KOSPI High Dividend Yield 50 (KSHDY50)

KSHDY50
🏛️ 대한민국 →
3,747.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 3,779.14 3,779.96 3,775.34 3,775.91 1,150.0K
09:01 3,776.34 3,778.23 3,771.81 3,774.80 423.0K
09:02 3,774.08 3,774.19 3,771.09 3,771.28 246.0K
09:03 3,771.07 3,772.67 3,767.84 3,772.02 227.0K
09:04 3,771.86 3,773.66 3,769.11 3,770.07 156.0K
09:05 3,767.60 3,770.39 3,767.60 3,768.20 191.0K
09:06 3,768.22 3,769.90 3,764.53 3,765.97 234.0K
09:07 3,764.57 3,768.31 3,764.57 3,766.79 122.0K
09:08 3,765.70 3,766.05 3,762.60 3,764.40 196.0K
09:09 3,763.89 3,766.18 3,762.59 3,765.37 223.0K
09:10 3,764.84 3,767.73 3,764.84 3,766.83 117.0K
09:11 3,766.85 3,768.23 3,766.31 3,766.31 113.0K
09:12 3,766.20 3,772.66 3,766.17 3,770.88 186.0K
09:13 3,772.94 3,779.13 3,772.94 3,779.13 268.0K
09:14 3,778.90 3,779.21 3,777.06 3,779.21 102.0K
09:15 3,779.75 3,779.91 3,776.47 3,776.47 188.0K
09:16 3,776.85 3,776.96 3,775.07 3,775.67 196.0K
09:17 3,775.87 3,777.41 3,775.87 3,776.22 158.0K
09:18 3,776.11 3,776.11 3,775.26 3,775.81 98.0K
09:19 3,775.29 3,776.16 3,773.42 3,773.42 115.0K
09:20 3,772.76 3,776.27 3,772.40 3,775.05 191.0K
09:21 3,775.82 3,777.48 3,775.15 3,777.48 87.0K
09:22 3,776.90 3,777.48 3,774.82 3,774.85 81.0K
09:23 3,775.32 3,775.56 3,773.79 3,774.73 161.0K
09:24 3,774.55 3,774.55 3,771.75 3,772.35 241.0K
09:25 3,772.73 3,773.52 3,768.74 3,768.74 175.0K
09:26 3,768.70 3,769.06 3,767.22 3,768.01 111.0K
09:27 3,767.83 3,768.10 3,765.73 3,765.95 168.0K
09:28 3,765.91 3,766.21 3,764.18 3,764.20 120.0K
09:29 3,764.75 3,765.77 3,764.75 3,765.77 181.0K
09:30 3,764.40 3,766.18 3,764.35 3,764.35 134.0K
09:31 3,764.00 3,766.80 3,764.00 3,766.80 139.0K
09:32 3,766.85 3,766.85 3,763.49 3,763.81 200.0K
09:33 3,763.52 3,763.77 3,761.10 3,762.51 124.0K
09:34 3,762.69 3,762.69 3,759.59 3,759.71 235.0K
09:35 3,760.73 3,760.73 3,758.15 3,758.52 96.0K
09:36 3,758.85 3,759.27 3,757.88 3,758.09 240.0K
09:37 3,758.57 3,758.85 3,755.71 3,756.49 126.0K
09:38 3,755.27 3,757.08 3,754.49 3,755.76 144.0K
09:39 3,756.38 3,756.93 3,755.85 3,756.70 161.0K
09:40 3,757.07 3,757.73 3,756.06 3,757.59 142.0K
09:41 3,756.81 3,759.20 3,756.81 3,759.20 127.0K
09:42 3,759.12 3,759.12 3,756.88 3,756.99 112.0K
09:43 3,757.92 3,759.16 3,757.33 3,759.16 108.0K
09:44 3,758.93 3,760.15 3,758.57 3,759.49 82.0K
09:45 3,759.10 3,760.03 3,758.71 3,759.30 59.0K
09:46 3,760.01 3,760.77 3,759.43 3,759.43 47.0K
09:47 3,759.77 3,760.29 3,757.59 3,758.02 85.0K
09:48 3,757.76 3,758.58 3,757.51 3,757.70 91.0K
09:49 3,757.76 3,758.94 3,757.21 3,758.92 47.0K
09:50 3,758.25 3,760.26 3,757.89 3,758.39 90.0K
09:51 3,758.47 3,758.86 3,757.44 3,758.52 52.0K
09:52 3,758.84 3,758.84 3,757.33 3,758.39 68.0K
09:53 3,758.58 3,759.49 3,758.50 3,758.50 49.0K
09:54 3,758.63 3,760.16 3,758.56 3,760.08 110.0K
09:55 3,759.38 3,760.13 3,758.91 3,759.60 102.0K
09:56 3,759.70 3,760.49 3,759.27 3,759.31 46.0K
09:57 3,759.32 3,759.32 3,756.75 3,756.75 127.0K
09:58 3,756.80 3,757.77 3,756.78 3,757.60 55.0K
09:59 3,757.14 3,757.63 3,754.84 3,755.43 142.0K
10:00 3,756.07 3,756.30 3,754.86 3,755.41 80.0K
10:01 3,755.16 3,756.02 3,752.63 3,753.37 210.0K
10:02 3,752.80 3,753.26 3,748.07 3,749.00 226.0K
10:03 3,748.34 3,752.90 3,748.08 3,752.90 161.0K
10:04 3,752.68 3,754.18 3,752.25 3,754.18 75.0K
10:05 3,754.24 3,754.65 3,753.31 3,753.93 59.0K
10:06 3,754.03 3,754.60 3,753.19 3,753.54 55.0K
10:07 3,753.16 3,753.28 3,750.13 3,750.13 145.0K
10:08 3,750.20 3,752.02 3,750.11 3,752.02 62.0K
10:09 3,752.16 3,752.95 3,750.89 3,751.26 57.0K
10:10 3,751.34 3,752.57 3,750.80 3,751.92 42.0K
