한국투자 ACE 미국배당퀄리티증권상장지수투자신탁(주식) (0046Y0)

0046Y0
🏛️ 대한민국 →
11,355.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 11,345.00 11,345.00 11,245.00 11,345.00 0.1K
09:01 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
09:02 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
09:03 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
09:04 11,300.00 11,300.00 11,255.00 11,300.00 0.0K
09:05 11,300.00 11,300.00 11,300.00 11,300.00 0.5K
09:06 11,300.00 11,300.00 11,260.00 11,290.00 0.4K
09:07 11,290.00 11,295.00 11,290.00 11,295.00 0.7K
09:08 11,295.00 11,295.00 11,270.00 11,270.00 0.0K
09:10 11,295.00 11,295.00 11,280.00 11,280.00 0.0K
09:11 11,290.00 11,295.00 11,280.00 11,290.00 0.0K
09:12 11,285.00 11,285.00 11,275.00 11,280.00 0.7K
09:13 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
09:14 11,275.00 11,285.00 11,240.00 11,240.00 1.0K
09:16 11,245.00 11,245.00 11,245.00 11,245.00 0.5K
09:17 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
09:19 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
09:20 11,275.00 11,275.00 11,275.00 11,275.00 0.1K
09:21 11,275.00 11,275.00 11,275.00 11,275.00 0.1K
09:22 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
09:23 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
09:24 11,280.00 11,280.00 11,275.00 11,275.00 0.2K
09:25 11,275.00 11,275.00 11,270.00 11,270.00 0.1K
09:26 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:27 11,265.00 11,265.00 11,260.00 11,260.00 0.0K
09:29 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:30 11,270.00 11,270.00 11,270.00 11,270.00 0.2K
09:31 11,270.00 11,280.00 11,270.00 11,280.00 0.2K
09:32 11,280.00 11,280.00 11,270.00 11,280.00 0.1K
09:33 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
09:34 11,280.00 11,280.00 11,265.00 11,280.00 0.0K
09:35 11,255.00 11,280.00 11,255.00 11,275.00 0.2K
09:36 11,275.00 11,280.00 11,255.00 11,280.00 0.1K
09:37 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
09:38 11,260.00 11,280.00 11,260.00 11,280.00 0.0K
09:39 11,280.00 11,280.00 11,255.00 11,255.00 0.2K
09:40 11,280.00 11,280.00 11,275.00 11,280.00 0.0K
09:41 11,280.00 11,280.00 11,260.00 11,260.00 0.1K
09:42 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:43 11,270.00 11,280.00 11,270.00 11,280.00 0.0K
09:45 11,270.00 11,280.00 11,270.00 11,280.00 0.0K
09:46 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
09:47 11,270.00 11,280.00 11,270.00 11,280.00 0.1K
09:48 11,280.00 11,280.00 11,270.00 11,270.00 0.0K
09:49 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
09:50 11,275.00 11,275.00 11,270.00 11,275.00 0.2K
09:51 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
09:52 11,270.00 11,280.00 11,270.00 11,280.00 0.3K
09:53 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
09:54 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
09:55 11,280.00 11,280.00 11,275.00 11,275.00 0.1K
09:56 11,280.00 11,280.00 11,275.00 11,280.00 0.0K
09:57 11,280.00 11,280.00 11,275.00 11,280.00 0.0K
09:58 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
09:59 11,280.00 11,280.00 11,275.00 11,275.00 0.0K
10:00 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
10:01 11,280.00 11,280.00 11,275.00 11,275.00 0.0K
10:02 11,280.00 11,280.00 11,275.00 11,275.00 0.5K
10:03 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
10:04 11,280.00 11,280.00 11,275.00 11,280.00 0.2K
10:05 11,285.00 11,290.00 11,285.00 11,290.00 0.2K
10:06 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
10:08 11,285.00 11,285.00 11,280.00 11,285.00 0.1K
10:09 11,285.00 11,285.00 11,280.00 11,280.00 0.0K
10:10 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
10:11 11,285.00 11,285.00 11,280.00 11,280.00 0.0K
10:12 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
10:13 11,285.00 11,285.00 11,280.00 11,280.00 0.0K
10:15 11,280.00 11,280.00 11,275.00 11,280.00 0.2K
