KOSDAQ Pharmaceuticals (KQ26)

KQ26
🏛️ 대한민국 →
11,412.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 11,514.53 11,523.07 11,508.75 11,508.75 615.0K
09:01 11,502.12 11,502.12 11,466.65 11,470.57 595.0K
09:02 11,462.86 11,475.73 11,462.86 11,469.58 377.0K
09:03 11,467.55 11,491.17 11,464.20 11,487.08 415.0K
09:04 11,479.60 11,479.60 11,460.36 11,471.26 364.0K
09:05 11,474.95 11,474.95 11,455.59 11,455.59 304.0K
09:06 11,456.36 11,459.16 11,439.34 11,439.34 285.0K
09:07 11,436.65 11,439.50 11,426.99 11,438.22 324.0K
09:08 11,439.65 11,447.37 11,437.92 11,447.37 236.0K
09:09 11,442.53 11,448.67 11,438.78 11,443.90 215.0K
09:10 11,448.07 11,451.09 11,443.31 11,451.09 223.0K
09:11 11,458.82 11,462.47 11,457.21 11,460.92 183.0K
09:12 11,460.68 11,471.79 11,458.22 11,471.79 210.0K
09:13 11,475.37 11,485.52 11,475.14 11,482.01 272.0K
09:14 11,477.13 11,491.45 11,477.13 11,491.30 185.0K
09:15 11,495.20 11,495.20 11,481.98 11,481.98 243.0K
09:16 11,483.02 11,488.65 11,481.74 11,483.74 157.0K
09:17 11,480.39 11,492.56 11,480.39 11,486.75 277.0K
09:18 11,493.56 11,494.79 11,486.49 11,494.79 180.0K
09:19 11,491.01 11,491.38 11,472.37 11,472.37 181.0K
09:20 11,469.68 11,472.75 11,469.04 11,470.88 165.0K
09:21 11,464.35 11,473.53 11,464.35 11,472.77 151.0K
09:22 11,468.05 11,472.50 11,466.31 11,470.29 181.0K
09:23 11,470.79 11,472.13 11,461.72 11,461.72 199.0K
09:24 11,457.86 11,461.18 11,442.55 11,442.55 238.0K
09:25 11,439.23 11,439.23 11,421.95 11,421.95 227.0K
09:26 11,416.43 11,417.27 11,410.51 11,410.51 228.0K
09:27 11,413.23 11,414.56 11,407.89 11,407.89 312.0K
09:28 11,406.84 11,424.25 11,406.84 11,412.38 295.0K
09:29 11,411.22 11,418.32 11,407.77 11,418.32 168.0K
09:30 11,420.03 11,420.21 11,412.86 11,413.08 147.0K
09:31 11,415.07 11,425.72 11,411.76 11,425.59 231.0K
09:32 11,431.55 11,433.31 11,423.14 11,423.96 172.0K
09:33 11,420.80 11,420.80 11,410.59 11,410.59 163.0K
09:34 11,411.94 11,411.94 11,404.59 11,407.42 112.0K
09:35 11,402.93 11,404.56 11,401.39 11,403.78 114.0K
09:36 11,402.41 11,402.41 11,393.44 11,393.54 224.0K
09:37 11,388.50 11,388.50 11,377.16 11,377.22 266.0K
09:38 11,375.91 11,375.91 11,370.16 11,373.51 214.0K
09:39 11,370.33 11,384.36 11,370.33 11,376.86 189.0K
09:40 11,376.85 11,379.70 11,373.05 11,374.87 151.0K
09:41 11,374.68 11,387.72 11,370.55 11,387.13 176.0K
09:42 11,389.42 11,397.37 11,389.42 11,397.37 132.0K
09:43 11,401.34 11,407.99 11,399.45 11,407.99 141.0K
09:44 11,411.20 11,437.71 11,409.95 11,437.71 181.0K
09:45 11,437.00 11,437.00 11,427.55 11,429.90 142.0K
09:46 11,432.44 11,439.94 11,431.84 11,439.14 90.0K
09:47 11,438.80 11,441.15 11,435.77 11,439.83 106.0K
09:48 11,440.13 11,446.55 11,439.69 11,446.52 114.0K
09:49 11,445.49 11,446.71 11,444.02 11,444.02 158.0K
09:50 11,440.77 11,443.18 11,440.77 11,443.18 119.0K
09:51 11,444.27 11,444.27 11,435.69 11,439.76 130.0K
09:52 11,444.78 11,448.29 11,441.83 11,448.12 80.0K
09:53 11,448.69 11,459.20 11,448.69 11,459.20 99.0K
09:54 11,453.46 11,458.59 11,449.84 11,458.59 80.0K
09:55 11,463.18 11,463.32 11,456.98 11,456.98 51.0K
09:56 11,456.77 11,456.77 11,451.69 11,451.69 96.0K
09:57 11,455.33 11,456.57 11,447.75 11,447.75 60.0K
09:58 11,452.88 11,452.88 11,444.45 11,444.45 67.0K
09:59 11,447.98 11,451.20 11,445.65 11,447.71 72.0K
10:00 11,448.21 11,449.17 11,438.69 11,438.81 87.0K
10:01 11,438.11 11,438.95 11,428.66 11,430.02 212.0K
10:02 11,426.55 11,426.63 11,423.19 11,423.97 199.0K
10:03 11,423.24 11,423.24 11,418.94 11,422.63 103.0K
10:04 11,419.47 11,424.05 11,416.11 11,424.05 103.0K
10:05 11,427.17 11,436.81 11,426.70 11,436.81 77.0K
10:06 11,434.39 11,436.54 11,428.76 11,432.29 162.0K
10:07 11,435.17 11,436.27 11,430.65 11,431.74 194.0K
10:08 11,424.88 11,425.89 11,422.15 11,423.75 105.0K
10:09 11,423.89 11,429.73 11,423.89 11,426.68 100.0K
10:10 11,425.48 11,426.01 11,422.52 11,425.54 82.0K
