KOSPI 200 EWI (KS200EWI)

KS200EWI
🏛️ 대한민국 →
2,825.94
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,866.03 2,867.05 2,866.03 2,867.04 2,624.0K
09:01 2,866.41 2,866.41 2,863.10 2,863.25 1,017.0K
09:02 2,864.31 2,864.31 2,863.22 2,863.22 802.0K
09:03 2,863.49 2,864.09 2,863.03 2,863.92 710.0K
09:04 2,864.31 2,864.31 2,863.36 2,863.55 659.0K
09:05 2,863.62 2,864.33 2,863.62 2,864.02 778.0K
09:06 2,864.46 2,866.07 2,864.46 2,866.07 616.0K
09:07 2,865.91 2,866.80 2,865.77 2,865.77 591.0K
09:08 2,865.69 2,866.07 2,865.40 2,866.03 605.0K
09:09 2,865.97 2,867.07 2,865.97 2,867.07 747.0K
09:10 2,864.24 2,864.24 2,862.99 2,863.58 1,005.0K
09:11 2,863.23 2,863.23 2,861.34 2,861.34 561.0K
09:12 2,859.89 2,860.57 2,859.89 2,860.35 653.0K
09:13 2,859.57 2,859.57 2,858.71 2,858.71 489.0K
09:14 2,858.83 2,858.83 2,858.39 2,858.72 498.0K
09:15 2,858.80 2,859.80 2,858.71 2,859.80 393.0K
09:16 2,859.83 2,861.81 2,859.83 2,861.48 378.0K
09:17 2,861.64 2,861.64 2,860.61 2,860.61 299.0K
09:18 2,860.67 2,860.67 2,859.02 2,859.20 552.0K
09:19 2,859.01 2,859.01 2,858.07 2,858.07 383.0K
09:20 2,858.15 2,858.90 2,858.03 2,858.50 353.0K
09:21 2,858.32 2,858.41 2,858.17 2,858.38 383.0K
09:22 2,858.61 2,859.10 2,858.60 2,859.10 405.0K
09:23 2,859.04 2,859.85 2,859.04 2,859.81 394.0K
09:24 2,860.35 2,860.35 2,859.99 2,860.14 376.0K
09:25 2,859.95 2,860.11 2,859.55 2,860.11 382.0K
09:26 2,860.37 2,860.70 2,860.12 2,860.12 348.0K
09:27 2,860.14 2,860.14 2,859.48 2,859.56 241.0K
09:28 2,859.66 2,859.84 2,859.66 2,859.78 342.0K
09:29 2,859.61 2,859.61 2,858.93 2,859.35 346.0K
09:30 2,859.79 2,860.96 2,859.04 2,860.85 276.0K
09:31 2,859.88 2,861.05 2,859.88 2,859.90 351.0K
09:32 2,859.98 2,860.47 2,858.46 2,858.53 556.0K
09:33 2,858.11 2,858.29 2,856.56 2,856.56 529.0K
09:34 2,857.08 2,857.16 2,856.25 2,856.88 401.0K
09:35 2,856.54 2,857.28 2,856.54 2,857.28 449.0K
09:36 2,856.85 2,857.58 2,856.85 2,857.58 360.0K
09:37 2,857.31 2,857.87 2,857.19 2,857.87 342.0K
09:38 2,857.90 2,859.57 2,857.90 2,859.57 429.0K
09:39 2,859.88 2,860.10 2,859.25 2,859.25 609.0K
09:40 2,859.28 2,859.39 2,858.98 2,859.05 298.0K
09:41 2,858.93 2,859.31 2,858.93 2,859.15 349.0K
09:42 2,859.08 2,859.36 2,859.07 2,859.36 528.0K
09:43 2,859.04 2,859.84 2,859.04 2,859.67 318.0K
09:44 2,859.38 2,860.25 2,859.38 2,860.12 389.0K
09:45 2,859.92 2,859.94 2,859.31 2,859.36 409.0K
09:46 2,859.42 2,859.42 2,858.07 2,858.07 357.0K
09:47 2,858.23 2,858.23 2,856.98 2,856.98 429.0K
09:48 2,857.18 2,857.23 2,855.77 2,855.77 401.0K
09:49 2,855.84 2,856.33 2,855.61 2,855.61 371.0K
09:50 2,855.76 2,855.95 2,855.57 2,855.57 373.0K
09:51 2,855.61 2,855.61 2,854.53 2,854.58 335.0K
09:52 2,853.98 2,853.98 2,853.37 2,853.59 353.0K
09:53 2,853.63 2,853.63 2,851.98 2,851.98 389.0K
09:54 2,851.77 2,852.04 2,851.74 2,851.98 342.0K
09:55 2,851.84 2,852.66 2,851.48 2,852.66 445.0K
09:56 2,852.26 2,852.41 2,852.15 2,852.20 254.0K
09:57 2,852.17 2,852.50 2,852.13 2,852.50 600.0K
09:58 2,852.61 2,853.87 2,852.61 2,853.87 331.0K
09:59 2,853.77 2,854.13 2,853.77 2,854.13 298.0K
10:00 2,853.74 2,854.99 2,853.74 2,854.60 267.0K
10:01 2,854.99 2,855.37 2,854.55 2,855.37 268.0K
10:02 2,854.97 2,854.97 2,854.52 2,854.52 187.0K
10:03 2,854.83 2,854.85 2,854.34 2,854.82 387.0K
10:04 2,854.94 2,855.42 2,854.69 2,854.69 249.0K
10:05 2,855.15 2,855.37 2,855.14 2,855.27 222.0K
10:06 2,855.23 2,855.52 2,854.99 2,855.52 220.0K
10:07 2,855.18 2,855.98 2,855.18 2,855.62 194.0K
10:08 2,855.96 2,856.58 2,855.96 2,856.58 207.0K
10:09 2,856.90 2,856.90 2,856.62 2,856.70 257.0K
10:10 2,856.83 2,858.12 2,856.83 2,858.02 179.0K
10:11 2,858.09 2,858.48 2,858.06 2,858.48 190.0K
