KOSDAQ Grow (KQGROW)

KQGROW
🏛️ 대한민국 →
6,933.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 7,024.61 7,031.89 7,024.61 7,028.17 2,395.0K
09:01 7,027.06 7,027.06 6,998.61 6,999.27 1,961.0K
09:02 7,002.59 7,016.18 7,002.59 7,011.21 1,896.0K
09:03 7,013.69 7,029.35 7,013.69 7,029.35 1,537.0K
09:04 7,029.76 7,029.76 7,015.42 7,023.83 1,386.0K
09:05 7,029.46 7,032.37 7,027.50 7,027.50 1,143.0K
09:06 7,028.12 7,028.12 7,015.61 7,015.61 1,096.0K
09:07 7,013.10 7,013.10 7,007.03 7,010.52 1,218.0K
09:08 7,012.49 7,022.55 7,010.06 7,022.55 1,082.0K
09:09 7,022.01 7,028.04 7,019.00 7,028.04 961.0K
09:10 7,028.05 7,028.05 7,022.10 7,025.08 1,049.0K
09:11 7,024.67 7,026.04 7,022.50 7,024.60 884.0K
09:12 7,019.99 7,034.29 7,019.99 7,034.29 869.0K
09:13 7,035.11 7,036.67 7,031.25 7,032.70 695.0K
09:14 7,032.19 7,039.28 7,032.19 7,039.28 659.0K
09:15 7,038.63 7,038.63 7,035.44 7,037.68 751.0K
09:16 7,039.41 7,039.55 7,033.22 7,033.22 1,077.0K
09:17 7,034.27 7,034.27 7,030.74 7,030.74 1,108.0K
09:18 7,031.22 7,031.22 7,025.79 7,026.13 1,086.0K
09:19 7,023.74 7,023.74 7,007.39 7,008.06 788.0K
09:20 7,004.81 7,011.13 7,004.81 7,009.49 582.0K
09:21 7,012.17 7,015.56 7,011.72 7,014.99 848.0K
09:22 7,010.86 7,014.15 7,010.15 7,014.15 1,045.0K
09:23 7,015.77 7,015.77 7,001.85 7,001.85 821.0K
09:24 6,998.34 6,998.34 6,984.69 6,984.69 896.0K
09:25 6,981.34 6,981.34 6,963.90 6,963.90 1,100.0K
09:26 6,961.86 6,963.20 6,957.42 6,958.54 1,051.0K
09:27 6,957.56 6,960.12 6,954.03 6,954.03 798.0K
09:28 6,955.60 6,962.29 6,955.60 6,956.46 814.0K
09:29 6,956.74 6,959.19 6,955.90 6,959.19 788.0K
09:30 6,957.84 6,961.61 6,957.84 6,958.68 680.0K
09:31 6,958.80 6,982.33 6,958.80 6,982.33 757.0K
09:32 6,987.10 6,992.19 6,987.10 6,990.55 768.0K
09:33 6,992.38 6,993.09 6,985.41 6,986.79 572.0K
09:34 6,989.88 6,989.88 6,983.62 6,983.89 635.0K
09:35 6,986.58 6,986.58 6,980.08 6,980.26 883.0K
09:36 6,977.97 6,977.97 6,967.78 6,968.54 1,037.0K
09:37 6,967.22 6,967.22 6,961.28 6,961.28 908.0K
09:38 6,959.86 6,959.86 6,957.80 6,959.40 903.0K
09:39 6,958.45 6,967.53 6,958.45 6,967.53 671.0K
09:40 6,964.30 6,965.54 6,958.66 6,958.66 490.0K
09:41 6,959.31 6,972.21 6,959.31 6,972.21 1,312.0K
09:42 6,969.87 6,978.82 6,969.87 6,978.82 733.0K
09:43 6,982.91 6,983.93 6,982.17 6,983.91 954.0K
09:44 6,984.63 6,998.19 6,984.63 6,998.19 751.0K
09:45 6,999.32 7,001.20 6,994.28 7,001.20 1,236.0K
09:46 7,001.89 7,004.92 7,000.32 7,004.18 623.0K
09:47 7,002.92 7,003.78 7,001.73 7,002.09 408.0K
09:48 7,003.76 7,007.54 7,003.76 7,007.54 1,282.0K
09:49 7,007.75 7,012.21 7,007.75 7,011.92 1,959.0K
09:50 7,009.75 7,010.99 7,008.51 7,009.13 818.0K
09:51 7,008.51 7,008.51 7,003.12 7,007.68 538.0K
09:52 7,011.52 7,012.29 7,009.75 7,009.75 520.0K
09:53 7,012.13 7,013.84 7,010.48 7,013.84 554.0K
09:54 7,011.80 7,013.27 7,011.20 7,012.76 378.0K
09:55 7,013.76 7,015.11 7,010.94 7,010.94 340.0K
09:56 7,008.48 7,013.63 7,008.12 7,013.63 357.0K
09:57 7,014.53 7,014.53 7,011.55 7,011.55 381.0K
09:58 7,010.32 7,010.32 7,002.10 7,002.10 532.0K
09:59 7,003.25 7,004.25 7,002.38 7,002.38 269.0K
10:00 7,000.92 7,000.92 6,994.31 6,995.78 390.0K
10:01 6,994.82 6,994.82 6,984.22 6,984.22 645.0K
10:02 6,983.52 6,985.65 6,983.52 6,985.28 447.0K
10:03 6,985.16 6,985.16 6,983.48 6,984.65 453.0K
10:04 6,986.69 6,986.69 6,982.64 6,982.64 345.0K
10:05 6,983.04 6,986.39 6,982.15 6,985.33 315.0K
10:06 6,983.77 6,987.73 6,983.77 6,987.73 273.0K
10:07 6,988.84 6,988.84 6,982.14 6,982.14 379.0K
10:08 6,981.66 6,982.14 6,979.48 6,980.41 311.0K
10:09 6,979.66 6,982.80 6,979.66 6,982.80 351.0K
10:10 6,982.67 6,986.53 6,982.67 6,985.55 406.0K