10:16 11,280.00 11,280.00 11,275.00 11,275.00 0.2K
10:17 11,280.00 11,280.00 11,275.00 11,275.00 1.1K
10:18 11,275.00 11,275.00 11,270.00 11,270.00 0.1K
10:20 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
10:21 11,275.00 11,275.00 11,275.00 11,275.00 0.2K
10:22 11,275.00 11,275.00 11,270.00 11,275.00 0.5K
10:23 11,275.00 11,275.00 11,275.00 11,275.00 0.5K
10:24 11,275.00 11,275.00 11,270.00 11,270.00 1.3K
10:25 11,260.00 11,260.00 11,255.00 11,260.00 0.1K
10:26 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
10:27 11,270.00 11,270.00 11,260.00 11,260.00 0.0K
10:28 11,260.00 11,270.00 11,260.00 11,265.00 0.2K
10:29 11,265.00 11,270.00 11,265.00 11,270.00 0.0K
10:30 11,270.00 11,270.00 11,265.00 11,265.00 0.1K
10:31 11,270.00 11,270.00 11,260.00 11,265.00 0.1K
10:32 11,265.00 11,265.00 11,260.00 11,265.00 0.2K
10:33 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
10:34 11,265.00 11,265.00 11,260.00 11,265.00 0.0K
10:35 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
10:36 11,265.00 11,265.00 11,260.00 11,265.00 0.1K
10:37 11,265.00 11,265.00 11,265.00 11,265.00 0.1K
10:38 11,260.00 11,265.00 11,260.00 11,265.00 0.4K
10:39 11,265.00 11,265.00 11,260.00 11,260.00 0.0K
10:40 11,265.00 11,265.00 11,265.00 11,265.00 0.1K
10:41 11,265.00 11,265.00 11,260.00 11,260.00 0.6K
10:42 11,265.00 11,265.00 11,260.00 11,260.00 0.0K
10:43 11,255.00 11,260.00 11,255.00 11,260.00 0.1K
10:44 11,260.00 11,260.00 11,255.00 11,260.00 0.1K
10:45 11,260.00 11,260.00 11,250.00 11,260.00 0.0K
10:46 11,260.00 11,260.00 11,250.00 11,250.00 0.0K
10:47 11,260.00 11,260.00 11,260.00 11,260.00 0.2K
10:48 11,260.00 11,260.00 11,250.00 11,260.00 0.0K
10:49 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:50 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:51 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:52 11,260.00 11,260.00 11,250.00 11,250.00 0.1K
10:53 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
10:54 11,250.00 11,260.00 11,250.00 11,260.00 0.1K
10:55 11,260.00 11,260.00 11,250.00 11,260.00 0.1K
10:56 11,260.00 11,260.00 11,260.00 11,260.00 0.1K
10:57 11,260.00 11,260.00 11,255.00 11,260.00 0.1K
10:58 11,255.00 11,260.00 11,255.00 11,260.00 0.0K
10:59 11,260.00 11,260.00 11,250.00 11,250.00 0.0K
11:00 11,250.00 11,260.00 11,250.00 11,260.00 0.1K
11:01 11,260.00 11,260.00 11,260.00 11,260.00 0.3K
11:02 11,260.00 11,260.00 11,250.00 11,250.00 0.0K
11:03 11,250.00 11,260.00 11,250.00 11,260.00 0.1K
11:04 11,260.00 11,260.00 11,250.00 11,250.00 0.1K
11:05 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
11:06 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
11:08 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
11:09 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
11:11 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
11:12 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
11:13 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
11:15 11,255.00 11,260.00 11,255.00 11,260.00 0.0K
11:16 11,260.00 11,260.00 11,255.00 11,255.00 0.0K
11:17 11,255.00 11,260.00 11,255.00 11,260.00 0.0K
11:18 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
11:20 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
11:21 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
11:22 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
11:23 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
11:24 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
11:25 11,255.00 11,255.00 11,250.00 11,250.00 0.2K
11:27 11,260.00 11,260.00 11,250.00 11,250.00 0.0K
11:28 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
11:29 11,250.00 11,255.00 11,250.00 11,255.00 0.0K
11:30 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
11:31 11,255.00 11,255.00 11,250.00 11,250.00 0.0K
11:32 11,250.00 11,250.00 11,245.00 11,245.00 1.3K
11:34 11,255.00 11,255.00 11,245.00 11,245.00 0.3K
