KOSPI 200 IT (KS200IT)

KS200IT
🏛️ 대한민국 →
3,836.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 3,947.32 3,950.27 3,943.48 3,949.11 1,091.0K
09:01 3,947.03 3,961.66 3,947.03 3,960.74 630.0K
09:02 3,960.08 3,965.62 3,954.59 3,962.04 596.0K
09:03 3,965.35 3,975.26 3,962.98 3,973.19 403.0K
09:04 3,974.14 3,974.44 3,967.15 3,968.90 354.0K
09:05 3,971.32 3,977.99 3,970.02 3,974.99 508.0K
09:06 3,976.54 3,982.62 3,976.54 3,982.62 243.0K
09:07 3,982.48 3,990.91 3,980.64 3,989.29 393.0K
09:08 3,989.27 3,995.55 3,988.69 3,993.75 218.0K
09:09 3,993.43 3,993.73 3,989.93 3,990.61 300.0K
09:10 3,991.95 3,997.88 3,989.46 3,995.57 281.0K
09:11 3,997.45 4,001.27 3,995.61 3,996.45 239.0K
09:12 3,995.06 3,998.39 3,994.92 3,995.73 229.0K
09:13 3,994.63 3,995.57 3,989.03 3,990.79 137.0K
09:14 3,991.58 3,991.64 3,983.84 3,986.32 292.0K
09:15 3,983.32 3,983.32 3,974.39 3,977.96 359.0K
09:16 3,980.34 3,982.20 3,975.69 3,981.27 206.0K
09:17 3,977.73 3,983.09 3,977.73 3,980.68 124.0K
09:18 3,977.95 3,978.13 3,962.32 3,964.20 201.0K
09:19 3,963.91 3,966.11 3,961.24 3,964.95 203.0K
09:20 3,963.21 3,966.94 3,961.53 3,961.53 89.0K
09:21 3,964.28 3,964.28 3,958.36 3,960.26 256.0K
09:22 3,961.29 3,968.74 3,959.58 3,966.87 131.0K
09:23 3,966.48 3,970.74 3,963.87 3,967.22 226.0K
09:24 3,970.70 3,979.18 3,967.19 3,977.12 393.0K
09:25 3,977.67 3,983.22 3,977.67 3,983.21 266.0K
09:26 3,984.78 3,988.73 3,980.41 3,987.30 200.0K
09:27 3,985.84 3,990.67 3,982.96 3,984.48 436.0K
09:28 3,983.47 3,986.52 3,980.67 3,980.67 136.0K
09:29 3,980.64 3,989.18 3,980.64 3,987.10 79.0K
09:30 3,988.48 3,988.48 3,980.61 3,982.14 190.0K
09:31 3,983.34 3,986.05 3,980.91 3,983.99 178.0K
09:32 3,983.63 3,987.71 3,981.32 3,981.32 200.0K
09:33 3,981.25 3,981.25 3,969.10 3,970.30 142.0K
09:34 3,967.94 3,968.52 3,962.89 3,966.87 172.0K
09:35 3,963.95 3,969.27 3,963.95 3,966.63 210.0K
09:36 3,964.49 3,966.22 3,962.17 3,963.82 97.0K
09:37 3,963.10 3,966.23 3,960.86 3,965.45 58.0K
09:38 3,965.46 3,965.79 3,961.85 3,963.56 147.0K
09:39 3,963.28 3,967.81 3,961.77 3,966.82 98.0K
09:40 3,966.32 3,969.05 3,963.68 3,968.85 223.0K
09:41 3,966.52 3,968.77 3,965.81 3,966.08 84.0K
09:42 3,966.41 3,966.96 3,963.85 3,964.77 72.0K
09:43 3,966.38 3,968.33 3,963.26 3,966.40 102.0K
09:44 3,962.61 3,962.61 3,958.80 3,960.44 148.0K
09:45 3,961.57 3,963.52 3,958.64 3,963.52 56.0K
09:46 3,959.57 3,965.41 3,959.57 3,964.97 79.0K
09:47 3,963.45 3,964.12 3,959.18 3,961.28 67.0K
09:48 3,959.46 3,965.44 3,959.22 3,963.53 69.0K
09:49 3,963.01 3,963.01 3,958.96 3,960.12 103.0K
09:50 3,960.71 3,962.28 3,956.44 3,958.88 111.0K
09:51 3,959.52 3,959.52 3,953.75 3,953.75 89.0K
09:52 3,953.41 3,958.47 3,953.41 3,957.80 248.0K
09:53 3,957.80 3,961.50 3,954.11 3,961.22 113.0K
09:54 3,960.27 3,962.76 3,959.06 3,961.44 69.0K
09:55 3,960.06 3,965.96 3,959.75 3,961.91 791.0K
09:56 3,961.39 3,968.91 3,961.15 3,965.53 133.0K
09:57 3,966.76 3,972.40 3,966.72 3,969.28 66.0K
09:58 3,973.66 3,976.63 3,968.24 3,976.31 169.0K
09:59 3,977.26 3,978.33 3,973.17 3,973.75 40.0K
10:00 3,972.93 3,974.13 3,970.53 3,970.75 50.0K
10:01 3,969.33 3,973.63 3,969.33 3,971.84 153.0K
10:02 3,972.55 3,973.34 3,969.39 3,972.47 142.0K
10:03 3,972.91 3,975.01 3,970.93 3,971.74 86.0K
10:04 3,972.67 3,975.14 3,969.73 3,975.14 175.0K
10:05 3,973.50 3,981.55 3,973.50 3,979.80 212.0K
10:06 3,977.48 3,981.79 3,976.63 3,979.81 156.0K
10:07 3,978.34 3,984.64 3,977.83 3,982.48 58.0K
10:08 3,981.14 3,984.43 3,980.08 3,983.72 69.0K
10:09 3,983.68 3,984.10 3,978.33 3,982.22 135.0K
10:10 3,980.85 3,984.29 3,980.47 3,981.38 58.0K