10:11 6,986.43 6,988.51 6,983.10 6,983.10 369.0K
10:12 6,984.09 6,986.07 6,984.09 6,985.19 484.0K
10:13 6,985.03 6,990.57 6,985.03 6,990.57 363.0K
10:14 6,990.74 6,995.31 6,990.74 6,995.31 311.0K
10:15 6,995.37 6,998.07 6,993.80 6,998.07 329.0K
10:16 7,000.75 7,005.23 7,000.75 7,005.23 479.0K
10:17 7,006.60 7,006.60 7,004.28 7,004.28 318.0K
10:18 7,004.54 7,005.27 6,996.81 6,996.81 209.0K
10:19 6,993.36 6,995.35 6,993.36 6,995.35 321.0K
10:20 6,994.95 6,997.50 6,994.95 6,997.50 303.0K
10:21 6,997.33 6,999.51 6,997.33 6,999.51 235.0K
10:22 6,997.67 6,997.67 6,993.05 6,994.26 399.0K
10:23 6,994.68 6,997.33 6,994.68 6,997.33 424.0K
10:24 6,997.31 6,997.81 6,996.03 6,996.26 501.0K
10:25 6,996.64 6,996.64 6,994.61 6,995.67 601.0K
10:26 6,993.60 6,995.19 6,990.49 6,990.49 505.0K
10:27 6,988.90 6,988.90 6,983.17 6,984.29 536.0K
10:28 6,984.63 6,985.35 6,984.01 6,984.55 446.0K
10:29 6,984.99 6,986.35 6,984.76 6,985.04 409.0K
10:30 6,984.44 6,986.79 6,984.44 6,985.17 561.0K
10:31 6,983.25 6,986.42 6,982.87 6,983.47 326.0K
10:32 6,984.10 6,984.10 6,979.58 6,979.58 397.0K
10:33 6,980.30 6,984.27 6,980.30 6,982.68 385.0K
10:34 6,983.15 6,989.95 6,983.15 6,989.95 405.0K
10:35 6,990.23 6,991.17 6,989.85 6,990.52 293.0K
10:36 6,989.15 6,989.15 6,986.91 6,986.91 326.0K
10:37 6,988.40 6,988.85 6,987.12 6,988.85 271.0K
10:38 6,987.03 6,987.73 6,984.98 6,984.98 237.0K
10:39 6,984.27 6,984.54 6,983.61 6,984.54 280.0K
10:40 6,984.10 6,984.37 6,979.84 6,982.27 490.0K
10:41 6,982.32 6,984.06 6,981.66 6,984.06 266.0K
10:42 6,982.92 6,984.28 6,980.91 6,981.76 275.0K
10:43 6,980.98 6,980.98 6,976.32 6,978.31 334.0K
10:44 6,979.12 6,979.12 6,975.86 6,975.98 384.0K
10:45 6,975.76 6,978.66 6,974.38 6,978.66 363.0K
10:46 6,980.87 6,980.87 6,977.72 6,979.22 344.0K
10:47 6,977.89 6,977.89 6,974.36 6,977.10 306.0K
10:48 6,979.02 6,981.37 6,977.16 6,981.37 270.0K
10:49 6,980.11 6,981.15 6,979.10 6,979.10 253.0K
10:50 6,978.49 6,978.49 6,975.75 6,977.63 372.0K
10:51 6,975.48 6,976.82 6,974.04 6,974.04 474.0K
10:52 6,972.53 6,972.84 6,970.16 6,971.13 464.0K
10:53 6,971.17 6,972.26 6,970.95 6,971.86 522.0K
10:54 6,972.72 6,973.96 6,971.27 6,972.18 365.0K
10:55 6,972.85 6,973.57 6,970.95 6,970.95 326.0K
10:56 6,969.63 6,969.63 6,965.48 6,965.48 311.0K
10:57 6,965.76 6,968.12 6,964.30 6,968.12 458.0K
10:58 6,965.34 6,966.63 6,965.15 6,966.63 448.0K
10:59 6,966.94 6,966.94 6,964.22 6,965.46 384.0K
11:00 6,967.45 6,970.63 6,967.15 6,969.39 535.0K
11:01 6,968.79 6,971.65 6,968.79 6,970.62 339.0K
11:02 6,969.35 6,971.99 6,967.93 6,967.93 419.0K
11:03 6,967.75 6,969.35 6,967.01 6,968.06 369.0K
11:04 6,968.04 6,968.04 6,962.84 6,962.84 506.0K
11:05 6,959.88 6,961.00 6,957.65 6,957.65 547.0K
11:06 6,957.28 6,961.42 6,957.28 6,961.42 377.0K
11:07 6,962.55 6,962.55 6,959.68 6,961.12 342.0K
11:08 6,961.45 6,962.12 6,959.31 6,961.00 1,027.0K
11:09 6,960.96 6,963.60 6,960.90 6,960.90 575.0K
11:10 6,960.94 6,960.94 6,957.26 6,957.26 1,025.0K
11:11 6,957.88 6,957.88 6,953.54 6,953.54 539.0K
11:12 6,952.15 6,952.87 6,950.56 6,950.75 493.0K
11:13 6,952.93 6,956.01 6,952.90 6,955.16 419.0K
11:14 6,954.78 6,954.88 6,953.89 6,954.56 398.0K
11:15 6,954.53 6,954.69 6,952.95 6,954.69 422.0K
11:16 6,955.41 6,960.82 6,955.37 6,960.24 464.0K
11:17 6,960.12 6,962.15 6,959.23 6,962.15 363.0K
11:18 6,962.28 6,962.28 6,960.16 6,960.56 335.0K
11:19 6,958.10 6,961.66 6,958.10 6,959.03 346.0K
11:20 6,957.73 6,959.74 6,955.98 6,955.98 491.0K
11:21 6,956.23 6,956.66 6,956.00 6,956.66 339.0K
11:22 6,957.60 6,958.08 6,955.28 6,956.44 301.0K
11:23 6,957.19 6,957.77 6,953.89 6,954.53 322.0K
11:24 6,953.62 6,954.20 6,950.95 6,950.95 234.0K
