KOSDAQ 100 (KQ100)

KQ100
🏛️ 대한민국 →
1,999.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,020.43 2,021.25 2,019.92 2,019.92 621.0K
09:01 2,018.86 2,018.86 2,013.60 2,013.60 441.0K
09:02 2,013.31 2,015.33 2,013.31 2,015.28 302.0K
09:03 2,015.45 2,021.28 2,015.45 2,020.94 293.0K
09:04 2,020.43 2,020.43 2,016.44 2,017.98 280.0K
09:05 2,018.90 2,020.17 2,017.03 2,017.03 278.0K
09:06 2,017.41 2,017.41 2,014.51 2,014.51 246.0K
09:07 2,014.09 2,014.58 2,013.39 2,014.06 315.0K
09:08 2,014.24 2,015.04 2,014.24 2,014.71 253.0K
09:09 2,014.84 2,016.19 2,014.65 2,016.19 221.0K
09:10 2,016.14 2,016.85 2,015.73 2,016.85 279.0K
09:11 2,017.78 2,018.60 2,017.23 2,017.81 216.0K
09:12 2,018.49 2,021.51 2,018.06 2,021.51 269.0K
09:13 2,022.04 2,023.00 2,022.04 2,022.95 205.0K
09:14 2,021.90 2,022.80 2,021.90 2,022.55 168.0K
09:15 2,022.94 2,023.81 2,022.25 2,022.25 218.0K
09:16 2,021.39 2,021.39 2,019.86 2,020.04 211.0K
09:17 2,019.92 2,021.31 2,019.92 2,020.37 171.0K
09:18 2,020.87 2,020.87 2,020.08 2,020.48 149.0K
09:19 2,020.07 2,020.07 2,017.08 2,017.08 170.0K
09:20 2,016.12 2,017.60 2,016.12 2,017.25 157.0K
09:21 2,017.05 2,017.97 2,017.05 2,017.97 146.0K
09:22 2,017.35 2,017.35 2,016.50 2,016.50 132.0K
09:23 2,016.43 2,016.43 2,013.93 2,013.93 176.0K
09:24 2,013.34 2,013.34 2,010.14 2,010.14 234.0K
09:25 2,009.82 2,009.82 2,007.15 2,007.16 214.0K
09:26 2,006.44 2,006.75 2,005.63 2,005.63 211.0K
09:27 2,006.14 2,006.14 2,005.06 2,005.06 216.0K
09:28 2,004.45 2,005.97 2,004.45 2,005.10 193.0K
09:29 2,004.99 2,005.59 2,004.98 2,005.59 164.0K
09:30 2,005.34 2,005.71 2,005.27 2,005.51 253.0K
09:31 2,006.07 2,009.47 2,006.07 2,009.47 209.0K
09:32 2,010.62 2,010.85 2,009.31 2,009.31 242.0K
09:33 2,008.90 2,008.93 2,007.39 2,007.48 257.0K
09:34 2,007.51 2,007.51 2,006.12 2,006.12 294.0K
09:35 2,006.23 2,006.49 2,005.41 2,005.41 229.0K
09:36 2,005.54 2,005.54 2,002.51 2,002.51 193.0K
09:37 2,002.13 2,002.20 2,001.04 2,001.04 241.0K
09:38 2,000.76 2,000.76 1,999.56 1,999.56 216.0K
09:39 1,999.43 2,001.68 1,999.43 2,001.41 275.0K
09:40 2,001.45 2,001.80 2,001.12 2,001.16 243.0K
09:41 2,001.68 2,004.44 2,001.68 2,004.44 245.0K
09:42 2,004.43 2,005.57 2,004.43 2,005.57 194.0K
09:43 2,006.85 2,006.85 2,005.90 2,005.90 157.0K
09:44 2,006.19 2,009.28 2,006.19 2,009.28 157.0K
09:45 2,009.29 2,009.29 2,008.67 2,009.27 120.0K
09:46 2,009.50 2,010.34 2,008.83 2,010.34 123.0K
09:47 2,010.64 2,010.81 2,010.22 2,010.41 131.0K
09:48 2,010.92 2,012.07 2,010.92 2,011.96 129.0K
09:49 2,012.09 2,012.95 2,011.78 2,012.73 112.0K
09:50 2,012.55 2,012.74 2,012.29 2,012.52 124.0K
09:51 2,012.11 2,012.11 2,010.52 2,011.14 117.0K
09:52 2,012.01 2,012.85 2,011.94 2,012.85 90.0K
09:53 2,012.90 2,013.61 2,012.90 2,013.33 105.0K
09:54 2,013.37 2,013.90 2,013.12 2,013.90 79.0K
09:55 2,014.47 2,014.51 2,013.95 2,013.95 100.0K
09:56 2,013.76 2,014.48 2,013.18 2,014.48 104.0K
09:57 2,014.39 2,014.39 2,012.89 2,012.89 115.0K
09:58 2,012.40 2,012.40 2,010.50 2,010.50 96.0K
09:59 2,010.60 2,011.30 2,010.60 2,011.30 85.0K
10:00 2,010.77 2,010.92 2,009.87 2,010.36 115.0K
10:01 2,010.16 2,010.16 2,007.50 2,007.69 111.0K
10:02 2,007.18 2,007.24 2,005.77 2,005.77 97.0K
10:03 2,005.57 2,006.21 2,005.22 2,006.21 99.0K
10:04 2,006.57 2,006.85 2,006.45 2,006.46 93.0K
10:05 2,007.37 2,008.22 2,006.87 2,008.22 81.0K
10:06 2,007.93 2,008.80 2,007.93 2,008.78 82.0K
10:07 2,008.40 2,008.40 2,007.01 2,007.02 105.0K
10:08 2,006.63 2,007.11 2,005.98 2,007.11 99.0K
10:09 2,007.94 2,008.82 2,007.94 2,007.94 114.0K
10:10 2,007.80 2,008.35 2,007.80 2,008.35 65.0K