10:11 11,429.85 11,432.73 11,426.85 11,430.58 73.0K
10:12 11,428.23 11,435.04 11,428.23 11,435.04 80.0K
10:13 11,432.46 11,438.59 11,430.10 11,438.59 155.0K
10:14 11,436.30 11,443.70 11,436.30 11,443.70 185.0K
10:15 11,446.48 11,452.21 11,446.48 11,451.58 166.0K
10:16 11,454.04 11,456.71 11,449.92 11,456.71 226.0K
10:17 11,454.54 11,455.30 11,451.95 11,451.95 143.0K
10:18 11,456.68 11,457.13 11,446.01 11,446.01 57.0K
10:19 11,445.39 11,446.63 11,440.44 11,440.44 144.0K
10:20 11,438.14 11,447.65 11,438.14 11,447.65 174.0K
10:21 11,449.59 11,449.59 11,443.72 11,443.72 136.0K
10:22 11,447.03 11,447.79 11,440.80 11,446.22 284.0K
10:23 11,442.93 11,444.51 11,438.51 11,438.51 116.0K
10:24 11,442.78 11,448.49 11,438.75 11,445.03 227.0K
10:25 11,443.16 11,443.76 11,438.41 11,442.75 128.0K
10:26 11,436.83 11,439.43 11,434.50 11,435.77 169.0K
10:27 11,437.56 11,437.56 11,426.26 11,430.98 102.0K
10:28 11,429.63 11,431.17 11,429.63 11,431.16 75.0K
10:29 11,431.53 11,431.53 11,425.03 11,425.03 87.0K
10:30 11,427.74 11,431.92 11,427.74 11,428.73 110.0K
10:31 11,428.21 11,431.30 11,426.84 11,427.23 99.0K
10:32 11,425.87 11,426.38 11,420.28 11,420.28 162.0K
10:33 11,421.98 11,427.52 11,421.98 11,424.79 105.0K
10:34 11,425.71 11,428.81 11,423.78 11,428.81 122.0K
10:35 11,425.84 11,427.90 11,424.24 11,427.88 82.0K
10:36 11,425.90 11,426.05 11,419.62 11,425.72 89.0K
10:37 11,427.79 11,429.35 11,424.59 11,425.21 71.0K
10:38 11,425.74 11,429.13 11,424.78 11,428.73 80.0K
10:39 11,424.05 11,424.05 11,419.71 11,422.03 56.0K
10:40 11,420.90 11,426.62 11,420.90 11,426.62 147.0K
10:41 11,427.75 11,430.56 11,427.75 11,430.56 101.0K
10:42 11,424.82 11,428.53 11,424.82 11,428.23 72.0K
10:43 11,422.11 11,423.64 11,420.76 11,423.64 91.0K
10:44 11,426.21 11,426.21 11,418.98 11,420.42 71.0K
10:45 11,422.70 11,422.70 11,417.43 11,421.36 42.0K
10:46 11,422.23 11,426.85 11,421.72 11,426.85 73.0K
10:47 11,424.12 11,426.52 11,419.19 11,422.65 45.0K
10:48 11,424.13 11,424.13 11,418.27 11,420.36 87.0K
10:49 11,420.57 11,420.57 11,415.93 11,415.93 80.0K
10:50 11,414.42 11,419.18 11,414.38 11,417.41 97.0K
10:51 11,411.72 11,413.25 11,407.99 11,408.78 142.0K
10:52 11,406.47 11,409.67 11,406.36 11,406.36 78.0K
10:53 11,405.34 11,405.34 11,397.05 11,404.35 132.0K
10:54 11,404.81 11,405.31 11,400.19 11,402.65 78.0K
10:55 11,405.59 11,405.59 11,400.53 11,404.51 83.0K
10:56 11,405.68 11,405.68 11,402.53 11,402.53 182.0K
10:57 11,403.51 11,404.38 11,401.44 11,403.11 145.0K
10:58 11,402.72 11,406.37 11,402.72 11,404.98 123.0K
10:59 11,406.69 11,421.00 11,405.46 11,421.00 118.0K
11:00 11,424.43 11,425.45 11,423.74 11,425.45 101.0K
11:01 11,431.26 11,432.61 11,426.73 11,431.67 100.0K
11:02 11,433.23 11,434.86 11,428.85 11,428.85 97.0K
11:03 11,429.68 11,444.23 11,429.68 11,435.95 117.0K
11:04 11,434.10 11,439.53 11,433.21 11,439.15 140.0K
11:05 11,437.69 11,439.55 11,431.06 11,439.55 165.0K
11:06 11,439.43 11,447.16 11,437.44 11,447.16 182.0K
11:07 11,446.67 11,446.67 11,435.83 11,442.88 147.0K
11:08 11,445.76 11,446.81 11,441.47 11,444.64 168.0K
11:09 11,445.89 11,445.89 11,434.78 11,437.72 154.0K
11:10 11,436.85 11,446.54 11,436.85 11,439.68 194.0K
11:11 11,441.51 11,441.51 11,425.90 11,425.90 162.0K
11:12 11,426.81 11,430.40 11,422.62 11,422.62 133.0K
11:13 11,428.60 11,428.60 11,422.93 11,424.69 156.0K
11:14 11,426.03 11,426.03 11,420.97 11,422.72 153.0K
11:15 11,420.98 11,420.98 11,413.56 11,415.17 123.0K
11:16 11,417.95 11,420.40 11,415.15 11,417.69 149.0K
11:17 11,422.70 11,422.70 11,419.57 11,421.45 158.0K
11:18 11,424.61 11,424.61 11,413.61 11,413.61 107.0K
11:19 11,410.77 11,411.46 11,401.87 11,401.87 109.0K
11:20 11,404.28 11,404.41 11,395.58 11,395.58 160.0K
11:21 11,398.80 11,401.51 11,398.14 11,400.78 80.0K
11:22 11,401.84 11,404.56 11,399.27 11,399.27 130.0K