10:11 3,980.77 3,987.96 3,980.77 3,985.46 507.0K
10:12 3,984.68 3,987.92 3,982.49 3,986.50 72.0K
10:13 3,986.55 3,991.60 3,985.70 3,991.60 100.0K
10:14 3,992.95 3,994.96 3,985.06 3,985.06 226.0K
10:15 3,992.70 3,995.93 3,988.35 3,992.60 138.0K
10:16 3,992.32 3,999.89 3,992.16 3,997.46 167.0K
10:17 3,997.80 4,001.81 3,995.99 4,001.50 77.0K
10:18 3,998.58 4,000.70 3,996.14 3,996.14 281.0K
10:19 3,996.82 3,996.82 3,989.06 3,989.06 253.0K
10:20 3,990.89 3,991.59 3,983.44 3,984.04 162.0K
10:21 3,984.74 3,990.59 3,982.10 3,989.07 131.0K
10:22 3,988.17 3,990.96 3,985.10 3,987.90 126.0K
10:23 3,987.81 3,990.31 3,984.21 3,986.59 29.0K
10:24 3,986.55 3,988.17 3,984.10 3,987.86 51.0K
10:25 3,987.50 3,988.99 3,984.67 3,986.30 77.0K
10:26 3,986.67 3,992.43 3,986.67 3,990.96 89.0K
10:27 3,991.84 3,995.39 3,990.28 3,993.26 44.0K
10:28 3,995.12 3,995.55 3,990.99 3,995.55 34.0K
10:29 3,994.90 3,999.42 3,992.68 3,996.54 122.0K
10:30 3,999.86 4,000.97 3,996.19 3,998.51 67.0K
10:31 3,998.92 4,001.77 3,995.58 3,998.52 70.0K
10:32 3,997.81 4,002.60 3,995.98 4,001.12 53.0K
10:33 4,001.66 4,002.59 3,997.59 3,998.40 191.0K
10:34 4,001.26 4,005.12 3,997.16 4,003.44 75.0K
10:35 4,004.49 4,005.09 3,999.53 4,000.79 293.0K
10:36 3,998.43 4,003.44 3,998.43 3,999.09 174.0K
10:37 4,001.11 4,002.98 3,998.74 3,998.74 133.0K
10:38 3,997.63 4,001.88 3,997.63 4,001.10 83.0K
10:39 4,002.25 4,004.05 3,996.85 3,998.06 100.0K
10:40 4,000.98 4,000.98 3,994.82 3,996.64 74.0K
10:41 3,998.39 4,001.28 3,997.38 3,998.52 63.0K
10:42 3,999.34 4,004.76 3,997.34 4,003.33 100.0K
10:43 4,004.03 4,006.26 4,001.31 4,005.98 136.0K
10:44 4,005.71 4,013.94 4,005.71 4,011.73 119.0K
10:45 4,011.43 4,012.87 4,009.85 4,012.87 86.0K
10:46 4,011.16 4,011.16 4,005.07 4,006.17 84.0K
10:47 4,003.89 4,010.03 4,003.70 4,006.46 229.0K
10:48 4,007.67 4,014.26 4,005.76 4,012.62 102.0K
10:49 4,013.73 4,015.73 4,011.24 4,015.73 47.0K
10:50 4,014.97 4,018.21 4,013.21 4,018.21 170.0K
10:51 4,016.67 4,020.35 4,016.67 4,017.45 80.0K
10:52 4,018.39 4,019.54 4,015.86 4,015.86 169.0K
10:53 4,015.65 4,019.25 4,013.85 4,017.88 75.0K
10:54 4,018.52 4,020.13 4,013.79 4,013.79 93.0K
10:55 4,015.03 4,016.78 4,011.56 4,013.20 59.0K
10:56 4,015.01 4,018.33 4,013.71 4,016.31 77.0K
10:57 4,016.05 4,020.28 4,016.05 4,018.76 269.0K
10:58 4,019.73 4,020.08 4,015.82 4,019.12 84.0K
10:59 4,017.61 4,021.37 4,016.27 4,018.70 83.0K
11:00 4,017.69 4,020.27 4,015.86 4,019.12 85.0K
11:01 4,018.50 4,022.41 4,016.04 4,022.35 68.0K
11:02 4,021.26 4,021.26 4,016.96 4,019.57 57.0K
11:03 4,018.97 4,022.85 4,016.86 4,018.54 157.0K
11:04 4,017.77 4,020.41 4,016.64 4,016.64 84.0K
11:05 4,018.23 4,018.23 4,013.77 4,016.68 73.0K
11:06 4,015.07 4,017.60 4,011.63 4,012.48 351.0K
11:07 4,011.03 4,014.75 4,008.71 4,011.44 122.0K
11:08 4,012.46 4,014.39 4,008.62 4,008.62 125.0K
11:09 4,009.67 4,010.97 4,006.71 4,010.97 58.0K
11:10 4,009.63 4,010.35 4,007.05 4,007.78 91.0K
11:11 4,009.81 4,011.79 4,007.05 4,007.36 49.0K
11:12 4,007.65 4,012.04 4,007.65 4,009.64 192.0K
11:13 4,011.03 4,013.74 4,009.94 4,011.56 106.0K
11:14 4,011.47 4,012.94 4,008.34 4,010.50 31.0K
11:15 4,009.21 4,011.92 4,007.24 4,007.56 113.0K
11:16 4,010.44 4,013.78 4,008.20 4,012.98 107.0K
11:17 4,013.21 4,014.92 4,007.97 4,010.29 46.0K
11:18 4,009.61 4,012.02 4,008.27 4,010.28 49.0K
11:19 4,008.55 4,009.29 4,004.45 4,006.32 81.0K
11:20 4,007.05 4,009.46 4,005.73 4,007.35 92.0K
11:21 4,006.01 4,009.84 4,005.31 4,008.53 32.0K
11:22 4,008.37 4,009.96 4,006.52 4,007.15 33.0K
11:23 4,007.65 4,010.03 4,006.19 4,009.72 45.0K
11:24 4,010.62 4,012.71 4,008.04 4,012.71 82.0K