10:11 2,008.22 2,008.99 2,008.22 2,008.43 94.0K
10:12 2,008.36 2,009.90 2,008.36 2,009.90 168.0K
10:13 2,009.81 2,011.64 2,009.64 2,011.64 115.0K
10:14 2,011.58 2,013.17 2,011.58 2,013.17 129.0K
10:15 2,013.66 2,014.26 2,013.25 2,014.26 141.0K
10:16 2,014.64 2,014.64 2,014.05 2,014.42 92.0K
10:17 2,014.48 2,015.17 2,014.34 2,014.34 214.0K
10:18 2,014.17 2,014.17 2,011.37 2,011.37 158.0K
10:19 2,011.07 2,011.11 2,010.35 2,010.35 96.0K
10:20 2,010.81 2,011.91 2,010.78 2,011.91 120.0K
10:21 2,011.74 2,011.96 2,011.54 2,011.77 80.0K
10:22 2,011.28 2,011.43 2,010.40 2,010.50 114.0K
10:23 2,010.55 2,011.62 2,010.36 2,011.62 92.0K
10:24 2,011.88 2,012.34 2,011.38 2,012.08 115.0K
10:25 2,011.58 2,011.76 2,011.38 2,011.50 109.0K
10:26 2,011.02 2,011.25 2,010.19 2,010.19 113.0K
10:27 2,009.68 2,009.68 2,008.07 2,008.47 111.0K
10:28 2,008.37 2,008.78 2,008.37 2,008.74 116.0K
10:29 2,008.90 2,009.02 2,008.16 2,008.16 123.0K
10:30 2,008.38 2,008.64 2,008.08 2,008.08 136.0K
10:31 2,008.51 2,009.31 2,008.51 2,008.85 100.0K
10:32 2,009.01 2,009.01 2,008.45 2,008.63 115.0K
10:33 2,008.98 2,009.97 2,008.98 2,009.87 73.0K
10:34 2,009.55 2,010.60 2,009.49 2,010.60 133.0K
10:35 2,010.23 2,010.96 2,010.23 2,010.71 72.0K
10:36 2,010.44 2,011.09 2,010.16 2,011.09 94.0K
10:37 2,011.37 2,011.37 2,010.28 2,010.28 93.0K
10:38 2,009.78 2,010.45 2,009.78 2,009.84 98.0K
10:39 2,009.74 2,009.74 2,008.95 2,009.67 65.0K
10:40 2,009.63 2,010.51 2,009.48 2,010.45 114.0K
10:41 2,010.75 2,011.51 2,010.75 2,011.36 111.0K
10:42 2,010.97 2,011.03 2,010.67 2,010.91 57.0K
10:43 2,009.63 2,010.17 2,009.50 2,010.00 88.0K
10:44 2,009.86 2,009.92 2,008.97 2,008.97 79.0K
10:45 2,009.22 2,010.10 2,008.78 2,010.10 67.0K
10:46 2,010.27 2,010.27 2,009.58 2,009.98 94.0K
10:47 2,009.37 2,009.61 2,008.63 2,009.15 120.0K
10:48 2,009.38 2,010.05 2,009.13 2,009.56 82.0K
10:49 2,009.30 2,009.50 2,008.45 2,008.45 69.0K
10:50 2,008.47 2,008.47 2,008.19 2,008.19 106.0K
10:51 2,007.86 2,007.92 2,007.10 2,007.24 87.0K
10:52 2,006.93 2,007.15 2,006.67 2,007.06 100.0K
10:53 2,006.93 2,007.17 2,006.62 2,007.05 120.0K
10:54 2,006.86 2,007.38 2,006.41 2,006.41 66.0K
10:55 2,007.04 2,007.04 2,005.91 2,006.24 64.0K
10:56 2,005.76 2,006.28 2,005.31 2,005.51 79.0K
10:57 2,005.66 2,005.66 2,004.99 2,004.99 86.0K
10:58 2,005.14 2,005.18 2,004.85 2,004.85 103.0K
10:59 2,004.89 2,006.34 2,004.89 2,006.34 111.0K
11:00 2,006.22 2,006.56 2,006.08 2,006.15 107.0K
11:01 2,006.54 2,006.96 2,006.31 2,006.53 109.0K
11:02 2,006.55 2,006.86 2,005.69 2,005.69 101.0K
11:03 2,006.36 2,006.88 2,006.36 2,006.44 96.0K
11:04 2,006.38 2,006.38 2,005.53 2,005.53 123.0K
11:05 2,005.32 2,005.32 2,004.07 2,004.77 119.0K
11:06 2,004.61 2,005.76 2,004.61 2,005.76 78.0K
11:07 2,005.81 2,006.00 2,005.12 2,005.89 57.0K
11:08 2,006.20 2,006.20 2,005.69 2,005.69 97.0K
11:09 2,005.51 2,005.81 2,005.36 2,005.36 77.0K
11:10 2,005.15 2,005.76 2,004.92 2,005.02 80.0K
11:11 2,005.27 2,005.27 2,003.57 2,003.57 62.0K
11:12 2,003.52 2,003.86 2,003.16 2,003.77 80.0K
11:13 2,003.88 2,004.21 2,003.63 2,003.63 100.0K
11:14 2,003.76 2,003.89 2,003.31 2,003.89 63.0K
11:15 2,003.76 2,003.76 2,003.14 2,003.58 77.0K
11:16 2,003.77 2,003.99 2,003.72 2,003.75 148.0K
11:17 2,004.02 2,004.16 2,003.46 2,003.58 93.0K
11:18 2,003.67 2,003.70 2,003.25 2,003.32 84.0K
11:19 2,002.78 2,003.37 2,002.18 2,002.18 86.0K
11:20 2,002.17 2,002.81 2,002.17 2,002.32 77.0K
11:21 2,002.52 2,002.77 2,002.47 2,002.77 65.0K
11:22 2,003.10 2,003.10 2,001.96 2,001.96 62.0K
11:23 2,001.47 2,002.05 2,001.47 2,001.99 81.0K
11:24 2,001.53 2,001.82 2,001.30 2,001.30 66.0K