10:11 3,751.80 3,753.08 3,751.40 3,753.01 65.0K
10:12 3,752.50 3,753.67 3,752.08 3,753.35 88.0K
10:13 3,753.01 3,755.30 3,753.01 3,755.09 32.0K
10:14 3,754.75 3,755.44 3,754.40 3,755.27 100.0K
10:15 3,755.18 3,755.65 3,753.95 3,754.44 46.0K
10:16 3,755.08 3,755.80 3,754.18 3,755.80 70.0K
10:17 3,755.77 3,755.80 3,754.27 3,755.02 62.0K
10:18 3,754.65 3,754.65 3,752.77 3,753.42 141.0K
10:19 3,752.50 3,754.08 3,752.20 3,752.98 31.0K
10:20 3,753.20 3,754.54 3,752.92 3,753.45 55.0K
10:21 3,753.83 3,754.67 3,753.08 3,754.35 57.0K
10:22 3,754.71 3,754.99 3,753.55 3,754.19 42.0K
10:23 3,754.36 3,754.65 3,752.69 3,753.42 37.0K
10:24 3,754.01 3,755.83 3,753.25 3,755.65 30.0K
10:25 3,755.39 3,755.39 3,754.04 3,754.37 72.0K
10:26 3,754.55 3,756.29 3,753.89 3,755.81 59.0K
10:27 3,754.89 3,754.89 3,753.43 3,754.04 132.0K
10:28 3,754.18 3,754.32 3,752.29 3,752.90 96.0K
10:29 3,752.72 3,753.05 3,751.02 3,751.47 68.0K
10:30 3,750.65 3,751.45 3,749.17 3,749.98 100.0K
10:31 3,749.89 3,751.41 3,748.97 3,750.94 83.0K
10:32 3,751.36 3,751.60 3,749.95 3,751.01 42.0K
10:33 3,750.91 3,752.64 3,750.91 3,751.59 44.0K
10:34 3,751.56 3,752.29 3,751.06 3,752.06 27.0K
10:35 3,752.31 3,753.43 3,751.02 3,752.74 79.0K
10:36 3,752.50 3,753.40 3,752.14 3,752.69 40.0K
10:37 3,752.83 3,753.08 3,750.96 3,751.53 39.0K
10:38 3,752.02 3,752.75 3,751.27 3,752.69 142.0K
10:39 3,752.42 3,753.20 3,750.85 3,751.68 69.0K
10:40 3,751.30 3,753.65 3,751.30 3,753.65 99.0K
10:41 3,753.07 3,753.21 3,752.03 3,752.47 24.0K
10:42 3,752.27 3,753.68 3,752.15 3,752.37 39.0K
10:43 3,752.47 3,752.47 3,750.34 3,751.64 80.0K
10:44 3,750.73 3,752.09 3,749.90 3,751.09 41.0K
10:45 3,751.20 3,752.54 3,751.04 3,752.26 70.0K
10:46 3,752.57 3,752.84 3,751.75 3,752.05 79.0K
10:47 3,751.93 3,752.21 3,751.07 3,751.07 50.0K
10:48 3,751.09 3,753.34 3,751.09 3,752.80 57.0K
10:49 3,753.03 3,753.03 3,750.33 3,750.79 79.0K
10:50 3,750.35 3,751.21 3,747.77 3,748.49 194.0K
10:51 3,748.94 3,750.18 3,748.94 3,749.60 71.0K
10:52 3,749.82 3,750.21 3,748.72 3,749.02 77.0K
10:53 3,749.19 3,749.77 3,748.72 3,748.81 31.0K
10:54 3,748.93 3,750.09 3,748.43 3,749.77 52.0K
10:55 3,749.59 3,750.70 3,748.92 3,750.26 36.0K
10:56 3,750.01 3,750.99 3,749.38 3,749.39 44.0K
10:57 3,749.14 3,749.54 3,748.46 3,748.99 157.0K
10:58 3,748.91 3,750.36 3,747.70 3,747.70 100.0K
10:59 3,748.34 3,749.89 3,748.34 3,748.90 110.0K
11:00 3,748.75 3,751.51 3,748.75 3,749.91 172.0K
11:01 3,749.39 3,749.63 3,747.84 3,749.06 89.0K
11:02 3,748.97 3,750.89 3,746.60 3,748.46 71.0K
11:03 3,748.56 3,748.89 3,747.53 3,748.23 51.0K
11:04 3,748.43 3,750.07 3,748.28 3,748.82 402.0K
11:05 3,748.28 3,748.77 3,747.08 3,748.24 197.0K
11:06 3,748.46 3,750.04 3,748.46 3,749.33 175.0K
11:07 3,749.27 3,750.63 3,749.20 3,749.63 79.0K
11:08 3,749.96 3,750.53 3,749.32 3,749.99 68.0K
11:09 3,749.87 3,750.47 3,748.83 3,748.99 80.0K
11:10 3,749.77 3,750.09 3,748.38 3,748.40 48.0K
11:11 3,748.84 3,749.04 3,746.14 3,746.48 94.0K
11:12 3,746.66 3,746.78 3,745.60 3,745.92 39.0K
11:13 3,746.51 3,746.62 3,744.04 3,745.86 167.0K
11:14 3,746.12 3,746.66 3,745.87 3,745.90 96.0K
11:15 3,745.97 3,746.16 3,744.81 3,745.60 74.0K
11:16 3,745.64 3,746.38 3,745.64 3,745.67 35.0K
11:17 3,746.14 3,746.36 3,745.42 3,745.65 42.0K
11:18 3,745.85 3,746.71 3,745.50 3,746.32 27.0K
11:19 3,746.03 3,746.36 3,744.41 3,744.97 40.0K
11:20 3,745.74 3,747.23 3,744.98 3,746.77 28.0K
11:21 3,746.41 3,746.43 3,745.49 3,746.43 37.0K
11:22 3,746.41 3,746.41 3,744.68 3,744.68 102.0K
11:23 3,744.66 3,746.60 3,744.43 3,746.60 34.0K
11:24 3,746.43 3,746.62 3,745.47 3,746.12 30.0K
