코스피 50 (KS50)

KS50
🏛️ 대한민국 →
3,295.95
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 3,298.96 3,299.75 3,295.42 3,295.42 2,030.0K
09:01 3,294.10 3,294.43 3,287.29 3,294.43 794.0K
09:02 3,293.71 3,295.32 3,290.63 3,290.63 496.0K
09:03 3,292.46 3,293.11 3,291.63 3,293.02 474.0K
09:04 3,294.04 3,294.04 3,291.98 3,292.56 372.0K
09:05 3,292.01 3,294.12 3,290.53 3,290.53 430.0K
09:06 3,292.40 3,292.40 3,288.97 3,290.85 368.0K
09:07 3,286.51 3,289.29 3,286.51 3,288.65 269.0K
09:08 3,288.34 3,288.34 3,285.43 3,285.63 416.0K
09:09 3,283.99 3,288.08 3,283.99 3,288.08 328.0K
09:10 3,287.72 3,289.35 3,287.02 3,287.59 184.0K
09:11 3,289.41 3,289.69 3,288.52 3,289.69 226.0K
09:12 3,289.99 3,293.99 3,289.99 3,293.01 319.0K
09:13 3,292.77 3,294.96 3,292.77 3,293.49 352.0K
09:14 3,293.66 3,297.58 3,293.66 3,295.60 286.0K
09:15 3,294.04 3,295.39 3,292.14 3,292.14 309.0K
09:16 3,291.40 3,291.57 3,289.39 3,290.47 397.0K
09:17 3,290.13 3,290.90 3,288.49 3,288.49 282.0K
09:18 3,287.75 3,289.26 3,287.75 3,287.99 307.0K
09:19 3,287.55 3,288.37 3,287.25 3,287.71 200.0K
09:20 3,285.29 3,287.88 3,284.58 3,286.81 420.0K
09:21 3,285.33 3,286.79 3,285.13 3,285.13 158.0K
09:22 3,287.36 3,287.36 3,284.40 3,284.40 237.0K
09:23 3,285.88 3,286.06 3,283.43 3,283.43 263.0K
09:24 3,283.99 3,284.39 3,281.18 3,281.18 462.0K
09:25 3,280.47 3,280.47 3,279.22 3,279.38 288.0K
09:26 3,279.13 3,279.13 3,276.71 3,277.05 343.0K
09:27 3,276.57 3,276.57 3,275.57 3,275.88 350.0K
09:28 3,275.93 3,277.50 3,275.02 3,276.11 432.0K
09:29 3,275.13 3,277.40 3,275.13 3,276.81 316.0K
09:30 3,278.22 3,279.30 3,277.02 3,277.02 334.0K
09:31 3,278.43 3,280.56 3,278.43 3,278.68 301.0K
09:32 3,280.81 3,280.81 3,276.02 3,276.02 324.0K
09:33 3,274.92 3,275.62 3,273.31 3,274.95 224.0K
09:34 3,272.94 3,272.94 3,269.43 3,269.56 365.0K
09:35 3,269.87 3,271.26 3,267.85 3,267.85 237.0K
09:36 3,268.63 3,269.10 3,266.50 3,266.50 454.0K
09:37 3,267.81 3,267.81 3,264.32 3,264.32 368.0K
09:38 3,263.24 3,263.24 3,260.85 3,261.42 433.0K
09:39 3,259.32 3,263.60 3,259.32 3,262.38 362.0K
09:40 3,263.10 3,263.98 3,261.33 3,263.23 220.0K
09:41 3,263.67 3,268.51 3,263.67 3,267.41 250.0K
09:42 3,269.15 3,269.60 3,267.82 3,269.60 219.0K
09:43 3,269.50 3,271.35 3,269.27 3,271.04 224.0K
09:44 3,270.74 3,272.28 3,270.48 3,272.28 156.0K
09:45 3,271.32 3,273.79 3,271.32 3,271.91 158.0K
09:46 3,272.46 3,275.60 3,272.42 3,275.60 156.0K
09:47 3,275.42 3,277.61 3,275.42 3,275.49 166.0K
09:48 3,276.34 3,276.49 3,275.25 3,276.23 149.0K
09:49 3,276.74 3,277.23 3,275.68 3,276.71 95.0K
09:50 3,276.33 3,276.46 3,274.51 3,274.51 156.0K
09:51 3,274.28 3,275.54 3,273.41 3,273.41 116.0K
09:52 3,274.43 3,277.14 3,274.43 3,275.45 129.0K
09:53 3,277.37 3,277.37 3,276.62 3,276.80 103.0K
09:54 3,277.46 3,278.84 3,277.32 3,278.84 173.0K
09:55 3,277.65 3,280.25 3,277.65 3,278.51 164.0K
09:56 3,279.77 3,280.06 3,278.23 3,278.23 164.0K
09:57 3,277.53 3,277.92 3,275.83 3,276.60 126.0K
09:58 3,275.40 3,275.40 3,272.61 3,272.61 183.0K
09:59 3,274.72 3,274.72 3,272.91 3,272.91 137.0K
10:00 3,273.77 3,273.95 3,272.51 3,272.68 205.0K
10:01 3,272.89 3,272.89 3,267.52 3,267.52 297.0K
10:02 3,268.45 3,269.62 3,263.04 3,263.04 325.0K
10:03 3,264.84 3,267.89 3,264.41 3,267.89 294.0K
10:04 3,267.83 3,267.83 3,266.38 3,267.81 135.0K
10:05 3,267.51 3,268.20 3,267.48 3,267.98 101.0K
10:06 3,268.57 3,268.57 3,267.81 3,268.07 89.0K
10:07 3,267.77 3,267.77 3,264.33 3,264.33 201.0K
10:08 3,263.93 3,265.34 3,263.93 3,264.79 91.0K
10:09 3,266.12 3,267.70 3,266.02 3,266.47 124.0K
10:10 3,266.34 3,268.39 3,266.07 3,266.07 84.0K
10:11 3,266.63 3,269.07 3,266.63 3,267.71 115.0K