11:25 2,000.86 2,001.15 2,000.77 2,001.04 76.0K
11:26 2,000.21 2,000.46 1,999.98 2,000.13 57.0K
11:27 2,000.04 2,000.73 1,999.95 2,000.73 87.0K
11:28 1,999.96 2,000.84 1,999.86 2,000.84 67.0K
11:29 2,000.44 2,000.59 2,000.04 2,000.17 67.0K
11:30 2,001.38 2,001.38 2,000.77 2,000.84 84.0K
11:31 2,000.85 2,001.75 2,000.81 2,001.29 52.0K
11:32 2,001.64 2,001.64 2,001.12 2,001.12 51.0K
11:33 2,001.48 2,002.13 2,001.48 2,001.87 68.0K
11:34 2,002.10 2,003.51 2,002.10 2,003.35 53.0K
11:35 2,002.88 2,003.41 2,002.88 2,003.41 53.0K
11:36 2,003.03 2,003.94 2,003.03 2,003.66 66.0K
11:37 2,003.84 2,004.46 2,003.84 2,003.98 76.0K
11:38 2,003.80 2,004.52 2,003.80 2,004.35 33.0K
11:39 2,004.45 2,004.73 2,004.22 2,004.22 50.0K
11:40 2,004.16 2,004.29 2,003.87 2,003.93 58.0K
11:41 2,003.64 2,003.64 2,003.17 2,003.39 63.0K
11:42 2,003.99 2,004.18 2,003.91 2,004.07 66.0K
11:43 2,003.75 2,003.75 2,003.45 2,003.45 56.0K
11:44 2,003.22 2,003.44 2,002.79 2,002.87 41.0K
11:45 2,002.99 2,003.06 2,002.72 2,002.89 57.0K
11:46 2,002.83 2,002.83 2,002.05 2,002.08 47.0K
11:47 2,002.33 2,002.33 2,001.73 2,001.73 44.0K
11:48 2,001.71 2,001.93 2,000.90 2,000.90 54.0K
11:49 2,000.98 2,000.98 1,999.72 1,999.72 82.0K
11:50 1,999.17 1,999.47 1,999.17 1,999.30 74.0K
11:51 1,999.50 1,999.50 1,998.61 1,999.28 44.0K
11:52 1,998.93 1,999.09 1,998.87 1,998.87 63.0K
11:53 1,998.85 1,998.85 1,997.84 1,997.84 64.0K
11:54 1,997.93 1,998.27 1,997.56 1,997.72 72.0K
11:55 1,997.63 1,997.79 1,997.25 1,997.25 61.0K
11:56 1,997.45 1,997.87 1,997.45 1,997.87 73.0K
11:57 1,997.88 1,998.47 1,997.82 1,998.47 76.0K
11:58 1,998.31 1,998.57 1,997.75 1,997.75 78.0K
11:59 1,997.70 1,997.88 1,997.42 1,997.42 63.0K
12:00 1,997.91 1,998.02 1,997.31 1,997.55 66.0K
12:01 1,997.53 1,998.06 1,997.53 1,998.05 92.0K
12:02 1,997.92 1,997.92 1,997.40 1,997.88 46.0K
12:03 1,997.71 1,998.06 1,997.01 1,997.41 67.0K
12:04 1,997.48 1,997.48 1,997.09 1,997.21 65.0K
12:05 1,997.14 1,997.17 1,996.25 1,996.25 102.0K
12:06 1,996.60 1,996.99 1,996.51 1,996.99 61.0K
12:07 1,996.72 1,996.72 1,996.32 1,996.36 46.0K
12:08 1,996.28 1,996.61 1,995.88 1,995.88 95.0K
12:09 1,995.91 1,995.97 1,995.62 1,995.97 86.0K
12:10 1,995.88 1,995.88 1,995.42 1,995.42 59.0K
12:11 1,995.51 1,995.51 1,994.93 1,994.93 131.0K
12:12 1,995.79 1,996.33 1,995.79 1,996.30 97.0K
12:13 1,996.66 1,996.66 1,995.46 1,995.46 69.0K
12:14 1,995.43 1,995.71 1,995.24 1,995.32 58.0K
12:15 1,995.36 1,995.66 1,994.79 1,994.79 68.0K
12:16 1,994.76 1,995.37 1,994.76 1,994.76 50.0K
12:17 1,995.06 1,995.18 1,994.70 1,994.91 38.0K
12:18 1,994.99 1,994.99 1,994.46 1,994.79 38.0K
12:19 1,994.79 1,994.95 1,994.44 1,994.83 59.0K
12:20 1,994.75 1,995.10 1,994.31 1,994.78 79.0K
12:21 1,994.98 1,994.98 1,994.04 1,994.43 52.0K
12:22 1,994.25 1,994.42 1,994.02 1,994.36 64.0K
12:23 1,994.47 1,994.47 1,993.93 1,994.08 63.0K
12:24 1,993.81 1,993.81 1,992.89 1,993.27 96.0K
12:25 1,992.79 1,992.92 1,992.49 1,992.57 86.0K
12:26 1,992.69 1,992.69 1,992.03 1,992.03 91.0K
12:27 1,992.56 1,992.62 1,992.17 1,992.17 68.0K
12:28 1,993.00 1,993.40 1,993.00 1,993.39 110.0K
12:29 1,993.54 1,993.54 1,993.24 1,993.52 102.0K
12:30 1,993.30 1,994.83 1,993.30 1,994.83 87.0K
12:31 1,994.75 1,995.23 1,994.75 1,994.84 86.0K
12:32 1,995.34 1,995.54 1,994.97 1,994.97 85.0K
12:33 1,995.04 1,995.11 1,994.34 1,994.34 87.0K
12:34 1,994.30 1,994.30 1,993.76 1,993.76 76.0K
12:35 1,994.15 1,994.66 1,993.96 1,994.50 76.0K
12:36 1,994.44 1,994.58 1,993.95 1,994.04 68.0K
12:37 1,994.16 1,994.27 1,994.01 1,994.08 52.0K
12:38 1,993.64 1,993.78 1,992.88 1,992.88 92.0K
12:39 1,992.92 1,993.38 1,992.92 1,993.25 77.0K
