KOSDAQ Manufacturing (KQ12)

KQ12
🏛️ 대한민국 →
2,627.96
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,722.50 2,723.50 2,721.25 2,721.25 11,847.0K
09:01 2,718.99 2,719.36 2,718.08 2,719.31 8,151.0K
09:02 2,718.97 2,721.02 2,717.42 2,721.02 7,309.0K
09:03 2,720.59 2,721.41 2,720.46 2,721.41 7,423.0K
09:04 2,721.51 2,721.77 2,720.35 2,720.35 7,014.0K
09:05 2,720.74 2,720.74 2,716.94 2,716.94 5,611.0K
09:06 2,717.43 2,717.43 2,715.52 2,716.26 5,065.0K
09:07 2,716.88 2,720.50 2,716.88 2,720.50 4,784.0K
09:08 2,721.05 2,721.26 2,719.79 2,719.79 3,945.0K
09:09 2,719.81 2,721.13 2,719.81 2,720.83 3,933.0K
09:10 2,720.29 2,721.41 2,720.02 2,721.41 3,834.0K
09:11 2,721.71 2,721.71 2,719.56 2,719.67 3,752.0K
09:12 2,719.88 2,720.03 2,717.11 2,717.11 3,108.0K
09:13 2,716.81 2,717.48 2,716.59 2,717.10 4,023.0K
09:14 2,717.21 2,717.21 2,716.41 2,716.41 4,451.0K
09:15 2,716.70 2,716.70 2,715.33 2,715.33 5,081.0K
09:16 2,715.56 2,716.19 2,715.18 2,716.19 4,774.0K
09:17 2,716.76 2,717.55 2,716.76 2,717.55 4,498.0K
09:18 2,717.42 2,717.78 2,716.93 2,716.93 3,979.0K
09:19 2,716.81 2,717.81 2,716.50 2,717.81 3,339.0K
09:20 2,717.77 2,718.63 2,717.77 2,718.15 3,424.0K
09:21 2,718.44 2,719.28 2,718.18 2,718.18 3,962.0K
09:22 2,717.97 2,718.51 2,717.54 2,718.51 4,065.0K
09:23 2,719.08 2,720.15 2,719.08 2,720.15 3,845.0K
09:24 2,719.67 2,720.77 2,719.67 2,720.15 4,304.0K
09:25 2,720.23 2,720.29 2,719.50 2,719.74 4,488.0K
09:26 2,719.32 2,719.90 2,719.17 2,719.90 4,398.0K
09:27 2,720.09 2,720.19 2,718.83 2,718.83 2,908.0K
09:28 2,718.48 2,718.86 2,716.98 2,716.98 3,710.0K
09:29 2,716.98 2,717.54 2,716.64 2,716.81 5,505.0K
09:30 2,716.60 2,716.60 2,714.86 2,714.86 5,360.0K
09:31 2,716.51 2,716.51 2,715.30 2,715.30 5,064.0K
09:32 2,715.04 2,715.04 2,712.64 2,712.64 4,536.0K
09:33 2,712.44 2,712.44 2,711.44 2,711.44 4,754.0K
09:34 2,711.83 2,713.99 2,711.83 2,713.99 3,689.0K
09:35 2,714.21 2,714.26 2,713.47 2,714.15 3,905.0K
09:36 2,713.90 2,714.12 2,713.70 2,713.80 4,881.0K
09:37 2,713.88 2,713.88 2,712.39 2,712.39 3,505.0K
09:38 2,712.27 2,712.27 2,710.91 2,710.91 3,421.0K
09:39 2,710.68 2,712.40 2,710.68 2,711.87 3,444.0K
09:40 2,712.09 2,712.62 2,711.87 2,712.62 4,086.0K
09:41 2,712.36 2,712.40 2,711.64 2,711.64 3,948.0K
09:42 2,711.38 2,711.38 2,709.93 2,709.93 3,502.0K
09:43 2,708.97 2,708.97 2,707.51 2,707.51 3,690.0K
09:44 2,707.64 2,708.11 2,707.36 2,707.36 3,154.0K
09:45 2,706.71 2,707.78 2,706.71 2,706.98 3,445.0K
09:46 2,706.51 2,707.32 2,705.87 2,707.32 3,447.0K
09:47 2,706.98 2,707.57 2,706.98 2,707.30 2,559.0K
09:48 2,707.50 2,708.61 2,707.50 2,708.61 2,506.0K
09:49 2,708.52 2,710.17 2,708.52 2,710.17 2,682.0K
09:50 2,710.46 2,712.43 2,710.46 2,712.43 1,912.0K
09:51 2,712.92 2,712.92 2,712.08 2,712.73 2,541.0K
09:52 2,713.59 2,714.80 2,713.59 2,713.73 2,628.0K
09:53 2,713.43 2,713.43 2,712.04 2,712.04 2,538.0K
09:54 2,711.51 2,711.54 2,711.05 2,711.42 2,342.0K
09:55 2,711.16 2,711.34 2,711.03 2,711.03 2,128.0K
09:56 2,710.82 2,710.82 2,710.42 2,710.42 1,958.0K
09:57 2,710.08 2,711.62 2,710.08 2,711.62 1,947.0K
09:58 2,711.93 2,712.23 2,711.82 2,712.19 2,242.0K
09:59 2,711.83 2,711.88 2,710.01 2,710.01 2,057.0K
10:00 2,710.00 2,710.00 2,706.79 2,706.79 2,531.0K
10:01 2,706.78 2,706.78 2,705.32 2,705.32 2,260.0K
10:02 2,705.16 2,705.22 2,704.29 2,704.42 2,336.0K
10:03 2,704.35 2,704.35 2,702.96 2,702.96 3,790.0K
10:04 2,703.06 2,703.17 2,702.68 2,702.68 2,738.0K
10:05 2,702.48 2,702.60 2,701.61 2,701.61 2,019.0K
10:06 2,701.42 2,701.42 2,700.34 2,700.34 2,371.0K
10:07 2,699.88 2,699.88 2,698.71 2,699.27 2,436.0K
10:08 2,699.07 2,700.35 2,699.07 2,699.92 3,033.0K
10:09 2,699.98 2,701.21 2,699.91 2,701.19 1,994.0K