11:25 3,745.96 3,746.12 3,744.53 3,745.09 25.0K
11:26 3,744.84 3,746.29 3,744.69 3,745.37 36.0K
11:27 3,745.66 3,746.32 3,745.47 3,745.97 57.0K
11:28 3,745.80 3,747.17 3,745.80 3,746.55 57.0K
11:29 3,746.21 3,747.20 3,745.58 3,746.86 39.0K
11:30 3,746.46 3,747.86 3,745.94 3,745.94 54.0K
11:31 3,746.49 3,747.43 3,746.35 3,746.68 30.0K
11:32 3,746.66 3,748.33 3,746.14 3,748.29 83.0K
11:33 3,747.55 3,748.65 3,747.55 3,748.05 87.0K
11:34 3,748.30 3,750.10 3,747.97 3,749.98 91.0K
11:35 3,749.85 3,749.85 3,748.66 3,749.54 49.0K
11:36 3,749.72 3,751.44 3,749.53 3,751.44 79.0K
11:37 3,752.29 3,753.38 3,751.95 3,752.42 54.0K
11:38 3,752.76 3,753.60 3,752.51 3,753.31 38.0K
11:39 3,753.30 3,753.87 3,752.80 3,753.32 42.0K
11:40 3,753.11 3,753.25 3,751.62 3,751.62 78.0K
11:41 3,751.67 3,752.40 3,751.02 3,751.64 153.0K
11:42 3,751.97 3,752.27 3,750.68 3,751.26 35.0K
11:43 3,750.96 3,751.64 3,749.96 3,749.96 37.0K
11:44 3,750.13 3,751.63 3,749.91 3,750.39 93.0K
11:45 3,750.12 3,751.09 3,749.97 3,751.09 34.0K
11:46 3,750.87 3,751.36 3,750.32 3,750.32 47.0K
11:47 3,750.86 3,750.86 3,749.76 3,750.01 121.0K
11:48 3,749.31 3,750.33 3,748.84 3,750.04 61.0K
11:49 3,750.15 3,750.15 3,746.71 3,747.33 203.0K
11:50 3,747.79 3,748.99 3,747.79 3,748.71 40.0K
11:51 3,748.84 3,749.09 3,747.49 3,747.88 34.0K
11:52 3,747.84 3,748.46 3,747.06 3,748.12 241.0K
11:53 3,747.59 3,747.59 3,745.51 3,746.30 135.0K
11:54 3,745.99 3,746.73 3,745.50 3,746.10 38.0K
11:55 3,746.23 3,746.23 3,743.98 3,745.82 66.0K
11:56 3,745.73 3,746.57 3,744.88 3,744.88 107.0K
11:57 3,745.56 3,746.02 3,744.97 3,745.79 76.0K
11:58 3,745.99 3,745.99 3,743.38 3,745.33 59.0K
11:59 3,744.88 3,745.11 3,743.54 3,743.89 56.0K
12:00 3,744.13 3,744.60 3,742.69 3,742.69 140.0K
12:01 3,743.48 3,745.03 3,743.48 3,744.35 261.0K
12:02 3,744.24 3,745.64 3,744.23 3,744.44 58.0K
12:03 3,744.81 3,745.40 3,744.37 3,745.24 27.0K
12:04 3,745.31 3,746.38 3,745.17 3,745.97 125.0K
12:05 3,746.72 3,746.72 3,745.24 3,745.56 107.0K
12:06 3,745.58 3,746.29 3,745.34 3,746.09 57.0K
12:07 3,746.12 3,746.42 3,745.65 3,745.65 120.0K
12:08 3,745.79 3,745.79 3,744.86 3,744.97 328.0K
12:09 3,745.15 3,745.24 3,744.27 3,744.32 66.0K
12:10 3,743.92 3,745.94 3,743.54 3,745.20 131.0K
12:11 3,745.29 3,747.47 3,744.58 3,747.47 147.0K
12:12 3,747.31 3,747.71 3,745.81 3,747.24 95.0K
12:13 3,747.04 3,747.19 3,745.61 3,745.61 44.0K
12:14 3,746.26 3,746.73 3,745.68 3,746.21 21.0K
12:15 3,745.92 3,746.29 3,745.08 3,745.51 72.0K
12:16 3,745.33 3,746.39 3,745.33 3,745.63 50.0K
12:17 3,745.50 3,745.89 3,745.04 3,745.20 45.0K
12:18 3,745.40 3,745.40 3,744.51 3,745.33 44.0K
12:19 3,745.70 3,745.70 3,744.21 3,744.80 37.0K
12:20 3,744.76 3,745.47 3,744.09 3,744.90 59.0K
12:21 3,744.52 3,744.85 3,743.69 3,744.46 71.0K
12:22 3,744.74 3,744.82 3,744.19 3,744.75 60.0K
12:23 3,744.57 3,744.65 3,743.66 3,743.99 48.0K
12:24 3,743.98 3,744.46 3,742.41 3,742.41 44.0K
12:25 3,742.67 3,742.67 3,741.13 3,741.50 128.0K
12:26 3,740.97 3,742.23 3,740.56 3,741.57 96.0K
12:27 3,742.54 3,742.85 3,741.96 3,742.66 48.0K
12:28 3,742.34 3,742.35 3,741.02 3,741.81 277.0K
12:29 3,741.58 3,742.81 3,741.49 3,742.29 77.0K
12:30 3,742.68 3,742.85 3,741.75 3,742.45 96.0K
12:31 3,743.25 3,744.01 3,742.63 3,744.01 48.0K
12:32 3,743.83 3,744.11 3,742.21 3,742.97 89.0K
12:33 3,743.06 3,743.41 3,742.41 3,742.59 41.0K
12:34 3,742.53 3,744.08 3,742.53 3,743.99 25.0K
12:35 3,744.14 3,744.14 3,742.79 3,743.55 80.0K
12:36 3,743.25 3,743.98 3,742.95 3,743.98 21.0K
12:37 3,744.10 3,744.45 3,743.23 3,743.23 44.0K
12:38 3,743.32 3,743.51 3,741.49 3,742.21 63.0K