10:12 3,268.62 3,270.33 3,268.62 3,270.21 142.0K
10:13 3,271.69 3,272.33 3,271.04 3,271.04 83.0K
10:14 3,271.92 3,275.86 3,271.92 3,274.78 193.0K
10:15 3,275.80 3,275.80 3,274.45 3,275.54 123.0K
10:16 3,273.77 3,277.34 3,273.77 3,275.92 94.0K
10:17 3,276.08 3,276.08 3,273.72 3,274.82 146.0K
10:18 3,274.88 3,274.88 3,269.19 3,269.19 228.0K
10:19 3,269.39 3,270.92 3,268.55 3,270.92 80.0K
10:20 3,269.87 3,271.98 3,269.87 3,270.52 70.0K
10:21 3,273.02 3,273.02 3,270.66 3,270.66 80.0K
10:22 3,272.02 3,272.12 3,269.88 3,269.88 92.0K
10:23 3,271.03 3,272.05 3,271.03 3,271.23 73.0K
10:24 3,271.49 3,272.45 3,270.60 3,272.45 55.0K
10:25 3,271.75 3,273.66 3,271.75 3,273.15 183.0K
10:26 3,272.54 3,274.33 3,272.54 3,273.68 96.0K
10:27 3,272.57 3,272.57 3,269.69 3,269.81 220.0K
10:28 3,269.76 3,270.70 3,268.39 3,268.39 176.0K
10:29 3,267.97 3,268.94 3,267.03 3,267.95 132.0K
10:30 3,267.17 3,267.27 3,265.94 3,265.94 165.0K
10:31 3,266.71 3,268.19 3,265.84 3,267.79 135.0K
10:32 3,267.68 3,267.68 3,265.65 3,266.70 82.0K
10:33 3,266.71 3,267.74 3,266.61 3,267.74 99.0K
10:34 3,266.89 3,268.01 3,266.78 3,266.91 60.0K
10:35 3,267.07 3,268.86 3,266.85 3,266.91 129.0K
10:36 3,266.97 3,268.11 3,266.46 3,268.11 83.0K
10:37 3,267.02 3,267.25 3,266.05 3,267.25 66.0K
10:38 3,267.63 3,267.63 3,265.70 3,265.88 179.0K
10:39 3,266.16 3,266.97 3,266.09 3,266.12 109.0K
10:40 3,265.85 3,268.83 3,265.48 3,268.83 138.0K
10:41 3,267.17 3,268.83 3,267.17 3,268.83 77.0K
10:42 3,268.39 3,268.67 3,268.11 3,268.11 83.0K
10:43 3,268.09 3,268.09 3,265.10 3,265.18 190.0K
10:44 3,264.18 3,266.40 3,264.18 3,264.32 83.0K
10:45 3,265.52 3,268.12 3,265.37 3,266.19 92.0K
10:46 3,266.54 3,266.61 3,264.67 3,264.67 244.0K
10:47 3,263.72 3,265.38 3,263.56 3,265.38 115.0K
10:48 3,264.84 3,265.44 3,264.58 3,264.93 92.0K
10:49 3,264.01 3,265.06 3,262.77 3,263.66 93.0K
10:50 3,262.94 3,263.68 3,261.77 3,261.77 194.0K
10:51 3,260.88 3,260.99 3,259.93 3,259.98 238.0K
10:52 3,261.02 3,262.37 3,260.42 3,262.37 118.0K
10:53 3,262.50 3,262.73 3,261.63 3,262.73 76.0K
10:54 3,261.97 3,261.97 3,260.97 3,261.02 59.0K
10:55 3,260.49 3,261.77 3,259.34 3,260.88 90.0K
10:56 3,260.72 3,260.98 3,259.90 3,260.19 88.0K
10:57 3,259.33 3,262.00 3,259.33 3,259.71 85.0K
10:58 3,259.94 3,260.28 3,258.87 3,258.87 237.0K
10:59 3,259.93 3,259.93 3,257.76 3,257.76 183.0K
11:00 3,257.18 3,258.31 3,256.09 3,256.28 146.0K
11:01 3,255.28 3,256.90 3,255.21 3,255.37 180.0K
11:02 3,254.02 3,256.27 3,253.80 3,255.17 126.0K
11:03 3,255.42 3,255.74 3,253.72 3,253.72 107.0K
11:04 3,253.40 3,253.40 3,251.42 3,251.42 394.0K
11:05 3,250.66 3,252.61 3,249.63 3,251.23 315.0K
11:06 3,250.20 3,255.52 3,250.20 3,255.52 407.0K
11:07 3,255.19 3,257.34 3,255.19 3,257.15 90.0K
11:08 3,256.89 3,257.87 3,255.91 3,257.79 123.0K
11:09 3,258.49 3,258.49 3,257.12 3,257.71 110.0K
11:10 3,256.39 3,257.19 3,255.17 3,256.19 122.0K
11:11 3,254.86 3,256.59 3,254.60 3,254.72 144.0K
11:12 3,255.06 3,255.85 3,254.97 3,255.85 133.0K
11:13 3,256.54 3,257.72 3,255.66 3,257.72 141.0K
11:14 3,259.44 3,259.44 3,256.58 3,256.93 180.0K
11:15 3,257.97 3,257.97 3,255.62 3,257.69 90.0K
11:16 3,255.80 3,258.56 3,255.80 3,255.98 55.0K
11:17 3,257.29 3,257.80 3,256.34 3,257.80 55.0K
11:18 3,257.81 3,258.87 3,256.26 3,256.26 64.0K
11:19 3,258.20 3,258.29 3,257.57 3,257.58 66.0K
11:20 3,258.50 3,258.53 3,256.52 3,258.53 54.0K
11:21 3,256.77 3,258.02 3,256.42 3,257.00 49.0K
11:22 3,256.37 3,256.37 3,255.34 3,255.34 139.0K
11:23 3,255.89 3,256.09 3,254.95 3,255.54 56.0K
11:24 3,256.42 3,256.73 3,255.02 3,255.02 43.0K
11:25 3,254.78 3,256.08 3,254.17 3,254.37 108.0K