11:25 6,949.74 6,950.68 6,948.17 6,950.68 301.0K
11:26 6,948.92 6,948.92 6,946.91 6,948.30 282.0K
11:27 6,945.73 6,948.21 6,944.90 6,948.21 197.0K
11:28 6,946.17 6,948.03 6,944.43 6,948.03 417.0K
11:29 6,947.01 6,947.79 6,945.30 6,946.41 272.0K
11:30 6,947.82 6,947.82 6,944.90 6,945.97 301.0K
11:31 6,945.19 6,950.46 6,945.19 6,949.47 186.0K
11:32 6,949.49 6,952.54 6,949.49 6,952.54 207.0K
11:33 6,952.00 6,953.98 6,951.60 6,951.60 207.0K
11:34 6,953.51 6,960.12 6,953.51 6,959.50 182.0K
11:35 6,959.29 6,961.88 6,959.29 6,959.55 198.0K
11:36 6,958.33 6,961.85 6,958.33 6,961.85 259.0K
11:37 6,961.50 6,964.76 6,961.50 6,964.46 240.0K
11:38 6,964.70 6,966.34 6,964.70 6,965.56 191.0K
11:39 6,967.71 6,967.71 6,964.38 6,964.38 199.0K
11:40 6,965.49 6,965.49 6,963.27 6,963.27 234.0K
11:41 6,961.93 6,961.93 6,958.32 6,958.52 203.0K
11:42 6,962.40 6,962.40 6,958.54 6,959.60 172.0K
11:43 6,958.64 6,958.81 6,957.27 6,957.76 141.0K
11:44 6,957.02 6,959.12 6,957.02 6,957.13 152.0K
11:45 6,957.79 6,958.72 6,956.97 6,957.61 249.0K
11:46 6,959.17 6,959.17 6,955.82 6,956.41 173.0K
11:47 6,957.33 6,957.54 6,956.06 6,956.06 212.0K
11:48 6,956.63 6,957.02 6,955.16 6,955.16 166.0K
11:49 6,953.23 6,954.52 6,950.68 6,950.68 189.0K
11:50 6,947.38 6,948.35 6,947.02 6,947.50 203.0K
11:51 6,946.83 6,946.83 6,944.38 6,945.53 256.0K
11:52 6,945.67 6,945.67 6,944.44 6,944.66 153.0K
11:53 6,943.21 6,943.69 6,939.72 6,939.72 196.0K
11:54 6,939.36 6,940.94 6,938.66 6,938.66 162.0K
11:55 6,937.41 6,938.75 6,935.43 6,935.43 166.0K
11:56 6,936.90 6,939.88 6,936.75 6,939.88 137.0K
11:57 6,939.66 6,939.66 6,936.76 6,937.78 166.0K
11:58 6,939.29 6,939.31 6,935.89 6,935.89 221.0K
11:59 6,936.74 6,937.41 6,934.88 6,936.20 248.0K
12:00 6,937.01 6,937.01 6,933.86 6,936.51 258.0K
12:01 6,938.26 6,938.26 6,935.25 6,936.91 162.0K
12:02 6,936.04 6,936.71 6,935.12 6,935.86 185.0K
12:03 6,934.21 6,936.44 6,934.21 6,934.87 263.0K
12:04 6,933.52 6,934.05 6,932.93 6,933.98 206.0K
12:05 6,935.61 6,936.54 6,932.17 6,932.17 254.0K
12:06 6,931.92 6,932.83 6,931.92 6,932.16 301.0K
12:07 6,933.35 6,933.35 6,931.25 6,931.25 288.0K
12:08 6,928.61 6,929.60 6,928.61 6,928.69 365.0K
12:09 6,928.88 6,928.88 6,926.42 6,927.93 434.0K
12:10 6,927.73 6,927.96 6,926.51 6,926.87 369.0K
12:11 6,925.90 6,926.55 6,925.90 6,925.93 340.0K
12:12 6,926.20 6,930.24 6,925.84 6,930.24 294.0K
12:13 6,931.38 6,931.42 6,929.81 6,929.81 267.0K
12:14 6,930.08 6,931.92 6,929.84 6,931.92 581.0K
12:15 6,933.01 6,933.01 6,929.52 6,930.27 398.0K
12:16 6,929.48 6,932.17 6,929.48 6,932.17 346.0K
12:17 6,933.07 6,933.07 6,929.27 6,931.05 213.0K
12:18 6,930.43 6,931.72 6,930.31 6,931.72 291.0K
12:19 6,931.54 6,932.10 6,931.23 6,931.23 208.0K
12:20 6,931.19 6,934.30 6,930.80 6,930.80 280.0K
12:21 6,931.66 6,931.66 6,929.96 6,929.96 204.0K
12:22 6,928.47 6,931.25 6,928.47 6,930.32 431.0K
12:23 6,930.98 6,930.98 6,927.67 6,927.99 165.0K
12:24 6,926.01 6,926.09 6,921.43 6,921.43 239.0K
12:25 6,918.83 6,919.92 6,916.95 6,916.95 1,032.0K
12:26 6,916.36 6,918.54 6,916.02 6,916.97 616.0K
12:27 6,918.70 6,919.47 6,916.97 6,916.97 563.0K
12:28 6,920.94 6,921.98 6,919.46 6,920.03 415.0K
12:29 6,919.45 6,920.04 6,919.20 6,919.35 510.0K
12:30 6,919.31 6,922.85 6,919.31 6,922.75 364.0K
12:31 6,922.80 6,925.30 6,922.80 6,924.15 290.0K
12:32 6,926.06 6,926.67 6,923.28 6,923.28 251.0K
12:33 6,921.59 6,923.33 6,918.00 6,918.00 250.0K
12:34 6,916.70 6,917.62 6,915.12 6,917.58 215.0K
12:35 6,917.52 6,919.21 6,917.38 6,919.21 525.0K
12:36 6,918.31 6,918.32 6,914.48 6,916.14 613.0K
12:37 6,915.33 6,917.49 6,915.33 6,916.38 443.0K
12:38 6,917.02 6,917.02 6,911.35 6,911.35 497.0K