12:40 1,992.77 1,993.29 1,992.66 1,993.29 72.0K
12:41 1,993.34 1,993.34 1,992.28 1,992.28 75.0K
12:42 1,992.36 1,992.82 1,992.07 1,992.07 102.0K
12:43 1,992.28 1,992.28 1,991.39 1,991.39 76.0K
12:44 1,991.56 1,992.01 1,991.48 1,992.01 59.0K
12:45 1,991.71 1,991.98 1,991.46 1,991.46 101.0K
12:46 1,991.66 1,992.05 1,991.43 1,991.73 86.0K
12:47 1,991.76 1,991.76 1,990.65 1,990.65 110.0K
12:48 1,990.31 1,990.34 1,989.94 1,989.94 152.0K
12:49 1,989.72 1,990.47 1,989.72 1,990.16 111.0K
12:50 1,989.96 1,990.06 1,989.52 1,989.52 152.0K
12:51 1,989.53 1,990.49 1,989.53 1,990.49 104.0K
12:52 1,990.93 1,991.49 1,990.87 1,991.08 97.0K
12:53 1,990.58 1,990.77 1,990.47 1,990.77 64.0K
12:54 1,990.77 1,991.83 1,990.55 1,991.67 112.0K
12:55 1,991.54 1,992.20 1,991.38 1,992.20 54.0K
12:56 1,991.82 1,992.19 1,991.82 1,992.12 59.0K
12:57 1,992.13 1,992.32 1,991.71 1,991.88 63.0K
12:58 1,991.65 1,991.65 1,990.96 1,991.00 71.0K
12:59 1,991.27 1,991.27 1,990.69 1,990.91 76.0K
13:00 1,990.06 1,990.75 1,988.78 1,988.78 149.0K
13:01 1,988.66 1,988.69 1,988.22 1,988.22 98.0K
13:02 1,987.82 1,988.24 1,987.57 1,988.07 105.0K
13:03 1,988.20 1,988.20 1,987.61 1,987.61 81.0K
13:04 1,987.27 1,987.27 1,986.48 1,986.75 110.0K
13:05 1,986.12 1,986.69 1,986.12 1,986.31 94.0K
13:06 1,986.93 1,987.46 1,986.70 1,986.75 95.0K
13:07 1,987.50 1,987.58 1,987.15 1,987.23 74.0K
13:08 1,987.16 1,987.16 1,986.45 1,986.68 71.0K
13:09 1,986.72 1,988.63 1,986.59 1,988.63 128.0K
13:10 1,988.66 1,990.14 1,988.66 1,990.14 129.0K
13:11 1,989.83 1,991.86 1,989.83 1,991.86 88.0K
13:12 1,991.52 1,991.91 1,991.49 1,991.80 64.0K
13:13 1,992.37 1,992.37 1,991.73 1,991.73 60.0K
13:14 1,991.56 1,991.89 1,991.12 1,991.89 52.0K
13:15 1,991.70 1,991.70 1,991.18 1,991.48 58.0K
13:16 1,991.25 1,991.79 1,991.25 1,991.61 54.0K
13:17 1,991.79 1,991.82 1,991.29 1,991.29 43.0K
13:18 1,991.53 1,991.59 1,990.90 1,991.59 62.0K
13:19 1,991.43 1,991.84 1,991.42 1,991.84 63.0K
13:20 1,991.69 1,992.76 1,991.69 1,992.76 68.0K
13:21 1,992.64 1,992.86 1,992.51 1,992.82 52.0K
13:22 1,992.66 1,993.21 1,992.48 1,993.04 52.0K
13:23 1,993.18 1,993.18 1,992.61 1,992.62 60.0K
13:24 1,992.18 1,992.42 1,991.48 1,991.48 97.0K
13:25 1,991.63 1,991.63 1,991.03 1,991.25 66.0K
13:26 1,991.20 1,991.20 1,990.05 1,990.05 79.0K
13:27 1,990.77 1,990.77 1,989.25 1,989.25 58.0K
13:28 1,989.41 1,989.41 1,988.11 1,988.11 72.0K
13:29 1,988.43 1,988.46 1,988.04 1,988.10 66.0K
13:30 1,987.95 1,987.95 1,986.37 1,986.37 128.0K
13:31 1,986.02 1,986.21 1,985.61 1,986.02 128.0K
13:32 1,985.92 1,986.38 1,985.23 1,985.23 123.0K
13:33 1,985.08 1,985.17 1,984.44 1,985.17 110.0K
13:34 1,984.63 1,985.12 1,984.36 1,985.12 90.0K
13:35 1,985.07 1,986.25 1,985.07 1,986.10 103.0K
13:36 1,986.30 1,987.98 1,986.30 1,987.98 98.0K
13:37 1,988.82 1,988.95 1,988.33 1,988.95 107.0K
13:38 1,988.37 1,988.50 1,988.09 1,988.17 57.0K
13:39 1,987.98 1,988.05 1,987.65 1,987.65 81.0K
13:40 1,987.23 1,988.29 1,987.23 1,988.29 63.0K
13:41 1,988.37 1,988.57 1,988.15 1,988.28 159.0K
13:42 1,988.17 1,988.17 1,987.92 1,987.92 58.0K
13:43 1,987.91 1,988.10 1,987.74 1,987.83 93.0K
13:44 1,988.16 1,988.83 1,988.05 1,988.83 59.0K
13:45 1,988.51 1,988.75 1,988.36 1,988.69 59.0K
13:46 1,988.60 1,988.77 1,988.37 1,988.55 61.0K
13:47 1,988.11 1,988.39 1,987.85 1,987.86 72.0K
13:48 1,987.92 1,988.35 1,987.90 1,988.14 76.0K
13:49 1,988.27 1,988.39 1,987.68 1,987.76 79.0K
13:50 1,987.88 1,988.17 1,987.61 1,987.86 78.0K
13:51 1,987.82 1,987.95 1,987.42 1,987.95 84.0K
13:52 1,987.73 1,987.75 1,987.21 1,987.41 114.0K
13:53 1,987.22 1,987.57 1,986.98 1,987.36 57.0K
