KOSPI 200 Steels

KS200STL
🏛️ 대한민국 →
1,141.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,163.30 1,168.27 1,163.30 1,166.93 29.0K
09:01 1,167.40 1,167.40 1,164.52 1,164.61 8.0K
09:02 1,165.55 1,165.55 1,161.48 1,161.49 7.0K
09:03 1,161.09 1,161.88 1,158.79 1,159.98 9.0K
09:04 1,159.27 1,160.60 1,157.44 1,157.99 6.0K
09:05 1,158.11 1,159.11 1,156.72 1,156.85 10.0K
09:06 1,157.38 1,159.53 1,157.03 1,159.53 6.0K
09:07 1,159.77 1,161.09 1,159.55 1,159.55 6.0K
09:08 1,160.07 1,160.23 1,158.10 1,160.23 9.0K
09:09 1,157.99 1,160.49 1,157.99 1,159.01 5.0K
09:10 1,158.20 1,160.00 1,157.92 1,159.78 7.0K
09:11 1,160.01 1,161.27 1,159.78 1,161.22 7.0K
09:12 1,160.72 1,162.12 1,160.72 1,161.20 2.0K
09:13 1,162.45 1,163.18 1,160.61 1,163.18 6.0K
09:14 1,163.29 1,165.22 1,163.27 1,165.07 3.0K
09:15 1,165.73 1,165.73 1,161.74 1,162.15 6.0K
09:16 1,162.94 1,162.96 1,159.76 1,159.76 5.0K
09:17 1,160.12 1,160.46 1,158.72 1,160.10 5.0K
09:18 1,159.65 1,160.47 1,159.10 1,159.94 3.0K
09:19 1,158.88 1,160.14 1,157.66 1,157.66 3.0K
09:20 1,158.00 1,158.37 1,157.45 1,158.14 3.0K
09:21 1,157.80 1,159.17 1,157.80 1,158.47 2.0K
09:22 1,158.56 1,159.75 1,157.97 1,158.07 5.0K
09:23 1,158.05 1,158.34 1,157.28 1,158.21 5.0K
09:24 1,158.36 1,158.36 1,155.90 1,155.90 5.0K
09:25 1,156.95 1,157.57 1,155.11 1,155.11 8.0K
09:26 1,155.12 1,155.67 1,153.50 1,153.50 7.0K
09:27 1,153.60 1,154.09 1,152.71 1,152.83 3.0K
09:28 1,152.42 1,152.96 1,149.15 1,150.15 17.0K
09:29 1,150.01 1,151.81 1,149.83 1,151.50 4.0K
09:30 1,151.86 1,151.88 1,150.70 1,151.18 4.0K
09:31 1,150.78 1,151.42 1,149.85 1,150.80 5.0K
09:32 1,150.94 1,151.41 1,149.68 1,150.45 3.0K
09:33 1,150.36 1,150.36 1,149.17 1,149.57 5.0K
09:34 1,149.56 1,149.91 1,148.83 1,149.21 3.0K
09:35 1,149.54 1,150.10 1,148.78 1,149.41 4.0K
09:36 1,149.20 1,149.60 1,147.75 1,147.75 9.0K
09:37 1,147.78 1,147.98 1,146.60 1,146.84 7.0K
09:38 1,147.09 1,147.09 1,146.05 1,146.17 9.0K
09:39 1,146.53 1,148.23 1,146.12 1,147.97 5.0K
09:40 1,147.64 1,147.92 1,146.57 1,147.02 2.0K
09:41 1,147.00 1,148.72 1,146.80 1,148.72 6.0K
09:42 1,147.57 1,147.62 1,146.60 1,146.60 5.0K
09:43 1,146.84 1,147.43 1,146.52 1,147.43 2.0K
09:44 1,147.19 1,148.19 1,146.77 1,148.10 2.0K
09:45 1,147.94 1,150.13 1,147.70 1,150.13 4.0K
09:46 1,149.79 1,150.72 1,149.77 1,149.95 2.0K
09:47 1,150.20 1,150.71 1,149.79 1,149.79 2.0K
09:48 1,149.82 1,151.28 1,149.82 1,151.28 1.0K
09:49 1,151.28 1,151.93 1,150.76 1,151.93 2.0K
09:50 1,151.60 1,152.09 1,150.71 1,151.13 2.0K
09:51 1,150.66 1,150.76 1,149.81 1,150.52 1.0K
09:52 1,150.86 1,150.99 1,150.28 1,150.97 3.0K
09:53 1,150.99 1,151.53 1,150.96 1,151.39 2.0K
09:54 1,150.38 1,151.29 1,149.97 1,149.97 3.0K
09:55 1,149.99 1,151.28 1,149.99 1,151.28 1.0K
09:56 1,151.05 1,151.05 1,150.03 1,150.24 1.0K
09:57 1,150.46 1,150.69 1,149.45 1,149.45 3.0K
09:58 1,149.45 1,150.18 1,149.45 1,150.13 2.0K
09:59 1,150.13 1,150.13 1,149.15 1,149.51 2.0K
10:00 1,149.26 1,150.29 1,148.83 1,149.91 3.0K
10:01 1,149.91 1,150.06 1,147.89 1,148.22 6.0K
10:02 1,148.22 1,148.22 1,145.90 1,146.23 3.0K
10:03 1,146.23 1,146.23 1,145.36 1,145.68 12.0K
10:04 1,146.26 1,146.62 1,146.02 1,146.60 3.0K
10:05 1,146.72 1,147.14 1,146.67 1,146.74 2.0K
10:06 1,146.38 1,146.91 1,146.34 1,146.91 3.0K
10:07 1,147.16 1,147.16 1,145.40 1,145.70 8.0K
10:08 1,145.61 1,146.47 1,145.61 1,146.32 5.0K
10:09 1,147.05 1,147.05 1,145.71 1,145.97 2.0K
