KOSPI Small Sized (KS63)

KS63
🏛️ 대한민국 →
2,454.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,481.96 2,481.96 2,479.40 2,479.40 2,189.0K
09:01 2,479.16 2,479.16 2,474.71 2,474.77 1,199.0K
09:02 2,474.56 2,475.06 2,473.88 2,475.06 943.0K
09:03 2,476.60 2,477.26 2,476.60 2,477.06 3,232.0K
09:04 2,476.64 2,476.71 2,475.39 2,475.39 1,554.0K
09:05 2,475.13 2,477.03 2,475.13 2,476.90 1,633.0K
09:06 2,476.69 2,476.69 2,475.07 2,475.07 1,246.0K
09:07 2,473.84 2,473.84 2,472.25 2,473.22 1,210.0K
09:08 2,473.13 2,473.13 2,469.83 2,469.83 680.0K
09:09 2,470.27 2,471.16 2,470.27 2,470.64 1,206.0K
09:10 2,470.07 2,471.59 2,470.07 2,471.59 1,119.0K
09:11 2,471.68 2,472.47 2,471.68 2,471.99 978.0K
09:12 2,472.22 2,473.24 2,471.31 2,473.24 1,329.0K
09:13 2,473.30 2,475.45 2,473.30 2,475.45 1,212.0K
09:14 2,475.76 2,476.83 2,475.76 2,476.83 953.0K
09:15 2,476.55 2,476.78 2,476.10 2,476.10 633.0K
09:16 2,476.08 2,476.26 2,475.50 2,475.50 881.0K
09:17 2,475.57 2,475.57 2,475.27 2,475.43 636.0K
09:18 2,475.25 2,475.25 2,474.57 2,474.65 1,116.0K
09:19 2,474.43 2,474.43 2,473.79 2,473.79 1,352.0K
09:20 2,473.27 2,473.27 2,472.83 2,473.01 1,633.0K
09:21 2,473.12 2,473.12 2,471.88 2,471.88 1,230.0K
09:22 2,471.84 2,472.14 2,471.69 2,471.89 758.0K
09:23 2,471.86 2,471.86 2,470.54 2,470.54 841.0K
09:24 2,470.47 2,470.47 2,469.60 2,469.74 847.0K
09:25 2,469.71 2,469.71 2,467.43 2,467.43 1,057.0K
09:26 2,467.19 2,467.19 2,464.95 2,464.95 1,046.0K
09:27 2,464.52 2,464.65 2,463.57 2,463.57 1,463.0K
09:28 2,463.61 2,463.77 2,463.01 2,463.01 1,135.0K
09:29 2,463.01 2,463.08 2,462.72 2,463.08 941.0K
09:30 2,462.72 2,462.96 2,462.58 2,462.96 832.0K
09:31 2,462.70 2,464.39 2,462.70 2,464.39 909.0K
09:32 2,464.48 2,464.75 2,464.31 2,464.31 1,022.0K
09:33 2,464.12 2,464.12 2,463.69 2,463.79 613.0K
09:34 2,463.43 2,463.43 2,462.95 2,463.08 592.0K
09:35 2,462.83 2,462.83 2,461.65 2,461.65 705.0K
09:36 2,461.86 2,461.86 2,460.51 2,460.68 835.0K
09:37 2,460.82 2,460.82 2,459.78 2,459.78 839.0K
09:38 2,459.71 2,459.71 2,458.60 2,458.60 920.0K
09:39 2,458.19 2,458.56 2,458.14 2,458.25 707.0K
09:40 2,458.26 2,458.48 2,458.05 2,458.22 564.0K
09:41 2,458.01 2,459.48 2,458.01 2,459.48 703.0K
09:42 2,459.35 2,459.35 2,458.44 2,458.44 414.0K
09:43 2,458.64 2,459.55 2,458.64 2,459.55 341.0K
09:44 2,459.77 2,460.35 2,459.77 2,460.31 418.0K
09:45 2,460.19 2,460.60 2,460.06 2,460.53 345.0K
09:46 2,460.65 2,461.20 2,460.65 2,461.20 520.0K
09:47 2,461.27 2,461.95 2,461.27 2,461.95 496.0K
09:48 2,461.91 2,461.91 2,461.28 2,461.47 486.0K
09:49 2,461.48 2,461.68 2,461.23 2,461.68 420.0K
09:50 2,461.54 2,461.70 2,461.40 2,461.58 408.0K
09:51 2,461.81 2,462.04 2,461.81 2,461.84 354.0K
09:52 2,462.02 2,462.84 2,462.02 2,462.84 418.0K
09:53 2,462.61 2,463.35 2,462.61 2,463.35 608.0K
09:54 2,463.57 2,464.31 2,463.54 2,464.23 1,007.0K
09:55 2,463.96 2,464.15 2,463.86 2,464.15 608.0K
09:56 2,464.05 2,464.67 2,464.05 2,464.67 622.0K
09:57 2,464.94 2,464.94 2,464.75 2,464.84 902.0K
09:58 2,464.86 2,464.86 2,464.28 2,464.40 628.0K
09:59 2,464.29 2,464.75 2,464.29 2,464.37 540.0K
10:00 2,464.11 2,464.11 2,463.38 2,463.38 1,310.0K
10:01 2,463.49 2,463.49 2,462.15 2,462.15 853.0K
10:02 2,461.96 2,462.08 2,460.79 2,460.79 723.0K
10:03 2,460.44 2,460.66 2,460.27 2,460.66 769.0K
10:04 2,460.71 2,460.83 2,460.39 2,460.61 551.0K
10:05 2,460.67 2,460.97 2,460.36 2,460.44 568.0K
10:06 2,460.43 2,460.69 2,460.42 2,460.46 741.0K
10:07 2,460.26 2,460.49 2,460.03 2,460.05 521.0K
10:08 2,459.89 2,460.18 2,459.89 2,460.12 546.0K
10:09 2,460.27 2,460.63 2,460.11 2,460.17 557.0K
10:10 2,460.19 2,460.20 2,459.79 2,460.06 378.0K