10:12 2,858.44 2,859.00 2,858.44 2,858.94 213.0K
10:13 2,858.80 2,859.32 2,858.80 2,859.32 401.0K
10:14 2,859.25 2,859.92 2,859.25 2,859.54 252.0K
10:15 2,859.71 2,859.78 2,859.37 2,859.37 223.0K
10:16 2,859.00 2,860.01 2,859.00 2,860.01 182.0K
10:17 2,859.87 2,859.87 2,858.99 2,859.11 324.0K
10:18 2,858.98 2,859.18 2,858.82 2,858.99 165.0K
10:19 2,859.28 2,859.77 2,859.28 2,859.77 215.0K
10:20 2,859.55 2,859.93 2,859.23 2,859.93 177.0K
10:21 2,859.43 2,859.43 2,858.84 2,858.94 229.0K
10:22 2,858.77 2,859.13 2,858.19 2,858.68 480.0K
10:23 2,858.83 2,858.83 2,858.16 2,858.16 235.0K
10:24 2,858.05 2,858.30 2,857.92 2,857.92 211.0K
10:25 2,857.85 2,857.85 2,857.52 2,857.52 270.0K
10:26 2,857.98 2,858.14 2,857.70 2,857.73 158.0K
10:27 2,857.60 2,857.60 2,857.25 2,857.36 124.0K
10:28 2,857.13 2,857.87 2,856.92 2,857.23 164.0K
10:29 2,856.71 2,857.46 2,856.71 2,857.46 152.0K
10:30 2,857.30 2,857.85 2,857.30 2,857.41 214.0K
10:31 2,857.15 2,857.15 2,856.48 2,856.48 263.0K
10:32 2,856.47 2,856.88 2,856.47 2,856.69 191.0K
10:33 2,856.29 2,857.39 2,856.29 2,857.25 177.0K
10:34 2,856.87 2,857.19 2,856.85 2,856.89 115.0K
10:35 2,857.03 2,857.08 2,856.74 2,856.85 211.0K
10:36 2,856.81 2,856.81 2,855.86 2,855.86 209.0K
10:37 2,856.28 2,856.28 2,855.48 2,855.70 194.0K
10:38 2,855.45 2,855.68 2,854.84 2,854.84 253.0K
10:39 2,854.91 2,855.15 2,854.83 2,855.04 163.0K
10:40 2,854.75 2,855.10 2,854.56 2,854.89 166.0K
10:41 2,855.19 2,855.24 2,854.75 2,854.75 158.0K
10:42 2,854.68 2,855.44 2,854.68 2,855.26 232.0K
10:43 2,855.13 2,856.80 2,855.13 2,856.80 281.0K
10:44 2,857.01 2,857.35 2,856.98 2,857.28 331.0K
10:45 2,857.19 2,857.27 2,856.72 2,857.10 382.0K
10:46 2,857.31 2,857.50 2,856.81 2,856.81 382.0K
10:47 2,856.71 2,856.81 2,855.98 2,855.98 506.0K
10:48 2,855.74 2,855.96 2,855.12 2,855.50 453.0K
10:49 2,854.89 2,855.33 2,854.89 2,855.01 407.0K
10:50 2,855.21 2,855.53 2,854.75 2,854.75 305.0K
10:51 2,855.03 2,855.62 2,854.94 2,855.14 239.0K
10:52 2,855.35 2,855.72 2,855.31 2,855.72 287.0K
10:53 2,856.01 2,856.53 2,855.99 2,856.53 359.0K
10:54 2,856.44 2,856.44 2,855.94 2,856.13 374.0K
10:55 2,855.87 2,855.87 2,855.13 2,855.19 337.0K
10:56 2,854.94 2,855.18 2,854.59 2,854.80 300.0K
10:57 2,854.56 2,855.48 2,854.56 2,855.20 438.0K
10:58 2,855.36 2,855.49 2,855.23 2,855.28 353.0K
10:59 2,855.30 2,855.30 2,854.62 2,854.66 330.0K
11:00 2,854.83 2,856.06 2,854.55 2,856.06 368.0K
11:01 2,856.85 2,857.02 2,856.28 2,856.48 449.0K
11:02 2,856.10 2,856.80 2,856.10 2,856.34 260.0K
11:03 2,856.64 2,857.64 2,856.59 2,857.64 279.0K
11:04 2,857.86 2,858.36 2,857.45 2,858.36 315.0K
11:05 2,858.70 2,859.26 2,858.40 2,859.26 308.0K
11:06 2,859.43 2,859.43 2,858.80 2,858.80 227.0K
11:07 2,858.99 2,859.25 2,858.39 2,858.39 237.0K
11:08 2,858.23 2,858.23 2,857.15 2,857.15 293.0K
11:09 2,857.15 2,857.15 2,856.47 2,856.53 224.0K
11:10 2,857.06 2,857.06 2,856.37 2,856.37 221.0K
11:11 2,856.01 2,856.21 2,855.58 2,855.58 162.0K
11:12 2,855.87 2,855.96 2,855.45 2,855.96 180.0K
11:13 2,856.23 2,856.23 2,855.46 2,855.50 194.0K
11:14 2,855.30 2,856.15 2,855.30 2,856.15 208.0K
11:15 2,855.66 2,856.80 2,855.66 2,856.14 178.0K
11:16 2,855.77 2,856.56 2,855.77 2,856.30 176.0K
11:17 2,855.58 2,855.92 2,855.58 2,855.92 294.0K
11:18 2,855.29 2,855.64 2,855.10 2,855.31 193.0K
11:19 2,855.34 2,855.63 2,855.05 2,855.46 191.0K
11:20 2,855.36 2,855.69 2,854.99 2,855.69 172.0K
11:21 2,855.40 2,855.74 2,855.24 2,855.24 163.0K
11:22 2,854.08 2,854.40 2,853.89 2,853.89 311.0K
11:23 2,854.20 2,854.52 2,854.20 2,854.37 166.0K
11:24 2,854.51 2,854.91 2,854.51 2,854.80 166.0K
11:25 2,855.29 2,855.94 2,854.99 2,854.99 193.0K