10:10 2,701.06 2,702.05 2,701.06 2,701.88 2,087.0K
10:11 2,702.11 2,703.10 2,702.11 2,703.10 2,469.0K
10:12 2,703.03 2,703.56 2,702.80 2,702.80 2,137.0K
10:13 2,702.51 2,702.66 2,702.31 2,702.31 1,650.0K
10:14 2,701.74 2,702.11 2,701.57 2,701.57 1,989.0K
10:15 2,701.97 2,702.02 2,701.73 2,701.73 1,716.0K
10:16 2,701.35 2,702.70 2,701.06 2,702.70 1,802.0K
10:17 2,702.57 2,702.57 2,702.06 2,702.06 1,776.0K
10:18 2,701.96 2,702.27 2,701.85 2,702.12 1,684.0K
10:19 2,702.16 2,702.44 2,702.11 2,702.31 1,597.0K
10:20 2,702.09 2,703.89 2,702.09 2,703.80 2,103.0K
10:21 2,703.53 2,704.28 2,703.25 2,704.28 1,724.0K
10:22 2,704.51 2,704.55 2,703.78 2,704.10 1,374.0K
10:23 2,704.54 2,704.73 2,704.25 2,704.55 1,323.0K
10:24 2,704.26 2,704.84 2,704.21 2,704.23 1,492.0K
10:25 2,704.21 2,704.27 2,703.94 2,703.94 1,591.0K
10:26 2,703.57 2,703.57 2,702.58 2,702.58 1,667.0K
10:27 2,702.57 2,702.57 2,701.74 2,701.74 1,909.0K
10:28 2,701.69 2,702.06 2,701.68 2,702.06 1,409.0K
10:29 2,701.85 2,702.23 2,701.85 2,702.23 1,373.0K
10:30 2,701.77 2,701.77 2,701.18 2,701.57 1,393.0K
10:31 2,702.42 2,703.03 2,702.02 2,703.03 1,246.0K
10:32 2,703.41 2,704.03 2,703.41 2,704.03 1,366.0K
10:33 2,704.42 2,704.42 2,704.04 2,704.05 1,222.0K
10:34 2,703.54 2,703.82 2,703.49 2,703.67 1,189.0K
10:35 2,703.59 2,703.59 2,702.86 2,702.86 1,107.0K
10:36 2,703.48 2,703.79 2,703.27 2,703.27 1,187.0K
10:37 2,703.03 2,703.54 2,703.00 2,703.43 1,306.0K
10:38 2,703.17 2,704.59 2,702.94 2,704.59 1,224.0K
10:39 2,704.45 2,704.50 2,704.28 2,704.28 1,262.0K
10:40 2,704.56 2,704.56 2,703.82 2,703.83 1,244.0K
10:41 2,703.35 2,703.81 2,703.35 2,703.79 1,339.0K
10:42 2,703.62 2,703.67 2,703.06 2,703.06 1,172.0K
10:43 2,702.93 2,703.08 2,702.56 2,702.83 1,122.0K
10:44 2,702.85 2,702.85 2,702.57 2,702.68 1,300.0K
10:45 2,702.44 2,702.44 2,701.17 2,701.17 1,698.0K
10:46 2,700.86 2,701.19 2,700.45 2,700.45 1,337.0K
10:47 2,699.99 2,700.46 2,699.99 2,700.03 1,163.0K
10:48 2,700.04 2,700.56 2,700.04 2,700.53 1,300.0K
10:49 2,700.71 2,701.53 2,700.67 2,701.48 1,222.0K
10:50 2,701.21 2,701.31 2,700.80 2,700.80 1,111.0K
10:51 2,700.42 2,700.42 2,699.56 2,699.90 1,030.0K
10:52 2,699.60 2,700.14 2,699.60 2,699.85 1,135.0K
10:53 2,699.50 2,699.50 2,698.32 2,698.75 1,886.0K
10:54 2,698.39 2,698.84 2,698.39 2,698.53 1,117.0K
10:55 2,698.62 2,699.16 2,698.45 2,699.16 1,380.0K
10:56 2,699.06 2,699.57 2,699.03 2,699.43 1,268.0K
10:57 2,699.55 2,699.84 2,698.97 2,698.97 1,559.0K
10:58 2,699.26 2,699.26 2,698.88 2,698.99 1,200.0K
10:59 2,698.81 2,698.81 2,696.44 2,696.44 1,355.0K
11:00 2,696.39 2,696.39 2,695.68 2,695.68 1,599.0K
11:01 2,695.53 2,695.54 2,694.83 2,694.89 1,800.0K
11:02 2,694.65 2,695.01 2,694.33 2,694.33 1,091.0K
11:03 2,693.95 2,694.27 2,693.14 2,693.14 1,141.0K
11:04 2,692.98 2,694.54 2,692.96 2,694.54 1,352.0K
11:05 2,694.57 2,694.70 2,694.41 2,694.64 1,121.0K
11:06 2,694.67 2,695.04 2,694.48 2,694.74 1,283.0K
11:07 2,694.78 2,694.82 2,694.47 2,694.73 964.0K
11:08 2,694.16 2,694.91 2,694.16 2,694.77 1,079.0K
11:09 2,694.95 2,694.95 2,694.15 2,694.17 1,241.0K
11:10 2,693.78 2,693.83 2,693.71 2,693.73 1,042.0K
11:11 2,693.41 2,694.75 2,693.41 2,694.73 1,146.0K
11:12 2,694.61 2,695.24 2,694.61 2,695.11 1,276.0K
11:13 2,695.10 2,695.10 2,694.54 2,694.54 1,114.0K
11:14 2,694.62 2,695.89 2,694.58 2,695.89 1,004.0K
11:15 2,696.05 2,697.38 2,695.95 2,697.38 1,154.0K
11:16 2,697.31 2,698.39 2,697.31 2,698.02 938.0K
11:17 2,698.02 2,698.56 2,698.02 2,698.47 839.0K
11:18 2,698.40 2,699.21 2,698.40 2,699.21 1,208.0K
11:19 2,699.41 2,700.04 2,699.38 2,699.84 1,116.0K
11:20 2,700.11 2,700.37 2,700.01 2,700.29 1,049.0K
11:21 2,700.64 2,702.10 2,700.64 2,701.90 977.0K
11:22 2,702.15 2,702.31 2,701.43 2,701.61 1,000.0K
