237.26 1,237.37 0.0K
13:30 1,237.26 1,237.26 1,237.16 1,237.16 0.0K
13:31 1,237.05 1,237.05 1,236.95 1,236.95 0.0K
13:32 1,236.84 1,236.84 1,236.42 1,236.42 0.0K
13:33 1,236.42 1,236.63 1,236.42 1,236.63 0.0K
13:34 1,236.63 1,236.84 1,236.52 1,236.84 0.0K
13:35 1,236.84 1,236.84 1,236.74 1,236.74 0.0K
13:36 1,236.74 1,236.84 1,236.63 1,236.63 0.0K
13:37 1,236.74 1,236.84 1,236.63 1,236.63 0.0K
13:38 1,236.74 1,236.74 1,236.52 1,236.52 0.0K
13:39 1,236.42 1,236.52 1,236.31 1,236.42 0.0K
13:40 1,236.52 1,236.63 1,236.52 1,236.63 0.0K
13:41 1,236.63 1,236.84 1,236.63 1,236.84 0.0K
13:42 1,236.63 1,236.74 1,236.52 1,236.52 0.0K
13:43 1,236.63 1,236.63 1,236.52 1,236.52 0.0K
13:44 1,236.52 1,236.63 1,236.52 1,236.52 0.0K
13:45 1,236.52 1,236.63 1,236.42 1,236.42 0.0K
13:46 1,236.42 1,236.52 1,236.42 1,236.42 0.0K
13:47 1,236.52 1,236.63 1,236.52 1,236.63 0.0K
13:48 1,236.52 1,236.52 1,236.42 1,236.42 0.0K
13:49 1,236.42 1,236.52 1,236.42 1,236.52 0.0K
13:50 1,236.21 1,236.42 1,236.21 1,236.42 0.0K
13:51 1,236.42 1,236.42 1,236.42 1,236.42 0.0K
13:52 1,236.42 1,236.52 1,236.42 1,236.42 0.0K
13:53 1,236.42 1,236.42 1,235.89 1,235.89 0.0K
13:54 1,235.89 1,235.89 1,235.89 1,235.89 0.0K
13:55 1,235.89 1,236.31 1,235.89 1,236.21 0.0K
13:56 1,236.31 1,236.31 1,236.10 1,236.21 0.0K
13:57 1,236.21 1,236.21 1,236.10 1,236.21 0.0K
13:58 1,236.21 1,236.31 1,236.10 1,236.31 0.0K
13:59 1,236.31 1,236.42 1,236.31 1,236.42 0.0K
14:00 1,236.42 1,236.42 1,236.31 1,236.42 0.0K
14:01 1,236.31 1,236.31 1,236.00 1,236.10 0.0K
14:02 1,236.10 1,236.10 1,236.00 1,236.00 0.0K
14:03 1,236.00 1,236.00 1,235.79 1,235.79 0.0K
14:04 1,235.79 1,236.00 1,235.68 1,235.89 0.0K
14:05 1,235.89 1,235.89 1,235.79 1,235.79 0.0K
14:06 1,235.79 1,236.00 1,235.79 1,236.00 0.0K
14:07 1,235.89 1,235.89 1,235.58 1,235.68 0.0K
14:08 1,235.47 1,235.47 1,234.94 1,234.94 0.0K
14:09 1,235.05 1,235.15 1,234.94 1,235.05 0.0K
14:10 1,235.05 1,235.05 1,234.94 1,234.94 0.0K
14:11 1,235.05 1,235.05 1,234.84 1,234.84 0.0K
14:12 1,234.73 1,235.05 1,234.73 1,234.73 0.0K
14:13 1,234.73 1,234.94 1,234.73 1,234.94 0.0K
14:14 1,234.94 1,235.05 1,234.94 1,235.05 0.0K
14:15 1,235.05 1,235.05 1,234.94 1,235.05 0.0K
14:16 1,234.94 1,234.94 1,234.42 1,234.42 0.0K
14:17 1,234.52 1,234.52 1,234.21 1,234.21 0.0K
14:18 1,233.68 1,234.00 1,233.68 1,233.89 0.0K
14:19 1,234.00 1,234.31 1,234.00 1,234.10 0.0K
14:20 1,234.31 1,234.52 1,234.21 1,234.52 0.0K
14:21 1,234.52 1,234.73 1,234.52 1,234.73 0.0K
14:22 1,234.94 1,234.94 1,234.63 1,234.63 0.0K