10:11 2,459.93 2,460.36 2,459.93 2,460.24 481.0K
10:12 2,460.43 2,461.02 2,460.43 2,461.02 445.0K
10:13 2,461.34 2,462.06 2,461.34 2,462.01 440.0K
10:14 2,462.16 2,462.40 2,462.03 2,462.40 480.0K
10:15 2,462.53 2,463.46 2,462.53 2,463.42 398.0K
10:16 2,463.66 2,463.81 2,463.60 2,463.81 426.0K
10:17 2,463.80 2,463.80 2,463.45 2,463.49 383.0K
10:18 2,463.45 2,463.63 2,463.43 2,463.46 373.0K
10:19 2,463.44 2,463.68 2,463.44 2,463.55 331.0K
10:20 2,463.54 2,463.54 2,463.07 2,463.28 430.0K
10:21 2,463.46 2,463.55 2,463.26 2,463.55 330.0K
10:22 2,463.41 2,463.41 2,462.90 2,462.90 532.0K
10:23 2,462.94 2,463.21 2,462.74 2,462.94 502.0K
10:24 2,462.89 2,463.27 2,462.89 2,463.27 395.0K
10:25 2,463.33 2,463.36 2,463.23 2,463.23 458.0K
10:26 2,463.03 2,463.31 2,462.93 2,462.93 392.0K
10:27 2,462.83 2,462.83 2,462.18 2,462.18 370.0K
10:28 2,462.14 2,462.14 2,461.52 2,461.62 687.0K
10:29 2,461.89 2,461.89 2,461.26 2,461.26 567.0K
10:30 2,460.74 2,460.74 2,460.27 2,460.27 634.0K
10:31 2,460.32 2,460.40 2,459.74 2,460.05 448.0K
10:32 2,459.88 2,460.55 2,459.88 2,460.46 367.0K
10:33 2,460.65 2,460.95 2,460.53 2,460.64 338.0K
10:34 2,460.70 2,460.76 2,460.46 2,460.76 281.0K
10:35 2,460.65 2,461.32 2,460.65 2,461.32 284.0K
10:36 2,461.43 2,462.05 2,461.11 2,462.05 408.0K
10:37 2,462.21 2,462.27 2,462.18 2,462.24 331.0K
10:38 2,461.90 2,462.50 2,461.90 2,462.50 303.0K
10:39 2,462.50 2,462.52 2,461.81 2,461.92 310.0K
10:40 2,461.70 2,461.70 2,461.55 2,461.68 360.0K
10:41 2,461.51 2,461.85 2,461.47 2,461.85 325.0K
10:42 2,461.66 2,461.93 2,461.42 2,461.42 320.0K
10:43 2,461.32 2,461.32 2,460.99 2,460.99 263.0K
10:44 2,461.05 2,461.83 2,461.05 2,461.83 282.0K
10:45 2,461.80 2,462.21 2,461.80 2,462.10 617.0K
10:46 2,461.63 2,462.04 2,461.63 2,461.81 755.0K
10:47 2,461.89 2,461.89 2,461.14 2,461.24 514.0K
10:48 2,461.34 2,461.76 2,461.34 2,461.57 442.0K
10:49 2,461.56 2,461.59 2,461.09 2,461.09 325.0K
10:50 2,461.05 2,461.26 2,460.69 2,460.69 362.0K
10:51 2,460.93 2,460.93 2,460.55 2,460.86 494.0K
10:52 2,460.74 2,460.80 2,460.65 2,460.66 229.0K
10:53 2,460.50 2,460.50 2,460.29 2,460.39 490.0K
10:54 2,460.41 2,460.62 2,460.37 2,460.37 812.0K
10:55 2,460.21 2,460.21 2,459.74 2,459.79 592.0K
10:56 2,459.86 2,460.33 2,459.84 2,460.33 636.0K
10:57 2,460.66 2,460.66 2,460.25 2,460.49 883.0K
10:58 2,460.48 2,460.62 2,460.16 2,460.16 517.0K
10:59 2,460.26 2,460.54 2,460.26 2,460.54 363.0K
11:00 2,460.60 2,460.60 2,460.16 2,460.48 405.0K
11:01 2,460.55 2,460.76 2,460.40 2,460.40 441.0K
11:02 2,460.16 2,460.33 2,459.75 2,459.75 411.0K
11:03 2,459.61 2,459.79 2,459.61 2,459.71 552.0K
11:04 2,459.59 2,459.59 2,459.28 2,459.28 456.0K
11:05 2,459.37 2,459.37 2,458.79 2,458.79 637.0K
11:06 2,458.60 2,458.60 2,458.26 2,458.47 589.0K
11:07 2,458.31 2,458.72 2,458.29 2,458.46 591.0K
11:08 2,458.14 2,458.45 2,458.14 2,458.45 431.0K
11:09 2,458.27 2,458.27 2,457.93 2,458.12 375.0K
11:10 2,457.79 2,457.93 2,457.64 2,457.64 325.0K
11:11 2,457.73 2,457.73 2,457.10 2,457.10 465.0K
11:12 2,457.15 2,457.19 2,456.89 2,456.89 303.0K
11:13 2,457.13 2,457.13 2,457.02 2,457.04 194.0K
11:14 2,456.90 2,456.90 2,456.46 2,456.46 426.0K
11:15 2,456.56 2,456.76 2,456.45 2,456.63 383.0K
11:16 2,456.47 2,456.50 2,456.14 2,456.19 366.0K
11:17 2,456.22 2,456.22 2,456.10 2,456.16 383.0K
11:18 2,456.26 2,456.50 2,456.26 2,456.29 308.0K
11:19 2,456.28 2,456.28 2,455.68 2,455.81 365.0K
11:20 2,455.80 2,456.05 2,455.80 2,455.97 286.0K
11:21 2,455.97 2,455.97 2,455.50 2,455.92 250.0K
11:22 2,455.96 2,455.96 2,455.54 2,455.69 272.0K
11:23 2,455.52 2,455.71 2,455.51 2,455.71 327.0K
11:24 2,455.50 2,455.60 2,455.41 2,455.55 812.0K
11:25 2,455.60 2,455.88 2,455.60 2,455.78 505.0K