11:26 3,255.61 3,256.00 3,253.85 3,253.85 74.0K
11:27 3,255.23 3,255.88 3,254.94 3,254.94 78.0K
11:28 3,254.74 3,255.95 3,254.74 3,255.21 87.0K
11:29 3,255.84 3,256.56 3,254.81 3,256.26 70.0K
11:30 3,256.90 3,257.68 3,255.22 3,255.22 119.0K
11:31 3,257.34 3,258.58 3,256.99 3,257.38 54.0K
11:32 3,256.94 3,256.94 3,255.77 3,255.91 99.0K
11:33 3,255.20 3,258.64 3,255.20 3,256.72 150.0K
11:34 3,257.72 3,258.18 3,256.78 3,256.78 105.0K
11:35 3,258.55 3,259.69 3,257.36 3,257.96 95.0K
11:36 3,258.77 3,259.76 3,258.03 3,259.43 55.0K
11:37 3,259.47 3,261.67 3,259.47 3,261.67 106.0K
11:38 3,259.37 3,261.48 3,259.37 3,261.10 68.0K
11:39 3,260.57 3,262.09 3,259.53 3,259.53 62.0K
11:40 3,259.46 3,259.46 3,256.49 3,257.47 99.0K
11:41 3,258.07 3,258.07 3,255.91 3,256.49 165.0K
11:42 3,255.34 3,256.24 3,255.04 3,256.24 88.0K
11:43 3,256.25 3,256.95 3,255.11 3,256.95 52.0K
11:44 3,255.34 3,257.76 3,255.34 3,257.76 65.0K
11:45 3,256.44 3,257.70 3,256.13 3,256.13 90.0K
11:46 3,257.76 3,257.76 3,255.37 3,255.37 58.0K
11:47 3,256.12 3,256.12 3,254.38 3,255.38 133.0K
11:48 3,254.04 3,255.58 3,253.72 3,253.94 81.0K
11:49 3,253.89 3,253.89 3,249.84 3,251.05 288.0K
11:50 3,250.62 3,252.36 3,250.62 3,251.67 81.0K
11:51 3,251.78 3,252.55 3,251.27 3,252.55 54.0K
11:52 3,251.15 3,251.59 3,248.74 3,248.74 254.0K
11:53 3,249.42 3,249.90 3,248.76 3,248.76 149.0K
11:54 3,249.86 3,250.87 3,248.62 3,250.77 56.0K
11:55 3,249.91 3,249.91 3,248.00 3,248.64 99.0K
11:56 3,249.05 3,249.05 3,247.78 3,248.35 101.0K
11:57 3,246.64 3,247.74 3,245.71 3,247.48 146.0K
11:58 3,245.44 3,246.41 3,245.28 3,246.27 81.0K
11:59 3,246.85 3,246.85 3,245.84 3,246.01 73.0K
12:00 3,246.02 3,248.35 3,246.02 3,248.35 166.0K
12:01 3,247.40 3,248.22 3,246.98 3,246.98 284.0K
12:02 3,246.37 3,247.70 3,245.70 3,247.22 76.0K
12:03 3,246.02 3,247.35 3,245.22 3,247.02 71.0K
12:04 3,247.56 3,247.64 3,245.93 3,246.45 142.0K
12:05 3,246.96 3,247.59 3,245.64 3,246.35 118.0K
12:06 3,246.44 3,247.27 3,245.92 3,246.30 76.0K
12:07 3,245.85 3,246.16 3,244.68 3,244.74 131.0K
12:08 3,245.11 3,245.11 3,241.64 3,241.64 350.0K
12:09 3,241.72 3,241.72 3,240.76 3,241.03 108.0K
12:10 3,241.19 3,241.77 3,240.82 3,241.07 168.0K
12:11 3,241.19 3,244.77 3,241.19 3,244.77 187.0K
12:12 3,247.07 3,247.07 3,244.79 3,246.32 130.0K
12:13 3,246.17 3,246.66 3,245.85 3,245.91 89.0K
12:14 3,246.08 3,246.29 3,245.56 3,246.13 74.0K
12:15 3,246.05 3,246.05 3,243.32 3,244.85 89.0K
12:16 3,243.44 3,245.00 3,243.22 3,243.22 71.0K
12:17 3,243.80 3,244.69 3,243.31 3,243.31 62.0K
12:18 3,244.81 3,245.46 3,243.89 3,244.55 68.0K
12:19 3,244.28 3,245.86 3,244.28 3,244.69 83.0K
12:20 3,243.95 3,245.80 3,243.95 3,244.97 72.0K
12:21 3,245.14 3,245.14 3,242.78 3,242.78 121.0K
12:22 3,243.41 3,243.41 3,241.77 3,241.77 97.0K
12:23 3,241.83 3,242.11 3,240.90 3,241.76 84.0K
12:24 3,241.94 3,242.44 3,239.93 3,239.93 74.0K
12:25 3,240.48 3,241.35 3,237.96 3,237.96 196.0K
12:26 3,238.08 3,240.45 3,238.08 3,238.93 144.0K
12:27 3,239.73 3,240.44 3,239.39 3,239.66 85.0K
12:28 3,240.54 3,242.16 3,240.48 3,241.52 288.0K
12:29 3,241.39 3,244.42 3,241.39 3,244.42 117.0K
12:30 3,243.50 3,246.09 3,243.04 3,246.09 136.0K
12:31 3,244.39 3,246.54 3,244.38 3,245.51 115.0K
12:32 3,247.15 3,247.59 3,244.61 3,244.61 112.0K
12:33 3,245.94 3,245.94 3,243.14 3,244.65 89.0K
12:34 3,244.27 3,244.83 3,243.22 3,243.22 49.0K
12:35 3,245.32 3,245.88 3,244.20 3,244.20 110.0K
12:36 3,243.90 3,245.29 3,243.89 3,243.98 42.0K
12:37 3,245.67 3,245.67 3,243.37 3,245.39 50.0K
12:38 3,243.65 3,244.04 3,242.77 3,242.77 120.0K
12:39 3,243.08 3,243.10 3,241.84 3,241.84 46.0K