14:23 1,234.63 1,234.73 1,234.63 1,234.73 0.0K
14:24 1,234.63 1,234.73 1,234.52 1,234.52 0.0K
14:25 1,234.63 1,234.63 1,234.52 1,234.52 0.0K
14:26 1,234.52 1,234.52 1,234.00 1,234.10 0.0K
14:27 1,234.00 1,234.31 1,234.00 1,234.31 0.0K
14:28 1,234.31 1,234.73 1,234.31 1,234.73 0.0K
14:29 1,234.63 1,234.73 1,234.52 1,234.63 0.0K
14:30 1,234.63 1,234.63 1,234.21 1,234.21 0.0K
14:31 1,234.31 1,234.42 1,234.21 1,234.42 0.0K
14:32 1,234.42 1,234.42 1,234.00 1,234.10 0.0K
14:33 1,234.10 1,234.10 1,233.89 1,234.00 0.0K
14:34 1,233.68 1,233.89 1,233.57 1,233.78 0.0K
14:35 1,233.89 1,233.89 1,233.68 1,233.68 0.0K
14:36 1,233.89 1,233.89 1,233.89 1,233.89 0.0K
14:37 1,233.89 1,234.00 1,233.89 1,233.89 0.0K
14:38 1,233.89 1,233.89 1,233.78 1,233.89 0.0K
14:39 1,233.89 1,234.00 1,233.89 1,234.00 0.0K
14:40 1,234.00 1,234.10 1,234.00 1,234.00 0.0K
14:41 1,234.21 1,234.21 1,233.89 1,234.10 0.0K
14:42 1,234.10 1,234.21 1,234.10 1,234.21 0.0K
14:43 1,234.21 1,234.42 1,234.21 1,234.31 0.0K
14:44 1,234.31 1,234.42 1,234.31 1,234.42 0.0K
14:45 1,234.42 1,234.42 1,234.31 1,234.42 0.0K
14:46 1,234.42 1,234.73 1,234.42 1,234.73 0.0K
14:47 1,234.63 1,234.63 1,234.52 1,234.52 0.0K
14:48 1,234.63 1,234.73 1,234.52 1,234.63 0.0K
14:49 1,234.63 1,234.63 1,234.63 1,234.63 0.0K
14:50 1,234.73 1,234.73 1,234.63 1,234.63 0.0K
14:51 1,234.31 1,234.42 1,234.31 1,234.42 0.0K
14:52 1,234.42 1,234.42 1,234.21 1,234.31 0.0K
14:53 1,234.31 1,234.42 1,234.31 1,234.42 0.0K
14:54 1,234.42 1,234.52 1,234.42 1,234.52 0.0K
14:55 1,234.63 1,234.73 1,234.63 1,234.73 0.0K
14:56 1,234.63 1,234.63 1,234.31 1,234.31 0.0K
14:57 1,234.42 1,234.42 1,234.21 1,234.21 0.0K
14:58 1,234.31 1,234.52 1,234.31 1,234.31 0.0K
14:59 1,234.31 1,234.42 1,234.31 1,234.42 0.0K
15:00 1,234.42 1,234.42 1,234.31 1,234.31 0.0K
15:01 1,234.31 1,234.31 1,234.21 1,234.31 0.0K
15:02 1,234.31 1,234.31 1,234.00 1,234.00 0.0K
15:03 1,234.00 1,234.00 1,233.68 1,233.68 0.0K
15:04 1,233.78 1,233.78 1,233.68 1,233.78 0.0K
15:05 1,233.78 1,234.00 1,233.78 1,233.78 0.0K
15:06 1,233.89 1,234.21 1,233.89 1,234.21 0.0K
15:07 1,234.10 1,234.21 1,233.89 1,233.89 0.0K
15:08 1,234.21 1,234.31 1,234.21 1,234.31 0.0K
15:09 1,234.31 1,234.63 1,234.31 1,234.63 0.0K
15:10 1,234.63 1,234.84 1,234.63 1,234.84 0.0K
15:11 1,234.84 1,235.37 1,234.84 1,235.37 0.0K
15:12 1,235.37 1,236.21 1,235.37 1,236.10 0.0K
15:13 1,236.42 1,236.63 1,236.31 1,236.31 0.0K
15:14 1,236.31 1,236.31 1,236.10 1,236.31 0.0K
15:15 1,236.31 1,236.63 1,236.21 1,236.63 0.0K
15:16 1,236.95 1,237.26 1,236.84 1,237.26 0.0K