11:23 11,400.27 11,405.42 11,398.28 11,398.28 132.0K
11:24 11,396.35 11,397.82 11,390.63 11,390.63 116.0K
11:25 11,388.54 11,395.72 11,388.54 11,395.54 99.0K
11:26 11,392.11 11,394.54 11,388.83 11,394.54 88.0K
11:27 11,395.86 11,395.86 11,386.74 11,393.44 103.0K
11:28 11,389.36 11,391.01 11,384.25 11,391.01 157.0K
11:29 11,388.83 11,393.26 11,387.60 11,388.44 66.0K
11:30 11,393.92 11,393.92 11,383.89 11,385.07 99.0K
11:31 11,384.93 11,391.81 11,384.93 11,389.91 70.0K
11:32 11,390.86 11,396.21 11,390.86 11,395.56 88.0K
11:33 11,395.31 11,400.82 11,393.79 11,399.90 46.0K
11:34 11,395.95 11,407.26 11,395.95 11,403.46 65.0K
11:35 11,400.07 11,401.94 11,399.51 11,400.32 81.0K
11:36 11,399.68 11,403.41 11,399.28 11,403.41 78.0K
11:37 11,401.89 11,404.32 11,400.31 11,404.16 60.0K
11:38 11,402.72 11,406.26 11,402.72 11,404.50 101.0K
11:39 11,404.52 11,405.16 11,396.67 11,396.67 79.0K
11:40 11,400.01 11,400.01 11,395.48 11,399.63 95.0K
11:41 11,398.39 11,398.94 11,395.42 11,398.66 94.0K
11:42 11,399.67 11,409.06 11,399.67 11,409.06 86.0K
11:43 11,406.18 11,407.03 11,402.13 11,402.68 47.0K
11:44 11,402.06 11,403.07 11,398.05 11,400.25 59.0K
11:45 11,400.48 11,400.48 11,394.53 11,397.95 65.0K
11:46 11,397.05 11,397.05 11,390.00 11,391.47 57.0K
11:47 11,392.37 11,394.85 11,392.37 11,392.73 61.0K
11:48 11,392.99 11,393.09 11,381.77 11,381.77 52.0K
11:49 11,385.10 11,389.18 11,380.58 11,380.58 74.0K
11:50 11,381.72 11,381.72 11,377.20 11,380.91 61.0K
11:51 11,382.94 11,384.54 11,381.47 11,384.54 59.0K
11:52 11,385.36 11,385.36 11,379.92 11,383.46 50.0K
11:53 11,382.87 11,382.87 11,374.92 11,377.81 77.0K
11:54 11,374.82 11,377.04 11,368.76 11,368.76 65.0K
11:55 11,369.34 11,369.34 11,365.22 11,365.22 74.0K
11:56 11,364.73 11,370.66 11,364.73 11,368.52 89.0K
11:57 11,367.51 11,373.03 11,367.51 11,372.96 111.0K
11:58 11,373.59 11,373.59 11,366.10 11,367.27 99.0K
11:59 11,368.74 11,368.74 11,360.40 11,361.94 127.0K
12:00 11,365.95 11,369.59 11,360.65 11,363.65 107.0K
12:01 11,361.62 11,368.48 11,361.03 11,367.48 81.0K
12:02 11,366.78 11,366.78 11,359.63 11,362.65 37.0K
12:03 11,364.09 11,367.95 11,363.21 11,363.79 78.0K
12:04 11,364.25 11,364.25 11,360.46 11,363.69 141.0K
12:05 11,362.94 11,369.24 11,361.70 11,361.70 126.0K
12:06 11,363.42 11,366.85 11,362.73 11,366.85 103.0K
12:07 11,366.04 11,366.04 11,361.16 11,365.52 75.0K
12:08 11,361.57 11,365.25 11,358.92 11,358.92 92.0K
12:09 11,359.09 11,359.09 11,355.13 11,356.74 79.0K
12:10 11,358.58 11,360.77 11,356.06 11,360.21 84.0K
12:11 11,357.76 11,359.85 11,354.08 11,354.70 111.0K
12:12 11,350.62 11,354.10 11,350.62 11,354.10 64.0K
12:13 11,356.46 11,357.73 11,354.74 11,355.22 90.0K
12:14 11,354.50 11,354.50 11,350.45 11,353.02 62.0K
12:15 11,350.11 11,353.08 11,350.06 11,350.06 44.0K
12:16 11,347.35 11,350.20 11,346.01 11,347.77 79.0K
12:17 11,350.27 11,351.85 11,345.54 11,351.08 48.0K
12:18 11,347.37 11,351.24 11,347.37 11,349.15 50.0K
12:19 11,348.13 11,351.75 11,346.68 11,351.24 64.0K
12:20 11,347.21 11,351.37 11,347.21 11,349.37 63.0K
12:21 11,350.05 11,351.43 11,344.04 11,344.04 56.0K
12:22 11,343.22 11,351.15 11,343.22 11,348.81 52.0K
12:23 11,350.82 11,350.82 11,344.73 11,346.94 39.0K
12:24 11,349.49 11,349.49 11,342.63 11,342.63 69.0K
12:25 11,338.07 11,339.33 11,336.81 11,336.81 88.0K
12:26 11,335.41 11,337.21 11,332.16 11,332.16 79.0K
12:27 11,333.96 11,333.96 11,328.45 11,328.45 85.0K
12:28 11,333.58 11,339.09 11,333.58 11,338.35 82.0K
12:29 11,336.63 11,339.35 11,333.25 11,338.61 80.0K
12:30 11,335.91 11,344.17 11,335.91 11,344.13 96.0K
12:31 11,343.44 11,345.89 11,343.44 11,345.41 97.0K
12:32 11,347.88 11,351.19 11,346.48 11,349.70 71.0K
12:33 11,349.77 11,352.68 11,349.52 11,349.52 60.0K
12:34 11,349.18 11,350.17 11,346.42 11,347.02 54.0K
12:35 11,348.76 11,351.65 11,348.59 11,351.48 74.0K
12:36 11,348.87 11,353.57 11,348.87 11,353.57 64.0K