10:10 1,146.54 1,147.07 1,145.71 1,146.24 1.0K
10:11 1,146.48 1,147.43 1,145.39 1,147.05 3.0K
10:12 1,147.05 1,147.63 1,146.51 1,147.47 2.0K
10:13 1,147.47 1,147.91 1,147.17 1,147.48 2.0K
10:14 1,147.48 1,148.84 1,147.44 1,147.72 2.0K
10:15 1,148.42 1,149.13 1,147.72 1,148.75 1.0K
10:16 1,148.79 1,149.58 1,148.79 1,149.13 2.0K
10:17 1,149.01 1,149.37 1,148.53 1,149.30 2.0K
10:18 1,149.21 1,149.21 1,147.63 1,147.68 4.0K
10:19 1,147.35 1,147.93 1,147.05 1,147.25 1.0K
10:20 1,147.52 1,147.73 1,147.09 1,147.43 1.0K
10:21 1,147.66 1,147.74 1,146.94 1,147.29 1.0K
10:22 1,147.05 1,147.99 1,147.05 1,147.76 0.0K
10:23 1,147.76 1,148.14 1,147.26 1,147.70 2.0K
10:24 1,147.70 1,148.87 1,147.70 1,148.77 0.0K
10:25 1,148.55 1,148.76 1,147.55 1,147.81 1.0K
10:26 1,147.81 1,148.50 1,147.80 1,148.21 3.0K
10:27 1,148.42 1,148.42 1,147.32 1,147.81 2.0K
10:28 1,147.78 1,147.96 1,147.19 1,147.37 3.0K
10:29 1,147.37 1,147.37 1,146.62 1,147.27 2.0K
10:30 1,146.70 1,147.01 1,145.90 1,145.90 3.0K
10:31 1,145.43 1,145.43 1,144.80 1,144.80 1.0K
10:32 1,144.80 1,145.87 1,144.80 1,144.85 2.0K
10:33 1,144.85 1,146.71 1,144.69 1,146.46 2.0K
10:34 1,146.46 1,146.48 1,145.08 1,145.84 0.0K
10:35 1,146.01 1,147.00 1,145.71 1,146.29 5.0K
10:36 1,145.93 1,146.24 1,145.36 1,145.59 3.0K
10:37 1,145.59 1,146.02 1,144.73 1,145.93 7.0K
10:38 1,145.59 1,146.40 1,145.53 1,145.72 2.0K
10:39 1,145.74 1,146.41 1,145.59 1,145.64 1.0K
10:40 1,145.64 1,146.89 1,145.64 1,146.89 2.0K
10:41 1,146.93 1,147.16 1,146.59 1,146.75 1.0K
10:42 1,146.77 1,147.12 1,146.25 1,147.12 1.0K
10:43 1,147.12 1,147.12 1,146.06 1,146.71 3.0K
10:44 1,146.30 1,147.30 1,145.67 1,146.48 2.0K
10:45 1,146.48 1,147.23 1,145.91 1,147.13 2.0K
10:46 1,147.13 1,147.13 1,145.86 1,145.86 2.0K
10:47 1,145.80 1,147.41 1,145.46 1,146.34 1.0K
10:48 1,145.98 1,146.78 1,145.91 1,146.45 1.0K
10:49 1,146.45 1,146.45 1,145.68 1,145.88 3.0K
10:50 1,145.88 1,146.15 1,144.80 1,144.81 6.0K
10:51 1,144.58 1,145.14 1,144.21 1,144.54 2.0K
10:52 1,144.20 1,144.96 1,143.98 1,143.98 1.0K
10:53 1,143.98 1,144.96 1,143.98 1,144.38 2.0K
10:54 1,144.76 1,145.02 1,144.11 1,145.02 1.0K
10:55 1,144.22 1,144.89 1,143.83 1,144.40 2.0K
10:56 1,144.16 1,144.70 1,143.82 1,144.06 1.0K
10:57 1,144.06 1,144.29 1,143.40 1,143.80 6.0K
10:58 1,143.49 1,143.88 1,143.17 1,143.74 3.0K
10:59 1,143.50 1,144.00 1,142.81 1,143.80 2.0K
11:00 1,143.80 1,143.80 1,142.61 1,143.01 2.0K
11:01 1,143.03 1,143.58 1,142.62 1,142.84 2.0K
11:02 1,143.08 1,143.86 1,142.36 1,143.86 1.0K
11:03 1,143.39 1,143.61 1,142.41 1,142.41 4.0K
11:04 1,142.50 1,143.25 1,142.50 1,142.66 8.0K
11:05 1,142.80 1,142.87 1,141.49 1,142.00 5.0K
11:06 1,141.68 1,142.45 1,141.29 1,141.62 1.0K
11:07 1,141.62 1,142.56 1,141.62 1,142.21 4.0K
11:08 1,142.17 1,142.29 1,141.81 1,141.98 2.0K
11:09 1,141.87 1,142.37 1,141.35 1,141.35 1.0K
11:10 1,141.35 1,142.27 1,141.07 1,141.07 4.0K
11:11 1,140.80 1,141.05 1,140.02 1,140.02 2.0K
11:12 1,140.02 1,141.11 1,140.02 1,140.54 1.0K
11:13 1,140.43 1,141.16 1,140.27 1,140.27 1.0K
11:14 1,140.44 1,141.02 1,139.98 1,140.78 2.0K
11:15 1,140.78 1,140.92 1,139.87 1,140.92 1.0K
11:16 1,140.58 1,141.09 1,140.01 1,141.02 2.0K
11:17 1,141.02 1,141.02 1,139.94 1,140.10 1.0K
11:18 1,139.74 1,140.95 1,139.74 1,140.78 1.0K
11:19 1,140.86 1,141.11 1,140.31 1,141.00 2.0K
11:20 1,141.00 1,141.50 1,140.40 1,140.69 3.0K
11:21 1,141.07 1,141.55 1,140.41 1,141.55 1.0K