11:25 4,012.19 4,014.49 4,010.76 4,013.25 26.0K
11:26 4,014.38 4,014.38 4,009.36 4,011.85 39.0K
11:27 4,012.76 4,015.29 4,009.83 4,011.85 77.0K
11:28 4,011.93 4,011.93 4,005.56 4,009.16 35.0K
11:29 4,007.46 4,009.48 4,006.06 4,009.24 66.0K
11:30 4,008.92 4,009.96 4,005.44 4,008.99 23.0K
11:31 4,008.53 4,009.33 4,005.14 4,007.37 24.0K
11:32 4,008.13 4,010.03 4,005.25 4,008.12 23.0K
11:33 4,006.79 4,008.12 4,003.49 4,004.89 30.0K
11:34 4,005.05 4,006.59 4,001.91 4,005.23 105.0K
11:35 4,004.10 4,005.85 4,003.58 4,005.04 27.0K
11:36 4,002.96 4,006.75 4,002.96 4,005.70 27.0K
11:37 4,002.10 4,005.73 4,002.07 4,002.74 34.0K
11:38 4,001.14 4,005.51 4,000.93 4,002.84 24.0K
11:39 4,003.75 4,004.36 3,999.60 4,002.86 37.0K
11:40 4,003.82 4,004.39 4,000.45 4,003.24 78.0K
11:41 4,003.22 4,004.70 4,001.22 4,003.08 51.0K
11:42 4,001.16 4,002.74 3,998.86 4,000.05 43.0K
11:43 4,000.27 4,001.96 3,999.03 4,000.51 32.0K
11:44 3,999.25 4,001.16 3,998.03 3,999.21 20.0K
11:45 3,998.29 4,000.87 3,997.19 3,997.19 43.0K
11:46 3,998.13 3,999.98 3,995.89 3,995.89 46.0K
11:47 3,998.77 4,000.26 3,995.29 3,999.95 38.0K
11:48 4,000.56 4,001.78 3,998.53 4,000.56 24.0K
11:49 4,000.17 4,002.63 3,998.99 4,001.71 20.0K
11:50 4,001.84 4,002.92 3,999.41 4,001.12 54.0K
11:51 4,001.98 4,003.37 3,999.65 3,999.65 25.0K
11:52 4,001.95 4,002.73 3,999.33 4,002.73 21.0K
11:53 4,002.48 4,005.42 3,999.15 4,003.89 110.0K
11:54 4,005.72 4,007.21 4,002.18 4,002.18 47.0K
11:55 4,002.18 4,005.52 4,001.77 4,003.70 61.0K
11:56 4,003.77 4,007.27 4,001.58 4,003.73 29.0K
11:57 4,002.47 4,005.88 4,002.47 4,004.83 35.0K
11:58 4,004.02 4,006.31 4,001.96 4,002.38 34.0K
11:59 4,005.04 4,007.54 4,002.73 4,007.54 46.0K
12:00 4,003.39 4,007.52 4,003.39 4,003.97 42.0K
12:01 4,004.64 4,007.45 4,001.90 4,002.18 31.0K
12:02 4,002.87 4,005.66 3,999.93 4,004.95 28.0K
12:03 4,003.01 4,003.98 4,000.21 4,002.51 34.0K
12:04 3,999.78 4,001.80 3,998.04 3,999.85 39.0K
12:05 4,002.34 4,002.34 3,997.51 3,998.71 28.0K
12:06 3,998.00 4,001.11 3,998.00 4,000.76 27.0K
12:07 3,999.29 4,001.49 3,997.23 3,998.87 16.0K
12:08 4,000.08 4,000.80 3,997.32 3,999.40 28.0K
12:09 3,998.81 4,002.31 3,997.64 3,999.56 25.0K
12:10 3,999.68 4,000.84 3,996.32 3,997.02 26.0K
12:11 4,000.17 4,000.64 3,996.73 3,999.15 100.0K
12:12 3,998.47 3,998.47 3,995.23 3,997.79 50.0K
12:13 3,998.19 3,998.19 3,994.43 3,996.74 38.0K
12:14 3,997.28 3,997.86 3,993.18 3,994.11 46.0K
12:15 3,995.39 3,997.41 3,993.36 3,993.36 45.0K
12:16 3,994.76 3,996.45 3,993.38 3,996.20 75.0K
12:17 3,994.50 3,994.89 3,991.34 3,992.30 38.0K
12:18 3,992.03 3,997.94 3,990.72 3,997.94 49.0K
12:19 3,998.95 4,001.65 3,996.83 3,999.94 40.0K
12:20 4,001.10 4,001.99 3,999.01 3,999.47 31.0K
12:21 4,002.11 4,006.15 4,000.97 4,005.66 68.0K
12:22 4,003.09 4,005.17 4,000.90 4,004.06 33.0K
12:23 4,003.75 4,007.06 4,003.06 4,005.39 47.0K
12:24 4,006.16 4,006.68 4,002.82 4,003.45 32.0K
12:25 4,007.03 4,007.72 4,003.78 4,005.54 36.0K
12:26 4,005.50 4,007.66 4,003.54 4,005.20 176.0K
12:27 4,005.46 4,009.36 4,004.40 4,008.76 52.0K
12:28 4,010.02 4,012.62 4,009.24 4,010.58 32.0K
12:29 4,011.21 4,012.87 4,009.03 4,011.70 31.0K
12:30 4,011.47 4,012.16 4,005.97 4,008.31 40.0K
12:31 4,006.83 4,007.74 4,004.22 4,005.92 23.0K
12:32 4,004.97 4,009.04 4,002.61 4,006.63 30.0K
12:33 4,008.00 4,008.44 4,004.44 4,008.12 42.0K
12:34 4,006.61 4,010.06 4,005.23 4,005.23 379.0K
12:35 4,007.36 4,007.38 4,003.46 4,005.84 85.0K
12:36 4,004.22 4,007.96 4,003.82 4,003.92 33.0K
12:37 4,006.19 4,006.32 4,001.86 4,003.14 20.0K
12:38 4,002.83 4,005.29 4,001.57 4,002.74 36.0K
12:39 4,002.14 4,005.58 4,001.97 4,003.45 27.0K