13:54 1,987.31 1,987.31 1,986.66 1,987.21 88.0K
13:55 1,986.93 1,987.75 1,986.57 1,987.75 129.0K
13:56 1,987.61 1,987.61 1,986.48 1,986.48 75.0K
13:57 1,986.96 1,986.96 1,986.43 1,986.63 72.0K
13:58 1,986.54 1,986.54 1,986.01 1,986.07 81.0K
13:59 1,985.67 1,986.04 1,984.53 1,984.53 130.0K
14:00 1,984.85 1,985.28 1,984.56 1,984.65 103.0K
14:01 1,984.69 1,984.69 1,983.93 1,984.23 103.0K
14:02 1,984.85 1,985.52 1,984.85 1,985.52 108.0K
14:03 1,985.00 1,985.22 1,984.89 1,985.14 73.0K
14:04 1,984.78 1,984.78 1,984.23 1,984.23 94.0K
14:05 1,984.03 1,984.52 1,983.86 1,983.86 107.0K
14:06 1,983.46 1,983.46 1,983.09 1,983.41 138.0K
14:07 1,983.32 1,983.32 1,982.86 1,983.25 109.0K
14:08 1,982.71 1,982.82 1,982.11 1,982.11 114.0K
14:09 1,982.15 1,982.61 1,981.85 1,982.40 134.0K
14:10 1,982.67 1,982.81 1,982.05 1,982.81 128.0K
14:11 1,982.53 1,984.84 1,982.53 1,984.70 142.0K
14:12 1,985.12 1,986.73 1,985.05 1,986.73 133.0K
14:13 1,986.51 1,988.20 1,986.51 1,988.20 150.0K
14:14 1,988.37 1,988.72 1,988.37 1,988.62 127.0K
14:15 1,988.79 1,989.98 1,988.50 1,989.98 128.0K
14:16 1,989.73 1,990.49 1,989.73 1,990.49 123.0K
14:17 1,990.20 1,990.43 1,990.11 1,990.25 69.0K
14:18 1,990.39 1,990.64 1,990.19 1,990.53 90.0K
14:19 1,991.14 1,991.26 1,990.72 1,990.72 106.0K
14:20 1,990.51 1,991.19 1,990.51 1,991.19 103.0K
14:21 1,991.09 1,991.55 1,990.82 1,991.47 77.0K
14:22 1,991.31 1,992.25 1,991.31 1,992.25 82.0K
14:23 1,992.26 1,993.58 1,992.26 1,993.58 86.0K
14:24 1,993.91 1,993.91 1,993.28 1,993.62 76.0K
14:25 1,993.53 1,993.57 1,992.70 1,993.29 82.0K
14:26 1,994.32 1,995.43 1,994.32 1,995.43 94.0K
14:27 1,995.36 1,995.77 1,995.36 1,995.77 86.0K
14:28 1,995.71 1,995.85 1,994.97 1,995.85 94.0K
14:29 1,995.38 1,995.71 1,995.27 1,995.43 76.0K
14:30 1,995.29 1,996.37 1,995.29 1,996.37 71.0K
14:31 1,996.65 1,996.65 1,996.21 1,996.46 119.0K
14:32 1,996.23 1,996.23 1,994.64 1,994.64 97.0K
14:33 1,994.56 1,995.51 1,994.56 1,995.51 66.0K
14:34 1,994.91 1,996.66 1,994.91 1,996.25 94.0K
14:35 1,996.40 1,996.92 1,996.40 1,996.54 119.0K
14:36 1,996.46 1,996.46 1,995.75 1,995.93 76.0K
14:37 1,996.21 1,996.37 1,995.99 1,996.36 86.0K
14:38 1,996.44 1,996.90 1,996.18 1,996.85 59.0K
14:39 1,997.21 1,998.35 1,996.97 1,998.35 114.0K
14:40 1,998.65 1,999.55 1,998.65 1,999.24 110.0K
14:41 1,999.22 1,999.52 1,998.96 1,998.96 98.0K
14:42 1,999.06 2,000.67 1,999.06 2,000.26 88.0K
14:43 2,000.88 2,001.38 2,000.85 2,001.38 120.0K
14:44 2,001.86 2,002.89 2,001.86 2,002.18 72.0K
14:45 2,002.36 2,002.36 2,001.38 2,001.64 100.0K
14:46 2,001.38 2,002.48 2,001.38 2,002.48 118.0K
14:47 2,002.48 2,002.69 2,001.46 2,002.69 105.0K
14:48 2,003.63 2,003.63 2,003.14 2,003.50 113.0K
14:49 2,003.81 2,004.75 2,003.34 2,004.75 118.0K
14:50 2,004.23 2,005.03 2,004.23 2,004.96 102.0K
14:51 2,005.28 2,005.42 2,004.92 2,004.99 114.0K
14:52 2,004.80 2,004.80 2,003.39 2,004.12 107.0K
14:53 2,004.36 2,004.36 2,003.15 2,003.15 102.0K
14:54 2,002.94 2,003.23 2,002.68 2,002.74 118.0K
14:55 2,002.17 2,002.33 2,002.05 2,002.10 104.0K
14:56 2,001.90 2,002.23 2,001.87 2,001.87 110.0K
14:57 2,001.69 2,002.24 2,001.69 2,002.22 94.0K
14:58 2,001.77 2,002.21 2,001.61 2,001.75 76.0K
14:59 2,002.09 2,002.45 2,002.08 2,002.08 85.0K
15:00 2,001.22 2,001.49 2,000.61 2,001.09 82.0K
15:01 2,000.65 2,001.39 2,000.65 2,001.11 86.0K
15:02 2,001.20 2,001.81 2,001.20 2,001.41 77.0K
15:03 2,001.51 2,001.95 2,001.23 2,001.74 87.0K
15:04 2,001.62 2,002.16 2,001.22 2,002.16 94.0K
15:05 2,001.84 2,002.40 2,001.60 2,002.19 84.0K
15:06 2,002.14 2,002.18 2,001.86 2,002.18 98.0K