11:22 1,141.22 1,141.55 1,140.55 1,140.61 4.0K
11:23 1,140.61 1,141.46 1,140.57 1,141.46 1.0K
11:24 1,141.49 1,141.49 1,140.17 1,140.17 1.0K
11:25 1,140.88 1,141.24 1,140.05 1,141.03 1.0K
11:26 1,140.70 1,141.72 1,140.46 1,141.06 1.0K
11:27 1,141.10 1,141.24 1,140.53 1,140.53 2.0K
11:28 1,140.86 1,141.53 1,140.86 1,141.46 7.0K
11:29 1,141.46 1,141.79 1,140.98 1,141.37 2.0K
11:30 1,141.60 1,142.29 1,141.47 1,141.47 1.0K
11:31 1,141.47 1,141.87 1,141.17 1,141.46 1.0K
11:32 1,141.46 1,142.22 1,141.23 1,141.99 1.0K
11:33 1,141.71 1,142.54 1,141.69 1,142.54 2.0K
11:34 1,142.26 1,143.54 1,141.98 1,143.54 5.0K
11:35 1,143.89 1,143.89 1,142.77 1,143.39 1.0K
11:36 1,143.62 1,144.40 1,143.27 1,144.04 1.0K
11:37 1,144.20 1,145.54 1,144.20 1,144.99 1.0K
11:38 1,144.82 1,146.00 1,144.82 1,145.89 1.0K
11:39 1,145.77 1,145.86 1,145.13 1,145.13 1.0K
11:40 1,145.13 1,145.76 1,144.69 1,145.36 2.0K
11:41 1,145.46 1,145.81 1,144.65 1,144.68 1.0K
11:42 1,144.96 1,145.80 1,144.96 1,145.13 1.0K
11:43 1,145.60 1,145.89 1,144.72 1,145.32 1.0K
11:44 1,144.96 1,145.85 1,144.85 1,145.18 1.0K
11:45 1,144.76 1,145.57 1,144.63 1,145.16 1.0K
11:46 1,144.83 1,145.19 1,144.20 1,144.53 1.0K
11:47 1,144.97 1,145.28 1,144.32 1,145.28 1.0K
11:48 1,145.28 1,145.90 1,144.34 1,145.57 6.0K
11:49 1,145.72 1,145.72 1,143.76 1,143.98 2.0K
11:50 1,144.29 1,144.90 1,144.29 1,144.76 1.0K
11:51 1,144.78 1,145.20 1,144.36 1,145.20 0.0K
11:52 1,145.20 1,145.79 1,145.07 1,145.07 2.0K
11:53 1,145.27 1,145.37 1,144.32 1,144.59 2.0K
11:54 1,144.68 1,145.41 1,144.24 1,144.24 0.0K
11:55 1,143.68 1,144.93 1,143.68 1,144.78 2.0K
11:56 1,144.78 1,145.08 1,143.95 1,143.95 0.0K
11:57 1,143.95 1,144.95 1,143.71 1,144.42 1.0K
11:58 1,144.42 1,144.47 1,143.59 1,144.03 2.0K
11:59 1,144.11 1,144.11 1,143.13 1,143.61 1.0K
12:00 1,144.18 1,144.25 1,143.26 1,144.06 1.0K
12:01 1,144.15 1,144.31 1,143.39 1,143.84 3.0K
12:02 1,143.82 1,144.39 1,143.60 1,143.93 1.0K
12:03 1,143.59 1,143.94 1,143.23 1,143.80 1.0K
12:04 1,144.14 1,144.46 1,143.70 1,144.31 2.0K
12:05 1,143.96 1,144.40 1,143.39 1,144.08 1.0K
12:06 1,143.74 1,144.31 1,143.45 1,143.82 1.0K
12:07 1,143.82 1,144.39 1,143.47 1,144.07 1.0K
12:08 1,144.07 1,144.07 1,142.91 1,143.48 2.0K
12:09 1,143.48 1,143.59 1,142.85 1,143.07 1.0K
12:10 1,143.42 1,143.55 1,142.79 1,142.96 2.0K
12:11 1,142.62 1,144.39 1,142.62 1,144.39 1.0K
12:12 1,143.69 1,144.42 1,143.37 1,144.42 3.0K
12:13 1,144.42 1,144.42 1,143.66 1,144.20 0.0K
12:14 1,144.53 1,144.53 1,143.37 1,144.00 1.0K
12:15 1,144.24 1,144.29 1,143.00 1,143.00 1.0K
12:16 1,143.23 1,144.17 1,143.14 1,144.17 1.0K
12:17 1,143.48 1,144.01 1,143.07 1,143.99 1.0K
12:18 1,143.06 1,143.78 1,142.71 1,143.07 1.0K
12:19 1,143.14 1,143.50 1,142.72 1,143.05 1.0K
12:20 1,143.05 1,143.55 1,142.79 1,142.81 2.0K
12:21 1,142.81 1,143.45 1,142.64 1,143.11 1.0K
12:22 1,143.45 1,143.88 1,142.80 1,143.49 2.0K
12:23 1,143.44 1,143.47 1,142.65 1,142.85 2.0K
12:24 1,142.85 1,143.27 1,142.49 1,143.27 1.0K
12:25 1,142.83 1,143.07 1,142.01 1,142.11 4.0K
12:26 1,142.18 1,143.14 1,142.18 1,142.67 4.0K
12:27 1,142.75 1,143.25 1,142.42 1,142.69 2.0K
12:28 1,142.69 1,143.34 1,142.42 1,143.34 2.0K
12:29 1,143.25 1,143.29 1,142.25 1,142.34 0.0K
12:30 1,142.34 1,143.31 1,142.15 1,142.66 1.0K
12:31 1,143.07 1,143.17 1,142.36 1,143.14 2.0K
12:32 1,142.91 1,143.25 1,142.12 1,143.08 0.0K
12:33 1,142.75 1,143.16 1,142.32 1,142.91 2.0K