12:39 6,911.45 6,911.45 6,909.11 6,910.04 386.0K
12:40 6,908.42 6,908.42 6,906.47 6,908.03 286.0K
12:41 6,906.95 6,908.36 6,906.95 6,908.02 315.0K
12:42 6,907.03 6,907.72 6,904.30 6,904.30 263.0K
12:43 6,904.82 6,909.24 6,904.82 6,909.24 249.0K
12:44 6,908.23 6,909.59 6,907.01 6,907.01 277.0K
12:45 6,906.65 6,908.64 6,904.97 6,904.97 190.0K
12:46 6,906.82 6,906.82 6,903.82 6,905.52 354.0K
12:47 6,905.80 6,905.80 6,903.11 6,903.11 658.0K
12:48 6,901.60 6,903.69 6,901.60 6,901.96 675.0K
12:49 6,902.34 6,902.35 6,900.60 6,901.21 438.0K
12:50 6,899.97 6,902.40 6,899.92 6,902.40 348.0K
12:51 6,901.77 6,905.94 6,901.77 6,905.94 460.0K
12:52 6,906.68 6,908.11 6,904.47 6,904.47 388.0K
12:53 6,903.27 6,903.35 6,900.92 6,902.11 326.0K
12:54 6,902.44 6,906.96 6,901.81 6,906.35 434.0K
12:55 6,905.88 6,907.13 6,904.00 6,907.13 398.0K
12:56 6,906.57 6,908.39 6,906.57 6,907.00 297.0K
12:57 6,906.37 6,906.84 6,904.46 6,904.86 220.0K
12:58 6,903.56 6,906.21 6,903.56 6,906.21 198.0K
12:59 6,907.66 6,907.66 6,904.61 6,904.62 316.0K
13:00 6,903.35 6,905.97 6,900.17 6,900.17 421.0K
13:01 6,898.50 6,898.50 6,896.32 6,896.51 521.0K
13:02 6,895.58 6,895.58 6,891.32 6,891.32 385.0K
13:03 6,891.10 6,891.75 6,890.13 6,891.05 304.0K
13:04 6,890.29 6,890.29 6,885.18 6,885.48 248.0K
13:05 6,885.31 6,889.64 6,885.19 6,886.64 258.0K
13:06 6,887.07 6,891.27 6,887.07 6,889.86 195.0K
13:07 6,890.78 6,892.29 6,889.06 6,889.06 241.0K
13:08 6,890.11 6,890.11 6,887.81 6,887.81 160.0K
13:09 6,887.49 6,893.84 6,886.33 6,893.84 346.0K
13:10 6,895.91 6,903.01 6,895.91 6,903.01 327.0K
13:11 6,904.08 6,908.11 6,903.50 6,908.11 242.0K
13:12 6,909.20 6,914.90 6,908.88 6,914.90 263.0K
13:13 6,915.36 6,915.36 6,911.93 6,911.93 236.0K
13:14 6,911.94 6,913.11 6,910.36 6,913.11 206.0K
13:15 6,911.98 6,912.63 6,910.32 6,910.32 258.0K
13:16 6,909.25 6,912.31 6,908.79 6,912.31 149.0K
13:17 6,911.29 6,911.36 6,909.28 6,909.28 181.0K
13:18 6,909.16 6,909.62 6,909.08 6,909.26 160.0K
13:19 6,909.43 6,912.08 6,909.43 6,911.99 170.0K
13:20 6,911.18 6,913.42 6,911.18 6,913.42 181.0K
13:21 6,914.21 6,917.62 6,914.21 6,917.62 185.0K
13:22 6,916.72 6,919.47 6,916.11 6,918.85 241.0K
13:23 6,917.92 6,918.34 6,915.45 6,916.64 184.0K
13:24 6,915.45 6,915.67 6,912.63 6,912.63 301.0K
13:25 6,911.44 6,911.44 6,909.69 6,910.46 496.0K
13:26 6,909.79 6,909.79 6,905.61 6,906.25 190.0K
13:27 6,907.40 6,907.80 6,905.43 6,905.46 143.0K
13:28 6,904.35 6,904.35 6,897.50 6,897.50 462.0K
13:29 6,897.67 6,899.14 6,897.48 6,898.19 277.0K
13:30 6,896.03 6,896.03 6,890.99 6,890.99 367.0K
13:31 6,892.19 6,893.42 6,891.82 6,891.97 190.0K
13:32 6,893.25 6,893.25 6,888.16 6,888.16 279.0K
13:33 6,887.94 6,888.09 6,887.24 6,887.37 470.0K
13:34 6,887.57 6,889.74 6,887.18 6,889.74 304.0K
13:35 6,889.94 6,893.08 6,889.47 6,890.93 210.0K
13:36 6,893.90 6,898.83 6,892.54 6,898.83 259.0K
13:37 6,901.44 6,903.55 6,900.57 6,903.55 230.0K
13:38 6,902.11 6,902.11 6,899.28 6,900.05 160.0K
13:39 6,900.45 6,900.58 6,897.41 6,897.41 236.0K
13:40 6,897.85 6,900.10 6,897.58 6,900.10 268.0K
13:41 6,899.71 6,903.06 6,899.71 6,902.46 230.0K
13:42 6,900.84 6,900.84 6,899.24 6,900.31 404.0K
13:43 6,900.99 6,900.99 6,899.59 6,899.62 307.0K
13:44 6,900.06 6,900.26 6,898.83 6,899.13 616.0K
13:45 6,900.38 6,901.58 6,899.51 6,900.44 671.0K
13:46 6,899.71 6,900.24 6,897.80 6,899.57 325.0K
13:47 6,900.00 6,900.43 6,898.01 6,898.01 302.0K
13:48 6,897.60 6,898.88 6,895.81 6,896.48 286.0K
13:49 6,897.47 6,897.47 6,894.57 6,894.57 303.0K
13:50 6,895.68 6,897.18 6,895.68 6,897.18 314.0K
13:51 6,897.63 6,897.63 6,893.74 6,893.74 259.0K
13:52 6,894.37 6,895.53 6,892.27 6,892.27 289.0K