12:39 3,742.49 3,743.65 3,742.28 3,743.14 19.0K
12:40 3,743.50 3,743.54 3,740.47 3,740.47 48.0K
12:41 3,741.05 3,742.12 3,740.87 3,741.79 75.0K
12:42 3,741.67 3,742.23 3,740.43 3,740.55 28.0K
12:43 3,740.73 3,741.65 3,739.89 3,740.55 65.0K
12:44 3,740.82 3,742.02 3,740.73 3,741.76 42.0K
12:45 3,741.74 3,741.89 3,739.93 3,739.93 29.0K
12:46 3,740.71 3,741.80 3,740.27 3,740.53 50.0K
12:47 3,740.93 3,741.06 3,740.10 3,740.48 60.0K
12:48 3,740.89 3,741.32 3,739.91 3,739.91 36.0K
12:49 3,739.65 3,740.43 3,738.09 3,740.42 88.0K
12:50 3,740.51 3,741.22 3,739.65 3,741.22 81.0K
12:51 3,741.17 3,741.49 3,740.74 3,741.20 73.0K
12:52 3,741.10 3,742.12 3,740.70 3,741.53 103.0K
12:53 3,741.27 3,741.80 3,740.09 3,741.20 83.0K
12:54 3,740.89 3,741.25 3,739.70 3,740.72 60.0K
12:55 3,740.17 3,740.71 3,739.58 3,740.17 51.0K
12:56 3,739.88 3,741.28 3,739.81 3,741.28 39.0K
12:57 3,740.68 3,741.41 3,740.41 3,740.49 106.0K
12:58 3,740.61 3,740.84 3,739.80 3,740.56 64.0K
12:59 3,740.16 3,740.87 3,739.59 3,739.59 37.0K
13:00 3,739.50 3,741.17 3,737.36 3,737.51 336.0K
13:01 3,738.11 3,738.61 3,737.47 3,737.62 116.0K
13:02 3,737.67 3,738.18 3,737.09 3,738.02 119.0K
13:03 3,738.35 3,738.39 3,736.66 3,737.27 80.0K
13:04 3,736.51 3,737.95 3,735.52 3,737.95 128.0K
13:05 3,737.78 3,738.60 3,737.07 3,737.96 60.0K
13:06 3,738.45 3,739.23 3,738.01 3,739.23 47.0K
13:07 3,739.12 3,740.13 3,738.20 3,739.40 42.0K
13:08 3,739.53 3,739.53 3,738.05 3,739.04 42.0K
13:09 3,738.95 3,739.32 3,738.19 3,738.76 95.0K
13:10 3,738.54 3,740.67 3,738.54 3,740.06 57.0K
13:11 3,739.54 3,741.92 3,739.22 3,741.92 63.0K
13:12 3,741.99 3,741.99 3,740.13 3,740.43 34.0K
13:13 3,740.71 3,742.19 3,740.19 3,742.19 117.0K
13:14 3,741.54 3,741.83 3,740.75 3,740.87 32.0K
13:15 3,740.61 3,742.29 3,740.61 3,741.99 29.0K
13:16 3,742.10 3,742.10 3,740.01 3,740.45 37.0K
13:17 3,740.54 3,742.02 3,740.37 3,740.66 90.0K
13:18 3,740.45 3,742.19 3,740.33 3,741.37 65.0K
13:19 3,742.09 3,742.48 3,741.09 3,742.03 47.0K
13:20 3,742.27 3,742.66 3,741.20 3,742.06 41.0K
13:21 3,742.51 3,743.14 3,741.48 3,742.94 31.0K
13:22 3,742.75 3,743.54 3,742.30 3,743.32 27.0K
13:23 3,742.88 3,743.02 3,742.14 3,742.51 134.0K
13:24 3,742.37 3,743.22 3,741.78 3,742.29 24.0K
13:25 3,741.90 3,742.68 3,741.76 3,741.76 35.0K
13:26 3,742.24 3,742.73 3,741.30 3,741.30 69.0K
13:27 3,741.38 3,742.05 3,741.12 3,741.68 85.0K
13:28 3,741.57 3,741.57 3,739.75 3,740.75 63.0K
13:29 3,740.21 3,740.94 3,739.20 3,740.31 177.0K
13:30 3,739.66 3,740.49 3,739.21 3,739.45 237.0K
13:31 3,739.63 3,739.89 3,738.51 3,738.75 115.0K
13:32 3,738.71 3,738.76 3,737.41 3,737.86 136.0K
13:33 3,737.86 3,738.93 3,736.84 3,738.25 82.0K
13:34 3,738.49 3,738.51 3,737.61 3,738.11 56.0K
13:35 3,738.81 3,740.44 3,738.77 3,738.96 139.0K
13:36 3,739.39 3,740.21 3,738.79 3,740.19 58.0K
13:37 3,740.41 3,741.00 3,739.91 3,740.13 90.0K
13:38 3,740.39 3,740.39 3,739.15 3,740.32 41.0K
13:39 3,739.78 3,740.12 3,739.35 3,739.35 52.0K
13:40 3,739.24 3,740.52 3,739.24 3,740.18 50.0K
13:41 3,740.15 3,740.59 3,739.06 3,739.35 57.0K
13:42 3,739.38 3,740.28 3,739.02 3,739.94 41.0K
13:43 3,740.01 3,740.01 3,738.80 3,738.82 34.0K
13:44 3,739.12 3,739.91 3,738.36 3,739.54 87.0K
13:45 3,739.92 3,740.57 3,739.45 3,740.57 49.0K
13:46 3,739.91 3,740.93 3,739.07 3,739.07 72.0K
13:47 3,739.60 3,739.96 3,738.79 3,739.96 36.0K
13:48 3,739.70 3,740.51 3,739.22 3,740.51 68.0K
13:49 3,740.34 3,740.41 3,738.82 3,739.93 40.0K
13:50 3,739.78 3,740.01 3,738.40 3,739.41 33.0K
13:51 3,738.68 3,740.00 3,738.68 3,739.23 43.0K
13:52 3,739.78 3,740.57 3,738.64 3,739.26 54.0K