12:34 1,143.25 1,143.26 1,142.75 1,142.86 1.0K
12:35 1,143.21 1,143.52 1,142.84 1,143.02 0.0K
12:36 1,143.02 1,143.39 1,142.70 1,143.05 1.0K
12:37 1,142.70 1,143.42 1,142.37 1,142.68 1.0K
12:38 1,142.68 1,143.28 1,142.30 1,142.65 2.0K
12:39 1,142.42 1,143.15 1,142.23 1,142.90 1.0K
12:40 1,142.72 1,143.09 1,141.86 1,141.86 2.0K
12:41 1,142.21 1,143.01 1,142.19 1,142.84 3.0K
12:42 1,142.84 1,142.91 1,142.21 1,142.21 1.0K
12:43 1,142.29 1,142.60 1,141.65 1,142.30 2.0K
12:44 1,142.28 1,142.73 1,141.95 1,142.64 0.0K
12:45 1,142.05 1,142.64 1,141.80 1,142.08 1.0K
12:46 1,142.19 1,142.90 1,141.89 1,142.78 3.0K
12:47 1,142.70 1,143.07 1,141.81 1,141.88 3.0K
12:48 1,142.22 1,142.39 1,141.86 1,142.39 1.0K
12:49 1,142.39 1,142.66 1,141.53 1,142.30 9.0K
12:50 1,142.41 1,142.64 1,141.89 1,141.92 1.0K
12:51 1,141.56 1,142.33 1,141.56 1,142.24 8.0K
12:52 1,142.00 1,142.59 1,141.66 1,141.94 3.0K
12:53 1,141.70 1,142.51 1,141.47 1,142.16 1.0K
12:54 1,142.16 1,142.53 1,141.67 1,142.38 1.0K
12:55 1,142.38 1,142.54 1,141.74 1,142.18 2.0K
12:56 1,142.18 1,142.52 1,141.47 1,142.17 2.0K
12:57 1,141.93 1,142.63 1,141.46 1,142.14 3.0K
12:58 1,142.12 1,142.47 1,141.12 1,141.46 2.0K
12:59 1,141.69 1,142.37 1,141.39 1,141.94 2.0K
13:00 1,140.90 1,141.94 1,140.22 1,140.74 4.0K
13:01 1,140.74 1,141.28 1,140.39 1,140.78 3.0K
13:02 1,140.81 1,140.88 1,140.16 1,140.77 1.0K
13:03 1,140.77 1,140.90 1,139.82 1,140.35 1.0K
13:04 1,139.70 1,139.94 1,138.19 1,138.81 5.0K
13:05 1,138.55 1,138.55 1,136.79 1,137.51 4.0K
13:06 1,137.86 1,138.34 1,137.12 1,138.00 5.0K
13:07 1,138.00 1,138.57 1,137.60 1,138.26 0.0K
13:08 1,138.26 1,138.33 1,137.15 1,137.91 3.0K
13:09 1,138.38 1,138.99 1,137.71 1,138.56 3.0K
13:10 1,138.20 1,138.93 1,137.73 1,138.56 3.0K
13:11 1,138.32 1,139.52 1,138.23 1,139.38 2.0K
13:12 1,139.38 1,140.14 1,139.22 1,139.80 3.0K
13:13 1,139.80 1,140.75 1,139.45 1,139.70 0.0K
13:14 1,139.36 1,140.61 1,139.36 1,140.17 1.0K
13:15 1,140.25 1,141.18 1,139.88 1,140.57 2.0K
13:16 1,140.57 1,140.66 1,139.67 1,140.35 0.0K
13:17 1,140.33 1,140.68 1,139.97 1,140.40 2.0K
13:18 1,140.57 1,141.11 1,140.03 1,140.79 2.0K
13:19 1,140.79 1,141.88 1,139.90 1,141.53 1.0K
13:20 1,141.19 1,142.03 1,140.79 1,141.88 2.0K
13:21 1,142.01 1,142.73 1,142.01 1,142.25 2.0K
13:22 1,142.16 1,142.61 1,141.91 1,142.61 1.0K
13:23 1,142.27 1,142.67 1,142.05 1,142.54 1.0K
13:24 1,142.54 1,142.69 1,141.93 1,142.08 0.0K
13:25 1,142.33 1,142.33 1,141.29 1,141.29 2.0K
13:26 1,141.43 1,141.91 1,141.17 1,141.17 1.0K
13:27 1,141.34 1,141.59 1,140.56 1,141.22 1.0K
13:28 1,141.39 1,141.55 1,140.63 1,141.00 1.0K
13:29 1,141.00 1,141.04 1,139.67 1,140.77 6.0K
13:30 1,140.36 1,140.79 1,139.76 1,140.20 1.0K
13:31 1,140.43 1,140.46 1,139.66 1,139.66 0.0K
13:32 1,139.66 1,140.29 1,139.49 1,139.89 8.0K
13:33 1,139.89 1,140.20 1,139.65 1,139.72 1.0K
13:34 1,139.72 1,140.31 1,139.45 1,139.71 2.0K
13:35 1,140.09 1,140.34 1,139.55 1,139.91 3.0K
13:36 1,140.24 1,142.32 1,139.67 1,141.96 5.0K
13:37 1,141.98 1,142.65 1,141.96 1,142.29 2.0K
13:38 1,142.29 1,142.29 1,140.87 1,141.02 2.0K
13:39 1,141.38 1,141.62 1,140.95 1,141.20 2.0K
13:40 1,141.55 1,141.87 1,140.68 1,141.68 1.0K
13:41 1,141.77 1,141.77 1,140.79 1,140.96 2.0K
13:42 1,141.20 1,141.91 1,140.63 1,141.22 2.0K
13:43 1,141.32 1,141.58 1,140.91 1,141.06 3.0K
13:44 1,141.39 1,141.54 1,140.82 1,141.14 0.0K
13:45 1,141.35 1,141.63 1,141.00 1,141.39 1.0K
13:46 1,140.87 1,141.63 1,140.78 1,140.98 1.0K