12:40 3,241.52 3,243.11 3,241.52 3,242.18 52.0K
12:41 3,241.61 3,242.76 3,241.28 3,241.63 105.0K
12:42 3,241.64 3,242.34 3,240.86 3,240.86 49.0K
12:43 3,240.74 3,240.87 3,239.99 3,240.23 93.0K
12:44 3,240.50 3,241.44 3,240.17 3,241.44 79.0K
12:45 3,240.70 3,240.70 3,239.10 3,240.33 59.0K
12:46 3,239.25 3,240.59 3,238.55 3,240.43 73.0K
12:47 3,238.51 3,239.68 3,238.23 3,239.68 117.0K
12:48 3,239.39 3,239.39 3,238.11 3,238.58 79.0K
12:49 3,239.39 3,239.67 3,237.53 3,238.68 117.0K
12:50 3,237.73 3,238.27 3,237.41 3,237.41 176.0K
12:51 3,237.98 3,239.65 3,237.98 3,239.01 133.0K
12:52 3,240.26 3,240.58 3,239.04 3,239.16 109.0K
12:53 3,240.16 3,241.63 3,238.40 3,240.16 123.0K
12:54 3,242.05 3,242.60 3,241.47 3,242.49 67.0K
12:55 3,241.26 3,242.63 3,240.75 3,242.63 91.0K
12:56 3,240.70 3,241.52 3,239.85 3,239.85 46.0K
12:57 3,240.53 3,241.08 3,239.34 3,239.34 117.0K
12:58 3,239.24 3,240.07 3,238.84 3,239.19 98.0K
12:59 3,239.60 3,240.11 3,238.31 3,238.31 75.0K
13:00 3,238.60 3,240.23 3,232.29 3,232.29 436.0K
13:01 3,231.76 3,233.77 3,231.76 3,233.25 241.0K
13:02 3,234.00 3,235.33 3,232.42 3,234.86 203.0K
13:03 3,234.77 3,235.23 3,233.78 3,233.78 109.0K
13:04 3,234.34 3,235.47 3,232.43 3,235.47 275.0K
13:05 3,233.37 3,234.44 3,232.62 3,234.04 119.0K
13:06 3,232.96 3,235.29 3,232.96 3,235.29 76.0K
13:07 3,234.72 3,234.72 3,233.97 3,234.40 112.0K
13:08 3,233.77 3,234.25 3,232.68 3,232.68 108.0K
13:09 3,233.13 3,236.15 3,233.13 3,236.15 160.0K
13:10 3,237.10 3,237.37 3,235.01 3,237.23 134.0K
13:11 3,236.19 3,238.75 3,236.19 3,238.75 120.0K
13:12 3,236.99 3,237.28 3,235.99 3,236.07 65.0K
13:13 3,237.55 3,238.96 3,237.54 3,237.54 152.0K
13:14 3,237.50 3,238.35 3,237.10 3,238.14 58.0K
13:15 3,237.81 3,238.65 3,236.61 3,237.96 62.0K
13:16 3,238.82 3,238.82 3,236.51 3,236.73 93.0K
13:17 3,236.07 3,237.32 3,235.11 3,235.11 117.0K
13:18 3,236.28 3,236.28 3,234.41 3,235.40 115.0K
13:19 3,235.38 3,236.76 3,235.38 3,236.41 93.0K
13:20 3,237.61 3,238.83 3,236.53 3,238.83 80.0K
13:21 3,238.03 3,239.18 3,236.97 3,237.78 72.0K
13:22 3,237.13 3,238.42 3,236.14 3,236.75 75.0K
13:23 3,237.13 3,237.13 3,234.30 3,236.88 155.0K
13:24 3,235.50 3,235.76 3,234.09 3,235.76 90.0K
13:25 3,233.95 3,234.54 3,233.71 3,233.71 68.0K
13:26 3,233.38 3,234.22 3,232.83 3,233.71 126.0K
13:27 3,233.36 3,234.61 3,232.11 3,232.17 115.0K
13:28 3,233.20 3,233.20 3,231.46 3,231.69 94.0K
13:29 3,230.40 3,231.07 3,229.48 3,229.70 233.0K
13:30 3,230.00 3,230.00 3,226.33 3,228.15 386.0K
13:31 3,228.65 3,228.65 3,226.36 3,226.36 214.0K
13:32 3,226.26 3,227.77 3,225.50 3,225.78 186.0K
13:33 3,226.05 3,226.05 3,223.47 3,224.35 183.0K
13:34 3,225.16 3,226.44 3,224.44 3,224.44 248.0K
13:35 3,224.93 3,229.60 3,224.93 3,228.71 224.0K
13:36 3,229.82 3,232.49 3,228.99 3,232.49 133.0K
13:37 3,230.68 3,233.31 3,230.68 3,231.75 151.0K
13:38 3,232.01 3,233.05 3,231.16 3,231.60 93.0K
13:39 3,231.82 3,232.83 3,231.34 3,231.34 70.0K
13:40 3,232.38 3,232.38 3,231.04 3,231.04 90.0K
13:41 3,231.92 3,232.95 3,231.42 3,232.47 82.0K
13:42 3,231.95 3,233.57 3,231.77 3,231.77 74.0K
13:43 3,232.41 3,233.24 3,231.60 3,231.60 70.0K
13:44 3,232.47 3,233.13 3,231.79 3,233.13 123.0K
13:45 3,233.37 3,234.41 3,232.66 3,232.66 72.0K
13:46 3,235.02 3,235.02 3,233.75 3,234.75 79.0K
13:47 3,233.98 3,235.50 3,233.35 3,235.50 55.0K
13:48 3,234.01 3,234.74 3,233.37 3,234.65 70.0K
13:49 3,233.51 3,235.20 3,233.51 3,234.10 78.0K
13:50 3,233.59 3,234.96 3,233.51 3,233.57 75.0K
13:51 3,234.70 3,234.70 3,232.82 3,233.60 84.0K
13:52 3,234.29 3,234.41 3,232.27 3,232.66 90.0K
13:53 3,234.02 3,234.02 3,231.85 3,232.49 63.0K