12:37 11,352.16 11,354.08 11,352.16 11,352.18 94.0K
12:38 11,352.32 11,354.15 11,351.76 11,352.88 59.0K
12:39 11,351.80 11,352.40 11,348.76 11,352.40 54.0K
12:40 11,348.73 11,352.60 11,346.19 11,352.60 83.0K
12:41 11,353.30 11,353.30 11,343.46 11,343.46 99.0K
12:42 11,342.74 11,342.74 11,339.72 11,339.72 58.0K
12:43 11,341.19 11,341.19 11,333.75 11,333.75 124.0K
12:44 11,333.99 11,338.63 11,333.78 11,336.95 104.0K
12:45 11,338.87 11,344.52 11,338.45 11,342.06 113.0K
12:46 11,338.40 11,348.05 11,338.40 11,348.05 92.0K
12:47 11,349.46 11,349.46 11,342.02 11,342.02 70.0K
12:48 11,336.78 11,341.62 11,335.31 11,335.31 117.0K
12:49 11,335.80 11,339.95 11,334.55 11,337.04 96.0K
12:50 11,337.63 11,340.23 11,333.93 11,336.62 86.0K
12:51 11,336.87 11,343.81 11,336.10 11,343.81 104.0K
12:52 11,347.18 11,354.04 11,347.18 11,349.84 62.0K
12:53 11,349.35 11,349.35 11,342.30 11,346.41 50.0K
12:54 11,344.96 11,348.76 11,343.86 11,348.76 92.0K
12:55 11,351.56 11,356.26 11,350.78 11,355.94 59.0K
12:56 11,356.25 11,361.52 11,356.25 11,359.34 59.0K
12:57 11,358.73 11,360.65 11,356.21 11,356.21 41.0K
12:58 11,355.77 11,355.77 11,351.41 11,351.41 54.0K
12:59 11,355.27 11,355.27 11,349.61 11,353.22 63.0K
13:00 11,348.74 11,356.69 11,343.00 11,343.00 85.0K
13:01 11,341.41 11,341.41 11,332.29 11,333.79 133.0K
13:02 11,333.50 11,334.38 11,329.38 11,331.99 72.0K
13:03 11,330.35 11,331.08 11,324.32 11,327.30 65.0K
13:04 11,328.12 11,328.12 11,318.54 11,320.31 83.0K
13:05 11,318.69 11,321.68 11,316.65 11,317.81 82.0K
13:06 11,320.99 11,325.22 11,320.99 11,323.40 85.0K
13:07 11,329.44 11,334.18 11,327.17 11,327.17 71.0K
13:08 11,331.34 11,331.34 11,321.68 11,326.66 158.0K
13:09 11,322.99 11,329.00 11,320.52 11,329.00 102.0K
13:10 11,329.25 11,344.60 11,329.25 11,344.60 82.0K
13:11 11,340.68 11,352.75 11,340.68 11,352.75 70.0K
13:12 11,351.05 11,352.94 11,348.98 11,352.41 43.0K
13:13 11,355.14 11,355.29 11,349.10 11,353.62 45.0K
13:14 11,349.79 11,356.69 11,349.79 11,355.30 48.0K
13:15 11,354.75 11,355.50 11,348.95 11,354.01 36.0K
13:16 11,353.44 11,362.25 11,353.44 11,358.72 45.0K
13:17 11,359.47 11,359.84 11,355.80 11,355.80 44.0K
13:18 11,356.60 11,356.64 11,352.02 11,355.41 56.0K
13:19 11,357.06 11,358.46 11,355.06 11,357.02 46.0K
13:20 11,357.56 11,361.44 11,357.56 11,361.44 69.0K
13:21 11,361.27 11,364.61 11,361.12 11,361.12 50.0K
13:22 11,362.31 11,369.60 11,362.31 11,365.95 57.0K
13:23 11,368.61 11,368.61 11,363.82 11,365.10 47.0K
13:24 11,365.22 11,365.22 11,361.22 11,361.22 63.0K
13:25 11,361.05 11,362.66 11,357.29 11,360.29 77.0K
13:26 11,357.47 11,358.29 11,349.41 11,349.41 77.0K
13:27 11,351.83 11,351.83 11,349.08 11,349.96 93.0K
13:28 11,346.99 11,346.99 11,334.16 11,334.16 47.0K
13:29 11,335.21 11,336.73 11,334.40 11,336.73 61.0K
13:30 11,331.75 11,331.75 11,325.20 11,325.20 57.0K
13:31 11,324.73 11,329.00 11,322.33 11,326.34 70.0K
13:32 11,325.78 11,327.13 11,320.26 11,320.26 59.0K
13:33 11,318.97 11,319.63 11,316.97 11,318.98 64.0K
13:34 11,318.98 11,319.75 11,316.51 11,317.02 56.0K
13:35 11,322.00 11,323.12 11,321.38 11,323.12 72.0K
13:36 11,328.99 11,337.50 11,324.75 11,337.50 85.0K
13:37 11,340.83 11,345.42 11,339.46 11,345.42 78.0K
13:38 11,340.80 11,341.25 11,336.74 11,336.74 48.0K
13:39 11,334.44 11,336.65 11,333.50 11,336.65 105.0K
13:40 11,332.87 11,335.85 11,329.85 11,335.85 44.0K
13:41 11,337.73 11,340.22 11,335.54 11,336.89 53.0K
13:42 11,334.92 11,336.99 11,334.41 11,336.99 49.0K
13:43 11,335.69 11,336.77 11,332.37 11,333.22 49.0K
13:44 11,336.99 11,342.61 11,336.99 11,342.27 40.0K
13:45 11,341.00 11,346.27 11,341.00 11,345.32 36.0K
13:46 11,345.23 11,346.82 11,344.89 11,346.26 58.0K
13:47 11,345.60 11,345.60 11,339.28 11,341.87 54.0K
13:48 11,345.60 11,346.21 11,341.45 11,341.45 54.0K
13:49 11,342.28 11,345.28 11,339.55 11,340.28 75.0K