11:23 2,701.87 2,702.24 2,701.87 2,702.14 1,170.0K
11:24 2,702.18 2,702.53 2,702.06 2,702.41 1,267.0K
11:25 2,702.44 2,702.44 2,701.88 2,701.88 905.0K
11:26 2,701.68 2,701.96 2,701.68 2,701.90 1,127.0K
11:27 2,701.61 2,702.29 2,701.61 2,702.01 1,129.0K
11:28 2,701.54 2,701.93 2,701.54 2,701.63 1,131.0K
11:29 2,701.41 2,701.95 2,701.41 2,701.48 1,034.0K
11:30 2,701.64 2,701.93 2,701.46 2,701.75 1,118.0K
11:31 2,702.06 2,702.29 2,701.92 2,702.18 1,078.0K
11:32 2,702.44 2,702.44 2,701.69 2,701.82 1,160.0K
11:33 2,702.31 2,702.40 2,701.93 2,701.93 1,651.0K
11:34 2,702.00 2,702.02 2,701.41 2,701.74 1,038.0K
11:35 2,701.71 2,702.53 2,701.67 2,702.53 1,374.0K
11:36 2,702.35 2,702.66 2,701.96 2,701.96 985.0K
11:37 2,702.39 2,702.39 2,701.83 2,702.20 985.0K
11:38 2,702.02 2,702.48 2,702.02 2,702.27 983.0K
11:39 2,702.29 2,702.38 2,702.04 2,702.08 900.0K
11:40 2,702.04 2,702.09 2,701.65 2,701.65 1,031.0K
11:41 2,702.13 2,702.27 2,701.95 2,702.27 982.0K
11:42 2,702.26 2,702.39 2,702.10 2,702.39 832.0K
11:43 2,702.59 2,702.82 2,702.46 2,702.82 692.0K
11:44 2,702.83 2,702.85 2,702.47 2,702.85 1,001.0K
11:45 2,702.56 2,702.80 2,702.56 2,702.79 962.0K
11:46 2,702.58 2,703.33 2,702.58 2,702.88 669.0K
11:47 2,702.94 2,703.41 2,702.94 2,703.18 777.0K
11:48 2,703.56 2,703.65 2,703.31 2,703.39 1,027.0K
11:49 2,703.24 2,703.84 2,703.24 2,703.26 692.0K
11:50 2,703.22 2,703.60 2,702.80 2,702.80 651.0K
11:51 2,703.03 2,703.21 2,702.76 2,703.05 542.0K
11:52 2,702.90 2,702.99 2,702.57 2,702.64 890.0K
11:53 2,702.78 2,702.95 2,702.52 2,702.69 941.0K
11:54 2,702.71 2,703.14 2,702.63 2,703.11 983.0K
11:55 2,703.05 2,703.12 2,702.84 2,703.02 1,071.0K
11:56 2,703.22 2,703.60 2,703.13 2,703.44 1,824.0K
11:57 2,703.10 2,703.73 2,703.10 2,703.59 1,006.0K
11:58 2,703.55 2,703.92 2,703.55 2,703.84 1,212.0K
11:59 2,703.92 2,704.66 2,703.92 2,704.66 1,299.0K
12:00 2,704.31 2,704.66 2,704.23 2,704.42 1,219.0K
12:01 2,704.26 2,704.51 2,703.75 2,703.77 976.0K
12:02 2,703.71 2,703.72 2,703.17 2,703.17 1,305.0K
12:03 2,703.34 2,703.59 2,702.91 2,702.91 818.0K
12:04 2,703.09 2,703.35 2,702.93 2,702.93 1,006.0K
12:05 2,702.90 2,702.98 2,702.76 2,702.98 930.0K
12:06 2,702.55 2,702.79 2,702.44 2,702.64 771.0K
12:07 2,703.07 2,703.27 2,703.07 2,703.12 816.0K
12:08 2,703.31 2,703.53 2,702.93 2,703.32 807.0K
12:09 2,703.12 2,703.12 2,702.74 2,703.02 679.0K
12:10 2,702.91 2,703.20 2,702.91 2,702.91 654.0K
12:11 2,703.51 2,703.51 2,702.86 2,703.10 792.0K
12:12 2,702.85 2,703.19 2,702.85 2,703.13 722.0K
12:13 2,702.84 2,702.87 2,702.54 2,702.58 529.0K
12:14 2,702.78 2,703.06 2,702.77 2,702.88 862.0K
12:15 2,702.99 2,703.01 2,702.69 2,703.00 686.0K
12:16 2,703.28 2,703.46 2,703.06 2,703.22 676.0K
12:17 2,703.06 2,703.20 2,703.06 2,703.14 597.0K
12:18 2,703.07 2,703.68 2,703.07 2,703.16 565.0K
12:19 2,703.22 2,703.88 2,703.19 2,703.80 614.0K
12:20 2,703.76 2,704.47 2,703.76 2,704.41 769.0K
12:21 2,704.29 2,704.29 2,703.75 2,703.75 680.0K
12:22 2,703.97 2,704.32 2,703.91 2,704.32 598.0K
12:23 2,704.12 2,704.35 2,703.97 2,703.97 656.0K
12:24 2,703.67 2,703.87 2,703.54 2,703.54 611.0K
12:25 2,703.64 2,703.68 2,702.75 2,702.75 633.0K
12:26 2,702.80 2,702.80 2,702.25 2,702.27 762.0K
12:27 2,702.28 2,702.71 2,702.28 2,702.63 647.0K
12:28 2,702.71 2,702.86 2,702.67 2,702.78 615.0K
12:29 2,702.80 2,703.32 2,702.80 2,703.32 645.0K
12:30 2,703.53 2,703.65 2,703.21 2,703.57 739.0K
12:31 2,703.66 2,704.04 2,703.66 2,703.79 679.0K
12:32 2,703.65 2,703.79 2,703.49 2,703.79 613.0K
12:33 2,703.94 2,703.94 2,703.60 2,703.60 738.0K
12:34 2,703.87 2,704.26 2,703.78 2,704.26 762.0K
12:35 2,704.01 2,704.01 2,703.59 2,703.59 651.0K
12:36 2,703.97 2,703.97 2,703.71 2,703.90 621.0K
12:37 2,703.64 2,703.88 2,703.64 2,703.76 648.0K