11:26 2,855.34 2,855.86 2,855.34 2,855.36 166.0K
11:27 2,855.42 2,855.80 2,855.23 2,855.59 127.0K
11:28 2,855.83 2,855.83 2,855.47 2,855.54 136.0K
11:29 2,855.63 2,855.77 2,855.35 2,855.77 114.0K
11:30 2,855.43 2,855.43 2,854.66 2,854.87 156.0K
11:31 2,855.51 2,855.64 2,855.00 2,855.00 150.0K
11:32 2,854.93 2,855.19 2,854.93 2,855.02 190.0K
11:33 2,854.79 2,854.93 2,854.45 2,854.86 158.0K
11:34 2,854.70 2,854.70 2,853.82 2,853.82 201.0K
11:35 2,853.66 2,853.97 2,853.30 2,853.63 209.0K
11:36 2,853.50 2,853.75 2,853.08 2,853.74 247.0K
11:37 2,853.67 2,853.94 2,853.67 2,853.70 128.0K
11:38 2,853.58 2,853.86 2,853.54 2,853.59 161.0K
11:39 2,853.74 2,854.31 2,853.74 2,853.86 137.0K
11:40 2,853.38 2,853.96 2,853.13 2,853.86 177.0K
11:41 2,853.72 2,853.75 2,853.19 2,853.50 144.0K
11:42 2,853.73 2,854.03 2,853.12 2,854.03 186.0K
11:43 2,853.85 2,854.12 2,853.74 2,854.12 108.0K
11:44 2,854.03 2,854.61 2,853.71 2,854.61 134.0K
11:45 2,854.26 2,854.26 2,853.63 2,854.15 109.0K
11:46 2,854.31 2,854.46 2,853.74 2,854.32 170.0K
11:47 2,854.17 2,854.94 2,854.17 2,854.50 149.0K
11:48 2,854.52 2,855.24 2,854.52 2,855.24 174.0K
11:49 2,855.44 2,855.44 2,854.89 2,854.99 153.0K
11:50 2,854.81 2,855.49 2,854.81 2,855.30 198.0K
11:51 2,855.26 2,855.30 2,855.12 2,855.16 264.0K
11:52 2,855.16 2,855.30 2,854.78 2,854.92 141.0K
11:53 2,854.91 2,854.96 2,854.60 2,854.96 279.0K
11:54 2,854.90 2,855.02 2,854.75 2,854.92 99.0K
11:55 2,854.85 2,855.10 2,854.81 2,854.81 146.0K
11:56 2,854.68 2,855.27 2,854.68 2,855.27 201.0K
11:57 2,855.15 2,856.18 2,855.14 2,856.18 173.0K
11:58 2,855.83 2,856.29 2,855.83 2,856.17 131.0K
11:59 2,856.25 2,856.85 2,856.10 2,856.70 154.0K
12:00 2,856.38 2,856.87 2,856.20 2,856.37 142.0K
12:01 2,856.31 2,857.33 2,856.20 2,856.75 113.0K
12:02 2,856.56 2,856.69 2,856.20 2,856.25 103.0K
12:03 2,856.78 2,856.85 2,856.27 2,856.81 205.0K
12:04 2,856.98 2,857.50 2,856.97 2,857.50 156.0K
12:05 2,857.25 2,857.71 2,857.25 2,857.71 131.0K
12:06 2,857.87 2,858.55 2,857.87 2,858.42 162.0K
12:07 2,857.90 2,858.89 2,857.90 2,858.89 97.0K
12:08 2,858.61 2,859.16 2,858.61 2,859.16 113.0K
12:09 2,858.93 2,859.31 2,858.69 2,859.04 128.0K
12:10 2,859.09 2,859.09 2,858.74 2,858.96 167.0K
12:11 2,858.63 2,858.70 2,858.41 2,858.41 186.0K
12:12 2,858.58 2,858.58 2,857.90 2,857.90 144.0K
12:13 2,857.98 2,858.15 2,857.80 2,858.01 87.0K
12:14 2,857.86 2,857.86 2,857.59 2,857.59 87.0K
12:15 2,857.62 2,857.84 2,857.52 2,857.81 108.0K
12:16 2,857.66 2,857.99 2,857.36 2,857.36 112.0K
12:17 2,857.19 2,857.73 2,857.19 2,857.53 100.0K
12:18 2,857.67 2,857.67 2,857.09 2,857.41 81.0K
12:19 2,857.65 2,857.72 2,857.23 2,857.23 104.0K
12:20 2,857.12 2,857.33 2,857.01 2,857.33 109.0K
12:21 2,857.34 2,857.34 2,856.81 2,856.85 128.0K
12:22 2,857.19 2,857.55 2,856.29 2,856.78 235.0K
12:23 2,856.57 2,856.63 2,856.29 2,856.29 137.0K
12:24 2,856.45 2,856.45 2,855.82 2,856.41 104.0K
12:25 2,856.64 2,856.64 2,856.23 2,856.30 208.0K
12:26 2,856.17 2,856.17 2,855.64 2,856.10 103.0K
12:27 2,856.01 2,856.37 2,855.99 2,856.19 145.0K
12:28 2,856.10 2,856.71 2,855.95 2,856.61 166.0K
12:29 2,856.40 2,856.40 2,855.73 2,855.74 137.0K
12:30 2,855.76 2,856.48 2,855.76 2,855.94 123.0K
12:31 2,856.17 2,857.02 2,856.17 2,857.02 200.0K
12:32 2,857.10 2,857.77 2,857.10 2,857.73 233.0K
12:33 2,858.09 2,858.43 2,858.09 2,858.40 130.0K
12:34 2,858.52 2,858.60 2,858.13 2,858.41 153.0K
12:35 2,858.59 2,858.74 2,857.99 2,858.14 160.0K
12:36 2,858.26 2,858.26 2,857.39 2,857.60 192.0K
12:37 2,857.50 2,857.50 2,856.99 2,857.25 112.0K
12:38 2,857.28 2,857.28 2,856.81 2,857.12 141.0K
12:39 2,857.22 2,857.36 2,857.13 2,857.18 87.0K