13:53 6,891.61 6,892.96 6,890.71 6,890.71 261.0K
13:54 6,891.15 6,893.33 6,890.79 6,892.26 198.0K
13:55 6,891.70 6,893.26 6,891.45 6,891.76 303.0K
13:56 6,890.02 6,890.02 6,886.05 6,886.10 230.0K
13:57 6,889.35 6,889.35 6,883.41 6,884.46 222.0K
13:58 6,884.45 6,885.42 6,882.14 6,882.14 200.0K
13:59 6,881.11 6,882.28 6,881.11 6,881.18 293.0K
14:00 6,881.63 6,882.39 6,878.22 6,878.22 288.0K
14:01 6,878.57 6,878.72 6,874.62 6,874.62 234.0K
14:02 6,876.43 6,877.12 6,874.60 6,877.12 214.0K
14:03 6,876.82 6,878.35 6,876.82 6,878.35 228.0K
14:04 6,876.80 6,877.03 6,874.74 6,874.74 169.0K
14:05 6,873.94 6,876.46 6,873.94 6,874.32 190.0K
14:06 6,872.84 6,874.68 6,869.84 6,869.84 268.0K
14:07 6,867.52 6,870.48 6,867.52 6,869.58 181.0K
14:08 6,868.49 6,868.49 6,865.53 6,865.53 320.0K
14:09 6,865.58 6,865.87 6,863.57 6,863.69 218.0K
14:10 6,863.52 6,864.12 6,862.04 6,863.61 226.0K
14:11 6,863.24 6,875.02 6,863.24 6,875.02 293.0K
14:12 6,877.17 6,880.87 6,876.24 6,880.87 232.0K
14:13 6,880.13 6,889.74 6,880.13 6,889.74 190.0K
14:14 6,888.63 6,890.27 6,887.72 6,887.72 169.0K
14:15 6,890.10 6,890.55 6,888.58 6,890.55 135.0K
14:16 6,892.21 6,895.23 6,892.21 6,893.17 134.0K
14:17 6,894.99 6,895.41 6,893.76 6,894.13 131.0K
14:18 6,895.93 6,898.33 6,895.93 6,898.26 181.0K
14:19 6,899.31 6,900.85 6,898.77 6,899.74 158.0K
14:20 6,901.69 6,904.61 6,901.69 6,904.61 163.0K
14:21 6,903.17 6,909.34 6,903.17 6,909.34 228.0K
14:22 6,909.53 6,911.56 6,909.49 6,910.90 202.0K
14:23 6,911.49 6,914.57 6,911.16 6,914.57 154.0K
14:24 6,914.80 6,915.68 6,913.66 6,915.68 158.0K
14:25 6,913.47 6,915.42 6,913.47 6,914.75 167.0K
14:26 6,918.65 6,921.36 6,918.05 6,921.36 163.0K
14:27 6,921.72 6,924.13 6,921.72 6,921.87 144.0K
14:28 6,919.82 6,923.76 6,919.82 6,922.91 164.0K
14:29 6,922.02 6,923.11 6,921.57 6,921.96 125.0K
14:30 6,920.35 6,924.02 6,920.35 6,921.87 139.0K
14:31 6,924.01 6,925.83 6,922.41 6,925.83 146.0K
14:32 6,925.03 6,925.03 6,919.55 6,920.68 178.0K
14:33 6,920.96 6,924.07 6,920.96 6,924.07 133.0K
14:34 6,924.82 6,930.90 6,924.82 6,930.90 214.0K
14:35 6,932.59 6,932.65 6,930.19 6,930.19 225.0K
14:36 6,928.41 6,928.41 6,925.57 6,927.73 176.0K
14:37 6,929.05 6,930.70 6,929.05 6,930.70 156.0K
14:38 6,931.15 6,931.17 6,929.66 6,930.15 149.0K
14:39 6,932.34 6,935.18 6,929.77 6,935.18 164.0K
14:40 6,935.99 6,941.12 6,935.99 6,941.12 161.0K
14:41 6,942.82 6,944.01 6,942.82 6,943.17 196.0K
14:42 6,944.06 6,947.18 6,943.04 6,945.68 207.0K
14:43 6,948.29 6,950.34 6,948.29 6,950.34 218.0K
14:44 6,950.12 6,952.51 6,950.12 6,952.51 154.0K
14:45 6,951.21 6,952.64 6,948.51 6,948.51 160.0K
14:46 6,949.49 6,953.59 6,949.49 6,953.59 210.0K
14:47 6,953.80 6,953.80 6,950.47 6,951.91 168.0K
14:48 6,955.78 6,957.68 6,955.00 6,957.68 189.0K
14:49 6,959.34 6,960.35 6,957.37 6,960.25 155.0K
14:50 6,958.96 6,962.94 6,958.96 6,961.63 155.0K
14:51 6,961.83 6,966.75 6,961.57 6,962.64 234.0K
14:52 6,962.96 6,962.96 6,957.58 6,961.62 191.0K
14:53 6,961.39 6,961.39 6,955.82 6,955.82 202.0K
14:54 6,955.38 6,955.38 6,950.00 6,950.00 177.0K
14:55 6,951.39 6,951.39 6,947.78 6,950.09 165.0K
14:56 6,950.60 6,950.60 6,945.59 6,945.59 199.0K
14:57 6,945.48 6,951.57 6,945.48 6,951.57 116.0K
14:58 6,949.70 6,949.70 6,946.84 6,948.81 126.0K
14:59 6,948.36 6,949.44 6,945.06 6,945.06 153.0K
15:00 6,943.07 6,944.49 6,942.18 6,944.24 240.0K
15:01 6,943.84 6,944.96 6,941.53 6,941.58 153.0K
15:02 6,942.39 6,942.39 6,940.10 6,940.30 128.0K
15:03 6,939.40 6,941.78 6,939.27 6,939.27 133.0K
15:04 6,940.86 6,942.97 6,938.44 6,942.97 165.0K
15:05 6,942.00 6,943.95 6,940.74 6,943.95 173.0K
15:06 6,943.78 6,944.38 6,942.51 6,942.51 196.0K