11:26 2,455.42 2,455.64 2,455.42 2,455.52 347.0K
11:27 2,455.49 2,455.73 2,455.47 2,455.73 352.0K
11:28 2,455.90 2,455.94 2,455.65 2,455.80 414.0K
11:29 2,455.82 2,455.82 2,455.21 2,455.38 289.0K
11:30 2,455.57 2,455.68 2,455.17 2,455.17 285.0K
11:31 2,455.24 2,455.36 2,455.24 2,455.27 185.0K
11:32 2,455.48 2,455.95 2,455.48 2,455.95 174.0K
11:33 2,455.95 2,456.22 2,455.95 2,456.22 449.0K
11:34 2,456.35 2,456.57 2,456.32 2,456.46 284.0K
11:35 2,456.47 2,456.68 2,456.47 2,456.54 225.0K
11:36 2,456.45 2,457.01 2,456.45 2,457.01 408.0K
11:37 2,457.25 2,457.68 2,457.18 2,457.68 259.0K
11:38 2,457.90 2,458.56 2,457.90 2,458.56 336.0K
11:39 2,458.46 2,459.02 2,458.46 2,459.02 434.0K
11:40 2,459.31 2,459.39 2,458.90 2,459.05 398.0K
11:41 2,459.03 2,459.03 2,458.71 2,458.73 403.0K
11:42 2,458.56 2,458.79 2,458.50 2,458.58 255.0K
11:43 2,458.63 2,458.63 2,458.19 2,458.19 274.0K
11:44 2,458.19 2,458.19 2,458.00 2,458.16 259.0K
11:45 2,458.08 2,458.30 2,458.06 2,458.21 185.0K
11:46 2,458.26 2,458.26 2,457.80 2,457.91 138.0K
11:47 2,457.86 2,457.86 2,457.38 2,457.38 294.0K
11:48 2,457.28 2,457.52 2,457.28 2,457.52 230.0K
11:49 2,457.54 2,457.54 2,456.62 2,456.62 311.0K
11:50 2,456.68 2,456.80 2,456.50 2,456.50 305.0K
11:51 2,456.55 2,456.56 2,456.28 2,456.28 294.0K
11:52 2,456.31 2,456.33 2,455.94 2,455.94 174.0K
11:53 2,455.60 2,455.67 2,455.45 2,455.67 263.0K
11:54 2,455.67 2,455.67 2,455.28 2,455.28 160.0K
11:55 2,455.22 2,455.22 2,454.68 2,454.94 284.0K
11:56 2,454.89 2,454.98 2,454.75 2,454.76 221.0K
11:57 2,454.84 2,454.96 2,454.69 2,454.69 208.0K
11:58 2,454.80 2,454.94 2,454.78 2,454.92 190.0K
11:59 2,454.91 2,454.91 2,454.71 2,454.87 163.0K
12:00 2,454.88 2,455.00 2,454.55 2,455.00 271.0K
12:01 2,454.70 2,454.70 2,454.57 2,454.61 227.0K
12:02 2,454.55 2,454.55 2,454.33 2,454.34 244.0K
12:03 2,454.29 2,454.40 2,454.01 2,454.01 251.0K
12:04 2,454.15 2,454.15 2,453.98 2,453.98 208.0K
12:05 2,454.03 2,454.03 2,453.74 2,453.74 184.0K
12:06 2,453.73 2,453.78 2,453.67 2,453.67 359.0K
12:07 2,453.67 2,453.67 2,453.55 2,453.60 220.0K
12:08 2,453.61 2,453.64 2,453.36 2,453.40 292.0K
12:09 2,453.09 2,453.16 2,453.09 2,453.11 201.0K
12:10 2,453.26 2,453.43 2,453.15 2,453.15 225.0K
12:11 2,453.29 2,453.29 2,453.04 2,453.10 221.0K
12:12 2,453.27 2,453.36 2,453.18 2,453.36 168.0K
12:13 2,453.35 2,453.45 2,452.90 2,452.90 208.0K
12:14 2,452.98 2,453.11 2,452.64 2,452.64 226.0K
12:15 2,452.76 2,452.92 2,452.61 2,452.64 214.0K
12:16 2,452.61 2,452.67 2,452.30 2,452.30 192.0K
12:17 2,452.31 2,452.35 2,452.23 2,452.30 133.0K
12:18 2,452.28 2,452.45 2,451.96 2,451.96 203.0K
12:19 2,451.65 2,451.96 2,451.65 2,451.75 259.0K
12:20 2,451.71 2,451.71 2,451.40 2,451.47 182.0K
12:21 2,451.41 2,451.41 2,451.24 2,451.27 187.0K
12:22 2,451.34 2,451.34 2,451.12 2,451.12 249.0K
12:23 2,451.11 2,451.17 2,450.83 2,451.01 285.0K
12:24 2,451.08 2,451.30 2,451.02 2,451.02 254.0K
12:25 2,450.69 2,450.82 2,450.66 2,450.76 355.0K
12:26 2,450.73 2,450.85 2,450.54 2,450.63 281.0K
12:27 2,450.66 2,450.68 2,450.48 2,450.49 215.0K
12:28 2,450.42 2,450.49 2,450.30 2,450.49 324.0K
12:29 2,450.54 2,450.54 2,450.18 2,450.18 299.0K
12:30 2,450.29 2,450.51 2,450.29 2,450.51 217.0K
12:31 2,450.50 2,451.15 2,450.50 2,451.15 149.0K
12:32 2,451.15 2,451.61 2,451.15 2,451.61 257.0K
12:33 2,451.40 2,451.67 2,451.37 2,451.67 255.0K
12:34 2,451.76 2,451.76 2,451.56 2,451.65 200.0K
12:35 2,451.65 2,451.78 2,451.58 2,451.58 179.0K
12:36 2,451.65 2,451.65 2,451.35 2,451.35 193.0K
12:37 2,451.49 2,451.54 2,451.28 2,451.33 229.0K
12:38 2,451.26 2,451.26 2,451.09 2,451.21 245.0K
12:39 2,451.07 2,451.17 2,450.86 2,451.08 198.0K