13:54 3,232.26 3,233.56 3,230.39 3,230.39 106.0K
13:55 3,230.17 3,230.55 3,229.73 3,229.73 127.0K
13:56 3,229.40 3,230.16 3,229.21 3,229.23 121.0K
13:57 3,228.41 3,228.76 3,228.41 3,228.66 56.0K
13:58 3,228.53 3,228.53 3,227.46 3,227.74 175.0K
13:59 3,229.09 3,229.09 3,225.60 3,225.60 113.0K
14:00 3,227.04 3,227.17 3,225.29 3,227.17 71.0K
14:01 3,225.30 3,225.36 3,223.90 3,224.00 126.0K
14:02 3,224.80 3,227.19 3,224.80 3,227.19 159.0K
14:03 3,226.28 3,227.16 3,225.09 3,225.09 86.0K
14:04 3,226.16 3,226.16 3,224.54 3,224.95 140.0K
14:05 3,226.41 3,226.41 3,224.17 3,225.58 77.0K
14:06 3,223.89 3,224.67 3,223.48 3,223.48 112.0K
14:07 3,224.97 3,224.97 3,223.39 3,223.75 63.0K
14:08 3,223.88 3,223.88 3,222.18 3,222.18 141.0K
14:09 3,222.00 3,223.80 3,222.00 3,222.37 201.0K
14:10 3,220.85 3,224.42 3,220.37 3,224.42 204.0K
14:11 3,224.30 3,227.37 3,224.30 3,227.25 178.0K
14:12 3,227.20 3,228.14 3,226.14 3,228.01 142.0K
14:13 3,228.18 3,231.88 3,228.18 3,231.34 195.0K
14:14 3,230.28 3,232.03 3,230.28 3,230.49 160.0K
14:15 3,233.01 3,233.01 3,231.51 3,231.51 144.0K
14:16 3,231.65 3,232.19 3,229.82 3,231.28 90.0K
14:17 3,231.48 3,232.87 3,231.38 3,232.37 87.0K
14:18 3,232.62 3,233.36 3,231.29 3,231.79 123.0K
14:19 3,232.97 3,234.63 3,232.61 3,233.26 99.0K
14:20 3,233.69 3,233.69 3,232.50 3,233.14 70.0K
14:21 3,233.95 3,235.06 3,233.95 3,234.46 178.0K
14:22 3,234.09 3,235.46 3,234.09 3,234.47 89.0K
14:23 3,234.86 3,235.81 3,234.25 3,234.41 108.0K
14:24 3,234.62 3,235.48 3,234.30 3,234.63 66.0K
14:25 3,235.55 3,235.78 3,234.90 3,235.78 128.0K
14:26 3,235.13 3,238.58 3,235.13 3,237.17 173.0K
14:27 3,238.00 3,238.78 3,236.53 3,236.53 75.0K
14:28 3,238.71 3,238.71 3,236.36 3,237.33 166.0K
14:29 3,237.02 3,239.46 3,236.75 3,239.46 181.0K
14:30 3,239.84 3,240.22 3,238.97 3,239.86 83.0K
14:31 3,239.97 3,241.26 3,239.11 3,241.26 170.0K
14:32 3,239.35 3,240.33 3,238.56 3,238.56 114.0K
14:33 3,238.17 3,240.59 3,238.17 3,240.59 102.0K
14:34 3,241.48 3,242.04 3,240.21 3,240.21 78.0K
14:35 3,242.44 3,242.99 3,242.44 3,242.90 96.0K
14:36 3,243.09 3,243.56 3,240.03 3,243.56 218.0K
14:37 3,242.48 3,244.87 3,242.48 3,244.87 194.0K
14:38 3,245.43 3,245.43 3,244.11 3,244.45 94.0K
14:39 3,244.82 3,248.27 3,244.29 3,248.27 276.0K
14:40 3,247.04 3,249.61 3,247.04 3,249.16 210.0K
14:41 3,249.03 3,250.16 3,247.95 3,248.51 108.0K
14:42 3,248.76 3,249.08 3,247.87 3,248.76 144.0K
14:43 3,249.44 3,251.40 3,249.44 3,250.72 184.0K
14:44 3,251.36 3,252.66 3,250.33 3,251.04 176.0K
14:45 3,251.45 3,251.45 3,247.42 3,248.74 193.0K
14:46 3,248.85 3,249.27 3,245.78 3,246.32 119.0K
14:47 3,247.42 3,248.67 3,246.70 3,248.67 160.0K
14:48 3,248.77 3,250.56 3,248.57 3,249.39 154.0K
14:49 3,249.34 3,251.35 3,249.34 3,251.35 100.0K
14:50 3,250.02 3,250.57 3,249.22 3,250.46 166.0K
14:51 3,249.12 3,251.06 3,247.90 3,250.41 121.0K
14:52 3,250.60 3,250.60 3,246.61 3,246.61 169.0K
14:53 3,249.03 3,249.03 3,246.85 3,248.58 166.0K
14:54 3,247.15 3,247.27 3,244.34 3,244.34 148.0K
14:55 3,244.19 3,246.80 3,244.19 3,246.71 167.0K
14:56 3,246.05 3,247.94 3,244.92 3,244.92 119.0K
14:57 3,246.37 3,246.37 3,244.76 3,246.03 89.0K
14:58 3,244.19 3,245.61 3,243.68 3,244.22 140.0K
14:59 3,244.43 3,246.44 3,244.08 3,245.33 105.0K
15:00 3,244.65 3,245.14 3,242.32 3,243.80 126.0K
15:01 3,244.42 3,244.60 3,243.73 3,244.17 65.0K
15:02 3,244.94 3,244.94 3,242.50 3,243.77 92.0K
15:03 3,243.01 3,244.19 3,243.01 3,244.09 99.0K
15:04 3,243.80 3,244.85 3,242.25 3,244.85 105.0K
15:05 3,245.90 3,246.11 3,244.67 3,245.34 113.0K
15:06 3,243.69 3,245.36 3,243.69 3,245.10 151.0K
15:07 3,247.54 3,248.07 3,245.80 3,247.93 124.0K