13:47 1,140.74 1,141.35 1,140.47 1,141.04 1.0K
13:48 1,141.22 1,141.58 1,141.01 1,141.16 1.0K
13:49 1,141.00 1,141.39 1,140.59 1,141.10 1.0K
13:50 1,141.06 1,141.25 1,140.77 1,141.17 2.0K
13:51 1,140.60 1,140.83 1,139.99 1,140.83 1.0K
13:52 1,140.42 1,140.59 1,139.11 1,139.11 3.0K
13:53 1,139.25 1,139.69 1,138.82 1,139.44 1.0K
13:54 1,139.84 1,139.84 1,138.83 1,138.83 2.0K
13:55 1,138.26 1,139.16 1,138.25 1,138.25 2.0K
13:56 1,138.43 1,138.67 1,137.83 1,138.45 1.0K
13:57 1,138.17 1,138.60 1,137.87 1,138.37 1.0K
13:58 1,137.96 1,138.82 1,137.90 1,138.19 2.0K
13:59 1,138.67 1,138.91 1,138.06 1,138.34 1.0K
14:00 1,138.61 1,138.63 1,137.68 1,138.01 1.0K
14:01 1,138.47 1,138.49 1,137.62 1,137.63 3.0K
14:02 1,137.90 1,139.01 1,137.46 1,139.01 6.0K
14:03 1,138.92 1,139.25 1,137.90 1,139.18 2.0K
14:04 1,138.65 1,139.18 1,138.10 1,138.10 2.0K
14:05 1,138.45 1,139.10 1,138.02 1,138.46 0.0K
14:06 1,138.86 1,138.90 1,137.64 1,138.33 2.0K
14:07 1,138.23 1,138.56 1,137.47 1,138.11 1.0K
14:08 1,137.98 1,138.13 1,137.09 1,138.08 1.0K
14:09 1,137.32 1,138.21 1,137.02 1,137.43 1.0K
14:10 1,137.57 1,138.63 1,137.07 1,137.49 3.0K
14:11 1,137.73 1,139.89 1,137.73 1,138.23 3.0K
14:12 1,138.21 1,138.96 1,138.07 1,138.90 1.0K
14:13 1,138.66 1,138.96 1,137.84 1,138.54 6.0K
14:14 1,138.58 1,138.92 1,137.94 1,138.06 2.0K
14:15 1,138.04 1,138.55 1,137.43 1,138.55 2.0K
14:16 1,138.63 1,138.95 1,138.38 1,138.72 1.0K
14:17 1,138.64 1,139.32 1,138.25 1,138.25 1.0K
14:18 1,138.25 1,139.18 1,138.20 1,138.93 2.0K
14:19 1,138.97 1,138.97 1,137.64 1,138.02 3.0K
14:20 1,138.02 1,138.41 1,137.78 1,137.94 0.0K
14:21 1,138.14 1,139.27 1,137.95 1,139.27 3.0K
14:22 1,138.93 1,139.71 1,138.93 1,139.55 2.0K
14:23 1,139.52 1,139.71 1,138.49 1,138.66 2.0K
14:24 1,138.89 1,139.19 1,138.48 1,138.90 1.0K
14:25 1,138.55 1,139.48 1,138.55 1,138.82 1.0K
14:26 1,138.82 1,139.83 1,138.82 1,139.71 2.0K
14:27 1,139.47 1,140.40 1,139.47 1,140.20 1.0K
14:28 1,140.22 1,140.84 1,139.94 1,140.84 1.0K
14:29 1,140.61 1,140.92 1,139.63 1,139.69 2.0K
14:30 1,139.59 1,140.69 1,139.34 1,140.30 1.0K
14:31 1,140.30 1,141.56 1,140.28 1,140.56 2.0K
14:32 1,140.33 1,140.56 1,139.61 1,140.21 1.0K
14:33 1,139.86 1,140.81 1,139.86 1,140.70 2.0K
14:34 1,140.35 1,141.43 1,140.05 1,140.82 1.0K
14:35 1,140.63 1,140.97 1,140.12 1,140.12 2.0K
14:36 1,140.37 1,141.34 1,140.07 1,140.77 2.0K
14:37 1,140.84 1,141.74 1,140.48 1,141.18 2.0K
14:38 1,140.95 1,141.40 1,140.50 1,141.16 3.0K
14:39 1,140.92 1,141.92 1,140.92 1,141.57 1.0K
14:40 1,141.57 1,142.66 1,141.27 1,142.19 2.0K
14:41 1,141.95 1,142.70 1,141.84 1,142.51 8.0K
14:42 1,142.14 1,143.10 1,142.14 1,143.10 3.0K
14:43 1,142.51 1,142.53 1,141.59 1,141.59 5.0K
14:44 1,141.59 1,142.17 1,141.51 1,142.12 3.0K
14:45 1,142.00 1,142.00 1,140.93 1,141.41 3.0K
14:46 1,141.41 1,141.98 1,140.99 1,141.16 2.0K
14:47 1,141.19 1,141.76 1,141.19 1,141.52 2.0K
14:48 1,141.62 1,142.30 1,140.65 1,142.30 2.0K
14:49 1,142.26 1,142.26 1,141.07 1,141.08 3.0K
14:50 1,141.35 1,141.62 1,140.43 1,141.21 3.0K
14:51 1,141.12 1,141.55 1,140.84 1,140.96 2.0K
14:52 1,140.96 1,141.19 1,139.63 1,140.15 4.0K
14:53 1,140.32 1,140.32 1,139.16 1,139.46 4.0K
14:54 1,139.82 1,141.05 1,139.43 1,139.44 1.0K
14:55 1,140.11 1,140.28 1,139.36 1,139.92 2.0K
14:56 1,140.07 1,140.51 1,139.58 1,139.94 3.0K
14:57 1,140.15 1,140.58 1,139.62 1,140.29 3.0K
14:58 1,139.93 1,140.34 1,139.39 1,140.06 2.0K