15:17 1,237.05 1,237.26 1,236.84 1,236.84 0.0K
15:18 1,236.84 1,236.95 1,236.52 1,236.74 0.0K
15:19 1,236.74 1,236.95 1,236.74 1,236.84 0.0K
15:20 1,236.84 1,236.95 1,236.63 1,236.63 0.0K
15:21 1,236.74 1,236.74 1,236.63 1,236.74 0.0K
15:22 1,236.74 1,237.16 1,236.74 1,237.16 0.0K
15:23 1,237.16 1,237.47 1,237.16 1,237.47 0.0K
15:24 1,237.79 1,238.21 1,237.79 1,238.00 0.0K
15:25 1,238.21 1,238.53 1,238.10 1,238.53 0.0K
15:26 1,238.32 1,238.42 1,238.10 1,238.10 0.0K
15:27 1,238.00 1,238.10 1,237.89 1,238.00 0.0K
15:28 1,237.89 1,238.10 1,237.89 1,238.00 0.0K
15:29 1,238.00 1,238.00 1,236.42 1,237.89 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,242.21 1,242.21 1,233.57 1,237.89 0.0M
2025-09-25 1,246.11 1,248.01 1,242.85 1,243.37 0.0M
2025-09-24 1,251.80 1,251.80 1,246.43 1,247.59 0.0M
2025-09-23 1,249.70 1,252.22 1,249.06 1,251.59 0.0M
2025-09-22 1,250.12 1,251.38 1,247.59 1,249.70 0.0M
2025-09-19 1,254.86 1,255.17 1,250.33 1,251.28 0.0M
2025-09-18 1,252.65 1,257.70 1,252.22 1,257.70 0.0M
2025-09-17 1,253.49 1,254.96 1,252.44 1,254.96 0.0M
2025-09-16 1,252.22 1,253.81 1,251.59 1,252.75 0.0M
2025-09-15 1,249.38 1,251.10 1,248.33 1,250.54 0.0M
2025-09-12 1,251.77 1,252.75 1,250.43 1,250.57 0.0M
2025-09-11 1,250.12 1,250.96 1,248.75 1,250.64 0.0M
2025-09-10 1,248.01 1,249.28 1,247.80 1,248.43 0.0M
2025-09-09 1,247.91 1,250.54 1,247.70 1,248.22 0.0M
2025-09-08 1,247.49 1,247.70 1,244.96 1,245.17 0.0M
2025-09-05 1,244.64 1,245.38 1,243.59 1,243.59 0.0M
2025-09-04 1,243.49 1,243.59 1,240.86 1,242.22 0.0M
2025-09-03 1,243.17 1,243.28 1,238.12 1,239.80 0.0M
2025-09-02 1,246.01 1,246.54 1,243.70 1,243.70 0.0M
2025-09-01 1,247.38 1,248.96 1,245.70 1,246.22 0.0M
2025-08-29 1,249.80 1,250.01 1,248.22 1,249.38 0.0M
2025-08-28 1,249.07 1,251.17 1,248.22 1,249.07 0.0M
2025-08-27 1,245.59 1,248.43 1,245.49 1,248.01 0.0M
2025-08-26 1,245.38 1,246.12 1,242.43 1,244.64 0.0M
2025-08-25 1,245.91 1,246.54 1,244.12 1,244.33 0.0M
2025-08-22 1,243.07 1,244.54 1,242.65 1,242.96 0.0M
2025-08-21 1,244.64 1,245.38 1,243.91 1,245.07 0.0M
2025-08-20 1,242.75 1,244.12 1,242.54 1,244.12 0.0M
2025-08-19 1,244.22 1,245.17 1,241.91 1,242.96 0.0M
2025-08-18 1,246.01 1,246.43 1,244.54 1,244.96 0.0M
2025-08-14 1,249.70 1,250.75 1,249.17 1,250.12 0.0M
2025-08-13 1,248.43 1,248.85 1,246.12 1,248.33 0.0M
2025-08-12 1,249.80 1,249.80 1,247.91 1,248.75 0.0M
2025-08-11 1,251.38 1,251.70 1,249.80 1,250.33 0.0M
2025-08-08 1,251.59 1,253.17 1,251.06 1,251.59 0.0M
2025-08-07 1,251.49 1,252.75 1,250.12 1,252.54 0.0M