15:08 3,246.78 3,247.58 3,245.84 3,245.84 148.0K
15:09 3,247.84 3,247.84 3,244.92 3,246.15 139.0K
15:10 3,244.57 3,245.95 3,244.57 3,245.26 154.0K
15:11 3,243.95 3,244.80 3,243.70 3,243.91 134.0K
15:12 3,243.75 3,245.76 3,243.46 3,244.62 132.0K
15:13 3,244.64 3,245.40 3,243.73 3,244.29 134.0K
15:14 3,244.41 3,245.13 3,243.47 3,244.11 143.0K
15:15 3,245.00 3,245.00 3,243.48 3,243.93 197.0K
15:16 3,243.89 3,246.28 3,243.89 3,245.06 133.0K
15:17 3,245.78 3,246.11 3,242.25 3,242.25 191.0K
15:18 3,243.85 3,244.31 3,242.50 3,244.24 176.0K
15:19 3,244.03 3,245.89 3,242.37 3,245.89 202.0K
15:20 3,244.51 3,244.51 3,244.51 3,244.51 40.0K
15:21 3,244.51 3,244.51 3,244.51 3,244.51 0.0K
15:22 3,244.51 3,244.51 3,244.51 3,244.51 0.0K
15:23 3,244.51 3,244.51 3,244.51 3,244.51 0.0K
15:24 3,244.51 3,244.51 3,244.51 3,244.51 0.0K
15:25 3,244.51 3,244.51 3,244.51 3,244.51 0.0K
15:26 3,244.51 3,244.51 3,244.51 3,244.51 0.0K
15:27 3,244.51 3,244.51 3,244.51 3,244.51 0.0K
15:28 3,244.51 3,244.51 3,244.51 3,244.51 0.0K
15:29 3,244.51 3,244.71 3,243.90 3,243.98 4,637.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 3,270.89 3,307.76 3,270.73 3,295.95 44.1M
2025-09-26 3,298.96 3,299.75 3,220.37 3,243.98 65.6M
2025-09-25 3,306.17 3,341.16 3,302.92 3,337.04 61.7M
2025-09-24 3,334.45 3,347.80 3,289.61 3,328.94 56.5M
2025-09-23 3,331.30 3,341.13 3,303.54 3,333.05 62.0M
2025-09-22 3,277.64 3,316.41 3,274.19 3,301.07 60.7M
2025-09-19 3,275.30 3,286.66 3,245.35 3,255.00 74.7M
2025-09-18 3,227.67 3,272.94 3,214.93 3,272.94 64.7M
2025-09-17 3,226.63 3,226.63 3,193.86 3,204.36 52.5M
2025-09-16 3,199.30 3,254.16 3,196.69 3,250.71 69.3M
2025-09-15 3,196.60 3,207.96 3,166.95 3,183.50 59.4M
2025-09-12 3,143.09 3,173.48 3,131.50 3,173.20 74.4M
2025-09-11 3,099.77 3,110.35 3,068.32 3,101.07 66.0M
2025-09-10 3,029.62 3,080.30 3,027.60 3,074.83 64.2M
2025-09-09 2,973.12 3,013.56 2,967.36 3,013.56 47.1M
2025-09-08 2,960.39 2,966.49 2,950.53 2,963.92 34.4M
2025-09-05 2,963.42 2,967.82 2,947.15 2,951.00 57.4M
2025-09-04 2,938.44 2,955.62 2,935.75 2,951.33 41.4M
2025-09-03 2,925.89 2,940.04 2,915.73 2,937.72 38.2M
2025-09-02 2,893.18 2,926.47 2,893.12 2,922.34 38.9M
2025-09-01 2,900.92 2,917.79 2,876.69 2,883.27 40.3M
2025-08-29 2,958.90 2,962.62 2,932.57 2,932.58 42.9M
2025-08-28 2,921.28 2,962.91 2,912.52 2,944.47 42.5M
2025-08-27 2,929.10 2,936.01 2,911.90 2,934.76 38.8M
2025-08-26 2,951.81 2,951.81 2,926.69 2,928.28 64.0M
2025-08-25 2,951.64 2,965.69 2,938.75 2,965.69 44.7M
2025-08-22 2,929.90 2,943.14 2,918.37 2,930.21 39.9M
2025-08-21 2,912.19 2,935.03 2,904.74 2,904.74 72.7M
2025-08-20 2,891.29 2,909.08 2,860.36 2,905.17 82.9M
2025-08-19 2,942.59 2,944.99 2,908.87 2,917.99 51.1M
2025-08-18 2,964.75 2,966.35 2,935.23 2,935.24 49.7M
2025-08-14 2,991.31 3,004.57 2,975.46 2,991.21 49.6M
2025-08-13 2,990.45 2,992.87 2,963.92 2,992.87 45.4M
2025-08-12 2,964.65 3,001.30 2,951.70 2,951.92 58.0M
2025-08-11 2,966.99 2,969.35 2,949.43 2,958.87 54.9M
2025-08-08 2,958.04 2,973.58 2,940.77 2,955.44 64.9M
2025-08-07 2,944.45 2,960.13 2,923.04 2,960.13 67.3M
2025-08-06 2,916.21 2,924.49 2,904.22 2,920.58 60.8M
2025-08-05 2,934.38 2,952.49 2,911.89 2,932.93 54.6M
2025-08-04 2,864.35 2,904.03 2,855.54 2,892.42 58.7M
2025-08-01 2,943.08 2,947.64 2,863.32 2,865.27 77.6M
2025-07-31 3,019.76 3,031.06 2,969.24 2,985.63 89.4M
2025-07-30 2,964.46 3,016.22 2,962.45 2,998.55 77.7M
2025-07-29 2,929.69 2,963.87 2,903.75 2,958.17 71.9M
2025-07-28 2,950.18 2,950.18 2,903.41 2,947.01 87.7M
2025-07-25 2,911.50 2,928.56 2,908.70 2,917.30 47.1M
2025-07-24 2,938.04 2,962.22 2,906.56 2,913.46 60.0M