15:07 6,944.60 6,944.60 6,942.67 6,943.64 166.0K
15:08 6,944.10 6,945.01 6,943.41 6,943.41 231.0K
15:09 6,944.13 6,944.13 6,939.90 6,939.90 195.0K
15:10 6,940.07 6,940.07 6,936.72 6,936.88 234.0K
15:11 6,936.30 6,936.30 6,927.82 6,927.82 430.0K
15:12 6,929.90 6,929.90 6,926.22 6,927.26 425.0K
15:13 6,928.51 6,928.51 6,925.85 6,928.00 271.0K
15:14 6,926.44 6,931.35 6,926.44 6,931.35 238.0K
15:15 6,929.69 6,931.67 6,927.69 6,927.69 273.0K
15:16 6,928.34 6,928.47 6,926.51 6,926.54 227.0K
15:17 6,928.63 6,930.07 6,927.73 6,930.07 220.0K
15:18 6,927.77 6,929.08 6,923.96 6,923.96 278.0K
15:19 6,924.38 6,928.05 6,924.38 6,927.60 380.0K
15:20 6,929.51 6,929.51 6,929.51 6,929.51 54.0K
15:21 6,929.51 6,929.51 6,929.51 6,929.51 0.0K
15:22 6,929.51 6,929.51 6,929.51 6,929.51 0.0K
15:23 6,929.51 6,929.51 6,929.51 6,929.51 0.0K
15:24 6,929.51 6,929.51 6,929.51 6,929.51 0.0K
15:25 6,929.51 6,929.51 6,929.51 6,929.51 0.0K
15:26 6,929.51 6,929.51 6,929.51 6,929.51 0.0K
15:27 6,929.51 6,929.51 6,929.51 6,929.51 0.0K
15:28 6,929.51 6,929.51 6,929.51 6,929.51 0.0K
15:29 6,929.51 6,933.64 6,927.92 6,933.64 1,496.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 7,024.61 7,039.55 6,862.04 6,933.64 153.0M
2025-09-25 7,148.90 7,222.51 7,034.76 7,065.70 229.4M
2025-09-24 7,320.69 7,336.15 7,077.65 7,163.95 178.3M
2025-09-23 7,334.46 7,472.80 7,283.39 7,375.90 141.9M
2025-09-22 7,194.63 7,313.94 7,134.00 7,310.34 154.1M
2025-09-19 6,990.13 7,190.14 6,985.70 7,175.05 170.9M
2025-09-18 6,973.31 7,026.26 6,920.72 6,992.72 177.8M
2025-09-17 6,937.46 6,944.79 6,873.06 6,882.94 156.3M
2025-09-16 7,030.41 7,045.77 6,916.48 6,930.09 150.0M
2025-09-15 6,999.39 7,027.46 6,930.78 7,015.64 91.3M
2025-09-12 6,921.15 7,000.96 6,890.69 6,982.77 93.9M
2025-09-11 6,782.36 6,930.87 6,757.57 6,873.94 98.9M
2025-09-10 6,762.16 6,801.35 6,730.31 6,795.59 89.8M
2025-09-09 6,683.37 6,747.86 6,636.53 6,747.86 111.3M
2025-09-08 6,756.54 6,769.06 6,659.83 6,685.15 78.3M
2025-09-05 6,634.75 6,714.68 6,593.82 6,712.29 79.1M
2025-09-04 6,543.53 6,640.12 6,543.53 6,601.27 95.0M
2025-09-03 6,444.89 6,548.24 6,397.69 6,547.82 108.9M
2025-09-02 6,275.71 6,450.05 6,248.82 6,449.30 125.9M
2025-09-01 6,366.01 6,366.01 6,176.78 6,207.55 121.4M
2025-08-29 6,399.05 6,456.51 6,343.25 6,362.28 78.7M
2025-08-28 6,440.99 6,442.28 6,362.79 6,389.44 61.0M
2025-08-27 6,402.28 6,432.75 6,345.15 6,430.60 75.5M
2025-08-26 6,260.39 6,408.00 6,247.28 6,380.29 61.1M
2025-08-25 6,192.80 6,338.89 6,192.80 6,322.82 76.7M
2025-08-22 6,019.17 6,118.70 6,019.17 6,080.46 59.2M
2025-08-21 6,042.34 6,100.17 5,993.32 6,001.18 83.1M
2025-08-20 6,042.72 6,042.72 5,888.95 5,989.44 54.1M
2025-08-19 6,269.41 6,269.41 6,065.21 6,108.23 74.1M
2025-08-18 6,446.48 6,451.20 6,264.35 6,270.53 56.5M
2025-08-14 6,421.60 6,496.70 6,380.34 6,468.04 94.2M
2025-08-13 6,318.70 6,411.17 6,284.80 6,408.18 98.9M
2025-08-12 6,286.84 6,372.28 6,233.73 6,235.22 76.0M
2025-08-11 6,260.99 6,263.88 6,164.38 6,251.39 50.2M
2025-08-08 6,246.03 6,309.09 6,234.27 6,263.08 63.3M
2025-08-07 6,239.00 6,266.70 6,213.29 6,266.10 56.4M
2025-08-06 6,115.18 6,275.25 6,107.95 6,271.54 56.2M
2025-08-05 6,132.62 6,217.37 6,123.30 6,155.85 92.2M
2025-08-04 5,956.76 6,057.76 5,933.37 6,044.98 68.8M
2025-08-01 6,097.77 6,097.77 5,913.29 5,926.57 66.2M
2025-07-31 6,167.98 6,190.64 6,123.76 6,184.13 40.8M
2025-07-30 6,232.48 6,275.64 6,153.31 6,154.39 59.6M
2025-07-29 6,286.85 6,300.97 6,195.03 6,245.91 71.5M
2025-07-28 6,341.14 6,345.57 6,233.40 6,248.69 56.1M
2025-07-25 6,360.96 6,362.85 6,301.87 6,338.18 78.3M
2025-07-24 6,368.64 6,483.06 6,359.46 6,369.33 56.3M