12:38 2,703.46 2,703.70 2,703.46 2,703.60 635.0K
12:39 2,703.51 2,703.72 2,703.51 2,703.61 598.0K
12:40 2,703.82 2,703.91 2,703.58 2,703.58 554.0K
12:41 2,703.61 2,704.21 2,703.61 2,703.79 632.0K
12:42 2,703.79 2,704.31 2,703.65 2,704.16 588.0K
12:43 2,704.15 2,704.64 2,704.15 2,704.64 669.0K
12:44 2,704.47 2,704.66 2,704.37 2,704.56 867.0K
12:45 2,704.55 2,704.71 2,704.30 2,704.41 807.0K
12:46 2,704.56 2,704.82 2,704.46 2,704.82 815.0K
12:47 2,704.63 2,704.63 2,704.26 2,704.53 890.0K
12:48 2,704.63 2,704.85 2,704.28 2,704.45 817.0K
12:49 2,704.37 2,704.73 2,704.21 2,704.57 712.0K
12:50 2,704.79 2,705.22 2,704.67 2,704.88 722.0K
12:51 2,704.72 2,704.97 2,704.38 2,704.67 701.0K
12:52 2,704.92 2,705.15 2,704.41 2,704.43 849.0K
12:53 2,704.55 2,704.55 2,703.68 2,703.68 842.0K
12:54 2,703.81 2,704.07 2,703.76 2,703.76 729.0K
12:55 2,703.84 2,704.08 2,703.67 2,704.08 901.0K
12:56 2,703.91 2,704.46 2,703.91 2,704.33 739.0K
12:57 2,704.19 2,705.23 2,704.14 2,705.23 725.0K
12:58 2,705.21 2,705.48 2,705.21 2,705.22 960.0K
12:59 2,705.61 2,706.16 2,705.61 2,706.07 902.0K
13:00 2,706.18 2,706.63 2,706.18 2,706.27 1,008.0K
13:01 2,706.32 2,707.24 2,706.32 2,707.24 953.0K
13:02 2,707.36 2,707.84 2,707.36 2,707.36 748.0K
13:03 2,707.17 2,707.25 2,707.09 2,707.10 719.0K
13:04 2,706.80 2,707.31 2,706.77 2,707.31 784.0K
13:05 2,707.15 2,707.76 2,706.81 2,706.81 1,098.0K
13:06 2,706.73 2,706.98 2,705.76 2,705.76 1,449.0K
13:07 2,705.65 2,706.08 2,704.71 2,704.71 1,427.0K
13:08 2,704.75 2,705.22 2,704.27 2,704.27 1,098.0K
13:09 2,704.43 2,704.85 2,704.43 2,704.77 987.0K
13:10 2,704.71 2,705.41 2,704.71 2,705.41 764.0K
13:11 2,705.31 2,705.92 2,705.31 2,705.74 741.0K
13:12 2,705.96 2,706.33 2,705.96 2,706.14 720.0K
13:13 2,705.93 2,706.09 2,705.61 2,705.61 628.0K
13:14 2,705.42 2,706.09 2,705.32 2,706.02 741.0K
13:15 2,706.07 2,706.09 2,704.89 2,704.89 770.0K
13:16 2,704.70 2,705.00 2,704.60 2,704.75 694.0K
13:17 2,705.11 2,705.37 2,704.71 2,705.37 974.0K
13:18 2,705.45 2,705.94 2,705.45 2,705.94 719.0K
13:19 2,705.89 2,705.93 2,705.65 2,705.65 709.0K
13:20 2,705.65 2,706.23 2,705.57 2,706.23 750.0K
13:21 2,706.32 2,706.44 2,705.98 2,705.98 727.0K
13:22 2,705.97 2,705.99 2,705.60 2,705.60 678.0K
13:23 2,705.89 2,706.18 2,705.80 2,705.96 586.0K
13:24 2,705.96 2,705.96 2,705.80 2,705.89 741.0K
13:25 2,705.80 2,705.80 2,704.49 2,704.49 1,026.0K
13:26 2,704.11 2,704.11 2,702.89 2,702.89 1,062.0K
13:27 2,702.59 2,702.72 2,702.53 2,702.70 1,019.0K
13:28 2,702.33 2,702.91 2,702.32 2,702.56 863.0K
13:29 2,702.76 2,703.67 2,702.76 2,703.40 738.0K
13:30 2,703.64 2,704.75 2,703.64 2,704.75 803.0K
13:31 2,704.45 2,704.84 2,704.45 2,704.78 1,081.0K
13:32 2,704.79 2,705.16 2,703.43 2,703.43 713.0K
13:33 2,703.72 2,703.94 2,703.51 2,703.51 596.0K
13:34 2,703.35 2,703.52 2,703.06 2,703.06 1,243.0K
13:35 2,703.08 2,703.08 2,702.48 2,702.61 1,267.0K
13:36 2,702.67 2,702.85 2,702.51 2,702.60 837.0K
13:37 2,702.46 2,702.85 2,702.46 2,702.71 650.0K
13:38 2,702.71 2,703.01 2,702.70 2,702.75 798.0K
13:39 2,702.68 2,702.68 2,702.42 2,702.58 961.0K
13:40 2,702.32 2,702.58 2,701.96 2,702.58 1,131.0K
13:41 2,702.46 2,702.54 2,701.87 2,702.15 563.0K
13:42 2,702.23 2,702.88 2,702.23 2,702.88 1,630.0K
13:43 2,702.51 2,702.60 2,702.27 2,702.50 2,681.0K
13:44 2,702.53 2,702.93 2,702.46 2,702.93 2,012.0K
13:45 2,702.87 2,702.93 2,702.18 2,702.51 1,266.0K
13:46 2,703.06 2,703.75 2,703.06 2,703.75 1,397.0K
13:47 2,703.53 2,704.39 2,703.53 2,704.39 1,008.0K
13:48 2,704.85 2,704.99 2,704.57 2,704.71 1,024.0K
13:49 2,705.10 2,705.69 2,704.99 2,705.69 971.0K
13:50 2,705.33 2,705.95 2,705.27 2,705.95 1,041.0K
13:51 2,705.32 2,706.01 2,705.18 2,705.18 791.0K