12:40 2,857.10 2,857.32 2,856.49 2,856.77 144.0K
12:41 2,856.93 2,857.37 2,856.93 2,857.12 84.0K
12:42 2,857.52 2,857.52 2,856.39 2,856.83 116.0K
12:43 2,856.69 2,856.94 2,856.56 2,856.56 91.0K
12:44 2,857.07 2,857.32 2,856.79 2,856.81 137.0K
12:45 2,857.21 2,857.24 2,856.97 2,857.24 143.0K
12:46 2,857.23 2,858.23 2,857.23 2,858.03 284.0K
12:47 2,858.03 2,858.53 2,857.85 2,858.22 241.0K
12:48 2,858.47 2,858.47 2,857.29 2,857.29 179.0K
12:49 2,857.41 2,857.97 2,857.41 2,857.71 187.0K
12:50 2,857.34 2,857.50 2,857.07 2,857.39 194.0K
12:51 2,857.26 2,857.27 2,857.02 2,857.02 207.0K
12:52 2,857.16 2,857.70 2,857.10 2,857.10 158.0K
12:53 2,857.21 2,857.62 2,857.21 2,857.38 127.0K
12:54 2,856.98 2,857.60 2,856.98 2,857.34 145.0K
12:55 2,857.11 2,857.35 2,856.71 2,857.10 138.0K
12:56 2,856.63 2,857.03 2,856.36 2,856.36 156.0K
12:57 2,856.68 2,857.27 2,856.26 2,857.27 141.0K
12:58 2,857.10 2,858.84 2,857.10 2,857.33 180.0K
12:59 2,857.74 2,857.96 2,857.61 2,857.79 151.0K
13:00 2,857.46 2,858.79 2,857.46 2,858.33 129.0K
13:01 2,858.34 2,858.84 2,858.15 2,858.19 108.0K
13:02 2,858.58 2,858.61 2,857.82 2,857.82 132.0K
13:03 2,858.25 2,858.49 2,858.08 2,858.08 126.0K
13:04 2,858.67 2,858.89 2,858.27 2,858.27 118.0K
13:05 2,858.92 2,858.92 2,858.11 2,858.11 179.0K
13:06 2,858.25 2,858.56 2,857.92 2,857.92 133.0K
13:07 2,858.48 2,858.48 2,858.11 2,858.47 133.0K
13:08 2,858.57 2,858.57 2,856.75 2,856.75 247.0K
13:09 2,856.82 2,856.82 2,855.59 2,855.81 256.0K
13:10 2,855.95 2,856.55 2,855.44 2,855.44 141.0K
13:11 2,855.90 2,856.49 2,855.36 2,856.10 135.0K
13:12 2,856.29 2,856.55 2,856.02 2,856.55 123.0K
13:13 2,856.34 2,856.67 2,856.34 2,856.47 179.0K
13:14 2,856.78 2,856.78 2,856.33 2,856.70 139.0K
13:15 2,856.59 2,856.86 2,856.28 2,856.28 207.0K
13:16 2,856.44 2,857.22 2,856.39 2,856.82 153.0K
13:17 2,856.83 2,857.02 2,856.30 2,856.88 137.0K
13:18 2,856.94 2,857.08 2,856.45 2,856.61 131.0K
13:19 2,856.52 2,857.15 2,856.23 2,856.70 222.0K
13:20 2,856.00 2,857.05 2,856.00 2,857.05 140.0K
13:21 2,856.45 2,856.53 2,856.29 2,856.53 161.0K
13:22 2,856.51 2,856.58 2,855.71 2,855.71 147.0K
13:23 2,855.90 2,856.31 2,855.76 2,856.10 163.0K
13:24 2,855.61 2,856.12 2,855.61 2,856.10 147.0K
13:25 2,855.67 2,856.10 2,855.42 2,855.99 164.0K
13:26 2,855.96 2,855.96 2,855.28 2,855.28 183.0K
13:27 2,855.30 2,855.58 2,855.14 2,855.58 185.0K
13:28 2,855.55 2,855.74 2,854.80 2,855.02 253.0K
13:29 2,855.15 2,855.15 2,854.69 2,854.76 186.0K
13:30 2,854.87 2,855.24 2,854.87 2,854.91 195.0K
13:31 2,854.72 2,855.29 2,854.48 2,855.21 236.0K
13:32 2,854.99 2,855.27 2,854.60 2,855.01 263.0K
13:33 2,854.77 2,855.32 2,854.40 2,855.32 292.0K
13:34 2,855.50 2,855.62 2,854.78 2,855.55 236.0K
13:35 2,854.95 2,855.23 2,854.84 2,854.95 159.0K
13:36 2,855.17 2,855.50 2,855.06 2,855.44 139.0K
13:37 2,855.26 2,855.87 2,855.08 2,855.87 156.0K
13:38 2,855.79 2,855.79 2,854.86 2,855.31 227.0K
13:39 2,855.43 2,855.43 2,854.92 2,855.41 242.0K
13:40 2,855.21 2,855.40 2,854.81 2,855.28 137.0K
13:41 2,855.65 2,855.84 2,855.65 2,855.65 251.0K
13:42 2,855.77 2,855.86 2,855.10 2,855.16 266.0K
13:43 2,854.93 2,855.09 2,854.74 2,854.74 184.0K
13:44 2,855.06 2,855.06 2,854.33 2,854.33 230.0K
13:45 2,854.25 2,854.59 2,853.85 2,854.15 168.0K
13:46 2,854.33 2,854.86 2,854.29 2,854.29 288.0K
13:47 2,854.57 2,855.11 2,854.44 2,854.86 124.0K
13:48 2,855.03 2,855.32 2,854.52 2,854.80 130.0K
13:49 2,855.10 2,855.10 2,854.44 2,854.60 159.0K
13:50 2,854.13 2,854.62 2,853.70 2,853.70 199.0K
13:51 2,853.97 2,854.19 2,853.63 2,853.75 182.0K
13:52 2,853.38 2,853.51 2,852.68 2,853.07 195.0K
13:53 2,853.15 2,853.15 2,852.88 2,853.10 260.0K