13:50 11,340.25 11,341.09 11,337.52 11,339.01 74.0K
13:51 11,338.54 11,338.54 11,328.32 11,330.45 89.0K
13:52 11,328.82 11,332.10 11,324.78 11,326.27 130.0K
13:53 11,330.48 11,330.48 11,325.73 11,326.68 57.0K
13:54 11,325.58 11,326.66 11,323.96 11,324.53 67.0K
13:55 11,324.86 11,332.27 11,322.86 11,332.27 83.0K
13:56 11,331.94 11,332.20 11,327.23 11,327.23 78.0K
13:57 11,331.58 11,331.58 11,325.34 11,326.36 97.0K
13:58 11,327.80 11,327.80 11,320.49 11,320.49 73.0K
13:59 11,320.40 11,324.39 11,319.19 11,319.19 110.0K
14:00 11,324.18 11,324.18 11,319.72 11,319.72 131.0K
14:01 11,321.16 11,323.01 11,317.63 11,323.01 97.0K
14:02 11,327.20 11,330.75 11,323.26 11,329.22 76.0K
14:03 11,325.47 11,327.77 11,325.41 11,326.36 110.0K
14:04 11,326.40 11,329.73 11,326.40 11,327.30 74.0K
14:05 11,327.70 11,330.02 11,322.57 11,322.57 71.0K
14:06 11,323.63 11,323.63 11,317.14 11,318.02 104.0K
14:07 11,318.85 11,322.27 11,318.85 11,320.28 69.0K
14:08 11,318.07 11,318.82 11,313.94 11,313.94 146.0K
14:09 11,315.70 11,315.70 11,309.51 11,309.51 74.0K
14:10 11,312.62 11,314.89 11,310.01 11,313.37 98.0K
14:11 11,312.15 11,323.28 11,312.15 11,318.06 95.0K
14:12 11,325.66 11,331.18 11,323.48 11,331.18 80.0K
14:13 11,328.87 11,339.50 11,328.87 11,339.12 74.0K
14:14 11,339.78 11,343.63 11,339.78 11,341.82 74.0K
14:15 11,341.71 11,344.97 11,336.19 11,344.97 77.0K
14:16 11,342.50 11,349.94 11,342.50 11,349.94 67.0K
14:17 11,345.84 11,349.55 11,344.37 11,347.16 60.0K
14:18 11,347.00 11,347.02 11,345.27 11,345.82 101.0K
14:19 11,348.01 11,348.01 11,344.60 11,344.60 87.0K
14:20 11,349.11 11,351.16 11,344.86 11,351.16 80.0K
14:21 11,347.53 11,355.68 11,347.53 11,355.68 139.0K
14:22 11,351.26 11,358.05 11,351.26 11,358.05 48.0K
14:23 11,356.86 11,370.15 11,356.86 11,370.15 91.0K
14:24 11,370.17 11,370.17 11,367.99 11,368.72 76.0K
14:25 11,364.53 11,371.22 11,364.53 11,368.55 73.0K
14:26 11,375.73 11,378.34 11,375.71 11,378.34 73.0K
14:27 11,381.72 11,388.31 11,381.35 11,384.00 61.0K
14:28 11,382.51 11,386.51 11,379.63 11,385.25 67.0K
14:29 11,381.04 11,383.93 11,381.04 11,381.90 45.0K
14:30 11,379.81 11,388.34 11,379.81 11,388.34 33.0K
14:31 11,390.01 11,390.01 11,385.18 11,386.15 71.0K
14:32 11,385.27 11,385.27 11,377.66 11,378.49 63.0K
14:33 11,376.76 11,380.54 11,376.76 11,377.95 53.0K
14:34 11,374.75 11,385.24 11,374.75 11,380.19 83.0K
14:35 11,378.13 11,386.16 11,378.13 11,380.20 85.0K
14:36 11,384.33 11,388.48 11,378.99 11,387.35 75.0K
14:37 11,386.15 11,386.15 11,381.81 11,382.67 71.0K
14:38 11,382.04 11,385.30 11,381.00 11,384.57 53.0K
14:39 11,389.00 11,392.84 11,386.48 11,392.84 75.0K
14:40 11,393.31 11,398.16 11,392.59 11,398.16 62.0K
14:41 11,399.36 11,403.18 11,399.36 11,400.23 50.0K
14:42 11,399.78 11,406.41 11,398.15 11,403.25 55.0K
14:43 11,407.34 11,411.81 11,407.34 11,411.66 63.0K
14:44 11,414.31 11,419.25 11,413.36 11,413.42 45.0K
14:45 11,413.28 11,416.45 11,410.93 11,414.61 51.0K
14:46 11,415.58 11,422.60 11,415.58 11,422.60 59.0K
14:47 11,421.43 11,421.43 11,417.96 11,421.08 50.0K
14:48 11,423.80 11,424.22 11,417.64 11,422.48 73.0K
14:49 11,425.54 11,428.19 11,424.66 11,428.19 70.0K
14:50 11,431.48 11,433.16 11,428.53 11,431.92 65.0K
14:51 11,431.52 11,434.59 11,430.50 11,431.32 74.0K
14:52 11,428.69 11,429.36 11,421.41 11,429.36 67.0K
14:53 11,428.02 11,428.02 11,420.96 11,422.86 64.0K
14:54 11,421.60 11,424.46 11,421.60 11,422.11 84.0K
14:55 11,416.86 11,417.07 11,413.46 11,414.85 54.0K
14:56 11,415.54 11,415.54 11,408.62 11,408.62 74.0K
14:57 11,411.68 11,411.71 11,405.92 11,411.71 77.0K
14:58 11,410.68 11,410.68 11,407.61 11,408.94 57.0K
14:59 11,413.07 11,414.91 11,410.64 11,410.64 70.0K
15:00 11,405.79 11,415.28 11,405.79 11,415.28 99.0K
15:01 11,410.60 11,417.22 11,410.60 11,414.18 68.0K
15:02 11,414.42 11,414.42 11,411.66 11,411.77 52.0K
15:03 11,414.01 11,414.76 11,410.27 11,414.76 53.0K