13:52 2,705.24 2,706.12 2,705.24 2,706.12 1,119.0K
13:53 2,705.75 2,706.56 2,705.75 2,706.56 943.0K
13:54 2,706.40 2,707.31 2,706.40 2,706.88 1,130.0K
13:55 2,706.96 2,706.96 2,706.33 2,706.72 1,152.0K
13:56 2,706.66 2,706.66 2,706.05 2,706.05 842.0K
13:57 2,706.28 2,706.69 2,706.13 2,706.31 1,379.0K
13:58 2,706.61 2,706.76 2,706.51 2,706.76 1,377.0K
13:59 2,706.57 2,706.81 2,706.29 2,706.29 1,458.0K
14:00 2,706.44 2,706.96 2,706.44 2,706.70 1,386.0K
14:01 2,706.44 2,706.93 2,706.44 2,706.93 1,267.0K
14:02 2,707.02 2,707.29 2,706.97 2,707.17 1,604.0K
14:03 2,706.80 2,707.21 2,706.59 2,706.96 1,093.0K
14:04 2,706.91 2,706.99 2,706.66 2,706.92 942.0K
14:05 2,706.92 2,706.99 2,706.53 2,706.53 1,280.0K
14:06 2,707.17 2,707.17 2,706.35 2,706.35 1,399.0K
14:07 2,706.46 2,706.46 2,706.24 2,706.44 1,482.0K
14:08 2,706.64 2,707.03 2,706.50 2,706.76 1,258.0K
14:09 2,706.82 2,706.85 2,706.07 2,706.61 1,243.0K
14:10 2,706.67 2,706.67 2,705.90 2,705.97 1,054.0K
14:11 2,705.91 2,706.33 2,705.90 2,706.13 789.0K
14:12 2,706.06 2,706.71 2,706.06 2,706.71 2,174.0K
14:13 2,706.51 2,706.59 2,706.10 2,706.35 1,142.0K
14:14 2,706.50 2,706.50 2,705.89 2,706.21 898.0K
14:15 2,706.25 2,706.25 2,705.44 2,705.80 958.0K
14:16 2,705.92 2,705.92 2,705.47 2,705.77 1,127.0K
14:17 2,705.31 2,706.17 2,705.10 2,706.17 1,231.0K
14:18 2,706.12 2,706.37 2,705.85 2,706.22 1,035.0K
14:19 2,706.39 2,706.39 2,705.62 2,706.02 989.0K
14:20 2,706.15 2,706.15 2,705.57 2,705.57 858.0K
14:21 2,705.74 2,706.05 2,705.54 2,705.54 837.0K
14:22 2,705.94 2,706.37 2,705.94 2,706.22 778.0K
14:23 2,706.06 2,706.22 2,705.90 2,705.90 1,203.0K
14:24 2,705.76 2,706.23 2,705.76 2,706.23 1,070.0K
14:25 2,706.10 2,706.25 2,705.77 2,706.11 768.0K
14:26 2,706.16 2,706.34 2,705.89 2,706.34 752.0K
14:27 2,706.05 2,706.27 2,705.79 2,705.79 881.0K
14:28 2,706.10 2,706.42 2,706.00 2,706.00 798.0K
14:29 2,705.93 2,706.32 2,705.71 2,705.90 1,066.0K
14:30 2,706.45 2,706.54 2,705.99 2,706.21 1,164.0K
14:31 2,706.65 2,706.65 2,705.93 2,706.50 896.0K
14:32 2,706.78 2,707.01 2,706.17 2,706.17 1,099.0K
14:33 2,706.89 2,707.02 2,706.10 2,706.10 1,035.0K
14:34 2,706.51 2,706.59 2,705.96 2,705.96 982.0K
14:35 2,706.31 2,706.77 2,705.68 2,706.51 1,114.0K
14:36 2,706.58 2,706.58 2,705.76 2,705.98 1,151.0K
14:37 2,706.43 2,706.82 2,706.22 2,706.78 1,237.0K
14:38 2,707.38 2,708.94 2,707.38 2,708.94 1,043.0K
14:39 2,708.92 2,708.92 2,707.98 2,708.26 1,016.0K
14:40 2,708.09 2,708.24 2,707.99 2,708.24 1,039.0K
14:41 2,708.51 2,708.84 2,708.41 2,708.41 1,266.0K
14:42 2,708.53 2,708.66 2,708.36 2,708.47 1,038.0K
14:43 2,708.42 2,708.71 2,708.16 2,708.48 921.0K
14:44 2,708.43 2,708.55 2,708.12 2,708.55 862.0K
14:45 2,708.41 2,708.58 2,708.19 2,708.34 888.0K
14:46 2,708.73 2,708.74 2,708.45 2,708.68 1,085.0K
14:47 2,708.62 2,708.95 2,708.50 2,708.58 976.0K
14:48 2,708.41 2,709.00 2,708.41 2,708.91 1,357.0K
14:49 2,708.83 2,709.34 2,708.56 2,708.56 1,200.0K
14:50 2,708.91 2,709.33 2,708.71 2,709.06 1,154.0K
14:51 2,708.57 2,709.39 2,708.57 2,708.58 800.0K
14:52 2,708.67 2,708.91 2,708.57 2,708.60 1,144.0K
14:53 2,708.18 2,708.87 2,708.18 2,708.32 1,175.0K
14:54 2,708.78 2,708.78 2,708.50 2,708.52 1,057.0K
14:55 2,708.58 2,708.93 2,708.36 2,708.41 1,234.0K
14:56 2,708.56 2,708.90 2,708.44 2,708.90 834.0K
14:57 2,708.83 2,708.93 2,708.81 2,708.81 942.0K
14:58 2,708.54 2,709.34 2,708.54 2,708.71 978.0K
14:59 2,709.12 2,709.12 2,708.30 2,708.30 972.0K
15:00 2,708.03 2,708.94 2,708.03 2,708.94 1,086.0K
15:01 2,709.08 2,709.34 2,709.05 2,709.34 1,179.0K
15:02 2,709.31 2,709.40 2,708.68 2,708.68 1,315.0K
15:03 2,708.86 2,709.76 2,708.86 2,709.76 1,225.0K
15:04 2,709.64 2,710.14 2,709.45 2,709.45 1,061.0K