14:59 1,139.93 1,140.51 1,139.54 1,139.54 2.0K
15:00 1,139.81 1,140.50 1,139.51 1,139.84 2.0K
15:01 1,140.15 1,140.16 1,139.32 1,139.91 2.0K
15:02 1,139.57 1,140.26 1,139.15 1,140.06 2.0K
15:03 1,139.82 1,140.15 1,138.80 1,139.34 3.0K
15:04 1,138.99 1,140.45 1,138.99 1,139.74 3.0K
15:05 1,139.74 1,140.43 1,139.08 1,139.95 2.0K
15:06 1,139.70 1,140.41 1,138.86 1,139.63 2.0K
15:07 1,139.63 1,139.96 1,139.16 1,139.18 4.0K
15:08 1,139.41 1,139.60 1,138.82 1,139.60 5.0K
15:09 1,139.24 1,139.50 1,138.37 1,138.37 4.0K
15:10 1,138.97 1,139.15 1,138.23 1,138.77 3.0K
15:11 1,139.19 1,139.42 1,138.45 1,138.86 3.0K
15:12 1,138.86 1,139.11 1,138.11 1,138.45 2.0K
15:13 1,138.10 1,138.81 1,138.07 1,138.78 5.0K
15:14 1,138.41 1,139.38 1,138.31 1,138.91 2.0K
15:15 1,139.02 1,139.46 1,138.59 1,138.81 3.0K
15:16 1,138.81 1,139.56 1,138.16 1,138.16 5.0K
15:17 1,138.11 1,139.56 1,137.88 1,139.17 3.0K
15:18 1,139.14 1,139.54 1,138.31 1,139.54 5.0K
15:19 1,139.45 1,140.05 1,138.66 1,139.27 4.0K
15:20 1,139.27 1,139.27 1,139.27 1,139.27 0.0K
15:21 1,139.27 1,139.27 1,139.27 1,139.27 0.0K
15:22 1,139.27 1,139.27 1,139.27 1,139.27 0.0K
15:23 1,139.27 1,139.27 1,139.27 1,139.27 0.0K
15:24 1,139.27 1,139.27 1,139.27 1,139.27 0.0K
15:25 1,139.27 1,139.27 1,139.27 1,139.27 0.0K
15:26 1,139.27 1,139.27 1,139.27 1,139.27 0.0K
15:27 1,139.27 1,139.27 1,139.27 1,139.27 0.0K
15:28 1,139.27 1,139.27 1,139.27 1,139.27 0.0K
15:29 1,139.27 1,141.31 1,139.27 1,141.31 70.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,163.30 1,168.50 1,136.79 1,141.31 1.1M
2025-09-25 1,178.48 1,181.15 1,165.84 1,175.09 1.2M
2025-09-24 1,173.46 1,174.98 1,158.27 1,162.43 0.9M
2025-09-23 1,172.89 1,180.08 1,161.54 1,163.08 1.0M
2025-09-22 1,188.77 1,191.61 1,167.01 1,173.92 1.2M
2025-09-19 1,199.61 1,205.29 1,189.58 1,189.91 1.5M
2025-09-18 1,218.24 1,219.34 1,189.96 1,197.86 1.2M
2025-09-17 1,221.01 1,232.20 1,212.53 1,216.71 1.4M
2025-09-16 1,228.91 1,249.28 1,223.81 1,225.85 1.9M
2025-09-15 1,224.02 1,243.74 1,217.85 1,226.56 1.7M
2025-09-12 1,169.07 1,224.26 1,164.22 1,210.02 2.5M
2025-09-11 1,165.90 1,168.48 1,157.55 1,164.44 2.1M
2025-09-10 1,151.30 1,169.85 1,151.30 1,164.69 1.7M
2025-09-09 1,154.52 1,162.69 1,139.87 1,153.70 1.2M
2025-09-08 1,133.16 1,145.78 1,133.06 1,144.69 1.1M
2025-09-05 1,131.22 1,136.87 1,120.95 1,134.37 2.0M
2025-09-04 1,129.97 1,140.52 1,123.84 1,131.43 1.6M
2025-09-03 1,100.67 1,132.03 1,098.65 1,126.47 1.9M
2025-09-02 1,095.18 1,099.87 1,083.96 1,093.59 1.3M
2025-09-01 1,103.74 1,104.59 1,087.56 1,091.23 1.0M
2025-08-29 1,112.51 1,113.97 1,097.68 1,105.71 1.4M
2025-08-28 1,110.36 1,111.47 1,102.58 1,105.96 1.3M
2025-08-27 1,125.51 1,127.98 1,104.96 1,114.43 1.4M
2025-08-26 1,134.67 1,142.34 1,116.63 1,122.38 1.2M
2025-08-25 1,131.98 1,135.29 1,123.81 1,135.29 1.0M
2025-08-22 1,128.75 1,139.76 1,120.64 1,122.90 1.1M
2025-08-21 1,108.39 1,126.74 1,106.03 1,114.19 1.2M
2025-08-20 1,107.47 1,110.72 1,077.01 1,103.81 1.6M
2025-08-19 1,133.80 1,134.45 1,104.80 1,113.89 1.2M
2025-08-18 1,148.55 1,151.58 1,129.53 1,131.33 1.4M
2025-08-14 1,151.85 1,161.10 1,146.59 1,153.95 1.7M
2025-08-13 1,147.02 1,149.95 1,131.22 1,149.91 1.7M
2025-08-12 1,151.54 1,159.13 1,136.42 1,139.50 1.3M
2025-08-11 1,142.98 1,154.87 1,139.09 1,151.36 2.2M
2025-08-08 1,154.37 1,155.74 1,134.80 1,139.85 1.5M
2025-08-07 1,157.18 1,165.76 1,145.38 1,165.76 1.6M