12:40 2,450.90 2,450.90 2,450.83 2,450.89 148.0K
12:41 2,450.69 2,450.69 2,450.30 2,450.58 199.0K
12:42 2,450.88 2,451.04 2,450.74 2,450.74 239.0K
12:43 2,450.56 2,450.57 2,450.54 2,450.54 271.0K
12:44 2,450.54 2,450.54 2,450.27 2,450.42 177.0K
12:45 2,450.22 2,450.52 2,449.90 2,449.90 216.0K
12:46 2,450.03 2,450.34 2,450.03 2,450.21 295.0K
12:47 2,450.09 2,450.09 2,449.67 2,449.67 466.0K
12:48 2,449.60 2,449.60 2,449.23 2,449.23 296.0K
12:49 2,449.09 2,449.10 2,448.95 2,448.95 313.0K
12:50 2,449.32 2,449.32 2,448.56 2,448.85 398.0K
12:51 2,449.00 2,449.21 2,448.93 2,449.10 291.0K
12:52 2,449.32 2,449.36 2,449.25 2,449.36 331.0K
12:53 2,449.61 2,449.72 2,449.53 2,449.61 580.0K
12:54 2,449.74 2,449.97 2,449.51 2,449.97 846.0K
12:55 2,450.20 2,450.40 2,449.99 2,450.40 473.0K
12:56 2,450.47 2,450.47 2,450.06 2,450.06 359.0K
12:57 2,450.30 2,450.46 2,450.16 2,450.23 440.0K
12:58 2,450.11 2,450.56 2,450.11 2,450.48 790.0K
12:59 2,450.29 2,450.91 2,450.29 2,450.84 1,045.0K
13:00 2,450.64 2,450.99 2,450.34 2,450.34 649.0K
13:01 2,450.27 2,450.27 2,449.86 2,449.86 426.0K
13:02 2,449.78 2,450.00 2,449.66 2,449.66 2,429.0K
13:03 2,449.68 2,449.74 2,449.50 2,449.58 1,330.0K
13:04 2,449.58 2,449.68 2,449.18 2,449.18 837.0K
13:05 2,449.05 2,449.05 2,448.37 2,448.37 652.0K
13:06 2,448.54 2,448.65 2,448.36 2,448.57 588.0K
13:07 2,448.48 2,448.49 2,448.07 2,448.49 928.0K
13:08 2,448.43 2,448.43 2,448.07 2,448.26 846.0K
13:09 2,448.07 2,448.63 2,448.07 2,448.63 921.0K
13:10 2,448.61 2,448.71 2,448.54 2,448.63 926.0K
13:11 2,448.95 2,449.18 2,448.69 2,449.04 1,249.0K
13:12 2,448.91 2,449.44 2,448.91 2,449.32 845.0K
13:13 2,449.25 2,449.30 2,449.03 2,449.22 707.0K
13:14 2,449.28 2,449.61 2,449.28 2,449.38 774.0K
13:15 2,449.68 2,449.97 2,449.68 2,449.87 451.0K
13:16 2,450.01 2,450.26 2,449.92 2,449.92 427.0K
13:17 2,449.86 2,450.17 2,449.86 2,449.99 391.0K
13:18 2,450.13 2,450.35 2,450.05 2,450.26 327.0K
13:19 2,450.30 2,450.45 2,450.30 2,450.41 467.0K
13:20 2,450.51 2,450.95 2,450.51 2,450.95 1,211.0K
13:21 2,450.95 2,451.15 2,450.90 2,450.90 1,115.0K
13:22 2,451.00 2,451.15 2,450.88 2,451.15 572.0K
13:23 2,451.01 2,451.04 2,450.81 2,450.81 473.0K
13:24 2,450.76 2,450.76 2,450.47 2,450.47 622.0K
13:25 2,450.61 2,450.61 2,450.47 2,450.48 432.0K
13:26 2,450.44 2,450.57 2,450.37 2,450.37 586.0K
13:27 2,450.34 2,450.41 2,450.22 2,450.27 578.0K
13:28 2,450.11 2,450.11 2,449.77 2,449.77 505.0K
13:29 2,450.00 2,450.00 2,449.79 2,449.89 962.0K
13:30 2,449.67 2,449.87 2,449.50 2,449.76 1,259.0K
13:31 2,449.64 2,449.64 2,449.10 2,449.10 1,000.0K
13:32 2,448.92 2,448.92 2,448.36 2,448.36 666.0K
13:33 2,448.33 2,448.33 2,448.16 2,448.17 697.0K
13:34 2,448.07 2,448.08 2,447.79 2,447.79 476.0K
13:35 2,447.70 2,447.85 2,447.60 2,447.60 437.0K
13:36 2,447.73 2,448.15 2,447.73 2,448.15 478.0K
13:37 2,448.12 2,448.32 2,448.12 2,448.32 1,428.0K
13:38 2,448.22 2,448.52 2,448.22 2,448.52 525.0K
13:39 2,448.45 2,448.45 2,448.30 2,448.45 554.0K
13:40 2,448.41 2,448.56 2,448.41 2,448.45 559.0K
13:41 2,448.65 2,448.68 2,448.58 2,448.68 607.0K
13:42 2,448.62 2,448.67 2,448.27 2,448.53 539.0K
13:43 2,448.46 2,448.60 2,448.31 2,448.31 499.0K
13:44 2,448.66 2,448.66 2,448.40 2,448.52 442.0K
13:45 2,448.50 2,448.67 2,448.47 2,448.47 473.0K
13:46 2,448.78 2,449.11 2,448.78 2,449.01 532.0K
13:47 2,449.10 2,449.21 2,448.97 2,449.07 393.0K
13:48 2,449.12 2,449.17 2,448.84 2,449.04 808.0K
13:49 2,449.20 2,449.31 2,449.04 2,449.04 1,485.0K
13:50 2,448.94 2,448.94 2,448.68 2,448.85 1,472.0K
13:51 2,448.73 2,448.86 2,448.73 2,448.77 1,857.0K
13:52 2,448.99 2,448.99 2,448.68 2,448.68 1,072.0K
13:53 2,448.64 2,448.66 2,448.41 2,448.66 886.0K