13:53 3,739.68 3,739.68 3,738.26 3,739.51 38.0K
13:54 3,739.49 3,740.07 3,736.97 3,738.09 97.0K
13:55 3,737.36 3,739.56 3,737.36 3,738.34 55.0K
13:56 3,738.44 3,738.79 3,737.79 3,738.14 74.0K
13:57 3,737.98 3,738.84 3,737.47 3,737.83 37.0K
13:58 3,737.78 3,738.99 3,737.03 3,738.16 96.0K
13:59 3,737.95 3,738.81 3,737.39 3,737.87 74.0K
14:00 3,738.59 3,739.09 3,737.31 3,737.98 37.0K
14:01 3,737.53 3,738.65 3,736.66 3,736.66 71.0K
14:02 3,736.97 3,738.77 3,736.97 3,738.48 118.0K
14:03 3,738.23 3,739.24 3,737.12 3,738.97 49.0K
14:04 3,738.96 3,739.04 3,737.31 3,737.44 62.0K
14:05 3,737.50 3,738.84 3,737.21 3,737.81 46.0K
14:06 3,738.17 3,738.17 3,736.21 3,737.78 44.0K
14:07 3,737.94 3,737.94 3,736.41 3,736.65 39.0K
14:08 3,737.08 3,737.08 3,735.75 3,736.57 81.0K
14:09 3,735.82 3,737.01 3,735.75 3,736.34 138.0K
14:10 3,736.48 3,738.89 3,736.28 3,738.01 120.0K
14:11 3,738.12 3,738.50 3,736.90 3,736.90 104.0K
14:12 3,736.93 3,738.31 3,736.84 3,738.11 73.0K
14:13 3,737.64 3,739.59 3,737.61 3,739.51 72.0K
14:14 3,739.71 3,739.71 3,737.97 3,738.68 92.0K
14:15 3,739.05 3,739.17 3,737.99 3,738.22 110.0K
14:16 3,738.51 3,738.98 3,737.93 3,738.88 92.0K
14:17 3,739.18 3,739.18 3,737.84 3,737.93 49.0K
14:18 3,738.14 3,738.85 3,736.75 3,738.79 71.0K
14:19 3,738.73 3,739.64 3,738.45 3,739.00 49.0K
14:20 3,738.74 3,739.56 3,738.36 3,738.98 51.0K
14:21 3,738.90 3,739.51 3,738.37 3,739.38 105.0K
14:22 3,739.45 3,739.54 3,737.56 3,739.07 74.0K
14:23 3,738.99 3,739.80 3,738.35 3,739.79 40.0K
14:24 3,739.75 3,740.46 3,739.05 3,740.09 36.0K
14:25 3,739.26 3,739.79 3,738.57 3,738.57 89.0K
14:26 3,738.64 3,740.27 3,738.52 3,739.85 103.0K
14:27 3,739.79 3,740.29 3,738.61 3,739.79 122.0K
14:28 3,739.75 3,739.78 3,738.49 3,738.49 52.0K
14:29 3,738.29 3,740.48 3,738.29 3,740.24 121.0K
14:30 3,739.98 3,740.68 3,739.47 3,739.71 47.0K
14:31 3,739.79 3,740.88 3,739.35 3,740.71 133.0K
14:32 3,740.27 3,740.95 3,739.54 3,739.97 59.0K
14:33 3,740.27 3,741.66 3,740.27 3,741.66 43.0K
14:34 3,741.56 3,741.72 3,740.64 3,741.28 50.0K
14:35 3,741.10 3,741.26 3,740.51 3,740.82 72.0K
14:36 3,740.48 3,741.28 3,740.37 3,740.80 185.0K
14:37 3,741.34 3,741.63 3,740.83 3,740.95 104.0K
14:38 3,741.07 3,741.52 3,740.11 3,741.17 68.0K
14:39 3,741.03 3,742.36 3,741.03 3,742.06 278.0K
14:40 3,742.57 3,743.63 3,742.02 3,743.14 159.0K
14:41 3,742.46 3,744.39 3,742.46 3,742.51 100.0K
14:42 3,742.90 3,743.04 3,742.02 3,742.45 109.0K
14:43 3,742.90 3,743.50 3,742.26 3,743.11 108.0K
14:44 3,743.63 3,744.26 3,742.94 3,743.37 126.0K
14:45 3,744.31 3,744.31 3,742.13 3,742.44 130.0K
14:46 3,742.29 3,742.88 3,741.71 3,742.11 61.0K
14:47 3,741.86 3,742.36 3,741.29 3,742.05 128.0K
14:48 3,741.94 3,742.85 3,741.50 3,742.78 82.0K
14:49 3,742.41 3,743.01 3,741.16 3,742.14 71.0K
14:50 3,741.88 3,742.78 3,740.68 3,740.95 130.0K
14:51 3,740.97 3,742.31 3,740.97 3,741.91 91.0K
14:52 3,741.80 3,741.90 3,739.77 3,740.71 96.0K
14:53 3,740.63 3,741.38 3,740.05 3,740.33 117.0K
14:54 3,740.47 3,740.84 3,739.43 3,739.68 90.0K
14:55 3,740.27 3,741.23 3,739.24 3,740.73 108.0K
14:56 3,740.60 3,741.48 3,740.24 3,740.41 76.0K
14:57 3,741.20 3,741.62 3,740.61 3,740.95 49.0K
14:58 3,740.98 3,740.98 3,739.28 3,740.51 65.0K
14:59 3,740.85 3,741.67 3,740.24 3,740.58 81.0K
15:00 3,739.74 3,742.09 3,739.74 3,740.72 56.0K
15:01 3,740.46 3,741.90 3,740.46 3,741.58 40.0K
15:02 3,740.83 3,741.46 3,740.00 3,741.21 69.0K
15:03 3,740.93 3,741.96 3,740.62 3,741.24 52.0K
15:04 3,740.49 3,741.96 3,740.49 3,741.08 82.0K
15:05 3,741.74 3,742.94 3,741.49 3,742.57 70.0K
15:06 3,742.50 3,743.03 3,741.28 3,741.65 121.0K