2025-07-23 6,371.27 6,371.27 6,245.41 6,356.22 57.9M
2025-07-22 6,423.86 6,491.78 6,295.90 6,348.96 80.3M
2025-07-21 6,459.03 6,471.02 6,375.11 6,418.14 70.1M
2025-07-18 6,410.88 6,498.54 6,367.37 6,460.17 79.2M
2025-07-17 6,227.54 6,373.64 6,224.68 6,370.29 135.5M
2025-07-16 6,161.90 6,200.86 6,132.70 6,194.41 115.7M
2025-07-15 5,997.00 6,220.62 5,983.15 6,219.58 129.0M
2025-07-14 6,050.39 6,058.07 5,946.26 5,968.90 81.2M
2025-07-11 6,041.32 6,063.35 6,006.65 6,034.81 78.2M
2025-07-10 5,981.18 6,048.82 5,964.08 6,046.00 91.1M
2025-07-09 5,888.57 5,958.67 5,853.25 5,926.63 64.7M
2025-07-08 5,849.58 5,907.78 5,829.97 5,881.53 65.9M
2025-07-07 5,828.56 5,888.51 5,789.05 5,858.55 87.7M
2025-07-04 6,072.03 6,082.65 5,856.75 5,859.30 93.2M
2025-07-03 5,984.23 6,090.04 5,956.67 6,072.42 102.3M
2025-07-02 6,008.69 6,038.58 5,841.43 5,950.44 106.5M
2025-07-01 5,983.10 6,024.93 5,953.44 5,966.66 115.2M
2025-06-30 6,029.24 6,029.24 5,921.10 5,954.01 140.0M
2025-06-27 6,061.05 6,105.54 5,996.18 6,023.04 124.7M
2025-06-26 6,124.16 6,124.16 5,938.80 6,027.48 125.7M
2025-06-25 6,136.16 6,143.06 6,054.06 6,089.51 127.4M
2025-06-24 6,152.42 6,198.24 6,130.07 6,151.23 118.1M
2025-06-23 5,928.75 6,035.71 5,879.00 6,035.64 142.6M
2025-06-20 5,974.33 6,087.41 5,936.74 6,050.64 130.5M
2025-06-19 5,934.69 5,959.01 5,888.43 5,958.61 161.0M
2025-06-18 5,883.23 5,922.12 5,859.35 5,889.19 167.7M
2025-06-17 5,921.69 5,975.06 5,841.51 5,913.61 80.2M
2025-06-16 5,803.72 5,919.75 5,786.03 5,918.35 97.8M
2025-06-13 6,076.40 6,076.40 5,734.31 5,822.36 89.6M
2025-06-12 6,049.18 6,070.97 6,011.24 6,035.74 83.7M
2025-06-11 6,001.43 6,071.50 5,975.36 6,062.81 108.6M
2025-06-10 5,880.32 5,970.44 5,834.39 5,964.20 99.8M
2025-06-09 5,833.11 5,859.28 5,745.34 5,841.50 101.7M
2025-06-05 5,810.81 5,887.23 5,762.95 5,799.30 101.0M
2025-06-04 5,973.72 5,987.39 5,792.75 5,840.05 111.1M
2025-06-02 5,943.21 5,974.18 5,909.58 5,969.84 82.0M
2025-05-30 5,957.51 5,981.63 5,919.35 5,943.50 117.9M
2025-05-29 5,962.54 5,979.24 5,909.40 5,937.42 88.3M
2025-05-28 6,007.46 6,009.25 5,906.88 5,923.12 177.6M
2025-05-27 5,882.10 5,981.37 5,853.74 5,980.98 137.4M
2025-05-26 5,760.94 5,855.27 5,735.94 5,848.37 91.0M
2025-05-23 5,757.64 5,774.34 5,681.89 5,746.08 127.0M
2025-05-22 5,758.51 5,766.64 5,701.98 5,748.79 213.4M
2025-05-21 5,793.32 5,832.09 5,765.81 5,801.54 187.9M
2025-05-20 5,720.45 5,780.80 5,706.59 5,727.62 158.4M
2025-05-19 5,780.45 5,780.45 5,631.50 5,668.81 314.4M
2025-05-16 5,861.77 5,861.77 5,759.40 5,823.75 166.0M
2025-05-15 5,807.81 5,846.31 5,759.85 5,833.80 225.3M
2025-05-14 5,668.05 5,799.26 5,609.98 5,796.24 224.0M
2025-05-13 5,596.16 5,706.58 5,594.65 5,689.44 225.1M
2025-05-12 5,518.56 5,538.89 5,440.49 5,523.06 157.2M
2025-05-09 5,635.70 5,642.67 5,487.27 5,520.97 136.6M
2025-05-08 5,573.58 5,626.36 5,560.26 5,620.84 127.4M
2025-05-07 5,547.38 5,553.37 5,463.94 5,542.15 94.9M
2025-05-02 5,444.81 5,576.49 5,438.25 5,576.49 72.8M
2025-04-30 5,634.72 5,635.74 5,467.23 5,491.96 106.5M
2025-04-29 5,568.48 5,630.34 5,568.48 5,625.50 101.8M
2025-04-28 5,688.72 5,702.05 5,514.56 5,538.35 151.1M
2025-04-25 5,742.53 5,775.79 5,697.53 5,699.67 96.0M
2025-04-24 5,757.03 5,792.10 5,714.10 5,759.39 204.8M
2025-04-23 5,800.95 5,802.57 5,738.85 5,765.96 121.2M
2025-04-22 5,653.70 5,753.87 5,641.65 5,742.14 106.8M
2025-04-21 5,738.54 5,761.46 5,687.10 5,700.95 129.9M
2025-04-18 5,647.75 5,745.08 5,592.20 5,735.51 137.4M
2025-04-17 5,448.78 5,600.44 5,448.78 5,597.08 154.8M
2025-04-16 5,579.36 5,591.13 5,423.18 5,435.40 155.3M
2025-04-15 5,596.16 5,613.18 5,505.56 5,590.77 121.9M
2025-04-14 5,457.88 5,612.56 5,438.02 5,604.34 164.5M