13:54 2,448.84 2,448.84 2,448.44 2,448.44 678.0K
13:55 2,448.35 2,448.35 2,447.92 2,447.96 1,365.0K
13:56 2,447.99 2,448.14 2,447.82 2,447.94 1,035.0K
13:57 2,447.90 2,447.90 2,447.42 2,447.42 839.0K
13:58 2,447.31 2,447.67 2,447.31 2,447.67 470.0K
13:59 2,447.56 2,447.58 2,447.00 2,447.12 458.0K
14:00 2,446.96 2,447.18 2,446.74 2,447.13 734.0K
14:01 2,447.01 2,447.01 2,446.64 2,446.64 597.0K
14:02 2,446.86 2,446.97 2,446.55 2,446.55 397.0K
14:03 2,446.61 2,446.92 2,446.48 2,446.92 566.0K
14:04 2,446.78 2,446.78 2,446.53 2,446.57 471.0K
14:05 2,446.52 2,446.52 2,446.24 2,446.24 470.0K
14:06 2,446.14 2,446.20 2,445.75 2,446.20 377.0K
14:07 2,446.03 2,446.03 2,445.51 2,445.51 361.0K
14:08 2,445.62 2,445.86 2,445.57 2,445.60 427.0K
14:09 2,445.79 2,445.79 2,445.41 2,445.71 443.0K
14:10 2,445.49 2,445.84 2,445.49 2,445.84 570.0K
14:11 2,445.69 2,445.70 2,445.63 2,445.69 924.0K
14:12 2,445.54 2,446.34 2,445.54 2,446.15 671.0K
14:13 2,446.16 2,447.17 2,446.08 2,447.17 1,287.0K
14:14 2,447.32 2,447.62 2,447.26 2,447.26 1,215.0K
14:15 2,447.19 2,447.19 2,446.95 2,447.18 737.0K
14:16 2,447.10 2,447.10 2,446.96 2,447.01 462.0K
14:17 2,446.92 2,447.19 2,446.92 2,447.15 1,342.0K
14:18 2,447.08 2,447.44 2,447.08 2,447.44 763.0K
14:19 2,447.47 2,447.74 2,447.40 2,447.62 925.0K
14:20 2,447.71 2,447.91 2,447.71 2,447.91 740.0K
14:21 2,447.85 2,448.14 2,447.85 2,448.01 625.0K
14:22 2,447.88 2,447.95 2,447.84 2,447.94 715.0K
14:23 2,447.91 2,447.97 2,447.90 2,447.90 800.0K
14:24 2,447.82 2,448.03 2,447.82 2,448.03 903.0K
14:25 2,447.93 2,448.30 2,447.93 2,448.22 2,250.0K
14:26 2,448.22 2,448.22 2,447.74 2,448.02 1,065.0K
14:27 2,448.43 2,449.25 2,448.43 2,449.25 442.0K
14:28 2,449.66 2,449.66 2,449.25 2,449.37 966.0K
14:29 2,449.33 2,449.80 2,449.33 2,449.80 2,180.0K
14:30 2,449.98 2,449.98 2,449.64 2,449.64 2,067.0K
14:31 2,449.70 2,449.93 2,449.68 2,449.93 1,424.0K
14:32 2,450.02 2,450.14 2,449.94 2,450.14 1,675.0K
14:33 2,450.23 2,450.41 2,450.23 2,450.39 1,844.0K
14:34 2,450.46 2,450.57 2,450.40 2,450.57 927.0K
14:35 2,450.65 2,450.81 2,450.35 2,450.74 834.0K
14:36 2,451.00 2,451.26 2,451.00 2,451.09 1,396.0K
14:37 2,451.04 2,451.14 2,450.92 2,451.13 973.0K
14:38 2,451.08 2,451.58 2,451.08 2,451.58 867.0K
14:39 2,451.62 2,452.23 2,451.60 2,452.23 905.0K
14:40 2,452.05 2,452.21 2,451.86 2,452.21 730.0K
14:41 2,452.23 2,452.74 2,452.23 2,452.60 643.0K
14:42 2,452.87 2,453.06 2,452.78 2,453.00 700.0K
14:43 2,452.80 2,453.19 2,452.80 2,453.19 567.0K
14:44 2,453.21 2,453.21 2,453.00 2,453.05 492.0K
14:45 2,453.02 2,453.20 2,452.96 2,453.11 847.0K
14:46 2,453.32 2,453.33 2,452.76 2,452.81 1,157.0K
14:47 2,452.79 2,452.95 2,452.62 2,452.73 809.0K
14:48 2,452.81 2,452.89 2,452.51 2,452.75 1,072.0K
14:49 2,452.75 2,452.75 2,452.42 2,452.62 533.0K
14:50 2,452.90 2,452.90 2,452.61 2,452.75 525.0K
14:51 2,453.27 2,453.52 2,453.16 2,453.44 856.0K
14:52 2,453.33 2,453.40 2,453.18 2,453.18 1,102.0K
14:53 2,453.34 2,453.34 2,452.89 2,453.10 659.0K
14:54 2,453.07 2,453.07 2,452.64 2,452.89 4,450.0K
14:55 2,452.69 2,452.81 2,452.57 2,452.76 1,108.0K
14:56 2,452.82 2,452.82 2,452.62 2,452.63 1,117.0K
14:57 2,452.58 2,452.60 2,452.39 2,452.60 756.0K
14:58 2,452.47 2,452.75 2,452.38 2,452.75 415.0K
14:59 2,452.62 2,452.86 2,452.46 2,452.78 439.0K
15:00 2,452.65 2,452.85 2,452.45 2,452.83 389.0K
15:01 2,452.92 2,452.95 2,452.54 2,452.54 419.0K
15:02 2,452.63 2,452.77 2,452.44 2,452.77 336.0K
15:03 2,452.96 2,452.96 2,452.55 2,452.66 395.0K
15:04 2,452.63 2,452.78 2,452.35 2,452.78 432.0K
15:05 2,452.65 2,452.65 2,452.44 2,452.60 364.0K
15:06 2,452.60 2,452.60 2,452.36 2,452.59 321.0K