15:07 3,741.47 3,742.41 3,741.24 3,741.89 58.0K
15:08 3,741.87 3,742.54 3,741.66 3,741.93 105.0K
15:09 3,742.68 3,743.20 3,741.99 3,743.08 71.0K
15:10 3,743.21 3,744.22 3,741.92 3,743.73 108.0K
15:11 3,743.54 3,744.06 3,742.96 3,743.88 57.0K
15:12 3,743.65 3,744.09 3,742.37 3,743.00 69.0K
15:13 3,742.87 3,743.89 3,742.43 3,742.71 56.0K
15:14 3,743.02 3,743.40 3,742.26 3,742.86 94.0K
15:15 3,743.21 3,743.93 3,742.45 3,743.72 102.0K
15:16 3,743.62 3,744.63 3,743.41 3,744.63 67.0K
15:17 3,744.20 3,744.50 3,743.35 3,743.35 106.0K
15:18 3,743.77 3,745.57 3,743.77 3,744.18 98.0K
15:19 3,744.72 3,745.63 3,743.27 3,745.31 136.0K
15:20 3,745.13 3,745.13 3,745.13 3,745.13 10.0K
15:21 3,745.13 3,745.13 3,745.13 3,745.13 0.0K
15:22 3,745.13 3,745.13 3,745.13 3,745.13 0.0K
15:23 3,745.13 3,745.13 3,745.13 3,745.13 0.0K
15:24 3,745.13 3,745.13 3,745.13 3,745.13 0.0K
15:25 3,745.13 3,745.13 3,745.13 3,745.13 0.0K
15:26 3,745.13 3,745.13 3,745.13 3,745.13 0.0K
15:27 3,745.13 3,745.13 3,745.13 3,745.13 0.0K
15:28 3,745.13 3,745.13 3,745.13 3,745.13 0.0K
15:29 3,745.13 3,747.59 3,745.13 3,747.59 3,363.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,779.14 3,780.83 3,735.51 3,747.59 40.1M
2025-09-25 3,804.17 3,809.01 3,781.59 3,793.83 34.1M
2025-09-24 3,849.41 3,849.41 3,792.46 3,806.33 31.2M
2025-09-22 3,857.08 3,866.80 3,843.12 3,849.00 39.9M
2025-09-19 3,847.81 3,855.37 3,830.90 3,849.40 52.0M
2025-09-18 3,852.25 3,855.56 3,827.65 3,854.42 41.4M
2025-09-17 3,868.14 3,869.42 3,832.94 3,844.03 35.8M
2025-09-16 3,910.02 3,911.21 3,874.11 3,877.25 46.4M
2025-09-15 3,868.06 3,911.41 3,867.16 3,896.83 43.5M
2025-09-12 3,883.98 3,890.00 3,854.83 3,864.47 46.5M
2025-09-11 3,866.17 3,874.88 3,827.20 3,864.67 46.5M
2025-09-10 3,812.01 3,871.70 3,812.01 3,863.93 45.1M
2025-09-09 3,772.79 3,807.38 3,760.45 3,807.38 33.1M
2025-09-08 3,737.23 3,762.48 3,731.86 3,757.85 21.8M
2025-09-05 3,733.94 3,743.11 3,723.26 3,733.26 21.9M
2025-09-04 3,723.05 3,740.70 3,718.91 3,734.23 23.5M
2025-09-03 3,720.44 3,731.00 3,711.15 3,724.07 22.0M
2025-09-02 3,726.85 3,734.58 3,703.68 3,720.98 22.2M
2025-09-01 3,737.96 3,746.02 3,711.92 3,725.27 23.4M
2025-08-29 3,756.25 3,760.18 3,734.28 3,742.27 25.9M
2025-08-28 3,700.64 3,762.93 3,690.99 3,747.72 25.8M
2025-08-27 3,715.21 3,718.28 3,688.53 3,708.40 21.8M
2025-08-26 3,721.01 3,726.92 3,700.27 3,704.33 38.6M
2025-08-25 3,706.93 3,725.63 3,703.67 3,725.63 21.1M
2025-08-22 3,707.02 3,728.01 3,683.82 3,690.74 21.4M
2025-08-21 3,696.38 3,715.31 3,692.06 3,692.61 31.8M
2025-08-20 3,693.25 3,693.25 3,621.93 3,685.91 35.4M
2025-08-19 3,727.06 3,727.06 3,684.54 3,699.35 25.2M
2025-08-18 3,744.19 3,746.76 3,713.75 3,719.09 30.7M
2025-08-14 3,782.96 3,796.21 3,749.51 3,752.47 28.1M
2025-08-13 3,799.21 3,803.56 3,759.70 3,774.17 24.5M
2025-08-12 3,768.33 3,821.45 3,768.33 3,776.10 29.5M
2025-08-11 3,792.86 3,792.86 3,754.15 3,761.46 23.4M
2025-08-08 3,796.10 3,800.04 3,774.39 3,791.65 35.9M
2025-08-07 3,810.72 3,819.50 3,776.87 3,801.64 29.2M
2025-08-06 3,765.28 3,806.57 3,765.28 3,804.64 25.9M
2025-08-05 3,761.60 3,800.80 3,752.92 3,774.40 32.9M
2025-08-04 3,686.73 3,738.00 3,675.35 3,727.25 31.2M
2025-08-01 3,793.87 3,793.87 3,680.78 3,680.78 48.1M
2025-07-31 3,849.59 3,863.61 3,821.82 3,829.92 47.8M
2025-07-30 3,830.47 3,850.80 3,814.00 3,840.21 52.0M
2025-07-29 3,789.59 3,829.03 3,766.12 3,821.10 47.3M
2025-07-28 3,916.21 3,917.97 3,792.55 3,800.61 63.2M
2025-07-25 3,918.55 3,953.71 3,911.89 3,920.78 28.1M
2025-07-24 3,983.34 4,014.22 3,920.07 3,931.59 35.1M