15:07 2,002.31 2,002.69 2,001.91 2,002.08 89.0K
15:08 2,002.74 2,003.04 2,002.38 2,002.61 122.0K
15:09 2,002.39 2,002.60 2,002.00 2,002.39 99.0K
15:10 2,002.07 2,002.07 2,001.23 2,001.23 115.0K
15:11 2,001.58 2,001.58 1,999.62 1,999.62 111.0K
15:12 1,999.83 1,999.83 1,998.98 1,998.98 104.0K
15:13 1,999.15 1,999.15 1,998.75 1,999.11 89.0K
15:14 1,998.87 1,999.34 1,998.62 1,998.94 134.0K
15:15 1,999.08 1,999.08 1,997.58 1,997.58 95.0K
15:16 1,997.68 1,998.01 1,997.32 1,997.61 107.0K
15:17 1,997.95 1,998.29 1,997.93 1,998.29 97.0K
15:18 1,997.55 1,998.23 1,997.54 1,997.61 114.0K
15:19 1,997.76 1,997.76 1,997.41 1,997.44 142.0K
15:20 1,998.16 1,998.16 1,998.16 1,998.16 18.0K
15:21 1,998.16 1,998.16 1,998.16 1,998.16 0.0K
15:22 1,998.16 1,998.16 1,998.16 1,998.16 0.0K
15:23 1,998.16 1,998.16 1,998.16 1,998.16 0.0K
15:24 1,998.16 1,998.16 1,998.16 1,998.16 0.0K
15:25 1,998.16 1,998.16 1,998.16 1,998.16 0.0K
15:26 1,998.16 1,998.16 1,998.16 1,998.16 0.0K
15:27 1,998.16 1,998.16 1,998.16 1,998.16 0.0K
15:28 1,998.16 1,998.16 1,998.16 1,998.16 0.0K
15:29 1,998.16 1,999.19 1,997.94 1,999.19 872.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,020.43 2,023.81 1,981.85 1,999.19 41.7M
2025-09-25 2,052.18 2,066.19 2,026.49 2,035.21 45.5M
2025-09-24 2,103.31 2,105.76 2,036.49 2,060.75 46.9M
2025-09-23 2,122.54 2,127.20 2,091.98 2,109.02 49.0M
2025-09-22 2,087.66 2,119.10 2,081.10 2,117.55 48.5M
2025-09-19 2,039.68 2,066.36 2,032.67 2,066.36 59.7M
2025-09-18 2,033.07 2,043.18 2,025.38 2,040.55 53.4M
2025-09-17 2,035.10 2,036.07 2,011.68 2,014.76 31.6M
2025-09-16 2,044.46 2,048.64 2,031.43 2,039.52 45.7M
2025-09-15 2,033.82 2,042.17 2,015.70 2,042.17 45.9M
2025-09-12 2,005.62 2,030.40 2,003.54 2,027.94 48.4M
2025-09-11 1,992.80 2,000.43 1,980.75 1,992.98 40.4M
2025-09-10 1,986.07 1,995.73 1,980.80 1,992.82 44.1M
2025-09-09 1,968.43 1,977.45 1,954.27 1,976.67 45.5M
2025-09-08 1,962.47 1,965.11 1,950.71 1,963.99 30.8M
2025-09-05 1,943.00 1,950.85 1,935.45 1,947.90 36.2M
2025-09-04 1,921.28 1,941.47 1,921.24 1,932.16 27.5M
2025-09-03 1,911.35 1,914.55 1,892.57 1,913.42 23.2M
2025-09-02 1,905.20 1,916.20 1,887.95 1,915.22 32.6M
2025-09-01 1,919.23 1,928.10 1,887.16 1,893.12 38.6M
2025-08-29 1,937.61 1,950.49 1,913.14 1,918.37 33.5M
2025-08-28 1,937.22 1,938.28 1,919.44 1,923.68 47.2M
2025-08-27 1,946.20 1,951.52 1,935.00 1,942.44 25.8M
2025-08-26 1,920.49 1,951.67 1,920.13 1,949.08 34.0M
2025-08-25 1,920.25 1,941.05 1,919.19 1,935.19 30.0M
2025-08-22 1,882.07 1,901.80 1,877.73 1,890.70 30.5M
2025-08-21 1,890.48 1,901.75 1,874.08 1,878.40 58.1M
2025-08-20 1,881.18 1,885.09 1,855.50 1,883.30 29.4M
2025-08-19 1,936.14 1,937.93 1,897.99 1,905.16 34.4M
2025-08-18 1,969.53 1,977.46 1,930.94 1,930.94 29.3M
2025-08-14 1,972.37 1,984.03 1,964.02 1,982.32 39.7M
2025-08-13 1,973.55 1,974.00 1,941.25 1,973.84 51.6M
2025-08-12 1,957.62 1,977.34 1,939.69 1,940.56 44.8M
2025-08-11 1,940.27 1,958.26 1,929.73 1,953.96 64.6M
2025-08-08 1,930.36 1,948.26 1,930.36 1,938.27 43.3M
2025-08-07 1,932.02 1,937.74 1,920.30 1,929.68 39.4M
2025-08-06 1,909.65 1,931.77 1,900.07 1,930.73 35.3M
2025-08-05 1,892.77 1,926.48 1,892.77 1,917.00 40.3M
2025-08-04 1,841.90 1,876.16 1,833.08 1,867.62 28.3M
2025-08-01 1,893.79 1,893.83 1,833.95 1,834.35 41.6M
2025-07-31 1,927.24 1,934.45 1,904.75 1,923.81 45.6M
2025-07-30 1,928.82 1,940.87 1,922.22 1,922.93 69.4M
2025-07-29 1,927.06 1,933.54 1,907.34 1,927.98 49.5M
2025-07-28 1,947.95 1,948.70 1,919.35 1,932.22 108.1M
2025-07-25 1,943.52 1,946.60 1,931.64 1,933.92 53.8M
2025-07-24 1,958.52 1,973.49 1,943.79 1,948.50 141.8M