13:54 2,852.94 2,852.99 2,852.06 2,852.49 225.0K
13:55 2,852.45 2,852.48 2,852.23 2,852.28 191.0K
13:56 2,852.23 2,852.34 2,851.69 2,851.69 332.0K
13:57 2,851.70 2,851.70 2,851.14 2,851.42 304.0K
13:58 2,851.31 2,851.49 2,850.93 2,851.27 211.0K
13:59 2,851.28 2,851.36 2,851.10 2,851.26 182.0K
14:00 2,851.39 2,852.95 2,851.39 2,852.95 235.0K
14:01 2,852.95 2,853.99 2,852.54 2,853.35 385.0K
14:02 2,853.42 2,853.42 2,852.92 2,853.09 240.0K
14:03 2,853.00 2,853.00 2,852.42 2,852.42 315.0K
14:04 2,852.26 2,852.42 2,852.01 2,852.01 270.0K
14:05 2,852.16 2,852.36 2,852.09 2,852.33 209.0K
14:06 2,852.70 2,852.70 2,851.86 2,852.05 186.0K
14:07 2,852.18 2,852.29 2,851.65 2,851.69 219.0K
14:08 2,852.15 2,852.15 2,851.41 2,851.87 259.0K
14:09 2,851.75 2,852.05 2,851.75 2,851.78 246.0K
14:10 2,852.02 2,852.02 2,851.54 2,851.54 165.0K
14:11 2,851.89 2,852.37 2,851.65 2,851.93 181.0K
14:12 2,852.10 2,852.10 2,851.53 2,851.81 159.0K
14:13 2,852.11 2,852.59 2,851.78 2,852.59 282.0K
14:14 2,852.00 2,852.00 2,851.10 2,851.53 289.0K
14:15 2,851.24 2,851.28 2,850.97 2,850.97 200.0K
14:16 2,851.12 2,851.29 2,850.95 2,851.29 215.0K
14:17 2,851.32 2,851.32 2,851.13 2,851.13 153.0K
14:18 2,851.31 2,851.31 2,850.51 2,851.19 197.0K
14:19 2,850.85 2,851.46 2,850.85 2,851.39 202.0K
14:20 2,851.35 2,851.36 2,850.89 2,851.36 206.0K
14:21 2,851.26 2,851.74 2,850.87 2,851.74 281.0K
14:22 2,851.56 2,852.19 2,851.28 2,851.69 184.0K
14:23 2,851.80 2,852.36 2,851.47 2,851.85 186.0K
14:24 2,851.67 2,851.78 2,851.27 2,851.78 201.0K
14:25 2,851.40 2,852.12 2,851.40 2,852.12 208.0K
14:26 2,852.20 2,852.20 2,851.80 2,851.91 320.0K
14:27 2,852.10 2,852.20 2,851.80 2,852.09 210.0K
14:28 2,852.20 2,852.39 2,851.96 2,852.28 208.0K
14:29 2,852.28 2,852.59 2,851.97 2,851.97 229.0K
14:30 2,851.67 2,852.20 2,851.54 2,851.94 366.0K
14:31 2,852.20 2,852.61 2,851.86 2,852.01 311.0K
14:32 2,852.13 2,852.23 2,851.56 2,851.73 220.0K
14:33 2,851.24 2,851.83 2,851.23 2,851.23 193.0K
14:34 2,851.42 2,851.76 2,851.10 2,851.21 300.0K
14:35 2,850.92 2,851.41 2,850.92 2,850.92 255.0K
14:36 2,850.89 2,851.04 2,850.34 2,850.34 209.0K
14:37 2,850.72 2,851.44 2,850.56 2,851.11 257.0K
14:38 2,850.93 2,851.61 2,850.93 2,851.15 253.0K
14:39 2,850.97 2,851.04 2,850.63 2,851.04 262.0K
14:40 2,851.05 2,851.32 2,850.90 2,851.27 232.0K
14:41 2,850.84 2,851.11 2,850.47 2,850.49 270.0K
14:42 2,850.65 2,850.69 2,850.01 2,850.54 285.0K
14:43 2,850.13 2,850.47 2,849.93 2,849.93 208.0K
14:44 2,850.31 2,850.31 2,849.69 2,849.70 231.0K
14:45 2,849.70 2,850.23 2,849.70 2,849.95 257.0K
14:46 2,849.94 2,850.25 2,849.28 2,849.70 240.0K
14:47 2,849.20 2,849.56 2,849.01 2,849.05 280.0K
14:48 2,849.18 2,849.25 2,848.76 2,848.88 290.0K
14:49 2,848.82 2,849.09 2,848.52 2,848.52 253.0K
14:50 2,849.08 2,849.42 2,848.75 2,849.24 270.0K
14:51 2,849.09 2,849.45 2,849.09 2,849.33 226.0K
14:52 2,849.10 2,849.56 2,849.06 2,849.56 241.0K
14:53 2,849.14 2,849.82 2,849.14 2,849.49 247.0K
14:54 2,849.20 2,849.24 2,848.77 2,849.16 207.0K
14:55 2,849.07 2,849.56 2,849.07 2,849.19 247.0K
14:56 2,849.14 2,849.26 2,849.02 2,849.14 244.0K
14:57 2,848.67 2,849.14 2,848.67 2,849.07 228.0K
14:58 2,849.05 2,849.68 2,849.05 2,849.54 280.0K
14:59 2,849.22 2,850.08 2,849.22 2,850.08 236.0K
15:00 2,850.31 2,850.97 2,850.31 2,850.87 249.0K
15:01 2,850.59 2,851.55 2,850.59 2,851.55 285.0K
15:02 2,851.88 2,852.03 2,851.54 2,851.96 253.0K
15:03 2,852.02 2,852.17 2,851.60 2,852.17 261.0K
15:04 2,852.13 2,852.46 2,852.13 2,852.16 223.0K
15:05 2,852.08 2,852.46 2,851.90 2,852.46 256.0K
15:06 2,851.80 2,852.34 2,851.80 2,852.07 454.0K
15:07 2,852.85 2,852.95 2,852.54 2,852.80 293.0K