2025-08-06 1,251.17 1,253.70 1,249.49 1,250.33 0.0M
2025-08-05 1,250.12 1,252.85 1,249.91 1,251.17 0.0M
2025-08-04 1,250.54 1,251.49 1,248.85 1,249.17 0.0M
2025-08-01 1,246.12 1,246.96 1,242.75 1,242.75 0.0M
2025-07-31 1,244.96 1,248.64 1,244.86 1,247.59 0.0M
2025-07-30 1,247.91 1,248.43 1,246.75 1,247.07 0.0M
2025-07-29 1,244.54 1,246.43 1,243.49 1,244.96 0.0M
2025-07-28 1,240.86 1,244.64 1,239.59 1,244.33 0.0M
2025-07-25 1,242.22 1,243.07 1,240.54 1,240.86 0.0M
2025-07-24 1,243.70 1,244.86 1,241.17 1,241.17 0.0M
2025-07-23 1,244.33 1,245.17 1,242.54 1,244.22 0.0M
2025-07-22 1,242.54 1,245.70 1,242.01 1,243.70 0.0M
2025-07-21 1,238.22 1,241.49 1,237.70 1,241.49 0.0M
2025-07-18 1,236.23 1,239.17 1,235.59 1,238.75 0.0M
2025-07-17 1,239.17 1,239.17 1,233.91 1,233.91 0.0M
2025-07-16 1,235.70 1,239.28 1,235.17 1,239.28 0.0M
2025-07-15 1,239.91 1,240.22 1,236.96 1,238.75 0.0M
2025-07-14 1,243.70 1,243.70 1,238.22 1,238.22 0.0M
2025-07-11 1,245.07 1,248.01 1,244.54 1,245.28 0.0M
2025-07-10 1,243.59 1,246.75 1,243.49 1,245.59 0.0M
2025-07-09 1,242.22 1,242.22 1,240.01 1,240.96 0.0M
2025-07-08 1,242.12 1,243.80 1,241.17 1,241.91 0.0M
2025-07-07 1,243.17 1,243.70 1,241.80 1,242.86 0.0M
2025-07-04 1,243.80 1,246.01 1,243.49 1,243.49 0.0M
2025-07-03 1,242.65 1,246.33 1,242.01 1,246.33 0.0M
2025-07-02 1,249.28 1,250.01 1,243.38 1,243.59 0.0M
2025-07-01 1,247.17 1,250.43 1,246.22 1,248.75 0.0M
2025-06-30 1,248.12 1,250.22 1,246.43 1,246.43 0.0M
2025-06-27 1,251.80 1,252.96 1,248.01 1,248.54 0.0M
2025-06-26 1,248.12 1,251.17 1,246.86 1,251.17 0.0M
2025-06-25 1,248.75 1,249.17 1,246.12 1,246.75 0.0M
2025-06-24 1,244.64 1,247.38 1,244.22 1,247.07 0.0M
2025-06-23 1,241.28 1,243.59 1,238.65 1,241.59 0.0M
2025-06-20 1,240.86 1,242.65 1,237.49 1,242.65 0.0M
2025-06-19 1,239.17 1,241.91 1,239.17 1,240.33 0.0M
2025-06-18 1,242.75 1,243.17 1,239.38 1,239.59 0.0M
2025-06-17 1,241.28 1,245.49 1,240.01 1,240.75 0.0M
2025-06-16 1,239.21 1,242.36 1,236.65 1,240.44 0.0M
2025-06-13 1,245.76 1,247.34 1,239.73 1,241.77 0.0M
2025-06-12 1,243.17 1,243.17 1,239.49 1,241.80 0.0M
2025-06-11 1,241.17 1,244.12 1,240.44 1,240.44 0.0M
2025-06-10 1,241.49 1,242.64 1,239.38 1,242.12 0.0M
2025-06-09 1,235.81 1,243.38 1,235.39 1,243.06 0.0M
2025-06-05 1,244.85 1,245.17 1,239.81 1,240.23 0.0M
2025-06-04 1,246.53 1,247.06 1,238.75 1,239.70 0.0M
2025-06-02 1,251.58 1,252.42 1,248.95 1,250.32 0.0M
2025-05-30 1,258.94 1,259.25 1,249.48 1,252.63 0.0M
2025-05-29 1,257.78 1,262.09 1,253.89 1,253.89 0.0M