12:40 4,004.98 4,005.35 4,002.86 4,004.52 33.0K
12:41 4,001.01 4,005.19 4,001.01 4,003.84 113.0K
12:42 4,003.48 4,007.04 4,001.59 4,005.48 22.0K
12:43 4,005.68 4,006.60 4,003.22 4,006.00 32.0K
12:44 4,004.19 4,007.20 4,002.84 4,005.74 21.0K
12:45 4,007.55 4,007.55 4,001.16 4,001.55 43.0K
12:46 4,002.17 4,005.11 4,001.16 4,003.50 31.0K
12:47 4,004.01 4,005.30 4,001.17 4,002.42 148.0K
12:48 4,002.38 4,005.97 4,001.63 4,005.97 75.0K
12:49 4,003.89 4,004.57 4,001.35 4,001.55 38.0K
12:50 4,001.93 4,004.87 4,001.59 4,003.62 23.0K
12:51 4,001.40 4,004.70 4,000.52 4,003.40 36.0K
12:52 4,003.49 4,004.64 4,000.60 4,000.76 22.0K
12:53 4,003.33 4,004.91 4,001.88 4,002.80 27.0K
12:54 4,003.48 4,005.78 4,000.85 4,002.17 30.0K
12:55 4,003.44 4,004.81 3,999.93 4,001.18 31.0K
12:56 4,002.23 4,004.21 4,000.50 4,002.19 22.0K
12:57 4,002.25 4,003.15 3,998.63 4,000.39 30.0K
12:58 3,999.67 4,003.77 3,999.64 4,003.77 34.0K
12:59 4,001.14 4,004.38 3,999.88 4,001.82 45.0K
13:00 4,002.82 4,004.09 3,999.17 4,003.48 22.0K
13:01 4,001.37 4,003.70 4,000.18 4,002.48 46.0K
13:02 4,001.98 4,002.96 4,000.18 4,000.40 95.0K
13:03 4,000.21 4,000.60 3,996.82 3,996.89 83.0K
13:04 3,996.51 4,000.99 3,995.69 4,000.99 33.0K
13:05 3,997.90 4,001.32 3,995.42 3,998.98 42.0K
13:06 3,994.91 3,996.20 3,991.67 3,993.78 290.0K
13:07 3,994.29 3,994.29 3,988.98 3,992.12 57.0K
13:08 3,990.73 3,992.77 3,987.97 3,987.97 35.0K
13:09 3,987.34 3,990.66 3,985.22 3,986.95 94.0K
13:10 3,985.62 3,987.98 3,981.38 3,982.73 86.0K
13:11 3,983.96 3,985.82 3,976.84 3,980.24 289.0K
13:12 3,981.78 3,985.34 3,979.68 3,984.14 76.0K
13:13 3,983.07 3,986.77 3,982.57 3,983.51 40.0K
13:14 3,983.30 3,986.94 3,982.92 3,982.92 31.0K
13:15 3,983.23 3,988.15 3,982.78 3,983.07 74.0K
13:16 3,984.53 3,985.85 3,982.02 3,983.31 54.0K
13:17 3,984.69 3,985.50 3,981.64 3,982.45 26.0K
13:18 3,983.61 3,984.01 3,981.13 3,983.68 29.0K
13:19 3,983.41 3,984.04 3,980.05 3,980.05 124.0K
13:20 3,983.27 3,984.07 3,979.94 3,982.00 56.0K
13:21 3,981.27 3,982.98 3,977.51 3,977.51 133.0K
13:22 3,979.70 3,979.70 3,973.72 3,974.63 140.0K
13:23 3,973.97 3,976.42 3,970.84 3,974.68 95.0K
13:24 3,975.17 3,977.03 3,971.04 3,974.59 94.0K
13:25 3,973.72 3,975.84 3,971.35 3,974.10 46.0K
13:26 3,971.96 3,976.10 3,971.96 3,975.59 59.0K
13:27 3,975.00 3,975.71 3,971.93 3,974.09 73.0K
13:28 3,975.48 3,975.90 3,971.69 3,973.46 24.0K
13:29 3,974.34 3,974.79 3,969.83 3,971.66 41.0K
13:30 3,970.37 3,974.44 3,969.27 3,974.44 184.0K
13:31 3,973.40 3,974.79 3,971.72 3,974.15 33.0K
13:32 3,973.83 3,975.84 3,972.51 3,973.53 73.0K
13:33 3,973.63 3,974.77 3,971.21 3,971.73 68.0K
13:34 3,972.93 3,973.75 3,968.41 3,968.41 52.0K
13:35 3,971.92 3,973.73 3,968.64 3,969.43 30.0K
13:36 3,970.97 3,972.49 3,969.55 3,972.31 29.0K
13:37 3,973.27 3,973.27 3,967.65 3,971.79 180.0K
13:38 3,969.36 3,972.68 3,968.94 3,970.55 105.0K
13:39 3,970.41 3,973.73 3,968.71 3,971.93 54.0K
13:40 3,970.87 3,971.48 3,967.17 3,967.17 37.0K
13:41 3,970.84 3,971.12 3,965.98 3,968.12 38.0K
13:42 3,968.23 3,970.59 3,965.97 3,968.13 30.0K
13:43 3,969.01 3,969.67 3,965.76 3,965.76 42.0K
13:44 3,966.91 3,968.77 3,964.34 3,966.30 22.0K
13:45 3,966.77 3,967.47 3,963.74 3,965.72 47.0K
13:46 3,964.34 3,968.36 3,962.48 3,968.36 35.0K
13:47 3,965.67 3,967.25 3,962.96 3,964.54 63.0K
13:48 3,967.16 3,970.71 3,963.55 3,966.89 112.0K
13:49 3,964.51 3,968.72 3,964.46 3,966.82 43.0K
13:50 3,966.87 3,969.52 3,965.02 3,966.08 40.0K
13:51 3,967.64 3,968.43 3,964.77 3,966.39 34.0K
13:52 3,968.89 3,969.27 3,965.40 3,967.32 45.0K
13:53 3,967.89 3,968.93 3,966.38 3,968.44 104.0K