15:08 2,852.75 2,853.01 2,852.55 2,852.86 214.0K
15:09 2,852.61 2,852.96 2,852.51 2,852.51 259.0K
15:10 2,852.73 2,852.73 2,851.99 2,852.68 268.0K
15:11 2,852.76 2,852.77 2,852.30 2,852.77 233.0K
15:12 2,853.22 2,853.22 2,852.68 2,852.92 257.0K
15:13 2,853.05 2,853.57 2,852.64 2,853.26 331.0K
15:14 2,853.29 2,853.36 2,853.22 2,853.27 522.0K
15:15 2,852.69 2,853.58 2,852.69 2,853.58 373.0K
15:16 2,853.47 2,853.64 2,852.93 2,853.12 264.0K
15:17 2,853.37 2,854.16 2,853.26 2,853.94 245.0K
15:18 2,853.52 2,854.17 2,853.52 2,854.17 268.0K
15:19 2,854.00 2,854.65 2,854.00 2,854.61 341.0K
15:20 2,854.91 2,854.91 2,854.91 2,854.91 35.0K
15:21 2,854.91 2,854.91 2,854.91 2,854.91 0.0K
15:22 2,854.91 2,854.91 2,854.91 2,854.91 0.0K
15:23 2,854.91 2,854.91 2,854.91 2,854.91 0.0K
15:24 2,854.91 2,854.91 2,854.91 2,854.91 0.0K
15:25 2,854.91 2,854.91 2,854.91 2,854.91 0.0K
15:26 2,854.91 2,854.91 2,854.91 2,854.91 0.0K
15:27 2,854.91 2,854.91 2,854.91 2,854.91 0.0K
15:28 2,854.91 2,854.91 2,854.91 2,854.91 0.0K
15:29 2,854.91 2,855.86 2,854.91 2,855.86 8,493.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,829.69 2,832.15 2,815.89 2,825.94 80.7M
2025-09-26 2,838.28 2,838.78 2,788.72 2,801.42 110.1M
2025-09-25 2,866.03 2,867.07 2,848.52 2,855.86 105.9M
2025-09-24 2,904.06 2,904.06 2,851.65 2,865.72 100.9M
2025-09-22 2,918.00 2,918.68 2,898.75 2,900.85 103.2M
2025-09-19 2,912.35 2,915.29 2,895.63 2,906.45 135.3M
2025-09-18 2,905.74 2,916.32 2,895.42 2,916.32 112.1M
2025-09-17 2,902.73 2,903.40 2,887.79 2,896.42 102.0M
2025-09-16 2,914.03 2,919.05 2,904.58 2,905.51 138.9M
2025-09-15 2,885.57 2,906.25 2,885.57 2,906.25 120.6M
2025-09-12 2,880.53 2,890.05 2,874.44 2,888.81 126.6M
2025-09-11 2,855.41 2,867.51 2,840.37 2,867.51 135.3M
2025-09-10 2,819.10 2,850.27 2,819.10 2,847.20 114.2M
2025-09-09 2,806.37 2,818.70 2,792.51 2,816.11 93.4M
2025-09-08 2,785.57 2,796.16 2,784.45 2,795.63 69.7M
2025-09-05 2,779.15 2,787.54 2,770.87 2,785.34 96.6M
2025-09-04 2,761.07 2,782.13 2,760.84 2,778.47 79.6M
2025-09-03 2,747.92 2,759.09 2,741.28 2,757.37 83.4M
2025-09-02 2,752.17 2,756.75 2,735.49 2,746.20 77.0M
2025-09-01 2,765.87 2,768.32 2,733.82 2,742.15 74.1M
2025-08-29 2,794.47 2,797.80 2,766.66 2,771.74 83.0M
2025-08-28 2,771.07 2,795.22 2,762.96 2,786.61 89.9M
2025-08-27 2,785.22 2,787.04 2,766.78 2,777.22 92.8M
2025-08-26 2,785.01 2,794.75 2,773.35 2,776.41 143.6M
2025-08-25 2,774.56 2,790.44 2,766.45 2,790.44 87.4M
2025-08-22 2,761.91 2,774.60 2,748.01 2,752.34 96.3M
2025-08-21 2,741.04 2,766.39 2,737.32 2,748.05 134.5M
2025-08-20 2,731.06 2,731.70 2,681.98 2,730.44 143.9M
2025-08-19 2,780.23 2,780.23 2,741.59 2,751.05 107.4M
2025-08-18 2,792.24 2,795.29 2,770.16 2,770.80 111.5M
2025-08-14 2,809.38 2,818.39 2,793.62 2,803.01 136.0M
2025-08-13 2,810.24 2,813.62 2,774.03 2,801.14 131.3M
2025-08-12 2,809.14 2,831.99 2,787.90 2,789.59 106.2M
2025-08-11 2,830.07 2,831.16 2,807.34 2,810.70 108.5M
2025-08-08 2,835.61 2,836.81 2,816.56 2,824.91 114.7M
2025-08-07 2,833.33 2,844.81 2,823.77 2,844.35 116.3M
2025-08-06 2,795.95 2,833.03 2,795.93 2,833.03 115.5M
2025-08-05 2,787.89 2,816.02 2,785.04 2,805.83 116.6M
2025-08-04 2,730.73 2,769.51 2,720.99 2,761.62 110.0M
2025-08-01 2,821.88 2,821.88 2,733.55 2,734.25 150.5M
2025-07-31 2,871.27 2,881.80 2,836.18 2,850.29 173.1M
2025-07-30 2,858.52 2,876.21 2,846.36 2,864.12 145.5M
2025-07-29 2,823.94 2,861.41 2,803.56 2,859.37 145.3M
2025-07-28 2,880.01 2,881.04 2,834.96 2,841.38 161.9M
2025-07-25 2,858.08 2,874.54 2,856.99 2,865.99 118.1M
2025-07-24 2,885.53 2,908.60 2,858.70 2,866.51 141.6M