2025-08-06 1,152.64 1,170.21 1,152.64 1,163.55 2.0M
2025-08-05 1,163.00 1,171.96 1,149.65 1,159.21 2.1M
2025-08-04 1,151.38 1,159.62 1,138.72 1,150.23 2.2M
2025-08-01 1,249.65 1,250.87 1,159.45 1,162.64 3.9M
2025-07-31 1,266.65 1,284.39 1,257.48 1,264.09 2.5M
2025-07-30 1,313.05 1,320.94 1,277.05 1,280.21 2.5M
2025-07-29 1,275.97 1,304.29 1,262.98 1,300.89 2.6M
2025-07-28 1,299.10 1,318.39 1,285.19 1,299.85 4.1M
2025-07-25 1,291.65 1,304.37 1,288.82 1,296.68 2.0M
2025-07-24 1,302.81 1,312.92 1,284.17 1,294.29 3.1M
2025-07-23 1,301.52 1,313.78 1,282.20 1,309.34 2.9M
2025-07-22 1,286.43 1,300.08 1,262.85 1,277.67 2.9M
2025-07-21 1,250.43 1,300.21 1,250.23 1,292.64 3.4M
2025-07-18 1,264.68 1,273.38 1,250.66 1,257.90 1.9M
2025-07-17 1,265.54 1,270.32 1,246.04 1,266.87 1.6M
2025-07-16 1,260.78 1,281.88 1,244.02 1,260.31 3.0M
2025-07-15 1,208.23 1,262.26 1,205.21 1,261.89 3.2M
2025-07-14 1,212.35 1,219.92 1,194.98 1,211.71 2.2M
2025-07-11 1,206.95 1,230.90 1,204.39 1,216.33 4.3M
2025-07-10 1,190.46 1,218.59 1,181.40 1,193.96 2.6M
2025-07-09 1,197.26 1,200.71 1,181.81 1,185.35 2.6M
2025-07-08 1,171.08 1,188.16 1,160.01 1,183.29 2.8M
2025-07-07 1,155.53 1,191.62 1,139.24 1,176.09 3.6M
2025-07-04 1,171.35 1,173.71 1,141.44 1,151.56 4.1M
2025-07-03 1,133.74 1,186.57 1,131.28 1,178.85 8.1M
2025-07-02 1,114.10 1,116.83 1,081.49 1,116.37 2.2M
2025-07-01 1,119.54 1,140.32 1,107.92 1,113.78 2.8M
2025-06-30 1,118.40 1,126.04 1,102.63 1,113.30 1.9M
2025-06-27 1,124.05 1,151.07 1,116.08 1,134.32 2.6M
2025-06-26 1,117.84 1,128.04 1,096.22 1,122.69 2.0M
2025-06-25 1,107.16 1,128.11 1,096.33 1,122.03 3.8M
2025-06-24 1,085.29 1,104.31 1,074.12 1,099.32 3.3M
2025-06-23 1,082.03 1,136.88 1,080.16 1,099.81 2.5M
2025-06-20 1,105.35 1,107.18 1,080.32 1,090.29 2.8M
2025-06-19 1,049.49 1,093.50 1,041.93 1,093.50 4.3M
2025-06-18 1,047.75 1,049.61 1,032.08 1,046.50 2.0M
2025-06-17 1,030.37 1,053.39 1,025.48 1,037.50 2.0M
2025-06-16 1,039.36 1,040.59 1,018.51 1,039.58 2.1M
2025-06-13 1,019.24 1,043.85 1,012.41 1,038.39 6.1M
2025-06-12 993.99 1,009.15 990.91 1,003.90 2.9M
2025-06-11 990.13 1,010.96 987.80 1,006.10 2.6M
2025-06-10 943.92 983.65 942.44 983.65 4.0M
2025-06-09 935.06 944.10 931.57 936.05 1.9M
2025-06-05 918.90 936.29 917.57 928.60 1.6M
2025-06-04 903.00 916.82 894.97 915.23 1.8M
2025-06-02 891.76 906.91 886.82 897.44 1.9M
2025-05-30 911.05 921.82 905.37 909.87 2.4M
2025-05-29 911.86 920.96 905.06 916.59 1.5M
2025-05-28 876.36 908.92 876.36 904.76 2.4M
2025-05-27 861.18 885.05 861.18 870.76 1.6M
2025-05-26 839.98 871.78 839.68 871.78 1.4M
2025-05-23 846.37 846.37 834.13 842.59 1.4M
2025-05-22 851.19 851.19 837.98 844.80 0.9M
2025-05-21 860.72 871.08 854.54 854.58 1.0M
2025-05-20 864.47 867.77 853.18 858.44 1.3M
2025-05-19 862.60 870.42 855.80 859.46 1.0M
2025-05-16 883.46 883.46 867.95 870.17 1.3M
2025-05-15 876.96 886.18 875.81 877.64 1.0M
2025-05-14 884.31 887.66 872.43 884.21 1.3M
2025-05-13 893.83 898.26 883.70 889.70 1.2M
2025-05-12 900.50 906.98 891.59 905.89 1.5M
2025-05-09 889.90 899.47 889.14 892.52 1.4M
2025-05-08 886.50 891.87 878.71 887.90 1.5M
2025-05-07 887.90 891.46 874.03 881.07 1.3M
2025-05-02 879.70 879.90 862.36 878.06 0.9M
2025-04-30 871.72 883.85 869.21 882.36 1.4M
2025-04-29 884.65 890.16 877.91 881.78 1.0M
2025-04-28 869.22 886.63 869.22 879.28 1.0M
2025-04-25 870.44 878.76 862.75 868.15 1.2M
2025-04-24 865.64 870.18 854.32 863.59 1.0M