13:54 3,967.58 3,971.76 3,967.54 3,969.16 161.0K
13:55 3,967.52 3,971.17 3,966.85 3,969.26 88.0K
13:56 3,968.59 3,971.60 3,967.52 3,968.67 25.0K
13:57 3,967.06 3,969.64 3,965.95 3,967.77 45.0K
13:58 3,967.87 3,969.84 3,966.82 3,967.69 37.0K
13:59 3,967.82 3,970.23 3,965.69 3,966.43 83.0K
14:00 3,965.87 3,972.70 3,965.87 3,969.98 87.0K
14:01 3,968.97 3,972.49 3,968.26 3,971.10 28.0K
14:02 3,969.62 3,972.90 3,968.08 3,972.90 30.0K
14:03 3,970.90 3,972.93 3,968.47 3,969.89 25.0K
14:04 3,971.08 3,972.60 3,967.86 3,969.41 136.0K
14:05 3,971.53 3,974.56 3,969.07 3,971.40 89.0K
14:06 3,970.87 3,972.29 3,967.74 3,972.21 38.0K
14:07 3,970.91 3,971.22 3,968.56 3,968.98 48.0K
14:08 3,967.56 3,969.22 3,965.84 3,967.23 65.0K
14:09 3,966.92 3,967.80 3,963.43 3,965.43 91.0K
14:10 3,967.39 3,970.12 3,965.27 3,968.82 107.0K
14:11 3,968.95 3,970.55 3,964.63 3,969.66 74.0K
14:12 3,970.97 3,971.10 3,966.88 3,967.54 58.0K
14:13 3,968.59 3,968.70 3,965.85 3,968.26 38.0K
14:14 3,965.71 3,971.94 3,965.71 3,967.44 33.0K
14:15 3,968.33 3,972.28 3,967.13 3,969.44 49.0K
14:16 3,968.14 3,972.04 3,968.01 3,969.53 48.0K
14:17 3,968.96 3,972.42 3,968.84 3,969.74 47.0K
14:18 3,969.75 3,973.36 3,968.36 3,971.03 40.0K
14:19 3,968.53 3,973.29 3,967.96 3,971.63 33.0K
14:20 3,971.36 3,972.53 3,968.14 3,968.14 49.0K
14:21 3,969.42 3,972.74 3,967.99 3,970.17 52.0K
14:22 3,971.06 3,972.28 3,968.34 3,972.15 33.0K
14:23 3,967.90 3,971.72 3,967.90 3,970.61 35.0K
14:24 3,969.87 3,974.10 3,968.94 3,970.42 35.0K
14:25 3,971.03 3,972.77 3,968.47 3,970.62 37.0K
14:26 3,970.58 3,974.18 3,969.58 3,971.53 45.0K
14:27 3,970.57 3,973.91 3,969.31 3,969.31 37.0K
14:28 3,970.85 3,971.75 3,968.75 3,968.79 33.0K
14:29 3,969.96 3,973.42 3,968.99 3,969.35 32.0K
14:30 3,969.45 3,973.65 3,967.23 3,970.45 53.0K
14:31 3,966.86 3,970.78 3,966.52 3,969.52 41.0K
14:32 3,967.97 3,972.13 3,967.97 3,972.13 34.0K
14:33 3,973.41 3,973.72 3,970.74 3,970.98 104.0K
14:34 3,971.95 3,975.44 3,971.34 3,972.28 44.0K
14:35 3,974.77 3,976.02 3,972.94 3,975.05 40.0K
14:36 3,976.31 3,977.66 3,973.73 3,976.59 43.0K
14:37 3,974.04 3,978.00 3,973.47 3,975.63 42.0K
14:38 3,976.11 3,977.92 3,973.42 3,977.18 50.0K
14:39 3,976.01 3,978.28 3,973.18 3,974.94 66.0K
14:40 3,977.73 3,979.05 3,975.53 3,978.61 38.0K
14:41 3,976.32 3,979.09 3,974.48 3,979.03 44.0K
14:42 3,978.19 3,979.05 3,973.92 3,977.35 153.0K
14:43 3,975.42 3,977.14 3,972.11 3,974.48 60.0K
14:44 3,975.73 3,976.61 3,972.37 3,976.61 33.0K
14:45 3,974.77 3,977.30 3,972.62 3,974.77 25.0K
14:46 3,973.30 3,977.78 3,972.63 3,975.06 103.0K
14:47 3,977.19 3,977.25 3,973.13 3,975.63 70.0K
14:48 3,976.08 3,978.15 3,973.21 3,977.79 38.0K
14:49 3,974.84 3,977.97 3,974.84 3,975.96 90.0K
14:50 3,976.32 3,982.37 3,976.32 3,982.37 53.0K
14:51 3,982.64 3,984.68 3,978.01 3,980.90 35.0K
14:52 3,980.57 3,980.93 3,977.16 3,978.30 29.0K
14:53 3,978.34 3,980.49 3,976.39 3,979.08 32.0K
14:54 3,979.50 3,982.71 3,977.78 3,982.71 28.0K
14:55 3,980.43 3,982.65 3,977.64 3,979.80 48.0K
14:56 3,977.62 3,983.11 3,977.62 3,982.35 84.0K
14:57 3,981.03 3,983.44 3,978.87 3,979.35 37.0K
14:58 3,981.10 3,984.87 3,979.24 3,984.22 36.0K
14:59 3,983.12 3,987.68 3,980.95 3,986.16 47.0K
15:00 3,987.43 3,988.98 3,984.90 3,985.19 37.0K
15:01 3,986.67 3,989.14 3,985.22 3,985.22 25.0K
15:02 3,984.30 3,988.20 3,984.30 3,985.84 44.0K
15:03 3,986.26 3,988.51 3,983.60 3,986.19 34.0K
15:04 3,985.09 3,986.43 3,980.70 3,980.70 29.0K
15:05 3,983.88 3,984.52 3,979.38 3,979.38 54.0K
15:06 3,980.08 3,984.31 3,980.08 3,982.64 46.0K
15:07 3,982.00 3,985.79 3,982.00 3,984.67 50.0K
15:08 3,984.95 3,986.78 3,982.83 3,986.78 83.0K