2025-07-23 2,890.21 2,898.27 2,838.93 2,873.25 133.0M
2025-07-22 2,885.27 2,898.58 2,849.70 2,865.17 124.1M
2025-07-21 2,874.38 2,887.16 2,870.67 2,886.50 125.9M
2025-07-18 2,883.74 2,891.51 2,859.80 2,879.26 127.9M
2025-07-17 2,885.88 2,885.88 2,843.36 2,877.40 160.8M
2025-07-16 2,904.44 2,906.02 2,864.77 2,867.82 125.1M
2025-07-15 2,904.87 2,917.36 2,892.00 2,909.53 137.6M
2025-07-14 2,878.70 2,906.77 2,871.99 2,905.63 128.6M
2025-07-11 2,888.30 2,911.48 2,873.84 2,879.07 148.0M
2025-07-10 2,855.58 2,885.97 2,845.40 2,885.97 158.4M
2025-07-09 2,816.22 2,850.57 2,815.06 2,850.57 152.1M
2025-07-08 2,773.02 2,809.73 2,770.35 2,807.10 154.5M
2025-07-07 2,749.94 2,772.56 2,739.77 2,762.13 114.6M
2025-07-04 2,817.88 2,819.28 2,754.13 2,754.13 159.9M
2025-07-03 2,807.02 2,819.60 2,795.23 2,815.25 165.6M
2025-07-02 2,787.52 2,797.23 2,741.67 2,787.70 157.0M
2025-07-01 2,773.86 2,826.78 2,773.86 2,792.50 169.4M
2025-06-30 2,751.91 2,768.46 2,749.52 2,756.63 141.1M
2025-06-27 2,770.17 2,778.86 2,726.79 2,738.06 145.8M
2025-06-26 2,782.93 2,788.22 2,724.12 2,769.53 197.1M
2025-06-25 2,794.69 2,799.00 2,766.79 2,785.91 227.2M
2025-06-24 2,747.22 2,783.78 2,747.22 2,782.14 236.4M
2025-06-23 2,687.15 2,714.29 2,676.37 2,709.54 211.7M
2025-06-20 2,693.27 2,715.57 2,676.61 2,715.22 215.5M
2025-06-19 2,680.35 2,693.02 2,657.09 2,683.12 155.4M
2025-06-18 2,642.31 2,679.48 2,640.70 2,667.92 154.5M
2025-06-17 2,665.71 2,693.08 2,630.61 2,661.33 219.2M
2025-06-16 2,626.52 2,666.23 2,602.78 2,666.23 165.0M
2025-06-13 2,656.11 2,658.83 2,604.45 2,617.72 203.9M
2025-06-12 2,642.59 2,667.58 2,642.59 2,658.92 219.8M
2025-06-11 2,617.24 2,640.47 2,608.79 2,640.10 168.0M
2025-06-10 2,596.37 2,626.01 2,580.79 2,612.22 211.0M
2025-06-09 2,573.19 2,603.01 2,573.19 2,583.50 188.4M
2025-06-05 2,537.65 2,562.16 2,532.61 2,550.65 174.2M
2025-06-04 2,480.33 2,526.97 2,479.40 2,525.20 169.8M
2025-06-02 2,448.87 2,471.23 2,439.05 2,449.55 112.8M
2025-05-30 2,469.63 2,474.56 2,445.78 2,458.56 204.2M
2025-05-29 2,420.72 2,469.09 2,419.81 2,469.09 153.2M
2025-05-28 2,385.50 2,424.02 2,384.87 2,405.60 161.2M
2025-05-27 2,365.54 2,382.34 2,362.14 2,382.34 126.6M
2025-05-26 2,338.75 2,378.37 2,338.75 2,378.37 117.1M
2025-05-23 2,323.89 2,332.19 2,314.92 2,329.12 108.3M
2025-05-22 2,329.78 2,333.67 2,314.46 2,318.86 108.1M
2025-05-21 2,334.66 2,350.01 2,333.74 2,339.66 100.0M
2025-05-20 2,344.12 2,344.17 2,322.30 2,325.51 101.5M
2025-05-19 2,345.45 2,348.64 2,322.40 2,328.78 93.5M
2025-05-16 2,352.93 2,357.58 2,344.05 2,352.97 105.6M
2025-05-15 2,347.04 2,355.85 2,342.12 2,343.31 93.8M
2025-05-14 2,337.63 2,363.77 2,335.73 2,358.26 118.5M
2025-05-13 2,303.87 2,331.66 2,303.87 2,328.77 114.5M
2025-05-12 2,312.02 2,321.94 2,308.05 2,321.07 117.1M
2025-05-09 2,302.90 2,309.63 2,296.17 2,297.81 88.7M
2025-05-08 2,284.49 2,307.04 2,283.31 2,300.57 124.2M
2025-05-07 2,294.03 2,297.31 2,270.42 2,281.32 117.4M
2025-05-02 2,270.93 2,282.81 2,254.43 2,274.87 101.9M
2025-04-30 2,262.41 2,279.89 2,256.43 2,272.46 111.2M
2025-04-29 2,253.51 2,275.60 2,250.55 2,271.39 118.0M
2025-04-28 2,243.01 2,257.47 2,241.93 2,248.67 115.7M
2025-04-25 2,233.84 2,247.46 2,231.48 2,242.23 127.8M
2025-04-24 2,211.67 2,220.21 2,208.08 2,219.93 90.9M
2025-04-23 2,202.97 2,213.25 2,196.03 2,211.44 87.7M
2025-04-22 2,170.60 2,181.96 2,167.03 2,176.74 73.9M
2025-04-21 2,173.55 2,182.22 2,163.72 2,177.68 66.1M
2025-04-18 2,161.07 2,174.91 2,158.00 2,173.27 72.5M
2025-04-17 2,140.74 2,161.02 2,140.03 2,159.46 78.8M
2025-04-16 2,150.52 2,158.90 2,132.78 2,136.05 79.5M
2025-04-15 2,134.08 2,151.11 2,130.83 2,149.24 73.7M
2025-04-14 2,118.44 2,128.54 2,116.69 2,126.16 77.7M