2025-07-23 2,911.92 2,922.07 2,871.19 2,911.88 57.5M
2025-07-22 2,942.95 2,956.91 2,884.07 2,895.45 63.1M
2025-07-21 2,920.14 2,946.48 2,918.80 2,942.30 57.3M
2025-07-18 2,925.51 2,931.00 2,898.57 2,914.64 61.9M
2025-07-17 2,928.80 2,928.80 2,880.76 2,915.43 87.5M
2025-07-16 2,934.16 2,936.30 2,907.23 2,919.22 64.3M
2025-07-15 2,913.85 2,940.72 2,902.62 2,940.16 71.9M
2025-07-14 2,900.89 2,928.56 2,895.16 2,928.56 60.1M
2025-07-11 2,901.31 2,939.18 2,892.02 2,900.12 70.7M
2025-07-10 2,863.83 2,896.92 2,852.10 2,896.92 67.9M
2025-07-09 2,861.50 2,864.52 2,838.48 2,851.85 63.6M
2025-07-08 2,820.41 2,864.90 2,813.65 2,861.79 76.0M
2025-07-07 2,799.50 2,823.91 2,784.38 2,809.23 58.8M
2025-07-04 2,868.85 2,871.24 2,808.92 2,812.28 79.3M
2025-07-03 2,831.02 2,859.75 2,816.36 2,859.75 81.0M
2025-07-02 2,808.25 2,812.78 2,766.91 2,803.78 74.8M
2025-07-01 2,822.65 2,860.34 2,814.07 2,814.22 79.1M
2025-06-30 2,814.46 2,823.54 2,800.54 2,807.26 77.6M
2025-06-27 2,811.80 2,827.11 2,781.33 2,795.95 72.3M
2025-06-26 2,847.33 2,852.22 2,782.34 2,815.48 112.6M
2025-06-25 2,855.64 2,860.86 2,817.27 2,845.21 117.9M
2025-06-24 2,779.91 2,830.95 2,779.91 2,828.71 135.4M
2025-06-23 2,703.51 2,733.04 2,678.37 2,725.86 106.4M
2025-06-20 2,697.28 2,737.19 2,688.12 2,737.05 109.5M
2025-06-19 2,713.30 2,716.54 2,674.68 2,688.39 78.1M
2025-06-18 2,640.87 2,696.38 2,640.87 2,692.33 86.7M
2025-06-17 2,665.49 2,713.66 2,647.43 2,659.53 108.4M
2025-06-16 2,619.93 2,651.81 2,600.84 2,649.70 80.5M
2025-06-13 2,651.61 2,652.88 2,598.47 2,612.16 99.3M
2025-06-12 2,637.10 2,653.58 2,628.44 2,634.17 87.7M
2025-06-11 2,618.80 2,637.97 2,613.58 2,636.17 67.8M
2025-06-10 2,617.52 2,619.14 2,585.83 2,600.85 85.9M
2025-06-09 2,584.39 2,613.77 2,580.41 2,601.59 97.0M
2025-06-05 2,516.71 2,571.29 2,514.66 2,548.91 93.3M
2025-06-04 2,468.68 2,495.42 2,464.36 2,495.18 77.2M
2025-06-02 2,421.54 2,451.53 2,414.15 2,427.56 52.1M
2025-05-30 2,442.48 2,451.30 2,421.82 2,426.59 95.8M
2025-05-29 2,436.02 2,456.91 2,427.63 2,454.31 66.4M
2025-05-28 2,386.86 2,432.75 2,380.99 2,414.48 75.4M
2025-05-27 2,368.43 2,380.96 2,364.60 2,373.15 50.4M
2025-05-26 2,343.56 2,385.39 2,339.07 2,385.39 53.6M
2025-05-23 2,353.97 2,358.68 2,338.32 2,340.60 50.3M
2025-05-22 2,362.64 2,364.79 2,334.67 2,341.10 52.3M
2025-05-21 2,375.46 2,387.39 2,369.03 2,374.08 48.3M
2025-05-20 2,377.43 2,384.00 2,355.67 2,360.29 50.1M
2025-05-19 2,367.13 2,371.73 2,347.06 2,357.15 46.2M
2025-05-16 2,382.86 2,385.71 2,372.88 2,380.59 55.7M
2025-05-15 2,387.02 2,401.78 2,370.64 2,374.02 48.2M
2025-05-14 2,387.18 2,402.78 2,375.71 2,392.90 56.5M
2025-05-13 2,372.40 2,384.30 2,360.86 2,365.59 61.7M
2025-05-12 2,341.92 2,371.24 2,334.96 2,371.24 56.5M
2025-05-09 2,337.53 2,337.56 2,318.72 2,324.72 35.9M
2025-05-08 2,341.79 2,344.56 2,327.52 2,327.52 59.0M
2025-05-07 2,330.95 2,338.39 2,318.10 2,332.61 62.3M
2025-05-02 2,318.05 2,323.92 2,299.28 2,316.79 58.6M
2025-04-30 2,321.47 2,328.80 2,307.52 2,318.73 50.1M
2025-04-29 2,314.40 2,334.30 2,305.68 2,322.96 42.8M
2025-04-28 2,312.87 2,317.77 2,302.47 2,309.83 40.1M
2025-04-25 2,315.31 2,320.96 2,303.05 2,310.78 61.8M
2025-04-24 2,296.64 2,303.02 2,277.77 2,291.63 41.7M
2025-04-23 2,293.12 2,299.20 2,279.26 2,297.53 41.7M
2025-04-22 2,255.41 2,268.03 2,249.43 2,257.93 34.6M
2025-04-21 2,258.63 2,276.12 2,253.66 2,263.28 29.6M
2025-04-18 2,239.79 2,259.96 2,236.19 2,255.51 35.6M
2025-04-17 2,227.34 2,244.05 2,220.41 2,240.12 36.9M
2025-04-16 2,250.53 2,253.78 2,219.60 2,224.93 39.2M
2025-04-15 2,252.51 2,268.96 2,250.58 2,260.98 33.9M