2025-07-23 3,990.73 4,004.73 3,931.56 3,971.25 37.7M
2025-07-22 3,993.68 4,014.02 3,948.37 3,966.70 39.3M
2025-07-21 3,965.86 3,984.83 3,963.54 3,980.64 34.6M
2025-07-18 4,038.17 4,057.21 3,964.91 3,991.45 43.7M
2025-07-17 4,054.50 4,054.50 3,992.91 4,036.07 60.6M
2025-07-16 4,102.57 4,102.95 4,020.50 4,028.91 53.4M
2025-07-15 4,144.14 4,144.14 4,100.35 4,119.67 48.7M
2025-07-14 4,053.08 4,149.08 4,047.55 4,147.48 43.3M
2025-07-11 4,030.01 4,066.95 4,025.21 4,047.17 47.7M
2025-07-10 3,967.56 4,021.27 3,955.32 4,019.87 47.1M
2025-07-09 3,905.11 3,968.50 3,891.12 3,968.50 51.4M
2025-07-08 3,787.60 3,895.13 3,786.95 3,891.81 68.0M
2025-07-07 3,743.65 3,788.71 3,729.97 3,781.32 37.4M
2025-07-04 3,815.89 3,822.36 3,746.30 3,747.66 53.1M
2025-07-03 3,793.79 3,816.29 3,775.26 3,809.02 57.5M
2025-07-02 3,764.47 3,775.56 3,721.33 3,773.48 48.4M
2025-07-01 3,713.37 3,791.33 3,713.37 3,761.74 41.7M
2025-06-30 3,693.85 3,714.04 3,685.93 3,700.75 39.0M
2025-06-27 3,715.01 3,732.46 3,670.56 3,686.49 39.4M
2025-06-26 3,733.73 3,741.03 3,659.68 3,714.80 62.6M
2025-06-25 3,715.07 3,743.57 3,691.23 3,743.57 66.3M
2025-06-24 3,641.45 3,704.69 3,641.45 3,697.51 52.1M
2025-06-23 3,573.41 3,607.84 3,554.34 3,603.81 41.5M
2025-06-20 3,600.35 3,613.43 3,572.85 3,601.98 52.5M
2025-06-19 3,582.18 3,593.71 3,541.48 3,586.92 37.1M
2025-06-18 3,539.14 3,582.55 3,535.84 3,563.42 41.2M
2025-06-17 3,570.57 3,604.57 3,528.59 3,570.86 63.7M
2025-06-16 3,508.50 3,564.59 3,487.23 3,564.59 46.4M
2025-06-13 3,534.76 3,544.50 3,474.94 3,495.94 54.2M
2025-06-12 3,503.85 3,554.20 3,503.03 3,530.18 61.9M
2025-06-11 3,479.20 3,498.12 3,449.51 3,496.43 38.9M
2025-06-10 3,494.30 3,516.16 3,455.70 3,484.43 44.7M
2025-06-09 3,451.95 3,523.81 3,451.95 3,479.75 53.1M
2025-06-05 3,438.41 3,446.22 3,406.10 3,419.96 55.2M
2025-06-04 3,330.88 3,417.86 3,330.39 3,416.94 54.2M
2025-06-02 3,319.90 3,354.40 3,268.27 3,288.44 39.1M
2025-05-30 3,355.86 3,357.32 3,318.97 3,336.90 79.8M
2025-05-29 3,260.58 3,338.10 3,260.53 3,338.10 42.5M
2025-05-28 3,229.09 3,267.21 3,225.44 3,248.18 51.8M
2025-05-27 3,219.45 3,234.49 3,209.11 3,227.11 29.0M
2025-05-26 3,184.65 3,236.67 3,184.65 3,236.67 28.2M
2025-05-23 3,152.17 3,182.32 3,149.68 3,176.36 28.1M
2025-05-22 3,157.82 3,166.54 3,139.73 3,145.29 32.5M
2025-05-21 3,165.97 3,180.94 3,157.77 3,176.92 22.9M
2025-05-20 3,162.45 3,173.56 3,153.94 3,160.87 24.4M
2025-05-19 3,154.79 3,165.74 3,131.51 3,140.58 25.4M
2025-05-16 3,160.98 3,171.32 3,147.06 3,161.46 24.8M
2025-05-15 3,166.31 3,182.94 3,157.60 3,159.40 29.5M
2025-05-14 3,179.55 3,195.65 3,169.18 3,185.91 35.2M
2025-05-13 3,149.22 3,171.44 3,149.17 3,171.44 38.6M
2025-05-12 3,144.83 3,169.87 3,144.83 3,166.92 40.1M
2025-05-09 3,137.47 3,145.66 3,128.60 3,132.35 32.4M
2025-05-08 3,130.78 3,147.99 3,130.78 3,136.33 43.2M
2025-05-07 3,154.49 3,159.26 3,137.49 3,137.65 47.0M
2025-05-02 3,126.49 3,141.34 3,112.99 3,137.19 73.2M
2025-04-30 3,091.45 3,131.12 3,091.45 3,131.12 56.0M
2025-04-29 3,068.67 3,106.19 3,067.10 3,101.12 50.3M
2025-04-28 3,055.35 3,072.34 3,052.61 3,059.39 66.5M
2025-04-25 3,049.81 3,062.81 3,047.84 3,057.57 65.7M
2025-04-24 3,024.90 3,039.25 3,024.02 3,034.84 48.5M
2025-04-23 3,028.65 3,034.54 3,017.77 3,033.08 74.9M
2025-04-22 2,990.58 3,017.10 2,986.53 3,013.51 45.8M
2025-04-21 2,965.93 3,000.17 2,962.11 3,000.17 79.4M
2025-04-18 2,931.12 2,964.42 2,931.12 2,963.34 30.2M
2025-04-17 2,932.56 2,938.55 2,927.15 2,932.30 105.9M
2025-04-16 2,898.87 2,928.69 2,898.24 2,928.42 65.6M
2025-04-15 2,869.58 2,902.40 2,869.20 2,901.38 23.0M
2025-04-14 2,847.47 2,865.62 2,843.63 2,859.84 26.6M