15:07 2,452.45 2,452.75 2,452.40 2,452.75 345.0K
15:08 2,452.61 2,453.38 2,452.61 2,453.32 321.0K
15:09 2,453.11 2,453.44 2,453.11 2,453.37 308.0K
15:10 2,453.02 2,453.18 2,452.93 2,452.93 358.0K
15:11 2,452.65 2,452.92 2,452.60 2,452.78 388.0K
15:12 2,452.70 2,452.70 2,452.05 2,452.05 398.0K
15:13 2,451.87 2,452.29 2,451.87 2,452.16 348.0K
15:14 2,452.02 2,452.45 2,451.83 2,451.83 340.0K
15:15 2,451.56 2,451.64 2,451.26 2,451.35 410.0K
15:16 2,451.44 2,451.92 2,451.44 2,451.88 384.0K
15:17 2,451.90 2,452.24 2,451.83 2,452.19 443.0K
15:18 2,451.97 2,452.57 2,451.97 2,452.54 488.0K
15:19 2,452.52 2,453.00 2,452.09 2,453.00 655.0K
15:20 2,453.00 2,453.00 2,453.00 2,453.00 127.0K
15:21 2,453.00 2,453.00 2,453.00 2,453.00 0.0K
15:22 2,453.00 2,453.00 2,453.00 2,453.00 0.0K
15:23 2,453.00 2,453.00 2,453.00 2,453.00 0.0K
15:24 2,453.00 2,453.00 2,453.00 2,453.00 0.0K
15:25 2,453.00 2,453.00 2,453.00 2,453.00 0.0K
15:26 2,453.00 2,453.00 2,453.00 2,453.00 0.0K
15:27 2,453.00 2,453.00 2,453.00 2,453.00 0.0K
15:28 2,453.00 2,453.00 2,453.00 2,453.00 0.0K
15:29 2,453.00 2,454.01 2,452.93 2,454.01 2,467.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,481.96 2,481.96 2,445.41 2,454.01 239.0M
2025-09-25 2,478.90 2,482.71 2,471.96 2,479.36 136.0M
2025-09-24 2,502.16 2,502.16 2,467.23 2,479.35 124.7M
2025-09-23 2,516.06 2,518.56 2,496.95 2,502.91 178.8M
2025-09-22 2,516.43 2,518.69 2,508.05 2,511.33 123.2M
2025-09-19 2,530.84 2,533.29 2,504.72 2,510.33 125.2M
2025-09-18 2,524.84 2,531.91 2,521.58 2,531.91 210.6M
2025-09-17 2,521.70 2,522.16 2,510.77 2,516.50 161.9M
2025-09-16 2,527.56 2,531.07 2,514.65 2,519.07 209.7M
2025-09-15 2,512.12 2,524.48 2,511.56 2,524.48 176.8M
2025-09-12 2,506.13 2,510.46 2,502.56 2,507.71 229.4M
2025-09-11 2,499.30 2,502.57 2,487.30 2,497.94 212.7M
2025-09-10 2,478.91 2,494.38 2,477.69 2,493.80 353.3M
2025-09-09 2,454.97 2,473.91 2,452.12 2,473.91 275.6M
2025-09-08 2,438.16 2,452.64 2,437.73 2,452.32 231.9M
2025-09-05 2,432.59 2,438.63 2,426.94 2,434.20 153.0M
2025-09-04 2,414.27 2,429.61 2,414.27 2,428.05 154.8M
2025-09-03 2,402.75 2,410.05 2,397.78 2,410.05 185.1M
2025-09-02 2,404.51 2,410.36 2,392.16 2,402.12 153.5M
2025-09-01 2,428.25 2,430.38 2,404.39 2,409.89 129.0M
2025-08-29 2,440.21 2,443.12 2,427.70 2,431.07 96.7M
2025-08-28 2,413.50 2,439.25 2,407.46 2,437.09 178.4M
2025-08-27 2,425.12 2,426.72 2,411.69 2,416.25 149.6M
2025-08-26 2,427.42 2,434.91 2,413.24 2,421.14 143.0M
2025-08-25 2,423.01 2,432.96 2,422.03 2,426.29 92.8M
2025-08-22 2,412.26 2,429.54 2,407.11 2,412.91 107.8M
2025-08-21 2,405.75 2,421.83 2,404.80 2,408.88 112.0M
2025-08-20 2,406.76 2,406.76 2,367.16 2,403.59 148.7M
2025-08-19 2,436.57 2,437.83 2,412.96 2,418.50 141.5M
2025-08-18 2,459.03 2,459.03 2,434.25 2,434.25 169.1M
2025-08-14 2,466.30 2,472.74 2,454.11 2,460.58 246.2M
2025-08-13 2,480.66 2,482.72 2,455.51 2,464.19 135.0M
2025-08-12 2,479.14 2,499.37 2,468.39 2,469.76 233.3M
2025-08-11 2,488.24 2,489.34 2,473.99 2,477.34 159.8M
2025-08-08 2,487.39 2,498.04 2,480.46 2,484.69 184.3M
2025-08-07 2,487.31 2,490.01 2,477.63 2,485.19 155.0M
2025-08-06 2,459.15 2,483.31 2,456.53 2,483.31 161.3M
2025-08-05 2,451.76 2,470.86 2,447.77 2,459.48 111.4M
2025-08-04 2,406.90 2,438.57 2,393.02 2,438.27 130.6M
2025-08-01 2,478.68 2,478.68 2,406.78 2,406.93 291.5M
2025-07-31 2,491.57 2,500.79 2,480.03 2,489.43 298.4M
2025-07-30 2,488.43 2,497.14 2,483.98 2,486.56 145.2M
2025-07-29 2,479.66 2,491.84 2,456.08 2,486.67 187.0M
2025-07-28 2,524.17 2,524.17 2,477.56 2,479.61 283.6M
2025-07-25 2,528.97 2,533.35 2,518.11 2,522.37 226.4M
2025-07-24 2,566.96 2,571.65 2,524.71 2,528.04 239.5M