2025-04-14 2,246.71 2,259.11 2,236.39 2,242.38 37.1M
2025-04-11 2,205.62 2,226.31 2,194.00 2,222.66 49.1M
2025-04-10 2,207.47 2,252.65 2,203.31 2,252.65 72.4M
2025-04-09 2,138.53 2,151.79 2,102.92 2,108.68 64.5M
2025-04-08 2,197.40 2,197.40 2,139.64 2,144.80 66.4M
2025-04-07 2,169.67 2,183.73 2,143.43 2,144.34 81.3M
2025-04-04 2,269.94 2,325.82 2,252.52 2,275.20 73.0M
2025-04-03 2,269.54 2,312.06 2,269.54 2,311.96 54.7M
2025-04-02 2,352.46 2,358.95 2,330.89 2,338.29 43.1M
2025-04-01 2,336.39 2,359.27 2,319.37 2,348.45 41.8M
2025-03-31 2,342.26 2,344.18 2,304.25 2,304.72 54.9M
2025-03-28 2,417.11 2,417.11 2,376.99 2,384.67 43.4M
2025-03-27 2,442.52 2,459.52 2,434.67 2,439.70 47.2M
2025-03-26 2,449.02 2,474.07 2,442.74 2,470.36 41.9M
2025-03-25 2,471.96 2,474.28 2,434.26 2,437.35 47.9M
2025-03-24 2,450.08 2,471.09 2,444.16 2,450.30 40.3M
2025-03-21 2,451.34 2,465.47 2,438.50 2,464.77 98.5M
2025-03-20 2,439.46 2,452.04 2,423.91 2,445.76 71.7M
2025-03-19 2,392.58 2,432.79 2,392.58 2,417.25 72.0M
2025-03-18 2,416.34 2,427.60 2,387.54 2,393.37 65.6M
2025-03-17 2,368.32 2,399.95 2,368.32 2,397.04 74.4M
2025-03-14 2,344.23 2,358.02 2,342.22 2,346.08 52.1M
2025-03-13 2,377.58 2,379.67 2,336.55 2,354.07 75.9M
2025-03-12 2,316.89 2,355.42 2,309.66 2,353.21 58.0M
2025-03-11 2,279.95 2,314.49 2,270.73 2,303.30 60.2M
2025-03-10 2,315.48 2,338.90 2,313.69 2,328.40 52.1M
2025-03-07 2,316.63 2,338.47 2,307.38 2,326.91 56.0M
2025-03-06 2,333.81 2,346.10 2,327.10 2,341.69 57.3M
2025-03-05 2,323.82 2,336.72 2,298.73 2,319.31 75.5M
2025-03-04 2,293.35 2,322.19 2,288.88 2,301.69 70.0M
2025-02-28 2,354.53 2,357.06 2,305.30 2,307.68 104.1M
2025-02-27 2,407.95 2,412.10 2,383.68 2,392.01 64.1M
2025-02-26 2,399.97 2,424.72 2,393.77 2,414.93 71.3M
2025-02-25 2,392.31 2,416.48 2,391.68 2,402.74 70.4M
2025-02-24 2,411.58 2,421.75 2,405.35 2,421.75 81.0M
2025-02-21 2,437.75 2,437.75 2,414.44 2,433.42 64.5M
2025-02-20 2,445.54 2,452.71 2,426.73 2,436.43 78.1M
2025-02-19 2,410.92 2,462.20 2,410.92 2,453.33 86.5M
2025-02-18 2,391.42 2,405.26 2,379.21 2,401.40 83.6M
2025-02-17 2,375.17 2,392.59 2,372.73 2,387.91 72.4M
2025-02-14 2,361.26 2,381.11 2,358.40 2,371.21 114.2M
2025-02-13 2,340.98 2,354.59 2,337.32 2,354.59 78.6M
2025-02-12 2,326.87 2,337.72 2,315.73 2,331.07 65.8M
2025-02-11 2,330.74 2,346.66 2,323.06 2,335.80 60.0M
2025-02-10 2,298.44 2,327.08 2,288.05 2,321.13 72.4M
2025-02-07 2,328.66 2,331.62 2,309.76 2,314.01 55.4M
2025-02-06 2,320.94 2,332.32 2,310.74 2,332.23 63.0M
2025-02-05 2,303.86 2,317.17 2,295.77 2,307.97 61.4M
2025-02-04 2,281.45 2,309.62 2,268.04 2,278.49 80.7M
2025-02-03 2,267.05 2,267.44 2,236.29 2,253.05 92.4M
2025-01-31 2,339.38 2,341.90 2,288.69 2,314.50 106.7M
2025-01-24 2,340.66 2,354.03 2,329.92 2,340.27 54.0M
2025-01-23 2,347.16 2,349.17 2,329.27 2,329.93 55.3M
2025-01-22 2,341.95 2,363.80 2,328.71 2,358.34 84.6M
2025-01-21 2,337.90 2,356.56 2,313.74 2,323.51 45.1M
2025-01-20 2,339.16 2,342.76 2,317.99 2,321.74 51.3M
2025-01-17 2,327.88 2,339.49 2,315.50 2,329.30 60.6M
2025-01-16 2,338.43 2,346.13 2,328.81 2,336.56 51.4M
2025-01-15 2,320.71 2,336.05 2,297.84 2,302.53 53.9M
2025-01-14 2,310.54 2,317.11 2,291.30 2,304.32 44.5M
2025-01-13 2,323.97 2,332.95 2,298.46 2,303.13 51.5M
2025-01-10 2,352.13 2,359.12 2,331.20 2,336.02 70.2M
2025-01-09 2,350.70 2,363.58 2,336.47 2,341.02 69.0M
2025-01-08 2,292.43 2,347.13 2,292.43 2,339.57 60.9M
2025-01-07 2,348.10 2,354.47 2,307.56 2,307.56 52.0M
2025-01-06 2,269.89 2,318.31 2,264.52 2,318.29 54.9M
2025-01-03 2,213.15 2,271.99 2,213.11 2,255.93 52.7M
2025-01-02 2,210.44 2,216.72 2,193.71 2,208.79 40.5M