11:35 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
11:36 11,250.00 11,250.00 11,245.00 11,245.00 0.0K
11:38 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
11:39 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
11:41 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
11:43 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
11:44 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
11:45 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
11:46 11,250.00 11,250.00 11,245.00 11,245.00 0.0K
11:48 11,250.00 11,250.00 11,245.00 11,245.00 0.1K
11:50 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
11:52 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
11:53 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
11:55 11,245.00 11,245.00 11,240.00 11,240.00 1.0K
11:56 11,245.00 11,245.00 11,235.00 11,235.00 2.1K
11:57 11,235.00 11,235.00 11,230.00 11,235.00 0.0K
11:59 11,230.00 11,235.00 11,230.00 11,235.00 0.0K
12:01 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:02 11,230.00 11,235.00 11,230.00 11,235.00 0.0K
12:03 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
12:04 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:05 11,235.00 11,240.00 11,235.00 11,240.00 0.1K
12:06 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:08 11,240.00 11,240.00 11,235.00 11,235.00 0.0K
12:09 11,240.00 11,240.00 11,235.00 11,235.00 0.0K
12:10 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:11 11,245.00 11,245.00 11,235.00 11,235.00 0.0K
12:12 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:13 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:14 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
12:15 11,230.00 11,235.00 11,230.00 11,235.00 0.0K
12:16 11,235.00 11,235.00 11,230.00 11,230.00 0.0K
12:17 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:18 11,230.00 11,230.00 11,225.00 11,225.00 0.0K
12:19 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
12:20 11,225.00 11,227.00 11,225.00 11,227.00 0.0K
12:21 11,227.00 11,227.00 11,227.00 11,227.00 0.0K
12:22 11,225.00 11,227.00 11,225.00 11,227.00 0.0K
12:23 11,227.00 11,227.00 11,225.00 11,225.00 0.0K
12:24 11,227.00 11,227.00 11,227.00 11,227.00 0.0K
12:25 11,230.00 11,232.00 11,230.00 11,232.00 0.0K
12:27 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:28 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:29 11,237.00 11,237.00 11,237.00 11,237.00 0.0K
12:30 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:31 11,235.00 11,240.00 11,235.00 11,240.00 0.0K
12:32 11,240.00 11,240.00 11,235.00 11,235.00 0.0K
12:33 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:34 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:36 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:37 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:38 11,230.00 11,230.00 11,225.00 11,225.00 0.0K
12:39 11,230.00 11,230.00 11,225.00 11,225.00 0.0K
12:40 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
12:41 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
12:42 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
12:43 11,225.00 11,235.00 11,225.00 11,235.00 0.0K
12:45 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:46 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:48 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:50 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:52 11,240.00 11,240.00 11,235.00 11,235.00 0.0K
12:53 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:54 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:55 11,240.00 11,240.00 11,235.00 11,235.00 0.2K
12:57 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
12:59 11,235.00 11,240.00 11,235.00 11,240.00 0.0K
13:00 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
13:01 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:02 11,240.00 11,240.00 11,230.00 11,230.00 0.0K