2025-04-11 5,098.94 5,412.62 5,092.32 5,412.41 101.4M
2025-04-10 5,096.72 5,196.89 5,072.94 5,165.83 92.4M
2025-04-09 4,892.52 4,976.34 4,784.99 4,846.80 90.1M
2025-04-08 4,913.85 5,030.26 4,882.39 4,942.92 79.7M
2025-04-07 4,925.08 4,925.08 4,785.18 4,785.18 76.9M
2025-04-04 5,046.42 5,200.69 4,992.65 5,101.16 93.5M
2025-04-03 4,951.08 5,108.25 4,936.90 5,090.75 67.7M
2025-04-02 5,168.55 5,186.38 5,047.48 5,063.73 108.9M
2025-04-01 5,054.40 5,192.70 5,026.85 5,147.55 54.9M
2025-03-31 4,997.32 5,116.39 4,954.53 4,972.08 68.0M
2025-03-28 5,185.32 5,185.32 5,034.26 5,058.63 72.5M
2025-03-27 5,178.08 5,240.00 5,104.06 5,122.06 97.6M
2025-03-26 5,241.97 5,242.72 5,110.38 5,222.95 85.9M
2025-03-25 5,343.49 5,343.49 5,195.23 5,213.43 111.4M
2025-03-24 5,308.44 5,373.60 5,267.71 5,289.09 82.6M
2025-03-21 5,348.21 5,404.51 5,242.12 5,293.28 130.5M
2025-03-20 5,672.83 5,687.16 5,355.35 5,362.77 135.6M
2025-03-19 5,807.52 5,861.19 5,635.86 5,653.24 152.6M
2025-03-18 5,837.17 5,849.46 5,717.36 5,836.55 158.8M
2025-03-17 5,598.49 5,762.57 5,513.94 5,762.57 130.1M
2025-03-14 5,422.61 5,604.38 5,421.70 5,550.37 111.2M
2025-03-13 5,482.29 5,533.78 5,413.20 5,415.98 165.0M
2025-03-12 5,429.71 5,508.41 5,388.68 5,410.17 140.2M
2025-03-11 5,304.35 5,417.78 5,291.03 5,409.29 118.1M
2025-03-10 5,408.58 5,517.14 5,370.69 5,438.81 107.0M
2025-03-07 5,552.08 5,642.40 5,411.49 5,449.60 127.1M
2025-03-06 5,818.85 5,818.85 5,615.21 5,629.86 103.8M
2025-03-05 5,769.69 5,875.18 5,761.11 5,824.36 102.9M
2025-03-04 5,639.47 5,733.47 5,561.99 5,726.03 99.5M
2025-02-28 5,787.82 5,812.06 5,636.68 5,642.69 104.4M
2025-02-27 5,876.11 5,906.60 5,841.72 5,882.91 120.2M
2025-02-26 5,832.34 5,884.35 5,772.19 5,858.33 128.2M
2025-02-25 5,699.49 5,828.42 5,656.66 5,815.63 135.4M
2025-02-24 5,787.47 5,805.78 5,717.18 5,745.63 120.0M
2025-02-21 5,768.74 5,888.41 5,767.49 5,852.44 153.5M
2025-02-20 5,870.80 5,924.66 5,772.43 5,775.95 209.7M
2025-02-19 5,958.54 5,958.54 5,881.78 5,913.32 189.4M
2025-02-18 5,925.13 6,017.81 5,873.07 6,013.15 216.9M
2025-02-17 5,864.80 5,934.76 5,808.88 5,934.58 170.7M
2025-02-14 5,742.40 5,858.68 5,737.38 5,827.27 175.3M
2025-02-13 5,733.33 5,758.31 5,657.56 5,695.69 115.8M
2025-02-12 5,769.75 5,769.75 5,676.63 5,737.02 181.0M
2025-02-11 5,820.72 5,902.62 5,788.44 5,798.30 145.8M
2025-02-10 5,813.68 5,883.76 5,727.86 5,834.42 167.3M
2025-02-07 5,709.10 5,801.06 5,705.84 5,801.06 191.2M
2025-02-06 5,657.76 5,740.00 5,652.97 5,726.45 209.4M
2025-02-05 5,517.68 5,615.91 5,510.04 5,607.40 210.0M
2025-02-04 5,321.47 5,543.21 5,321.47 5,484.99 172.4M
2025-02-03 5,320.66 5,344.44 5,213.46 5,240.20 136.4M
2025-01-31 5,265.66 5,410.29 5,261.69 5,403.96 127.6M
2025-01-24 5,170.86 5,259.62 5,122.02 5,244.82 105.3M
2025-01-23 5,147.88 5,191.59 5,132.76 5,151.60 132.6M
2025-01-22 5,117.63 5,193.33 5,117.63 5,138.61 117.3M
2025-01-21 5,067.96 5,110.82 5,021.32 5,078.47 102.7M
2025-01-20 5,026.46 5,066.02 4,979.15 5,050.69 95.9M
2025-01-17 5,042.53 5,042.53 4,967.29 5,013.55 119.5M
2025-01-16 4,985.09 5,075.68 4,973.79 5,059.38 161.9M
2025-01-15 5,035.85 5,035.85 4,888.54 4,903.88 109.9M
2025-01-14 4,976.85 5,022.18 4,931.11 4,998.04 114.9M
2025-01-13 4,963.08 5,024.08 4,930.82 4,934.96 126.3M
2025-01-10 5,051.00 5,062.79 4,989.12 5,014.45 130.3M
2025-01-09 5,017.07 5,077.22 4,906.30 5,053.84 176.3M
2025-01-08 5,083.33 5,127.60 4,996.73 5,010.34 147.9M
2025-01-07 5,074.13 5,177.09 5,070.17 5,150.72 203.9M
2025-01-06 5,037.08 5,086.03 5,012.71 5,070.10 186.1M
2025-01-03 4,835.98 5,050.34 4,815.80 5,040.14 123.7M
2025-01-02 4,740.27 4,854.08 4,722.73 4,830.32 139.2M