2025-07-23 2,569.74 2,572.11 2,535.31 2,560.56 495.2M
2025-07-22 2,591.26 2,595.96 2,553.87 2,564.92 191.6M
2025-07-21 2,590.02 2,593.34 2,577.67 2,584.71 181.2M
2025-07-18 2,618.70 2,618.79 2,579.97 2,592.15 230.2M
2025-07-17 2,630.77 2,630.77 2,597.79 2,617.98 227.0M
2025-07-16 2,646.71 2,646.71 2,620.49 2,625.45 359.4M
2025-07-15 2,656.86 2,656.86 2,633.44 2,648.93 236.2M
2025-07-14 2,640.19 2,656.16 2,631.84 2,656.13 266.9M
2025-07-11 2,637.62 2,646.03 2,628.24 2,636.13 261.8M
2025-07-10 2,606.99 2,630.97 2,593.76 2,630.97 370.5M
2025-07-09 2,552.70 2,601.54 2,550.63 2,601.54 426.8M
2025-07-08 2,504.64 2,545.54 2,502.95 2,545.54 540.0M
2025-07-07 2,498.23 2,510.37 2,489.63 2,506.24 204.8M
2025-07-04 2,541.33 2,547.93 2,497.65 2,501.12 315.1M
2025-07-03 2,530.18 2,544.07 2,523.56 2,538.96 310.1M
2025-07-02 2,536.67 2,536.67 2,491.70 2,525.38 486.1M
2025-07-01 2,485.82 2,540.70 2,485.82 2,527.73 347.4M
2025-06-30 2,470.38 2,482.28 2,469.06 2,480.39 275.4M
2025-06-27 2,483.84 2,490.61 2,455.12 2,464.03 182.4M
2025-06-26 2,509.06 2,509.06 2,455.79 2,480.22 194.5M
2025-06-25 2,514.95 2,516.22 2,498.85 2,509.23 313.4M
2025-06-24 2,490.35 2,509.60 2,478.82 2,509.60 238.9M
2025-06-23 2,469.29 2,479.92 2,458.45 2,477.01 235.0M
2025-06-20 2,480.59 2,484.50 2,466.22 2,479.91 170.9M
2025-06-19 2,470.71 2,481.57 2,459.57 2,479.18 197.8M
2025-06-18 2,459.95 2,472.15 2,456.39 2,465.63 326.7M
2025-06-17 2,481.97 2,487.58 2,442.14 2,465.28 528.3M
2025-06-16 2,442.39 2,480.03 2,431.63 2,479.53 413.3M
2025-06-13 2,491.41 2,491.41 2,427.75 2,443.58 474.8M
2025-06-12 2,476.24 2,491.63 2,474.76 2,484.10 356.2M
2025-06-11 2,458.96 2,471.69 2,451.23 2,471.69 182.2M
2025-06-10 2,462.58 2,470.66 2,442.38 2,452.31 247.3M
2025-06-09 2,421.41 2,456.57 2,421.41 2,453.77 290.4M
2025-06-05 2,405.05 2,412.90 2,398.25 2,405.33 337.5M
2025-06-04 2,356.71 2,396.62 2,356.71 2,396.62 268.2M
2025-06-02 2,346.64 2,347.39 2,331.33 2,338.03 165.7M
2025-05-30 2,347.44 2,356.32 2,338.08 2,346.44 279.5M
2025-05-29 2,298.96 2,341.78 2,298.96 2,341.78 246.9M
2025-05-28 2,281.26 2,302.61 2,280.59 2,294.91 208.4M
2025-05-27 2,275.90 2,284.38 2,268.42 2,274.11 160.9M
2025-05-26 2,266.47 2,275.59 2,263.94 2,275.59 224.3M
2025-05-23 2,258.93 2,271.03 2,249.70 2,264.10 281.5M
2025-05-22 2,260.66 2,261.14 2,250.45 2,251.93 208.3M
2025-05-21 2,253.79 2,265.06 2,253.79 2,263.59 230.2M
2025-05-20 2,231.08 2,251.44 2,231.08 2,251.44 328.1M
2025-05-19 2,237.63 2,237.65 2,219.80 2,225.43 189.0M
2025-05-16 2,251.67 2,251.67 2,233.34 2,236.28 218.5M
2025-05-15 2,264.82 2,264.82 2,251.09 2,253.16 214.8M
2025-05-14 2,251.10 2,265.56 2,246.96 2,265.56 230.5M
2025-05-13 2,249.01 2,249.55 2,240.71 2,246.93 276.8M
2025-05-12 2,222.14 2,244.13 2,222.14 2,244.13 255.2M
2025-05-09 2,223.51 2,224.12 2,211.04 2,215.84 363.1M
2025-05-08 2,213.60 2,219.90 2,212.13 2,219.90 316.7M
2025-05-07 2,207.47 2,209.81 2,196.90 2,209.81 395.2M
2025-05-02 2,216.21 2,216.77 2,205.45 2,206.23 442.2M
2025-04-30 2,223.87 2,223.97 2,208.22 2,214.28 337.0M
2025-04-29 2,206.70 2,222.35 2,201.84 2,222.35 387.2M
2025-04-28 2,214.06 2,217.05 2,198.85 2,202.36 298.6M
2025-04-25 2,206.97 2,215.77 2,206.97 2,213.46 239.5M
2025-04-24 2,204.43 2,206.41 2,194.05 2,198.90 212.2M
2025-04-23 2,197.06 2,199.08 2,187.35 2,199.03 421.7M
2025-04-22 2,178.30 2,188.42 2,175.20 2,188.42 316.1M
2025-04-21 2,173.76 2,183.63 2,170.47 2,181.37 332.4M
2025-04-18 2,153.75 2,169.86 2,145.73 2,169.47 345.7M
2025-04-17 2,140.38 2,150.57 2,137.66 2,150.57 487.5M
2025-04-16 2,152.50 2,152.50 2,133.91 2,137.16 504.3M
2025-04-15 2,134.00 2,153.59 2,133.52 2,153.55 461.3M
2025-04-14 2,117.15 2,127.78 2,113.12 2,127.78 379.2M