13:03 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:04 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:05 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:06 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
13:08 11,235.00 11,240.00 11,235.00 11,240.00 0.0K
13:09 11,240.00 11,240.00 11,235.00 11,235.00 0.0K
13:11 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:13 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:14 11,235.00 11,235.00 11,235.00 11,235.00 0.3K
13:15 11,235.00 11,240.00 11,235.00 11,240.00 0.0K
13:16 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
13:17 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
13:18 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:20 11,240.00 11,240.00 11,235.00 11,235.00 0.0K
13:21 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:22 11,235.00 11,240.00 11,235.00 11,240.00 0.1K
13:23 11,240.00 11,240.00 11,235.00 11,240.00 0.0K
13:24 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:25 11,240.00 11,240.00 11,235.00 11,235.00 0.0K
13:26 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:27 11,235.00 11,240.00 11,235.00 11,240.00 0.0K
13:28 11,235.00 11,240.00 11,235.00 11,240.00 0.0K
13:29 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:30 11,235.00 11,240.00 11,235.00 11,240.00 0.0K
13:32 11,240.00 11,240.00 11,235.00 11,235.00 0.0K
13:34 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:35 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:36 11,240.00 11,240.00 11,235.00 11,235.00 0.3K
13:38 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:39 11,245.00 11,245.00 11,240.00 11,240.00 0.0K
13:40 11,240.00 11,245.00 11,240.00 11,245.00 0.0K
13:41 11,245.00 11,245.00 11,235.00 11,245.00 0.0K
13:42 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
13:43 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:45 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:46 11,235.00 11,240.00 11,235.00 11,235.00 0.0K
13:47 11,235.00 11,240.00 11,235.00 11,240.00 0.0K
13:48 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:50 11,245.00 11,245.00 11,235.00 11,235.00 0.0K
13:51 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
13:52 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:53 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:54 11,235.00 11,235.00 11,235.00 11,235.00 0.2K
13:55 11,235.00 11,245.00 11,235.00 11,235.00 0.1K
13:56 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
13:57 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:59 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:00 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:01 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
14:02 11,235.00 11,235.00 11,230.00 11,230.00 0.1K
14:04 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:06 11,235.00 11,235.00 11,230.00 11,230.00 0.0K
14:07 11,235.00 11,240.00 11,235.00 11,235.00 0.0K
14:09 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:10 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:11 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
14:12 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:13 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:14 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
14:15 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:16 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:17 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
14:18 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:19 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
14:20 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:21 11,240.00 11,265.00 11,235.00 11,235.00 0.7K
14:22 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
14:23 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
14:25 11,260.00 11,260.00 11,240.00 11,260.00 0.0K
14:26 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