15:04 11,415.70 11,415.70 11,412.26 11,413.20 54.0K
15:05 11,412.23 11,413.59 11,408.85 11,412.86 74.0K
15:06 11,413.10 11,413.83 11,409.58 11,413.72 59.0K
15:07 11,415.50 11,415.50 11,411.22 11,411.41 74.0K
15:08 11,412.58 11,416.87 11,410.70 11,410.73 118.0K
15:09 11,414.40 11,415.20 11,410.56 11,410.56 62.0K
15:10 11,409.81 11,411.13 11,408.81 11,410.36 92.0K
15:11 11,407.80 11,407.80 11,399.28 11,399.28 78.0K
15:12 11,403.57 11,403.57 11,398.47 11,399.77 114.0K
15:13 11,402.83 11,402.83 11,395.12 11,395.12 103.0K
15:14 11,397.19 11,401.54 11,397.19 11,400.81 95.0K
15:15 11,398.29 11,398.91 11,396.09 11,397.61 62.0K
15:16 11,396.68 11,400.31 11,392.68 11,400.01 90.0K
15:17 11,403.94 11,403.94 11,400.05 11,401.48 107.0K
15:18 11,401.06 11,405.22 11,398.89 11,398.89 138.0K
15:19 11,401.79 11,406.78 11,399.00 11,399.00 129.0K
15:20 11,402.72 11,402.72 11,402.72 11,402.72 17.0K
15:21 11,402.72 11,402.72 11,402.72 11,402.72 0.0K
15:22 11,402.72 11,402.72 11,402.72 11,402.72 0.0K
15:23 11,402.72 11,402.72 11,402.72 11,402.72 0.0K
15:24 11,402.72 11,402.72 11,402.72 11,402.72 0.0K
15:25 11,402.72 11,402.72 11,402.72 11,402.72 0.0K
15:26 11,402.72 11,402.72 11,402.72 11,402.72 0.0K
15:27 11,402.72 11,402.72 11,402.72 11,402.72 0.0K
15:28 11,402.72 11,402.72 11,402.72 11,402.72 0.0K
15:29 11,402.72 11,412.78 11,402.72 11,412.23 675.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11,514.53 11,523.07 11,309.51 11,412.23 41.4M
2025-09-25 11,797.81 11,823.35 11,524.51 11,582.66 70.2M
2025-09-24 12,177.66 12,177.66 11,726.59 11,848.54 58.1M
2025-09-23 12,218.51 12,296.76 12,098.62 12,235.47 35.9M
2025-09-22 11,987.17 12,239.15 11,871.23 12,213.90 59.3M
2025-09-19 11,777.62 11,990.73 11,777.62 11,990.73 35.1M
2025-09-18 11,876.18 11,939.77 11,740.20 11,816.67 29.4M
2025-09-17 11,938.57 11,945.28 11,763.36 11,798.94 38.3M
2025-09-16 12,030.14 12,033.50 11,892.44 11,930.71 35.5M
2025-09-15 11,912.36 12,051.02 11,851.12 12,048.79 65.5M
2025-09-12 11,864.42 12,034.63 11,779.53 11,981.26 37.3M
2025-09-11 11,752.40 11,917.38 11,696.57 11,830.88 70.3M
2025-09-10 11,750.29 11,792.45 11,639.95 11,771.93 45.6M
2025-09-09 11,688.54 11,752.42 11,590.77 11,722.04 36.1M
2025-09-08 11,748.21 11,766.72 11,644.45 11,679.12 42.5M
2025-09-05 11,515.54 11,662.38 11,456.58 11,631.53 46.0M
2025-09-04 11,343.51 11,560.83 11,340.90 11,439.79 31.8M
2025-09-03 11,317.37 11,359.07 11,202.23 11,325.16 39.6M
2025-09-02 11,206.52 11,354.37 11,119.53 11,348.89 70.7M
2025-09-01 11,304.40 11,328.06 11,092.72 11,137.08 27.5M
2025-08-29 11,438.32 11,531.57 11,284.82 11,321.08 23.8M
2025-08-28 11,414.56 11,490.06 11,370.46 11,448.90 26.1M
2025-08-27 11,342.43 11,458.88 11,285.11 11,458.88 38.0M
2025-08-26 11,141.53 11,367.78 11,135.57 11,360.87 34.3M
2025-08-25 11,181.39 11,250.01 11,160.78 11,219.03 22.0M
2025-08-22 11,032.01 11,151.38 11,007.52 11,037.77 23.6M
2025-08-21 11,000.53 11,112.02 10,975.36 10,994.23 21.6M
2025-08-20 10,936.04 10,936.04 10,728.76 10,914.84 34.4M
2025-08-19 11,217.32 11,225.81 10,952.58 10,996.48 36.8M
2025-08-18 11,470.61 11,500.63 11,237.44 11,237.44 42.7M
2025-08-14 11,477.30 11,584.63 11,436.92 11,546.56 52.6M
2025-08-13 11,273.75 11,450.26 11,209.32 11,445.36 57.4M
2025-08-12 11,286.68 11,373.25 11,143.80 11,143.80 49.2M
2025-08-11 11,264.96 11,284.41 11,139.61 11,228.85 29.0M
2025-08-08 11,267.19 11,354.32 11,203.84 11,291.31 41.5M
2025-08-07 11,400.95 11,410.03 11,230.14 11,268.96 38.1M
2025-08-06 11,270.50 11,396.40 11,089.71 11,385.69 16.7M
2025-08-05 11,337.63 11,455.64 11,309.02 11,331.22 34.8M
2025-08-04 11,092.68 11,257.25 11,017.21 11,231.73 21.9M
2025-08-01 11,301.36 11,301.36 11,012.92 11,025.61 47.8M
2025-07-31 11,418.21 11,511.56 11,356.22 11,477.01 20.9M
2025-07-30 11,546.30 11,610.79 11,424.28 11,431.77 32.5M