2025-05-28 1,260.09 1,261.25 1,258.41 1,260.30 0.0M
2025-05-27 1,256.20 1,259.99 1,255.68 1,259.99 0.0M
2025-05-26 1,252.42 1,257.57 1,252.42 1,253.36 0.0M
2025-05-23 1,258.20 1,258.20 1,252.21 1,253.68 0.0M
2025-05-22 1,250.74 1,255.78 1,250.42 1,255.78 0.0M
2025-05-21 1,258.62 1,258.62 1,252.42 1,254.73 0.0M
2025-05-20 1,260.93 1,261.98 1,258.31 1,258.83 0.0M
2025-05-19 1,262.19 1,263.14 1,256.41 1,256.73 0.0M
2025-05-16 1,262.61 1,264.72 1,262.09 1,264.72 0.0M
2025-05-15 1,256.83 1,260.09 1,256.41 1,260.09 0.0M
2025-05-14 1,259.67 1,259.88 1,257.15 1,259.88 0.0M
2025-05-13 1,259.46 1,261.25 1,257.88 1,258.73 0.0M
2025-05-12 1,262.30 1,265.35 1,261.35 1,262.40 0.0M
2025-05-09 1,266.19 1,266.61 1,264.30 1,264.40 0.0M
2025-05-08 1,272.92 1,275.54 1,268.82 1,269.34 0.0M
2025-05-07 1,272.18 1,272.39 1,269.87 1,271.44 0.0M
2025-05-02 1,273.65 1,274.81 1,271.55 1,272.39 0.0M
2025-04-30 1,273.97 1,277.23 1,272.71 1,275.33 0.0M
2025-04-29 1,274.07 1,274.49 1,270.81 1,271.13 0.0M
2025-04-28 1,276.28 1,277.02 1,273.34 1,273.55 0.0M
2025-04-25 1,271.02 1,275.44 1,271.02 1,274.70 0.0M
2025-04-24 1,276.38 1,276.59 1,269.76 1,269.76 0.0M
2025-04-23 1,271.65 1,273.23 1,270.71 1,272.81 0.0M
2025-04-22 1,270.71 1,272.18 1,268.82 1,270.18 0.0M
2025-04-21 1,270.18 1,272.50 1,269.76 1,272.50 0.0M
2025-04-18 1,267.45 1,270.92 1,267.45 1,270.29 0.0M
2025-04-17 1,269.66 1,270.18 1,266.82 1,266.82 0.0M
2025-04-16 1,266.29 1,269.87 1,266.29 1,269.87 0.0M
2025-04-15 1,265.24 1,266.40 1,263.88 1,265.14 0.0M
2025-04-14 1,261.35 1,262.83 1,260.09 1,262.51 0.0M
2025-04-11 1,257.46 1,262.83 1,256.20 1,262.30 0.0M
2025-04-10 1,260.41 1,263.25 1,259.57 1,260.09 0.0M
2025-04-09 1,256.10 1,260.20 1,252.84 1,258.20 0.0M
2025-04-08 1,257.99 1,263.56 1,256.73 1,263.35 0.0M
2025-04-07 1,268.08 1,268.61 1,264.51 1,266.71 0.0M
2025-04-04 1,258.10 1,264.82 1,257.46 1,261.88 0.0M
2025-04-03 1,261.88 1,263.35 1,256.10 1,256.10 0.0M
2025-04-02 1,251.05 1,254.52 1,251.05 1,253.79 0.0M
2025-04-01 1,251.89 1,252.52 1,248.32 1,252.42 0.0M
2025-03-31 1,249.58 1,254.00 1,249.48 1,254.00 0.0M
2025-03-28 1,245.38 1,246.74 1,245.17 1,245.90 0.0M
2025-03-27 1,245.06 1,246.74 1,244.22 1,245.38 0.0M
2025-03-26 1,248.32 1,248.32 1,244.54 1,244.54 0.0M
2025-03-25 1,246.11 1,248.74 1,245.69 1,248.74 0.0M
2025-03-24 1,248.85 1,251.47 1,248.32 1,248.74 0.0M
2025-03-21 1,250.21 1,251.37 1,249.48 1,249.69 0.0M
2025-03-20 1,252.63 1,253.89 1,250.74 1,250.95 0.0M
2025-03-19 1,251.37 1,252.10 1,248.63 1,250.11 0.0M
2025-03-18 1,250.21 1,252.42 1,250.11 1,251.26 0.0M