14:27 11,260.00 11,260.00 11,240.00 11,240.00 0.0K
14:29 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
14:30 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
14:32 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
14:34 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
14:35 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
14:36 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
14:37 11,245.00 11,245.00 11,240.00 11,240.00 0.0K
14:38 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
14:39 11,245.00 11,245.00 11,240.00 11,245.00 0.0K
14:41 11,240.00 11,245.00 11,240.00 11,245.00 0.0K
14:42 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
14:43 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
14:44 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
14:45 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
14:46 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
14:47 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:48 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
14:49 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:50 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:52 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
14:53 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:54 11,235.00 11,240.00 11,235.00 11,240.00 0.0K
14:55 11,260.00 11,260.00 11,245.00 11,245.00 0.0K
14:56 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
14:57 11,255.00 11,255.00 11,250.00 11,250.00 0.0K
14:59 11,250.00 11,255.00 11,245.00 11,245.00 0.0K
15:00 11,260.00 11,260.00 11,245.00 11,245.00 0.0K
15:01 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
15:02 11,255.00 11,260.00 11,245.00 11,245.00 0.0K
15:04 11,245.00 11,255.00 11,245.00 11,255.00 0.1K
15:06 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
15:07 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
15:09 11,245.00 11,245.00 11,240.00 11,240.00 0.0K
15:11 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
15:12 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
15:13 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
15:14 11,250.00 11,255.00 11,250.00 11,255.00 0.0K
15:15 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
15:16 11,255.00 11,255.00 11,240.00 11,250.00 0.2K
15:18 11,250.00 11,250.00 11,245.00 11,245.00 0.1K
15:29 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11,305.00 11,355.00 11,280.00 11,355.00 0.0M
2025-09-25 11,540.00 11,540.00 11,290.00 11,305.00 0.0M
2025-09-24 11,480.00 11,480.00 11,260.00 11,300.00 0.0M
2025-09-23 11,245.00 11,300.00 11,245.00 11,290.00 0.0M
2025-09-22 11,345.00 11,345.00 11,225.00 11,245.00 0.0M
2025-09-19 11,200.00 11,300.00 11,200.00 11,240.00 0.0M
2025-09-18 11,240.00 11,240.00 11,100.00 11,200.00 0.0M
2025-09-17 11,100.00 11,125.00 11,070.00 11,095.00 0.0M
2025-09-16 11,175.00 11,175.00 11,087.00 11,100.00 0.0M
2025-09-15 11,240.00 11,240.00 11,150.00 11,175.00 0.0M
2025-09-12 11,215.00 11,230.00 11,180.00 11,195.00 0.0M
2025-09-11 11,215.00 11,215.00 11,055.00 11,130.00 0.0M
2025-09-10 11,085.00 11,095.00 11,035.00 11,050.00 0.0M
2025-09-09 11,050.00 11,050.00 10,845.00 11,030.00 0.1M
2025-09-08 11,090.00 11,090.00 11,005.00 11,040.00 0.0M
2025-09-05 11,140.00 11,140.00 11,075.00 11,105.00 0.0M
2025-09-04 11,010.00 11,045.00 10,980.00 11,020.00 0.0M
2025-09-03 11,135.00 11,135.00 11,000.00 11,015.00 0.0M
2025-09-02 11,090.00 11,090.00 11,010.00 11,025.00 0.0M
2025-09-01 11,035.00 11,075.00 11,020.00 11,025.00 0.0M
2025-08-29 11,005.00 11,035.00 10,990.00 11,035.00 0.0M
2025-08-28 11,115.00 11,125.00 10,995.00 11,015.00 0.0M
2025-08-27 11,150.00 11,150.00 11,050.00 11,080.00 0.0M
2025-08-26 11,040.00 11,050.00 10,960.00 11,050.00 0.0M
2025-08-25 11,140.00 11,140.00 11,030.00 11,040.00 0.0M
2025-08-22 11,080.00 11,080.00 10,925.00 10,925.00 0.0M
2025-08-21 11,105.00 11,105.00 10,610.00 11,040.00 0.0M