2025-07-29 11,573.41 11,649.63 11,467.07 11,602.09 24.5M
2025-07-28 11,717.48 11,751.19 11,500.97 11,542.13 52.5M
2025-07-25 11,810.28 11,838.38 11,708.96 11,726.17 42.0M
2025-07-24 11,827.13 12,025.56 11,770.88 11,822.96 60.8M
2025-07-23 11,572.41 11,814.27 11,552.46 11,806.94 39.1M
2025-07-22 11,498.13 11,731.40 11,403.35 11,513.52 40.5M
2025-07-21 11,648.85 11,695.81 11,430.32 11,494.32 36.9M
2025-07-18 11,619.73 11,707.84 11,500.01 11,607.97 47.7M
2025-07-17 11,203.56 11,606.63 11,203.56 11,604.18 89.5M
2025-07-16 11,136.92 11,187.37 11,085.71 11,163.94 22.8M
2025-07-15 10,822.05 11,254.43 10,809.05 11,251.94 32.6M
2025-07-14 10,860.70 10,890.64 10,767.19 10,809.81 32.6M
2025-07-11 10,848.44 10,939.44 10,768.19 10,784.34 27.5M
2025-07-10 10,827.66 10,887.35 10,782.40 10,835.11 30.9M
2025-07-09 10,678.30 10,828.01 10,656.23 10,791.87 42.3M
2025-07-08 10,562.02 10,698.91 10,530.66 10,689.40 23.9M
2025-07-07 10,472.23 10,597.57 10,436.09 10,553.06 27.7M
2025-07-04 10,752.73 10,786.92 10,470.49 10,485.76 31.7M
2025-07-03 10,548.10 10,784.34 10,528.85 10,766.44 58.4M
2025-07-02 10,475.10 10,544.95 10,357.03 10,531.97 49.1M
2025-07-01 10,457.83 10,599.04 10,451.99 10,468.10 37.3M
2025-06-30 10,357.13 10,492.73 10,267.60 10,432.45 73.7M
2025-06-27 10,444.21 10,490.39 10,320.51 10,379.56 51.9M
2025-06-26 10,547.42 10,547.42 10,319.05 10,470.44 64.6M
2025-06-25 10,563.11 10,609.00 10,500.58 10,524.26 67.1M
2025-06-24 10,571.80 10,664.13 10,515.79 10,536.83 32.1M
2025-06-23 10,474.04 10,546.49 10,435.88 10,498.17 29.8M
2025-06-20 10,535.08 10,693.92 10,492.21 10,629.68 48.9M
2025-06-19 10,405.61 10,536.15 10,317.48 10,511.72 28.4M
2025-06-18 10,369.18 10,494.19 10,335.88 10,407.75 46.2M
2025-06-17 10,512.92 10,563.97 10,370.47 10,429.43 49.3M
2025-06-16 10,505.56 10,593.31 10,392.73 10,508.38 29.5M
2025-06-13 10,972.66 10,982.76 10,369.78 10,491.85 56.9M
2025-06-12 10,943.47 11,015.31 10,879.61 10,948.27 59.9M
2025-06-11 10,851.78 10,991.86 10,844.26 10,945.11 64.4M
2025-06-10 10,507.88 10,811.56 10,474.87 10,787.04 48.0M
2025-06-09 10,297.22 10,512.41 10,262.94 10,453.45 33.8M
2025-06-05 10,359.77 10,481.90 10,233.15 10,278.58 38.1M
2025-06-04 10,691.14 10,701.95 10,321.56 10,335.93 34.2M
2025-06-02 10,693.69 10,698.58 10,595.48 10,658.44 52.5M
2025-05-30 10,582.19 10,701.73 10,549.26 10,697.83 116.2M
2025-05-29 10,530.75 10,574.23 10,446.77 10,553.65 93.1M
2025-05-28 10,624.84 10,644.65 10,446.98 10,449.97 88.5M
2025-05-27 10,504.30 10,646.17 10,472.99 10,646.17 83.4M
2025-05-26 10,439.59 10,542.11 10,378.17 10,490.31 96.5M
2025-05-23 10,358.51 10,394.20 10,268.40 10,362.45 87.8M
2025-05-22 10,273.54 10,390.62 10,251.68 10,359.68 192.1M
2025-05-21 10,212.11 10,341.08 10,199.08 10,290.08 63.6M
2025-05-20 10,053.58 10,167.55 10,031.32 10,073.56 76.6M
2025-05-19 10,086.95 10,101.38 9,894.83 9,981.34 96.8M
2025-05-16 10,203.74 10,203.74 10,076.21 10,119.46 43.4M
2025-05-15 10,092.85 10,222.18 10,062.30 10,198.22 65.2M
2025-05-14 10,024.36 10,170.63 9,931.02 10,143.26 47.1M
2025-05-13 9,903.16 10,122.87 9,889.97 10,082.53 39.8M
2025-05-12 9,893.04 9,977.15 9,809.04 9,837.74 72.3M
2025-05-09 9,989.48 9,989.48 9,887.51 9,947.30 29.9M
2025-05-08 9,912.64 10,018.88 9,907.46 9,976.03 58.0M
2025-05-07 10,007.97 10,007.97 9,784.35 9,882.07 23.0M
2025-05-02 9,864.47 10,049.53 9,863.86 10,046.72 18.7M
2025-04-30 10,067.64 10,085.22 9,860.98 9,905.97 36.4M
2025-04-29 9,905.42 10,071.55 9,905.42 10,067.82 26.4M
2025-04-28 10,093.35 10,113.08 9,860.72 9,892.94 36.8M
2025-04-25 10,142.23 10,160.13 10,074.25 10,095.93 42.3M
2025-04-24 10,040.63 10,163.84 10,016.57 10,128.51 42.9M
2025-04-23 10,053.77 10,097.04 10,009.36 10,067.67 68.4M
2025-04-22 9,822.50 10,028.30 9,822.50 9,997.30 114.7M
2025-04-21 9,953.66 9,981.33 9,865.97 9,905.64 96.4M
2025-04-18 10,016.33 10,021.62 9,881.20 10,004.78 31.6M