15:05 2,709.64 2,710.28 2,709.60 2,709.60 1,336.0K
15:06 2,709.83 2,711.08 2,709.83 2,711.08 1,169.0K
15:07 2,710.81 2,711.13 2,710.59 2,711.13 1,132.0K
15:08 2,711.24 2,711.37 2,711.12 2,711.15 1,055.0K
15:09 2,711.94 2,713.72 2,711.77 2,713.72 1,351.0K
15:10 2,713.90 2,713.95 2,712.83 2,712.83 1,418.0K
15:11 2,712.43 2,713.05 2,712.43 2,713.04 1,165.0K
15:12 2,713.07 2,714.06 2,713.07 2,714.06 1,072.0K
15:13 2,713.71 2,714.13 2,713.55 2,713.95 1,032.0K
15:14 2,713.76 2,713.82 2,713.50 2,713.50 1,112.0K
15:15 2,713.13 2,713.13 2,712.51 2,712.74 1,509.0K
15:16 2,712.88 2,712.99 2,712.70 2,712.99 1,280.0K
15:17 2,712.78 2,713.36 2,712.78 2,713.36 1,604.0K
15:18 2,712.88 2,713.22 2,712.15 2,712.15 2,019.0K
15:19 2,712.74 2,713.99 2,712.74 2,713.99 2,026.0K
15:20 2,714.18 2,714.18 2,714.18 2,714.18 393.0K
15:21 2,714.18 2,714.18 2,714.18 2,714.18 0.0K
15:22 2,714.18 2,714.18 2,714.18 2,714.18 0.0K
15:23 2,714.18 2,714.18 2,714.18 2,714.18 0.0K
15:24 2,714.18 2,714.18 2,714.18 2,714.18 0.0K
15:25 2,714.18 2,714.18 2,714.18 2,714.18 0.0K
15:26 2,714.18 2,714.18 2,714.18 2,714.18 0.0K
15:27 2,714.18 2,714.18 2,714.18 2,714.18 0.0K
15:28 2,714.18 2,714.18 2,714.18 2,714.18 0.0K
15:29 2,714.18 2,714.18 2,712.82 2,713.33 6,697.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,608.18 2,631.05 2,596.26 2,627.96 365.7M
2025-09-26 2,635.33 2,635.78 2,574.40 2,595.71 474.9M
2025-09-25 2,673.82 2,689.22 2,644.75 2,653.37 572.2M
2025-09-24 2,702.26 2,709.69 2,647.51 2,683.69 633.4M
2025-09-23 2,722.50 2,723.50 2,692.96 2,713.33 610.7M
2025-09-22 2,689.84 2,714.62 2,687.42 2,710.40 612.6M
2025-09-19 2,666.48 2,678.45 2,644.53 2,678.45 482.1M
2025-09-18 2,637.58 2,662.92 2,629.49 2,660.95 638.2M
2025-09-17 2,625.40 2,628.88 2,609.22 2,618.06 618.7M
2025-09-16 2,644.61 2,647.76 2,628.60 2,636.31 668.1M
2025-09-15 2,623.98 2,637.86 2,604.62 2,637.86 769.8M
2025-09-12 2,594.71 2,612.66 2,594.66 2,611.90 693.0M
2025-09-11 2,571.74 2,579.70 2,561.04 2,578.66 704.4M
2025-09-10 2,549.70 2,564.23 2,546.69 2,563.77 651.2M
2025-09-09 2,522.74 2,539.64 2,514.64 2,539.64 626.1M
2025-09-08 2,499.20 2,512.51 2,494.86 2,511.27 502.9M
2025-09-05 2,481.92 2,488.02 2,474.86 2,486.15 626.4M
2025-09-04 2,452.27 2,476.87 2,452.27 2,467.37 671.8M
2025-09-03 2,431.32 2,441.82 2,421.91 2,441.68 652.4M
2025-09-02 2,422.61 2,434.14 2,410.96 2,434.14 604.2M
2025-09-01 2,444.12 2,444.12 2,402.16 2,409.36 589.0M
2025-08-29 2,471.81 2,485.88 2,452.65 2,456.71 428.5M
2025-08-28 2,471.23 2,479.40 2,462.87 2,469.83 481.9M
2025-08-27 2,469.67 2,474.92 2,455.02 2,474.88 466.7M
2025-08-26 2,438.01 2,466.24 2,435.68 2,463.91 513.8M
2025-08-25 2,429.00 2,450.09 2,429.00 2,448.53 502.2M
2025-08-22 2,391.12 2,412.29 2,391.12 2,400.07 534.3M
2025-08-21 2,386.92 2,401.72 2,381.35 2,384.81 530.6M
2025-08-20 2,379.87 2,379.87 2,343.75 2,376.66 529.9M
2025-08-19 2,449.74 2,451.02 2,401.78 2,408.34 416.1M
2025-08-18 2,493.04 2,494.34 2,444.76 2,444.83 410.1M
2025-08-14 2,509.37 2,514.96 2,497.42 2,509.94 444.1M
2025-08-13 2,503.58 2,506.32 2,480.78 2,506.23 588.3M
2025-08-12 2,501.49 2,523.48 2,475.98 2,477.05 815.9M
2025-08-11 2,491.73 2,500.62 2,481.66 2,498.37 703.5M
2025-08-08 2,473.29 2,496.42 2,473.09 2,485.08 608.5M
2025-08-07 2,473.43 2,474.94 2,458.23 2,470.47 529.3M
2025-08-06 2,440.44 2,462.01 2,428.79 2,461.77 355.2M
2025-08-05 2,421.95 2,456.37 2,421.95 2,447.31 408.1M
2025-08-04 2,370.39 2,404.59 2,360.32 2,399.88 439.6M
2025-08-01 2,441.25 2,441.25 2,369.37 2,370.95 556.1M
2025-07-31 2,478.28 2,483.78 2,449.76 2,466.22 557.7M
2025-07-30 2,461.35 2,484.09 2,460.48 2,470.39 556.5M
2025-07-29 2,458.70 2,472.75 2,431.84 2,464.39 323.9M
2025-07-28 2,470.13 2,471.84 2,442.30 2,460.82 498.6M