15:09 3,983.21 3,986.36 3,982.08 3,985.09 188.0K
15:10 3,985.94 3,988.04 3,983.14 3,983.91 42.0K
15:11 3,985.47 3,987.29 3,982.97 3,984.60 83.0K
15:12 3,984.42 3,990.60 3,984.42 3,990.44 45.0K
15:13 3,989.00 3,992.09 3,987.04 3,991.33 177.0K
15:14 3,989.60 3,992.13 3,987.83 3,992.13 67.0K
15:15 3,989.76 3,994.03 3,988.49 3,992.78 104.0K
15:16 3,987.10 3,992.42 3,987.10 3,990.20 88.0K
15:17 3,989.40 3,994.20 3,989.08 3,990.69 64.0K
15:18 3,989.48 3,989.76 3,986.05 3,987.61 53.0K
15:19 3,989.73 3,991.78 3,987.34 3,987.34 89.0K
15:20 3,988.19 3,988.19 3,988.19 3,988.19 1.0K
15:21 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:22 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:23 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:24 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:25 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:26 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:27 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:28 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:29 3,988.19 3,991.30 3,988.19 3,989.34 2,643.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,940.69 3,943.15 3,810.88 3,836.36 34.4M
2025-09-25 3,962.90 4,021.92 3,948.27 4,012.47 30.6M
2025-09-24 4,026.40 4,048.88 3,944.98 4,014.71 27.7M
2025-09-23 4,045.75 4,058.02 3,994.55 4,044.08 32.2M
2025-09-22 3,947.32 4,023.10 3,943.48 3,989.34 39.2M
2025-09-19 3,942.25 3,957.19 3,899.77 3,925.33 32.9M
2025-09-18 3,840.93 3,946.25 3,820.65 3,936.17 39.1M
2025-09-17 3,823.01 3,841.36 3,792.53 3,800.00 31.7M
2025-09-16 3,780.22 3,892.33 3,773.65 3,876.81 59.4M
2025-09-15 3,794.35 3,808.45 3,729.25 3,766.83 28.5M
2025-09-12 3,682.32 3,750.00 3,670.22 3,742.30 39.8M
2025-09-11 3,595.09 3,619.47 3,554.61 3,600.84 33.1M
2025-09-10 3,495.92 3,552.47 3,487.30 3,545.48 34.1M
2025-09-09 3,396.25 3,465.86 3,390.37 3,463.00 23.8M
2025-09-08 3,375.55 3,384.85 3,359.85 3,377.90 14.3M
2025-09-05 3,369.51 3,375.87 3,355.57 3,356.67 17.5M
2025-09-04 3,309.22 3,347.26 3,306.95 3,337.10 18.5M
2025-09-03 3,276.53 3,298.95 3,256.61 3,295.29 16.8M
2025-09-02 3,240.16 3,274.24 3,237.47 3,267.06 15.5M
2025-09-01 3,247.29 3,278.77 3,215.44 3,226.80 17.7M
2025-08-29 3,356.89 3,367.51 3,312.29 3,314.69 18.2M
2025-08-28 3,278.13 3,359.95 3,261.06 3,340.59 20.3M
2025-08-27 3,299.47 3,306.59 3,274.14 3,296.01 17.3M
2025-08-26 3,304.83 3,327.25 3,294.18 3,298.22 26.0M
2025-08-25 3,286.63 3,321.16 3,271.52 3,317.53 17.8M
2025-08-22 3,241.56 3,260.43 3,223.74 3,241.13 15.7M
2025-08-21 3,245.85 3,263.06 3,218.68 3,218.68 30.0M
2025-08-20 3,267.73 3,280.60 3,217.35 3,263.63 26.7M
2025-08-19 3,329.16 3,337.09 3,290.59 3,307.24 18.2M
2025-08-18 3,354.06 3,361.77 3,311.26 3,312.77 23.1M
2025-08-14 3,403.81 3,410.88 3,371.13 3,397.54 31.4M
2025-08-13 3,387.93 3,417.91 3,358.34 3,416.38 51.7M
2025-08-12 3,349.55 3,398.20 3,331.94 3,332.82 23.1M
2025-08-11 3,342.60 3,363.15 3,331.79 3,351.40 20.5M
2025-08-08 3,310.58 3,339.81 3,288.81 3,306.18 28.8M
2025-08-07 3,307.53 3,309.68 3,256.03 3,309.26 21.8M
2025-08-06 3,275.26 3,296.76 3,261.26 3,281.94 18.7M
2025-08-05 3,282.31 3,330.14 3,278.89 3,302.85 22.8M
2025-08-04 3,189.61 3,237.19 3,176.09 3,221.55 21.4M
2025-08-01 3,292.86 3,299.39 3,187.24 3,187.87 33.6M
2025-07-31 3,364.29 3,391.78 3,330.09 3,351.89 39.5M
2025-07-30 3,273.17 3,361.14 3,267.88 3,336.86 47.8M
2025-07-29 3,227.44 3,272.03 3,198.67 3,257.91 36.2M
2025-07-28 3,257.10 3,265.92 3,219.88 3,265.25 45.7M
2025-07-25 3,246.32 3,255.59 3,219.42 3,227.37 25.5M
2025-07-24 3,295.31 3,314.20 3,228.02 3,232.59 22.2M