2025-03-17 1,248.35 1,250.56 1,246.99 1,250.21 0.0M
2025-03-14 1,253.97 1,254.28 1,248.56 1,248.81 0.0M
2025-03-13 1,252.53 1,254.11 1,251.79 1,252.74 0.0M
2025-03-12 1,252.11 1,255.59 1,251.37 1,254.43 0.0M
2025-03-11 1,255.90 1,257.06 1,253.90 1,254.85 0.0M
2025-03-10 1,253.27 1,254.22 1,249.89 1,249.89 0.0M
2025-03-07 1,252.21 1,254.85 1,250.74 1,254.22 0.0M
2025-03-06 1,250.63 1,251.37 1,246.63 1,250.10 0.0M
2025-03-05 1,257.48 1,257.80 1,252.85 1,253.58 0.0M
2025-03-04 1,266.55 1,267.60 1,261.28 1,261.28 0.0M
2025-02-28 1,257.06 1,262.86 1,255.90 1,262.22 0.0M
2025-02-27 1,259.06 1,259.80 1,256.11 1,256.85 0.0M
2025-02-26 1,256.96 1,258.33 1,256.53 1,257.06 0.0M
2025-02-25 1,252.00 1,254.32 1,251.69 1,252.21 0.0M
2025-02-24 1,248.84 1,250.84 1,248.84 1,249.26 0.0M
2025-02-21 1,243.57 1,246.42 1,242.83 1,246.31 0.0M
2025-02-20 1,244.62 1,245.78 1,242.20 1,243.36 0.0M
2025-02-19 1,242.31 1,245.26 1,241.88 1,244.31 0.0M
2025-02-18 1,246.52 1,246.94 1,242.94 1,243.68 0.0M
2025-02-17 1,248.95 1,249.37 1,244.84 1,244.84 0.0M
2025-02-14 1,246.73 1,247.58 1,244.94 1,247.36 0.0M
2025-02-13 1,239.88 1,243.99 1,239.67 1,243.47 0.0M
2025-02-12 1,245.57 1,245.99 1,243.04 1,243.47 0.0M
2025-02-11 1,249.79 1,251.58 1,246.42 1,246.73 0.0M
2025-02-10 1,248.21 1,249.58 1,245.78 1,248.42 0.0M
2025-02-07 1,251.37 1,253.06 1,247.26 1,248.21 0.0M
2025-02-06 1,254.85 1,256.53 1,252.00 1,252.00 0.0M
2025-02-05 1,249.58 1,250.74 1,247.79 1,250.42 0.0M
2025-02-04 1,245.47 1,250.32 1,244.73 1,247.15 0.0M
2025-02-03 1,242.52 1,251.26 1,242.52 1,249.16 0.0M
2025-01-31 1,249.89 1,251.05 1,245.26 1,245.89 0.0M
2025-01-24 1,244.41 1,248.84 1,243.15 1,244.20 0.0M
2025-01-23 1,244.62 1,248.10 1,244.62 1,247.15 0.0M
2025-01-22 1,248.73 1,249.05 1,246.21 1,247.47 0.0M
2025-01-21 1,245.78 1,251.05 1,245.26 1,249.05 0.0M
2025-01-20 1,240.62 1,245.78 1,240.62 1,241.99 0.0M
2025-01-17 1,240.51 1,244.41 1,240.30 1,241.67 0.0M
2025-01-16 1,237.35 1,242.10 1,237.25 1,238.41 0.0M
2025-01-15 1,233.98 1,235.88 1,230.61 1,230.61 0.0M
2025-01-14 1,233.03 1,236.62 1,232.51 1,235.46 0.0M
2025-01-13 1,231.45 1,234.93 1,231.45 1,231.87 0.0M
2025-01-10 1,243.57 1,243.89 1,237.04 1,237.25 0.0M
2025-01-09 1,241.78 1,246.52 1,240.83 1,243.36 0.0M
2025-01-08 1,236.93 1,242.31 1,236.19 1,242.31 0.0M
2025-01-07 1,236.19 1,242.73 1,236.09 1,241.88 0.0M
2025-01-06 1,237.25 1,239.57 1,236.62 1,237.77 0.0M
2025-01-03 1,240.20 1,245.05 1,238.51 1,243.57 0.0M
2025-01-02 1,233.77 1,240.41 1,231.24 1,240.09 0.0M