2025-07-23 1,948.08 1,953.69 1,917.86 1,949.33 182.3M
2025-07-22 1,965.82 1,989.01 1,928.12 1,936.66 72.8M
2025-07-21 1,960.26 1,968.71 1,951.34 1,963.75 97.5M
2025-07-18 1,960.12 1,971.24 1,947.82 1,965.54 48.1M
2025-07-17 1,925.38 1,945.98 1,908.43 1,945.98 36.6M
2025-07-16 1,907.04 1,924.46 1,897.98 1,918.68 29.5M
2025-07-15 1,871.28 1,919.21 1,866.50 1,919.12 40.4M
2025-07-14 1,879.18 1,881.10 1,858.08 1,870.11 45.7M
2025-07-11 1,868.38 1,887.46 1,867.17 1,868.80 64.5M
2025-07-10 1,854.17 1,869.00 1,846.92 1,864.27 46.7M
2025-07-09 1,833.49 1,843.02 1,825.50 1,837.71 28.5M
2025-07-08 1,818.55 1,830.09 1,804.10 1,828.83 25.8M
2025-07-07 1,798.47 1,821.16 1,789.07 1,815.75 29.6M
2025-07-04 1,852.70 1,857.76 1,801.88 1,801.91 36.4M
2025-07-03 1,832.27 1,861.33 1,825.49 1,858.72 55.1M
2025-07-02 1,818.15 1,832.04 1,791.15 1,823.75 40.3M
2025-07-01 1,819.66 1,831.58 1,814.87 1,816.19 35.3M
2025-06-30 1,821.42 1,828.59 1,809.26 1,817.31 32.7M
2025-06-27 1,835.15 1,837.77 1,808.00 1,816.34 31.7M
2025-06-26 1,859.37 1,859.69 1,813.21 1,833.48 41.1M
2025-06-25 1,868.25 1,870.20 1,844.08 1,854.61 53.0M
2025-06-24 1,853.39 1,873.09 1,853.39 1,865.48 64.8M
2025-06-23 1,809.30 1,821.83 1,793.95 1,821.67 42.8M
2025-06-20 1,810.76 1,844.53 1,803.98 1,844.15 46.5M
2025-06-19 1,808.36 1,809.82 1,789.18 1,807.95 37.0M
2025-06-18 1,783.99 1,814.34 1,783.99 1,799.64 34.0M
2025-06-17 1,810.12 1,826.77 1,776.17 1,794.58 47.6M
2025-06-16 1,788.11 1,809.79 1,779.74 1,803.51 34.8M
2025-06-13 1,857.18 1,857.72 1,767.44 1,787.91 57.7M
2025-06-12 1,838.74 1,861.97 1,837.00 1,850.57 53.7M
2025-06-11 1,808.94 1,847.62 1,807.45 1,841.02 55.7M
2025-06-10 1,781.26 1,796.31 1,766.78 1,794.71 47.9M
2025-06-09 1,753.51 1,773.18 1,747.60 1,768.75 36.5M
2025-06-05 1,738.85 1,769.96 1,735.48 1,748.69 39.7M
2025-06-04 1,746.26 1,757.97 1,732.39 1,736.26 34.3M
2025-06-02 1,697.03 1,720.09 1,697.03 1,716.39 28.2M
2025-05-30 1,698.90 1,709.17 1,691.76 1,697.09 31.6M
2025-05-29 1,698.26 1,704.76 1,690.26 1,703.54 29.1M
2025-05-28 1,692.89 1,703.06 1,682.11 1,685.10 40.3M
2025-05-27 1,679.42 1,683.91 1,667.28 1,683.82 30.9M
2025-05-26 1,656.53 1,681.86 1,651.69 1,674.26 37.8M
2025-05-23 1,655.59 1,655.59 1,636.13 1,646.09 24.3M
2025-05-22 1,650.22 1,654.02 1,634.17 1,648.01 37.7M
2025-05-21 1,650.44 1,668.43 1,647.88 1,657.08 31.1M
2025-05-20 1,658.28 1,663.25 1,633.30 1,634.22 30.4M
2025-05-19 1,657.83 1,664.31 1,628.96 1,640.35 29.7M
2025-05-16 1,694.60 1,694.60 1,664.16 1,670.35 43.1M
2025-05-15 1,698.29 1,702.97 1,689.04 1,691.13 30.9M
2025-05-14 1,684.37 1,705.52 1,664.53 1,704.60 34.3M
2025-05-13 1,685.69 1,704.42 1,684.49 1,692.26 38.6M
2025-05-12 1,666.96 1,674.27 1,652.37 1,666.06 36.1M
2025-05-09 1,694.84 1,694.84 1,661.69 1,667.35 34.2M
2025-05-08 1,685.39 1,698.08 1,683.16 1,692.94 42.4M
2025-05-07 1,687.68 1,687.77 1,661.44 1,676.71 26.6M
2025-05-02 1,666.02 1,697.41 1,661.77 1,690.57 24.0M
2025-04-30 1,690.50 1,697.08 1,661.19 1,668.88 25.3M
2025-04-29 1,683.89 1,698.02 1,681.15 1,693.86 32.7M
2025-04-28 1,702.81 1,710.08 1,668.20 1,673.58 32.2M
2025-04-25 1,702.23 1,716.61 1,698.23 1,702.88 30.3M
2025-04-24 1,693.83 1,703.52 1,685.86 1,696.42 24.9M
2025-04-23 1,683.58 1,695.30 1,678.12 1,695.22 31.3M
2025-04-22 1,645.57 1,669.59 1,644.23 1,662.24 25.5M
2025-04-21 1,666.71 1,680.18 1,655.13 1,657.91 20.7M
2025-04-18 1,663.22 1,674.33 1,649.76 1,674.33 24.2M
2025-04-17 1,627.36 1,659.00 1,627.11 1,658.27 25.1M
2025-04-16 1,657.10 1,661.95 1,621.41 1,622.93 33.0M
2025-04-15 1,662.43 1,667.98 1,645.35 1,664.09 34.7M
2025-04-14 1,647.19 1,665.78 1,643.90 1,664.15 34.8M