2025-08-20 10,955.00 11,030.00 10,955.00 11,025.00 0.0M
2025-08-19 11,010.00 11,010.00 10,950.00 10,970.00 0.0M
2025-08-18 10,965.00 10,995.00 10,935.00 10,945.00 0.0M
2025-08-14 10,960.00 10,995.00 10,935.00 10,965.00 0.0M
2025-08-13 10,865.00 10,950.00 10,865.00 10,910.00 0.0M
2025-08-12 10,860.00 10,885.00 10,840.00 10,865.00 0.0M
2025-08-11 10,775.00 10,900.00 10,775.00 10,885.00 0.0M
2025-08-08 10,835.00 10,835.00 10,730.00 10,770.00 0.0M
2025-08-07 10,890.00 10,890.00 10,750.00 10,760.00 0.0M
2025-08-06 10,785.00 10,800.00 10,720.00 10,800.00 0.0M
2025-08-05 10,740.00 10,785.00 10,725.00 10,785.00 0.0M
2025-08-04 10,750.00 10,750.00 10,135.00 10,645.00 0.0M
2025-08-01 10,860.00 10,860.00 10,750.00 10,805.00 0.0M
2025-07-31 10,950.00 10,950.00 10,825.00 10,870.00 0.2M
2025-07-30 10,890.00 10,890.00 10,760.00 10,810.00 0.0M
2025-07-29 10,885.00 10,910.00 10,880.00 10,895.00 0.0M
2025-07-28 10,770.00 10,860.00 10,770.00 10,850.00 0.0M
2025-07-25 10,670.00 10,770.00 10,670.00 10,770.00 0.0M
2025-07-24 10,690.00 10,727.00 10,645.00 10,670.00 0.1M
2025-07-23 10,845.00 10,845.00 10,655.00 10,670.00 0.0M
2025-07-22 10,700.00 10,705.00 10,680.00 10,700.00 0.0M
2025-07-21 10,780.00 10,780.00 10,720.00 10,730.00 0.0M
2025-07-18 10,760.00 10,845.00 10,730.00 10,800.00 0.0M
2025-07-17 10,685.00 10,730.00 10,670.00 10,730.00 0.0M
2025-07-16 10,700.00 10,700.00 10,610.00 10,615.00 0.0M
2025-07-15 10,750.00 10,750.00 10,655.00 10,705.00 0.0M
2025-07-14 10,680.00 10,680.00 10,595.00 10,620.00 0.0M
2025-07-11 10,615.00 10,670.00 10,610.00 10,665.00 0.0M
2025-07-10 10,605.00 10,625.00 10,585.00 10,585.00 0.0M
2025-07-09 10,560.00 10,580.00 10,555.00 10,570.00 0.0M
2025-07-08 10,615.00 10,615.00 10,500.00 10,535.00 0.0M
2025-07-07 10,515.00 10,560.00 10,480.00 10,540.00 0.0M
2025-07-04 10,495.00 10,575.00 10,495.00 10,515.00 0.0M
2025-07-03 10,440.00 10,480.00 10,410.00 10,465.00 0.0M
2025-07-02 10,310.00 10,450.00 10,310.00 10,440.00 0.0M
2025-07-01 10,385.00 10,385.00 10,255.00 10,300.00 0.0M
2025-06-30 10,085.00 10,325.00 10,085.00 10,275.00 0.0M
2025-06-27 10,210.00 10,250.00 10,205.00 10,250.00 0.0M
2025-06-26 10,295.00 10,295.00 10,170.00 10,205.00 0.0M
2025-06-25 10,260.00 10,270.00 10,170.00 10,260.00 0.0M
2025-06-24 10,230.00 10,280.00 10,230.00 10,260.00 0.0M
2025-06-23 10,135.00 10,235.00 10,125.00 10,230.00 0.0M
2025-06-20 10,245.00 10,245.00 10,120.00 10,135.00 0.0M
2025-06-19 10,260.00 10,260.00 10,180.00 10,215.00 0.0M
2025-06-18 10,195.00 10,235.00 10,195.00 10,195.00 0.0M
2025-06-17 10,140.00 10,160.00 10,125.00 10,150.00 0.0M
2025-06-16 10,135.00 10,155.00 10,055.00 10,140.00 0.0M
2025-06-13 10,170.00 10,210.00 10,100.00 10,190.00 0.1M
2025-06-12 10,245.00 10,245.00 10,120.00 10,155.00 0.1M
2025-06-11 10,270.00 10,270.00 10,180.00 10,260.00 0.4M
2025-06-10 10,165.00 10,195.00 10,095.00 10,180.00 0.3M
2025-06-09 10,165.00 10,165.00 10,090.00 10,105.00 0.3M
2025-06-05 10,095.00 10,105.00 10,030.00 10,060.00 0.2M
2025-06-04 10,125.00 10,205.00 10,125.00 10,150.00 0.3M
2025-06-02 10,165.00 10,165.00 10,035.00 10,045.00 0.3M
2025-05-30 10,090.00 10,140.00 10,010.00 10,125.00 0.3M
2025-05-29 10,145.00 10,350.00 10,145.00 10,225.00 0.3M
2025-05-28 10,235.00 10,235.00 10,040.00 10,130.00 0.2M
2025-05-27 10,225.00 10,225.00 9,972.00 10,020.00 0.2M
2025-05-26 9,975.00 10,000.00 9,942.00 9,995.00 0.3M
2025-05-23 10,080.00 10,085.00 9,975.00 9,975.00 0.3M
2025-05-22 10,140.00 10,140.00 10,015.00 10,080.00 0.3M
2025-05-21 10,320.00 10,320.00 10,215.00 10,230.00 0.3M
2025-05-20 10,320.00 10,390.00 10,320.00 10,340.00 0.2M
2025-05-19 10,220.00 10,320.00 10,185.00 10,270.00 0.3M
2025-05-16 10,210.00 10,275.00 10,160.00 10,215.00 0.3M
2025-05-15 10,350.00 10,350.00 10,100.00 10,120.00 0.4M
2025-05-14 10,520.00 10,520.00 10,290.00 10,375.00 0.6M
2025-05-13 10,515.00 10,525.00 10,292.00 10,355.00 0.5M