2025-04-23 855.04 866.01 846.37 862.91 1.5M
2025-04-22 830.98 840.33 828.91 839.55 0.9M
2025-04-21 835.47 838.21 825.86 831.95 0.9M
2025-04-18 835.74 838.86 827.66 835.91 0.7M
2025-04-17 831.57 839.85 826.42 836.71 0.9M
2025-04-16 848.36 852.20 829.76 832.63 0.8M
2025-04-15 847.14 851.76 837.60 847.53 1.1M
2025-04-14 839.69 842.36 832.18 832.47 1.1M
2025-04-11 815.78 828.49 809.44 826.69 1.3M
2025-04-10 820.81 835.27 811.79 834.63 2.0M
2025-04-09 798.91 807.62 774.07 782.92 1.8M
2025-04-08 820.16 823.67 797.44 799.72 1.6M
2025-04-07 826.90 828.88 803.70 806.82 2.2M
2025-04-04 863.19 884.71 847.90 869.21 1.8M
2025-04-03 848.70 875.51 847.50 875.32 1.4M
2025-04-02 909.34 909.36 874.91 876.52 1.6M
2025-04-01 915.59 916.14 893.27 901.97 1.6M
2025-03-31 911.05 911.86 897.08 905.91 1.7M
2025-03-28 966.14 970.37 922.55 931.32 1.6M
2025-03-27 983.49 985.46 966.44 969.55 1.7M
2025-03-26 1,000.40 1,007.71 990.51 998.70 2.1M
2025-03-25 1,039.02 1,041.55 979.79 985.38 3.0M
2025-03-24 1,024.42 1,028.64 1,013.06 1,019.82 1.5M
2025-03-21 1,034.94 1,038.99 1,015.86 1,028.51 2.3M
2025-03-20 1,032.97 1,060.11 1,032.54 1,044.60 3.4M
2025-03-19 1,019.55 1,031.51 1,017.57 1,023.91 2.9M
2025-03-18 1,027.00 1,038.69 1,014.82 1,019.18 1.4M
2025-03-17 1,023.10 1,028.82 1,014.90 1,023.67 1.7M
2025-03-14 1,034.62 1,054.05 1,017.26 1,017.62 2.3M
2025-03-13 1,049.93 1,053.11 1,029.89 1,042.75 3.4M
2025-03-12 1,008.35 1,048.53 993.91 1,046.71 3.7M
2025-03-11 1,003.77 1,012.84 999.19 1,003.79 3.2M
2025-03-10 1,041.87 1,046.39 1,018.38 1,035.49 4.5M
2025-03-07 986.97 1,057.08 983.83 1,045.55 8.4M
2025-03-06 961.13 999.38 961.13 994.35 5.9M
2025-03-05 931.33 953.95 924.01 949.95 2.1M
2025-03-04 933.43 944.28 918.93 930.32 2.5M
2025-02-28 945.05 946.25 925.49 932.30 2.4M
2025-02-27 958.39 961.80 950.67 960.66 1.9M
2025-02-26 950.10 965.44 944.92 961.73 1.9M
2025-02-25 956.65 966.64 943.58 944.71 2.3M
2025-02-24 963.64 970.08 955.40 964.05 4.0M
2025-02-21 977.72 994.01 962.85 967.53 5.4M
2025-02-20 924.79 951.64 922.18 948.92 3.6M
2025-02-19 906.17 928.99 905.08 921.67 3.5M
2025-02-18 908.68 913.87 898.38 907.48 2.5M
2025-02-17 888.90 905.58 879.95 903.86 2.0M
2025-02-14 881.84 893.82 873.82 887.89 1.9M
2025-02-13 853.96 880.94 852.20 880.65 3.1M
2025-02-12 845.86 852.94 836.31 844.28 1.7M
2025-02-11 850.90 857.22 843.69 844.22 2.0M
2025-02-10 845.04 851.39 834.53 849.88 2.4M
2025-02-07 849.56 863.18 848.32 854.61 1.5M
2025-02-06 855.03 858.63 847.05 855.18 1.2M
2025-02-05 849.61 856.22 846.87 849.13 1.2M
2025-02-04 850.13 855.66 842.06 846.73 1.8M
2025-02-03 869.95 870.49 839.79 844.65 2.1M
2025-01-31 913.64 915.24 887.17 890.44 1.1M
2025-01-24 891.31 911.09 883.90 906.40 1.4M
2025-01-23 901.66 901.87 882.17 887.79 1.4M
2025-01-22 896.65 906.58 887.24 900.90 1.8M
2025-01-21 914.81 924.03 889.22 889.27 1.9M
2025-01-20 898.16 923.43 896.07 915.90 2.2M
2025-01-17 886.26 902.68 885.97 893.33 1.3M
2025-01-16 891.41 894.70 884.88 891.57 1.4M
2025-01-15 885.63 894.36 876.92 878.34 1.4M
2025-01-14 873.12 887.66 866.78 887.66 1.8M
2025-01-13 881.61 884.28 866.79 870.63 1.7M
2025-01-10 886.62 892.33 872.99 886.11 1.7M
2025-01-09 880.01 890.11 874.02 888.16 2.2M
2025-01-08 894.99 896.15 875.87 881.31 3.1M
2025-01-07 883.39 896.60 883.39 893.24 1.8M
2025-01-06 877.70 884.69 869.81 880.34 1.1M
2025-01-03 852.60 882.61 850.50 876.94 1.5M
2025-01-02 863.96 865.78 848.84 852.56 1.0M