2025-04-11 2,065.04 2,110.81 2,064.33 2,110.81 98.5M
2025-04-10 2,062.92 2,101.97 2,046.55 2,101.97 135.6M
2025-04-09 2,019.57 2,024.02 1,969.55 1,980.49 116.8M
2025-04-08 2,063.30 2,065.56 2,024.25 2,026.97 116.0M
2025-04-07 2,059.25 2,063.32 2,023.53 2,031.78 140.8M
2025-04-04 2,113.26 2,159.61 2,109.90 2,147.55 133.8M
2025-04-03 2,090.94 2,138.87 2,090.94 2,136.99 105.1M
2025-04-02 2,178.77 2,183.53 2,152.13 2,154.45 92.5M
2025-04-01 2,170.52 2,184.07 2,158.67 2,175.25 91.6M
2025-03-31 2,176.11 2,176.11 2,144.21 2,154.67 108.9M
2025-03-28 2,243.94 2,243.94 2,204.08 2,211.30 83.7M
2025-03-27 2,262.59 2,272.19 2,246.71 2,246.71 91.6M
2025-03-26 2,284.72 2,288.32 2,269.10 2,278.83 88.2M
2025-03-25 2,296.02 2,298.25 2,265.06 2,272.41 101.8M
2025-03-24 2,292.74 2,295.90 2,282.98 2,284.38 76.9M
2025-03-21 2,294.59 2,297.18 2,273.06 2,289.67 190.6M
2025-03-20 2,325.35 2,325.87 2,300.10 2,301.59 159.0M
2025-03-19 2,300.30 2,324.00 2,300.30 2,311.47 160.9M
2025-03-18 2,307.31 2,315.08 2,292.97 2,296.93 179.4M
2025-03-17 2,290.17 2,299.74 2,283.08 2,299.74 172.2M
2025-03-14 2,274.95 2,286.68 2,266.51 2,274.24 134.3M
2025-03-13 2,283.90 2,298.21 2,272.48 2,278.36 192.1M
2025-03-12 2,269.86 2,286.84 2,258.06 2,271.48 206.8M
2025-03-11 2,248.10 2,265.45 2,234.43 2,257.93 172.6M
2025-03-10 2,286.52 2,303.76 2,275.07 2,296.54 139.5M
2025-03-07 2,276.11 2,302.69 2,263.11 2,289.56 182.0M
2025-03-06 2,286.06 2,297.97 2,282.47 2,290.40 171.1M
2025-03-05 2,241.91 2,272.99 2,241.91 2,271.83 200.0M
2025-03-04 2,234.14 2,246.79 2,215.60 2,228.15 187.0M
2025-02-28 2,289.94 2,289.94 2,239.57 2,239.70 248.8M
2025-02-27 2,328.71 2,328.71 2,307.27 2,320.29 159.5M
2025-02-26 2,310.83 2,332.22 2,307.14 2,330.74 194.2M
2025-02-25 2,305.96 2,317.98 2,303.76 2,306.96 188.7M
2025-02-24 2,315.21 2,326.49 2,306.27 2,323.76 197.1M
2025-02-21 2,324.65 2,333.00 2,322.18 2,328.27 175.2M
2025-02-20 2,319.14 2,328.62 2,315.86 2,322.18 218.1M
2025-02-19 2,304.81 2,335.99 2,304.50 2,327.59 254.9M
2025-02-18 2,282.30 2,306.74 2,279.63 2,304.74 180.4M
2025-02-17 2,258.15 2,280.53 2,254.63 2,279.81 157.3M
2025-02-14 2,256.90 2,262.62 2,245.86 2,254.71 237.0M
2025-02-13 2,220.89 2,252.77 2,219.97 2,252.52 263.6M
2025-02-12 2,200.55 2,215.74 2,194.63 2,213.38 206.2M
2025-02-11 2,193.77 2,205.20 2,186.91 2,195.70 142.3M
2025-02-10 2,182.94 2,194.99 2,170.17 2,182.68 146.8M
2025-02-07 2,194.22 2,200.28 2,184.37 2,184.37 148.4M
2025-02-06 2,179.96 2,202.33 2,176.15 2,202.33 168.9M
2025-02-05 2,162.81 2,176.91 2,162.81 2,168.10 127.5M
2025-02-04 2,143.22 2,165.25 2,139.39 2,148.92 151.3M
2025-02-03 2,139.41 2,139.41 2,107.92 2,120.70 159.3M
2025-01-31 2,191.32 2,196.86 2,168.78 2,183.13 175.5M
2025-01-24 2,175.00 2,186.48 2,166.53 2,184.24 118.3M
2025-01-23 2,198.33 2,198.33 2,162.39 2,162.39 127.0M
2025-01-22 2,194.33 2,203.82 2,185.69 2,195.21 164.4M
2025-01-21 2,191.92 2,202.54 2,166.85 2,179.56 125.0M
2025-01-20 2,185.71 2,192.38 2,180.25 2,183.59 111.7M
2025-01-17 2,175.34 2,181.05 2,172.33 2,179.78 133.7M
2025-01-16 2,175.16 2,178.14 2,167.55 2,178.14 136.0M
2025-01-15 2,161.34 2,171.76 2,149.59 2,152.56 155.7M
2025-01-14 2,155.21 2,157.99 2,138.56 2,155.31 115.7M
2025-01-13 2,155.26 2,160.24 2,136.37 2,147.83 116.8M
2025-01-10 2,161.28 2,169.26 2,144.33 2,159.24 139.7M
2025-01-09 2,153.33 2,165.23 2,147.19 2,160.80 145.2M
2025-01-08 2,138.56 2,164.01 2,138.56 2,155.91 139.8M
2025-01-07 2,150.13 2,161.05 2,144.69 2,147.01 133.1M
2025-01-06 2,121.75 2,140.38 2,113.54 2,137.20 102.0M
2025-01-03 2,073.33 2,122.90 2,073.33 2,113.89 110.7M
2025-01-02 2,074.75 2,084.36 2,061.64 2,071.10 91.3M