2025-07-25 2,464.92 2,472.49 2,454.34 2,456.13 415.2M
2025-07-24 2,479.89 2,493.77 2,463.08 2,465.91 684.6M
2025-07-23 2,467.65 2,470.62 2,431.64 2,469.68 643.8M
2025-07-22 2,486.40 2,503.56 2,445.33 2,458.51 455.1M
2025-07-21 2,475.13 2,486.00 2,472.26 2,486.00 522.2M
2025-07-18 2,478.45 2,481.11 2,460.56 2,475.71 565.9M
2025-07-17 2,454.06 2,470.35 2,429.20 2,470.34 620.6M
2025-07-16 2,444.83 2,452.64 2,429.38 2,447.30 493.0M
2025-07-15 2,402.15 2,448.92 2,397.71 2,448.78 434.4M
2025-07-14 2,407.67 2,409.46 2,389.65 2,398.58 508.6M
2025-07-11 2,396.87 2,419.75 2,396.87 2,399.96 459.6M
2025-07-10 2,391.06 2,399.54 2,384.56 2,388.79 284.9M
2025-07-09 2,372.75 2,382.00 2,366.15 2,380.54 371.9M
2025-07-08 2,353.53 2,368.10 2,340.32 2,366.01 460.9M
2025-07-07 2,354.85 2,362.92 2,344.90 2,351.62 401.6M
2025-07-04 2,407.75 2,409.87 2,359.35 2,360.39 396.6M
2025-07-03 2,375.49 2,408.65 2,368.68 2,408.65 563.0M
2025-07-02 2,364.95 2,369.40 2,326.89 2,362.07 480.5M
2025-07-01 2,373.54 2,387.70 2,368.44 2,368.63 598.3M
2025-06-30 2,371.74 2,377.32 2,357.67 2,367.50 535.5M
2025-06-27 2,394.06 2,394.72 2,352.63 2,363.12 528.6M
2025-06-26 2,420.93 2,422.75 2,363.87 2,389.25 587.0M
2025-06-25 2,421.30 2,427.60 2,393.83 2,410.15 635.5M
2025-06-24 2,398.46 2,415.47 2,398.46 2,409.05 446.7M
2025-06-23 2,356.17 2,363.12 2,332.62 2,362.70 454.7M
2025-06-20 2,361.52 2,393.08 2,354.12 2,389.51 538.9M
2025-06-19 2,359.69 2,359.69 2,338.23 2,358.78 458.5M
2025-06-18 2,338.33 2,358.87 2,338.17 2,351.88 494.7M
2025-06-17 2,356.35 2,378.10 2,318.82 2,344.85 690.8M
2025-06-16 2,327.07 2,349.74 2,310.29 2,347.06 642.6M
2025-06-13 2,405.83 2,405.83 2,314.63 2,335.49 591.6M
2025-06-12 2,384.35 2,410.07 2,381.28 2,397.40 732.1M
2025-06-11 2,352.56 2,383.95 2,351.48 2,382.00 556.5M
2025-06-10 2,330.90 2,338.45 2,314.30 2,337.14 573.0M
2025-06-09 2,321.16 2,324.69 2,302.13 2,319.84 514.6M
2025-06-05 2,295.53 2,330.91 2,290.82 2,313.54 495.6M
2025-06-04 2,299.14 2,307.33 2,285.43 2,290.87 437.1M
2025-06-02 2,271.87 2,279.43 2,266.07 2,277.06 484.0M
2025-05-30 2,266.52 2,278.91 2,259.48 2,269.53 641.1M
2025-05-29 2,270.29 2,273.70 2,262.05 2,273.58 520.2M
2025-05-28 2,260.28 2,268.59 2,249.21 2,254.19 492.5M
2025-05-27 2,249.08 2,249.08 2,235.62 2,248.00 546.6M
2025-05-26 2,224.95 2,255.59 2,220.13 2,247.63 533.8M
2025-05-23 2,234.29 2,234.29 2,209.58 2,216.42 673.9M
2025-05-22 2,237.47 2,237.47 2,215.50 2,224.77 624.6M
2025-05-21 2,237.53 2,256.84 2,236.28 2,246.49 452.4M
2025-05-20 2,236.74 2,243.00 2,218.93 2,220.73 632.6M
2025-05-19 2,240.96 2,240.96 2,204.91 2,217.74 740.0M
2025-05-16 2,280.81 2,280.81 2,248.87 2,254.93 640.6M
2025-05-15 2,300.17 2,300.40 2,275.39 2,279.29 666.5M
2025-05-14 2,281.57 2,302.60 2,264.68 2,302.60 578.7M
2025-05-13 2,267.64 2,281.64 2,263.95 2,269.46 645.3M
2025-05-12 2,238.35 2,255.86 2,227.61 2,248.77 583.1M
2025-05-09 2,255.78 2,255.78 2,220.25 2,228.52 399.1M
2025-05-08 2,236.52 2,256.64 2,236.52 2,252.62 389.9M
2025-05-07 2,229.47 2,229.80 2,206.15 2,225.95 415.3M
2025-05-02 2,205.68 2,228.53 2,198.75 2,224.69 365.9M
2025-04-30 2,238.11 2,239.68 2,201.21 2,206.23 379.7M
2025-04-29 2,229.72 2,244.64 2,224.39 2,240.02 382.2M
2025-04-28 2,262.00 2,264.27 2,218.24 2,221.96 494.9M
2025-04-25 2,259.55 2,265.58 2,251.67 2,259.03 587.7M
2025-04-24 2,244.63 2,251.73 2,231.00 2,242.27 501.4M
2025-04-23 2,226.65 2,241.27 2,218.41 2,241.22 569.7M
2025-04-22 2,183.09 2,205.64 2,181.65 2,198.25 735.9M
2025-04-21 2,198.76 2,219.50 2,192.54 2,197.08 521.6M
2025-04-18 2,197.73 2,203.14 2,177.45 2,203.12 485.7M
2025-04-17 2,161.67 2,193.86 2,161.19 2,193.30 510.1M
2025-04-16 2,194.34 2,196.73 2,157.53 2,159.84 466.8M
2025-04-15 2,189.88 2,202.81 2,173.87 2,200.60 484.7M