2025-04-17 9,812.60 9,964.28 9,797.71 9,925.71 105.1M
2025-04-16 9,866.17 9,897.53 9,730.09 9,761.77 53.9M
2025-04-15 9,988.50 10,000.06 9,733.85 9,897.88 23.1M
2025-04-14 9,793.08 10,008.05 9,730.12 9,970.36 28.9M
2025-04-11 9,335.71 9,811.23 9,335.47 9,806.04 28.1M
2025-04-10 9,348.73 9,503.33 9,288.78 9,479.53 30.9M
2025-04-09 9,120.63 9,174.02 8,851.90 8,958.26 35.5M
2025-04-08 9,314.02 9,350.33 9,144.24 9,240.62 32.8M
2025-04-07 9,244.07 9,330.60 9,101.37 9,101.37 27.6M
2025-04-04 9,352.25 9,658.34 9,335.13 9,541.18 25.5M
2025-04-03 9,239.52 9,483.39 9,227.74 9,465.69 18.6M
2025-04-02 9,584.47 9,618.35 9,406.13 9,454.31 24.1M
2025-04-01 9,303.13 9,599.70 9,298.29 9,543.69 26.7M
2025-03-31 9,177.82 9,323.71 9,078.74 9,164.43 27.7M
2025-03-28 9,530.46 9,536.49 9,305.51 9,357.01 37.9M
2025-03-27 9,415.23 9,596.45 9,399.02 9,495.95 40.8M
2025-03-26 9,523.36 9,523.36 9,313.63 9,491.57 30.5M
2025-03-25 9,517.52 9,651.96 9,431.04 9,500.61 60.2M
2025-03-24 9,269.02 9,549.00 9,254.70 9,455.14 41.7M
2025-03-21 9,631.89 9,691.00 9,144.59 9,219.64 51.1M
2025-03-20 9,979.22 10,014.04 9,655.25 9,657.93 30.3M
2025-03-19 10,142.07 10,196.16 9,882.77 9,928.86 33.1M
2025-03-18 10,116.78 10,203.18 10,050.21 10,174.85 52.7M
2025-03-17 10,073.06 10,086.62 9,936.21 10,054.30 58.6M
2025-03-14 9,878.73 10,141.79 9,831.47 9,956.35 54.2M
2025-03-13 10,133.01 10,169.06 9,840.71 9,882.92 35.7M
2025-03-12 10,056.91 10,216.97 10,035.18 10,091.50 34.2M
2025-03-11 9,884.61 10,053.45 9,830.78 10,033.07 68.4M
2025-03-10 10,068.60 10,223.91 9,658.48 10,043.40 40.1M
2025-03-07 10,201.18 10,297.86 10,093.70 10,124.50 23.7M
2025-03-06 10,439.05 10,439.05 10,259.34 10,289.07 29.5M
2025-03-05 10,339.93 10,487.69 10,315.06 10,399.44 38.6M
2025-03-04 10,145.73 10,284.03 10,035.83 10,266.91 30.1M
2025-02-28 10,295.75 10,328.47 10,131.00 10,131.00 48.2M
2025-02-27 10,218.02 10,495.53 10,207.66 10,410.45 42.6M
2025-02-26 10,190.36 10,248.90 10,118.15 10,188.59 45.8M
2025-02-25 10,000.35 10,196.04 9,999.93 10,181.58 44.4M
2025-02-24 9,980.20 10,127.79 9,955.65 10,111.14 75.7M
2025-02-21 9,974.04 10,132.28 9,958.50 10,013.12 43.5M
2025-02-20 10,122.06 10,183.88 9,940.48 9,981.89 56.2M
2025-02-19 10,246.97 10,248.89 10,143.99 10,178.18 60.9M
2025-02-18 10,171.70 10,275.34 10,062.85 10,275.08 68.9M
2025-02-17 9,909.16 10,140.38 9,904.10 10,132.26 63.3M
2025-02-14 9,683.38 9,927.20 9,683.38 9,890.78 58.6M
2025-02-13 9,769.13 9,769.13 9,627.78 9,641.51 25.1M
2025-02-12 9,773.81 9,774.91 9,677.86 9,751.96 38.7M
2025-02-11 9,863.06 9,902.00 9,787.03 9,794.78 33.9M
2025-02-10 9,810.84 9,903.37 9,752.28 9,834.50 34.7M
2025-02-07 9,847.30 9,943.19 9,788.57 9,813.83 27.0M
2025-02-06 9,808.70 9,956.88 9,808.70 9,878.92 29.0M
2025-02-05 9,642.39 9,853.85 9,631.36 9,771.27 33.0M
2025-02-04 9,545.32 9,686.49 9,530.94 9,607.86 26.9M
2025-02-03 9,542.22 9,542.22 9,370.76 9,429.37 26.4M
2025-01-31 9,532.24 9,653.61 9,513.39 9,643.15 25.2M
2025-01-24 9,515.49 9,598.12 9,429.96 9,533.21 25.7M
2025-01-23 9,527.74 9,596.55 9,492.67 9,529.41 34.9M
2025-01-22 9,609.53 9,670.10 9,549.35 9,549.91 24.8M
2025-01-21 9,501.93 9,580.50 9,466.61 9,539.97 26.0M
2025-01-20 9,588.64 9,591.80 9,417.38 9,471.29 25.5M
2025-01-17 9,705.82 9,712.52 9,570.83 9,591.70 27.4M
2025-01-16 9,482.72 9,795.34 9,481.30 9,730.80 40.1M
2025-01-15 9,781.11 9,781.11 9,349.68 9,403.47 33.6M
2025-01-14 9,695.66 9,723.50 9,579.49 9,660.04 63.4M
2025-01-13 9,697.10 9,850.17 9,588.66 9,638.67 41.8M
2025-01-10 9,828.63 9,888.51 9,715.52 9,760.15 30.7M
2025-01-09 9,765.27 9,874.76 9,703.62 9,859.18 61.5M
2025-01-08 9,822.58 9,894.54 9,710.35 9,758.78 98.2M
2025-01-07 9,730.82 9,878.86 9,729.03 9,845.12 72.6M
2025-01-06 9,605.21 9,813.32 9,559.52 9,777.20 127.3M
2025-01-03 9,408.58 9,644.43 9,397.25 9,622.26 53.2M
2025-01-02 9,402.99 9,479.15 9,320.56 9,377.05 59.1M