2025-04-11 2,809.11 2,842.87 2,804.17 2,842.87 34.7M
2025-04-10 2,810.11 2,843.38 2,793.85 2,843.38 50.7M
2025-04-09 2,767.08 2,767.17 2,724.21 2,736.39 42.3M
2025-04-08 2,803.52 2,810.80 2,771.50 2,775.20 46.6M
2025-04-07 2,811.08 2,814.56 2,771.75 2,787.64 56.6M
2025-04-04 2,882.81 2,916.11 2,875.15 2,905.23 40.3M
2025-04-03 2,869.32 2,907.57 2,869.32 2,904.48 38.7M
2025-04-02 2,939.14 2,950.38 2,920.90 2,934.28 30.7M
2025-04-01 2,925.44 2,948.65 2,925.44 2,939.07 28.0M
2025-03-31 2,938.07 2,938.07 2,908.20 2,923.85 35.7M
2025-03-28 2,974.60 2,974.76 2,948.52 2,962.65 32.7M
2025-03-27 3,000.18 3,011.96 2,994.58 2,995.24 36.1M
2025-03-26 3,033.46 3,036.20 3,014.75 3,015.37 30.6M
2025-03-25 3,033.14 3,038.94 3,020.08 3,030.95 34.0M
2025-03-24 3,041.87 3,051.41 3,037.12 3,040.15 27.2M
2025-03-21 3,041.61 3,052.21 3,029.14 3,042.00 67.2M
2025-03-20 3,054.99 3,062.54 3,049.23 3,050.05 51.7M
2025-03-19 3,029.27 3,049.92 3,029.27 3,047.51 44.8M
2025-03-18 3,030.73 3,040.84 3,023.74 3,026.07 44.4M
2025-03-17 3,004.50 3,027.34 3,002.71 3,027.34 54.2M
2025-03-14 2,994.44 3,005.28 2,986.81 2,992.82 26.7M
2025-03-13 2,994.43 3,018.24 2,991.49 3,001.25 52.3M
2025-03-12 2,976.70 2,995.92 2,969.04 2,994.35 35.8M
2025-03-11 2,964.62 2,975.88 2,958.33 2,968.24 34.8M
2025-03-10 2,985.58 3,005.22 2,975.76 3,000.38 28.7M
2025-03-07 3,007.46 3,014.56 2,988.88 2,988.88 37.3M
2025-03-06 3,002.24 3,022.84 2,996.00 3,022.84 31.9M
2025-03-05 2,994.25 3,001.90 2,972.09 2,990.79 38.3M
2025-03-04 2,998.40 3,015.11 2,975.71 2,976.92 39.4M
2025-02-28 3,043.38 3,043.38 2,995.99 2,997.27 66.1M
2025-02-27 3,065.94 3,066.51 3,044.49 3,064.60 36.8M
2025-02-26 3,080.64 3,097.69 3,077.30 3,094.32 43.1M
2025-02-25 3,080.37 3,090.29 3,076.57 3,078.51 32.2M
2025-02-24 3,081.87 3,098.82 3,079.85 3,098.82 31.9M
2025-02-21 3,104.64 3,107.70 3,089.16 3,089.98 45.5M
2025-02-20 3,083.29 3,101.85 3,083.29 3,101.85 41.6M
2025-02-19 3,074.62 3,106.57 3,074.08 3,090.25 45.2M
2025-02-18 3,071.02 3,082.15 3,064.13 3,078.28 37.7M
2025-02-17 3,048.10 3,075.30 3,040.34 3,075.30 29.0M
2025-02-14 3,021.71 3,049.57 3,016.00 3,042.97 44.5M
2025-02-13 3,008.29 3,020.27 2,998.21 3,013.66 51.2M
2025-02-12 3,016.33 3,019.02 3,002.22 3,004.39 47.2M
2025-02-11 3,007.15 3,018.33 2,991.32 3,007.74 43.4M
2025-02-10 3,015.43 3,026.30 3,005.43 3,005.50 51.9M
2025-02-07 3,018.50 3,027.96 3,010.10 3,011.30 36.5M
2025-02-06 3,025.61 3,039.92 3,013.47 3,028.10 37.0M
2025-02-05 3,030.96 3,043.36 3,020.97 3,022.20 31.5M
2025-02-04 3,016.22 3,023.39 3,004.95 3,013.47 45.2M
2025-02-03 3,016.90 3,019.20 2,985.96 3,002.57 52.4M
2025-01-31 3,027.81 3,047.83 3,017.64 3,047.83 63.8M
2025-01-24 3,007.69 3,012.69 2,998.47 3,007.33 26.0M
2025-01-23 3,018.09 3,022.61 2,997.89 2,997.89 31.2M
2025-01-22 3,017.95 3,022.33 3,007.32 3,009.79 35.4M
2025-01-21 3,005.26 3,017.11 2,991.83 3,003.68 28.8M
2025-01-20 2,988.88 3,005.05 2,986.02 2,994.70 23.3M
2025-01-17 2,988.33 2,999.39 2,979.86 2,985.74 33.5M
2025-01-16 2,995.82 2,997.93 2,979.55 2,989.88 33.1M
2025-01-15 2,979.27 3,001.62 2,973.68 2,978.02 35.7M
2025-01-14 2,979.29 2,980.44 2,957.57 2,971.17 32.4M
2025-01-13 2,966.50 2,986.06 2,954.31 2,973.54 35.0M
2025-01-10 2,953.78 2,973.48 2,941.40 2,969.09 35.8M
2025-01-09 2,956.04 2,967.20 2,950.10 2,952.16 47.1M
2025-01-08 2,951.35 2,971.01 2,943.82 2,957.28 46.5M
2025-01-07 2,955.86 2,968.88 2,953.54 2,959.94 36.5M
2025-01-06 2,951.31 2,958.48 2,926.31 2,947.05 34.1M
2025-01-03 2,942.52 2,966.65 2,942.35 2,947.88 37.1M
2025-01-02 2,942.63 2,963.32 2,927.47 2,936.84 28.8M