2025-04-11 2,089.99 2,111.35 2,082.05 2,111.35 232.4M
2025-04-10 2,069.86 2,100.77 2,068.05 2,100.77 504.3M
2025-04-09 2,060.30 2,060.30 2,016.89 2,027.22 553.7M
2025-04-08 2,060.71 2,076.79 2,052.66 2,060.38 413.3M
2025-04-07 2,088.37 2,088.37 2,036.79 2,036.80 441.2M
2025-04-04 2,084.56 2,112.08 2,076.12 2,109.96 515.9M
2025-04-03 2,089.63 2,102.48 2,081.17 2,092.96 347.1M
2025-04-02 2,122.10 2,123.13 2,099.86 2,106.00 398.3M
2025-04-01 2,085.04 2,114.91 2,081.12 2,114.82 338.1M
2025-03-31 2,106.80 2,106.80 2,071.45 2,073.10 239.9M
2025-03-28 2,143.60 2,143.60 2,115.35 2,118.85 402.3M
2025-03-27 2,156.25 2,164.99 2,147.31 2,149.05 275.5M
2025-03-26 2,161.33 2,165.44 2,155.82 2,160.43 385.4M
2025-03-25 2,180.91 2,185.59 2,154.05 2,157.10 300.2M
2025-03-24 2,171.07 2,179.64 2,165.76 2,174.05 251.2M
2025-03-21 2,177.94 2,177.94 2,154.70 2,167.46 249.8M
2025-03-20 2,193.36 2,195.55 2,177.39 2,179.28 249.9M
2025-03-19 2,187.73 2,191.78 2,184.18 2,189.53 438.3M
2025-03-18 2,185.73 2,189.48 2,183.77 2,187.69 320.7M
2025-03-17 2,180.60 2,184.85 2,177.48 2,181.68 169.0M
2025-03-14 2,162.75 2,175.31 2,162.56 2,175.31 182.2M
2025-03-13 2,167.14 2,174.94 2,158.72 2,159.75 196.2M
2025-03-12 2,170.78 2,175.44 2,160.99 2,162.90 158.4M
2025-03-11 2,161.88 2,164.97 2,143.11 2,164.48 187.4M
2025-03-10 2,188.42 2,189.54 2,173.39 2,185.46 246.7M
2025-03-07 2,194.87 2,205.65 2,185.53 2,188.54 345.5M
2025-03-06 2,206.14 2,212.31 2,195.85 2,199.80 397.4M
2025-03-05 2,168.29 2,201.18 2,168.29 2,201.18 305.6M
2025-03-04 2,165.16 2,165.16 2,151.47 2,163.32 250.2M
2025-02-28 2,191.49 2,191.49 2,169.18 2,170.86 237.1M
2025-02-27 2,215.10 2,216.29 2,201.99 2,205.20 249.8M
2025-02-26 2,210.46 2,216.42 2,206.14 2,216.42 150.5M
2025-02-25 2,203.17 2,209.96 2,198.20 2,208.41 174.8M
2025-02-24 2,196.14 2,206.10 2,187.44 2,206.03 253.6M
2025-02-21 2,193.16 2,202.39 2,192.26 2,202.37 226.8M
2025-02-20 2,192.38 2,194.17 2,183.91 2,188.66 245.0M
2025-02-19 2,183.71 2,190.28 2,181.82 2,190.24 198.3M
2025-02-18 2,169.71 2,180.19 2,164.50 2,180.19 171.4M
2025-02-17 2,153.35 2,168.41 2,151.17 2,168.41 152.6M
2025-02-14 2,151.21 2,153.16 2,142.48 2,149.66 196.8M
2025-02-13 2,132.38 2,146.42 2,132.38 2,145.93 352.9M
2025-02-12 2,130.52 2,130.62 2,122.64 2,125.60 211.4M
2025-02-11 2,130.19 2,131.99 2,125.18 2,131.99 267.2M
2025-02-10 2,124.40 2,131.19 2,114.87 2,128.24 198.2M
2025-02-07 2,131.70 2,131.70 2,119.88 2,124.72 200.2M
2025-02-06 2,128.78 2,138.37 2,127.20 2,136.46 243.6M
2025-02-05 2,112.57 2,123.86 2,112.57 2,123.21 217.3M
2025-02-04 2,090.77 2,110.13 2,090.77 2,110.13 205.5M
2025-02-03 2,120.72 2,120.72 2,080.25 2,084.31 240.0M
2025-01-31 2,138.07 2,138.07 2,123.09 2,127.32 204.1M
2025-01-24 2,133.28 2,145.62 2,133.28 2,145.05 407.6M
2025-01-23 2,154.79 2,154.79 2,127.68 2,130.00 378.3M
2025-01-22 2,156.90 2,159.36 2,152.23 2,153.80 346.6M
2025-01-21 2,157.17 2,160.67 2,146.36 2,153.49 344.9M
2025-01-20 2,159.21 2,159.36 2,152.41 2,154.17 273.7M
2025-01-17 2,152.51 2,156.67 2,149.82 2,156.67 260.2M
2025-01-16 2,147.94 2,154.15 2,146.19 2,150.92 258.6M
2025-01-15 2,157.31 2,159.61 2,137.33 2,141.44 271.7M
2025-01-14 2,151.45 2,156.45 2,143.03 2,155.44 211.7M
2025-01-13 2,161.81 2,161.81 2,145.23 2,148.70 411.5M
2025-01-10 2,156.38 2,162.25 2,148.25 2,161.40 199.9M
2025-01-09 2,155.16 2,155.16 2,141.64 2,153.00 204.6M
2025-01-08 2,146.15 2,153.06 2,143.33 2,151.70 185.2M
2025-01-07 2,145.67 2,152.21 2,142.65 2,148.65 231.5M
2025-01-06 2,126.96 2,143.96 2,126.26 2,143.96 160.6M
2025-01-03 2,109.22 2,124.79 2,109.22 2,123.77 245.3M
2025-01-02 2,096.58 2,107.90 2,093.20 2,107.77 224.7M