2025-04-14 2,162.90 2,185.81 2,159.84 2,185.81 446.4M
2025-04-11 2,071.03 2,147.23 2,069.64 2,147.23 516.3M
2025-04-10 2,060.21 2,101.73 2,060.21 2,101.73 486.2M
2025-04-09 2,002.29 2,017.34 1,955.61 1,973.27 504.9M
2025-04-08 2,052.74 2,055.30 2,011.07 2,018.72 421.4M
2025-04-07 2,056.55 2,056.55 2,003.95 2,003.99 467.3M
2025-04-04 2,105.99 2,163.66 2,085.60 2,126.46 582.3M
2025-04-03 2,088.84 2,131.91 2,086.51 2,128.74 390.7M
2025-04-02 2,169.14 2,172.36 2,131.16 2,136.16 469.2M
2025-04-01 2,126.03 2,165.40 2,111.33 2,153.45 484.5M
2025-03-31 2,129.26 2,136.10 2,092.51 2,097.03 594.6M
2025-03-28 2,214.38 2,215.68 2,157.71 2,164.83 707.0M
2025-03-27 2,223.60 2,246.90 2,212.71 2,213.90 533.8M
2025-03-26 2,235.76 2,246.73 2,209.32 2,243.75 459.6M
2025-03-25 2,276.79 2,279.37 2,222.18 2,226.75 516.2M
2025-03-24 2,264.72 2,276.79 2,257.45 2,260.75 454.7M
2025-03-21 2,283.19 2,288.12 2,243.54 2,259.55 454.5M
2025-03-20 2,330.14 2,330.53 2,284.84 2,284.84 485.8M
2025-03-19 2,322.95 2,335.14 2,308.15 2,312.35 530.2M
2025-03-18 2,337.24 2,341.93 2,325.72 2,331.41 390.9M
2025-03-17 2,331.88 2,336.26 2,318.36 2,327.03 523.4M
2025-03-14 2,281.08 2,320.24 2,280.74 2,311.09 438.5M
2025-03-13 2,329.90 2,332.58 2,275.58 2,277.90 533.0M
2025-03-12 2,282.95 2,321.12 2,280.44 2,309.62 491.2M
2025-03-11 2,227.04 2,271.29 2,217.36 2,271.25 581.1M
2025-03-10 2,275.00 2,297.94 2,257.41 2,278.09 411.6M
2025-03-07 2,276.98 2,305.04 2,271.58 2,281.46 491.2M
2025-03-06 2,345.12 2,345.12 2,288.79 2,293.14 481.2M
2025-03-05 2,317.71 2,336.17 2,309.08 2,329.46 474.6M
2025-03-04 2,305.62 2,305.62 2,275.61 2,299.81 420.7M
2025-02-28 2,379.38 2,379.38 2,319.75 2,319.75 489.6M
2025-02-27 2,429.45 2,438.50 2,410.24 2,415.48 451.3M
2025-02-26 2,410.52 2,427.41 2,404.71 2,418.06 565.2M
2025-02-25 2,409.99 2,431.79 2,405.96 2,412.77 576.0M
2025-02-24 2,409.54 2,433.70 2,401.67 2,433.15 587.7M
2025-02-21 2,416.56 2,436.34 2,413.40 2,434.70 572.5M
2025-02-20 2,455.28 2,461.16 2,411.68 2,416.47 561.3M
2025-02-19 2,445.03 2,465.94 2,441.57 2,461.18 656.2M
2025-02-18 2,425.45 2,441.67 2,413.60 2,441.67 743.8M
2025-02-17 2,383.74 2,418.84 2,378.45 2,418.80 650.5M
2025-02-14 2,360.47 2,384.80 2,358.96 2,374.17 685.7M
2025-02-13 2,344.50 2,355.13 2,333.89 2,351.61 578.5M
2025-02-12 2,345.87 2,346.04 2,325.74 2,330.90 603.5M
2025-02-11 2,349.71 2,362.73 2,343.32 2,348.72 737.6M
2025-02-10 2,312.00 2,347.91 2,297.92 2,346.54 748.2M
2025-02-07 2,307.37 2,326.03 2,300.36 2,322.93 731.4M
2025-02-06 2,293.56 2,304.95 2,282.62 2,304.95 451.5M
2025-02-05 2,256.76 2,281.53 2,256.76 2,276.97 485.4M
2025-02-04 2,229.56 2,259.64 2,229.50 2,240.41 576.0M
2025-02-03 2,247.37 2,247.37 2,189.37 2,198.56 525.2M
2025-01-31 2,269.96 2,281.90 2,262.21 2,281.21 374.7M
2025-01-24 2,284.16 2,303.80 2,273.63 2,290.26 526.6M
2025-01-23 2,307.92 2,307.92 2,277.90 2,279.04 555.5M
2025-01-22 2,310.21 2,316.40 2,297.87 2,311.25 579.3M
2025-01-21 2,302.10 2,318.37 2,274.20 2,293.85 574.5M
2025-01-20 2,300.96 2,303.13 2,282.88 2,299.36 481.6M
2025-01-17 2,278.36 2,292.05 2,278.36 2,291.04 572.6M
2025-01-16 2,265.41 2,286.93 2,265.41 2,282.76 500.2M
2025-01-15 2,271.01 2,274.97 2,232.68 2,238.62 579.7M
2025-01-14 2,239.63 2,260.96 2,228.22 2,258.24 573.2M
2025-01-13 2,244.34 2,259.02 2,226.98 2,229.55 478.7M
2025-01-10 2,272.01 2,275.89 2,249.16 2,255.32 551.0M
2025-01-09 2,252.45 2,277.08 2,234.96 2,277.08 562.7M
2025-01-08 2,227.31 2,255.95 2,222.58 2,255.58 656.2M
2025-01-07 2,251.63 2,262.04 2,235.91 2,239.30 677.4M
2025-01-06 2,206.75 2,247.84 2,206.75 2,244.62 603.8M
2025-01-03 2,144.35 2,200.93 2,143.52 2,198.11 534.4M
2025-01-02 2,106.99 2,141.29 2,097.33 2,141.27 474.8M