2025-04-11 1,574.67 1,637.16 1,573.75 1,637.07 38.3M
2025-04-10 1,579.02 1,605.54 1,574.01 1,603.23 39.3M
2025-04-09 1,528.64 1,541.81 1,487.17 1,502.21 38.8M
2025-04-08 1,567.80 1,573.10 1,537.45 1,545.26 35.1M
2025-04-07 1,561.12 1,569.13 1,525.20 1,525.20 33.6M
2025-04-04 1,589.79 1,658.32 1,587.97 1,622.02 40.6M
2025-04-03 1,563.70 1,610.27 1,562.27 1,608.14 25.7M
2025-04-02 1,638.26 1,641.78 1,600.98 1,608.93 35.9M
2025-04-01 1,609.38 1,648.08 1,594.81 1,629.92 29.3M
2025-03-31 1,605.06 1,623.84 1,580.58 1,584.57 37.3M
2025-03-28 1,678.27 1,679.82 1,631.87 1,637.64 28.8M
2025-03-27 1,675.46 1,699.87 1,666.97 1,670.33 33.9M
2025-03-26 1,691.75 1,698.58 1,658.72 1,694.57 32.5M
2025-03-25 1,720.45 1,721.34 1,677.55 1,682.24 47.2M
2025-03-24 1,708.29 1,724.69 1,702.16 1,704.32 44.1M
2025-03-21 1,721.82 1,731.07 1,682.25 1,700.75 88.8M
2025-03-20 1,780.24 1,781.76 1,720.49 1,720.49 57.0M
2025-03-19 1,785.83 1,802.19 1,762.39 1,764.75 56.8M
2025-03-18 1,802.75 1,803.52 1,782.88 1,794.38 42.8M
2025-03-17 1,767.82 1,788.60 1,750.83 1,787.30 52.9M
2025-03-14 1,722.62 1,760.16 1,721.96 1,749.30 48.8M
2025-03-13 1,761.09 1,764.32 1,717.44 1,720.05 54.2M
2025-03-12 1,730.41 1,757.19 1,726.02 1,740.25 52.0M
2025-03-11 1,693.93 1,724.45 1,684.02 1,720.97 68.7M
2025-03-10 1,734.43 1,764.80 1,714.43 1,737.44 45.7M
2025-03-07 1,744.70 1,775.44 1,739.49 1,744.94 72.7M
2025-03-06 1,814.97 1,814.97 1,757.09 1,761.66 59.0M
2025-03-05 1,806.85 1,823.06 1,793.46 1,806.64 39.6M
2025-03-04 1,790.81 1,793.68 1,768.47 1,788.64 47.6M
2025-02-28 1,860.97 1,862.66 1,803.08 1,803.08 68.4M
2025-02-27 1,887.17 1,899.87 1,880.58 1,893.38 74.4M
2025-02-26 1,873.98 1,891.82 1,868.04 1,879.84 67.1M
2025-02-25 1,867.35 1,888.78 1,863.79 1,875.32 63.1M
2025-02-24 1,863.58 1,889.68 1,863.07 1,888.50 55.7M
2025-02-21 1,864.01 1,888.27 1,859.67 1,887.67 63.2M
2025-02-20 1,880.38 1,899.05 1,856.51 1,861.46 93.2M
2025-02-19 1,863.74 1,888.68 1,859.60 1,883.12 97.3M
2025-02-18 1,864.20 1,866.93 1,844.10 1,866.20 58.7M
2025-02-17 1,840.40 1,861.57 1,833.19 1,861.54 65.7M
2025-02-14 1,812.40 1,843.66 1,812.40 1,833.95 66.8M
2025-02-13 1,806.68 1,816.77 1,792.90 1,804.48 53.1M
2025-02-12 1,798.05 1,799.38 1,782.27 1,795.48 53.3M
2025-02-11 1,811.55 1,821.32 1,801.75 1,802.94 54.5M
2025-02-10 1,787.63 1,809.53 1,767.00 1,807.08 61.3M
2025-02-07 1,786.42 1,806.73 1,779.44 1,798.85 61.3M
2025-02-06 1,778.57 1,789.64 1,773.57 1,789.64 44.1M
2025-02-05 1,745.01 1,767.63 1,745.01 1,762.11 48.1M
2025-02-04 1,718.23 1,754.69 1,716.81 1,729.35 47.9M
2025-02-03 1,723.39 1,723.39 1,674.39 1,683.67 50.3M
2025-01-31 1,738.19 1,759.76 1,738.19 1,758.66 41.8M
2025-01-24 1,744.54 1,760.03 1,732.96 1,751.29 41.0M
2025-01-23 1,750.04 1,751.54 1,733.92 1,738.68 77.3M
2025-01-22 1,747.93 1,758.33 1,743.69 1,754.10 58.9M
2025-01-21 1,742.69 1,763.71 1,717.30 1,733.41 92.5M
2025-01-20 1,738.78 1,747.17 1,726.00 1,742.74 60.3M
2025-01-17 1,721.99 1,735.09 1,721.80 1,728.67 47.6M
2025-01-16 1,719.51 1,736.60 1,714.82 1,728.48 41.9M
2025-01-15 1,722.66 1,723.30 1,683.66 1,690.06 38.4M
2025-01-14 1,689.10 1,712.31 1,678.36 1,708.07 33.6M
2025-01-13 1,690.13 1,710.31 1,671.62 1,675.07 34.4M
2025-01-10 1,724.26 1,729.60 1,700.09 1,704.38 35.1M
2025-01-09 1,715.56 1,735.14 1,703.74 1,734.19 41.2M
2025-01-08 1,698.61 1,721.59 1,695.97 1,719.33 51.7M
2025-01-07 1,714.81 1,730.64 1,711.46 1,714.75 47.0M
2025-01-06 1,685.46 1,717.73 1,684.65 1,712.08 56.8M
2025-01-03 1,620.70 1,685.27 1,619.64 1,681.92 52.8M
2025-01-02 1,610.47 1,631.18 1,599.57 1,612.74 31.3M