2025-07-23 3,249.53 3,267.23 3,199.91 3,259.83 24.4M
2025-07-22 3,305.46 3,323.63 3,232.44 3,244.17 29.2M
2025-07-21 3,278.41 3,312.66 3,278.41 3,304.94 23.9M
2025-07-18 3,294.00 3,305.63 3,261.82 3,285.35 37.0M
2025-07-17 3,346.40 3,355.13 3,245.27 3,273.00 53.7M
2025-07-16 3,372.17 3,379.48 3,333.64 3,366.26 29.7M
2025-07-15 3,345.03 3,373.10 3,322.10 3,369.93 26.5M
2025-07-14 3,348.39 3,393.69 3,341.12 3,377.67 22.0M
2025-07-11 3,349.13 3,425.14 3,337.92 3,349.46 30.7M
2025-07-10 3,292.82 3,350.39 3,266.52 3,350.39 25.3M
2025-07-09 3,247.07 3,272.09 3,228.83 3,262.50 24.4M
2025-07-08 3,207.51 3,267.80 3,191.56 3,250.97 29.0M
2025-07-07 3,205.18 3,230.39 3,187.04 3,206.87 23.4M
2025-07-04 3,313.62 3,320.83 3,231.77 3,242.00 33.0M
2025-07-03 3,294.04 3,325.90 3,270.60 3,323.05 42.9M
2025-07-02 3,270.17 3,279.13 3,222.09 3,267.33 24.2M
2025-07-01 3,332.42 3,394.49 3,309.33 3,309.33 23.9M
2025-06-30 3,291.45 3,331.71 3,287.01 3,297.24 26.4M
2025-06-27 3,336.59 3,349.71 3,252.52 3,270.84 27.9M
2025-06-26 3,392.73 3,414.84 3,317.77 3,347.70 34.9M
2025-06-25 3,382.18 3,419.17 3,342.25 3,364.33 37.2M
2025-06-24 3,240.13 3,324.86 3,236.26 3,317.62 39.4M
2025-06-23 3,082.59 3,162.95 3,036.66 3,147.44 28.9M
2025-06-20 3,053.24 3,122.60 3,038.06 3,120.73 28.9M
2025-06-19 3,064.66 3,075.19 3,021.05 3,034.53 29.3M
2025-06-18 2,998.11 3,042.32 2,994.49 3,039.93 29.0M
2025-06-17 3,029.69 3,092.32 2,998.91 3,022.48 40.2M
2025-06-16 2,927.57 3,007.98 2,900.82 3,004.83 31.3M
2025-06-13 2,991.28 2,994.06 2,909.96 2,923.72 31.5M
2025-06-12 2,986.46 3,005.59 2,961.87 2,971.28 34.1M
2025-06-11 2,925.41 2,975.15 2,920.45 2,973.48 23.7M
2025-06-10 2,906.46 2,913.30 2,870.37 2,895.78 23.9M
2025-06-09 2,926.89 2,936.91 2,887.72 2,895.99 29.0M
2025-06-05 2,833.42 2,915.05 2,827.91 2,876.12 35.4M
2025-06-04 2,782.67 2,829.15 2,775.47 2,801.90 30.7M
2025-06-02 2,693.59 2,727.91 2,690.89 2,708.50 18.5M
2025-05-30 2,729.74 2,744.50 2,693.70 2,702.32 39.6M
2025-05-29 2,750.44 2,757.10 2,718.91 2,751.11 21.8M
2025-05-28 2,635.15 2,714.20 2,629.82 2,707.51 26.4M
2025-05-27 2,616.88 2,626.54 2,593.45 2,602.85 18.3M
2025-05-26 2,584.17 2,643.16 2,580.12 2,643.16 15.8M
2025-05-23 2,609.87 2,622.43 2,583.96 2,586.15 15.6M
2025-05-22 2,620.74 2,628.51 2,581.49 2,591.95 20.6M
2025-05-21 2,653.09 2,663.67 2,632.03 2,635.14 12.8M
2025-05-20 2,670.02 2,685.63 2,629.50 2,634.18 15.8M
2025-05-19 2,665.38 2,665.38 2,631.09 2,641.93 16.6M
2025-05-16 2,691.62 2,697.00 2,665.99 2,681.11 19.4M
2025-05-15 2,715.34 2,729.89 2,663.79 2,669.19 19.5M
2025-05-14 2,711.59 2,727.07 2,689.84 2,718.09 20.7M
2025-05-13 2,678.34 2,700.00 2,660.37 2,670.07 24.3M
2025-05-12 2,601.62 2,663.45 2,599.84 2,663.45 22.5M
2025-05-09 2,588.86 2,591.82 2,557.47 2,574.11 13.6M
2025-05-08 2,595.62 2,609.04 2,574.18 2,575.38 26.7M
2025-05-07 2,572.90 2,586.30 2,556.69 2,572.87 24.4M
2025-05-02 2,538.49 2,559.05 2,515.97 2,551.18 29.2M
2025-04-30 2,551.69 2,561.07 2,521.15 2,536.17 19.4M
2025-04-29 2,566.38 2,588.34 2,550.49 2,565.77 15.7M
2025-04-28 2,579.01 2,588.97 2,556.94 2,563.88 16.1M
2025-04-25 2,580.15 2,596.16 2,572.33 2,586.96 20.7M
2025-04-24 2,573.84 2,581.25 2,532.22 2,545.71 19.6M
2025-04-23 2,530.74 2,574.32 2,521.39 2,572.22 23.7M
2025-04-22 2,485.10 2,492.22 2,471.19 2,477.55 14.9M
2025-04-21 2,491.29 2,526.27 2,485.70 2,500.64 10.7M
2025-04-18 2,475.09 2,495.32 2,465.99 2,491.29 10.9M
2025-04-17 2,451.62 2,483.86 2,447.22 2,479.81 18.0M
2025-04-16 2,509.03 2,515.84 2,453.07 2,459.01 21.4M
2025-04-15 2,511.91 2,537.33 2,508.64 2,523.56 14.2M
2025-04-14 2,523.95 2,547.30 2,493.21 2,508.75 21.1M
2025-04-11 2,445.87 2,493.53 2,437.40 2,487.64 23.3M
2025-04-10 2,410.85 2,521.67 2,404.33 2,507.94 39.1M
2025-04-09 2,358.18 2,384.21 2,301.60 2,317.34 35.2M
2025-04-08 2,442.86 2,445.64 2,364.46 2,373.17 36.1M
2025-04-07 2,432.38 2,437.87 2,369.34 2,369.69 46.5M
2025-04-04 2,534.82 2,606.05 2,508.68 2,545.87 38.7M
2025-04-03 2,570.98 2,606.15 2,564.66 2,600.63 30.6M
2025-04-02 2,700.22 2,711.24 2,658.63 2,667.81 23.1M
2025-04-01 2,677.73 2,698.46 2,652.74 2,686.64 20.4M
2025-03-31 2,701.54 2,704.41 2,642.44 2,644.38 30.2M
2025-03-28 2,803.63 2,807.82 2,751.48 2,758.23 22.7M
2025-03-27 2,833.91 2,867.40 2,825.30 2,830.06 26.8M
2025-03-26 2,843.84 2,898.03 2,833.63 2,886.32 22.9M
2025-03-25 2,871.63 2,876.72 2,823.58 2,828.62 23.0M
2025-03-24 2,864.84 2,880.27 2,851.77 2,851.77 19.0M
2025-03-21 2,877.56 2,906.91 2,871.19 2,891.66 54.1M
2025-03-20 2,825.07 2,862.01 2,813.77 2,856.03 48.8M
2025-03-19 2,759.33 2,819.93 2,756.65 2,791.99 42.5M
2025-03-18 2,799.01 2,811.80 2,751.23 2,759.92 40.0M
2025-03-17 2,753.23 2,788.89 2,753.23 2,776.41 46.2M
2025-03-14 2,723.53 2,751.51 2,711.61 2,729.57 25.1M
2025-03-13 2,783.93 2,792.65 2,710.29 2,735.41 42.1M
2025-03-12 2,705.27 2,758.77 2,698.35 2,753.72 38.4M
2025-03-11 2,610.91 2,693.60 2,605.64 2,676.47 32.0M
2025-03-10 2,677.65 2,709.52 2,674.74 2,680.66 21.7M
2025-03-07 2,678.38 2,713.08 2,664.90 2,699.57 32.0M
2025-03-06 2,711.64 2,734.59 2,693.40 2,708.72 32.3M
2025-03-05 2,706.92 2,720.25 2,671.70 2,701.47 31.4M
2025-03-04 2,675.78 2,698.93 2,664.53 2,671.24 31.0M
2025-02-28 2,777.51 2,783.28 2,712.44 2,714.85 49.7M
2025-02-27 2,864.31 2,875.69 2,833.33 2,845.96 26.3M
2025-02-26 2,837.55 2,870.01 2,829.54 2,859.21 32.0M
2025-02-25 2,853.16 2,873.81 2,847.74 2,848.45 26.8M
2025-02-24 2,869.12 2,903.74 2,865.53 2,903.74 25.5M
2025-02-21 2,915.46 2,923.34 2,884.22 2,916.06 42.7M
2025-02-20 2,939.73 2,956.58 2,908.62 2,922.61 49.3M
2025-02-19 2,876.03 2,969.15 2,876.03 2,950.42 55.5M
2025-02-18 2,859.57 2,869.89 2,820.58 2,851.14 28.5M
2025-02-17 2,856.48 2,885.61 2,851.71 2,861.73 19.1M
2025-02-14 2,830.52 2,864.16 2,819.52 2,845.50 31.7M
2025-02-13 2,780.58 2,827.15 2,774.21 2,827.15 33.4M
2025-02-12 2,761.11 2,778.53 2,742.56 2,770.93 33.3M
2025-02-11 2,776.50 2,791.49 2,753.18 2,771.36 32.0M
2025-02-10 2,729.21 2,773.27 2,711.14 2,763.80 37.0M
2025-02-07 2,788.17 2,800.94 2,762.29 2,771.39 21.4M
2025-02-06 2,775.81 2,793.83 2,750.07 2,793.38 26.6M
2025-02-05 2,708.86 2,750.60 2,707.73 2,738.05 25.0M
2025-02-04 2,686.22 2,728.50 2,668.62 2,678.20 39.5M
2025-02-03 2,687.23 2,691.13 2,634.18 2,652.45 47.8M
2025-01-31 2,854.45 2,856.77 2,724.11 2,774.56 61.0M
2025-01-24 2,892.03 2,910.84 2,853.32 2,871.21 21.3M
2025-01-23 2,922.21 2,924.69 2,873.10 2,879.76 27.6M
2025-01-22 2,886.41 2,955.95 2,862.48 2,947.17 33.2M
2025-01-21 2,871.51 2,903.03 2,825.49 2,860.63 22.8M
2025-01-20 2,877.74 2,881.96 2,839.31 2,854.16 19.5M
2025-01-17 2,823.48 2,868.03 2,822.13 2,855.28 29.3M
2025-01-16 2,832.16 2,852.74 2,818.59 2,832.38 31.2M
2025-01-15 2,791.01 2,817.74 2,761.98 2,766.87 26.7M
2025-01-14 2,778.61 2,796.54 2,752.50 2,772.26 24.5M
2025-01-13 2,830.06 2,837.63 2,765.70 2,767.88 26.6M
2025-01-10 2,890.48 2,905.88 2,848.75 2,848.75 27.0M
2025-01-09 2,890.93 2,906.60 2,863.04 2,872.00 38.0M
2025-01-08 2,787.24 2,884.12 2,786.06 2,875.96 38.2M
2025-01-07 2,903.72 2,904.99 2,817.41 2,817.41 29.3M
2025-01-06 2,759.44 2,851.24 2,757.13 2,850.58 32.1M
2025-01-03 2,629.33 2,744.15 2,625.44 2,722.33 28.7M
2025-01-02 2,635.81 2,641.13 2,598.86 2,627.35 22.1M