KOSDAQ Vehicles Components (KQ32)

KQ32
🏛️ 대한민국 →
4,394.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,472.31 4,477.93 4,472.31 4,477.93 485.0K
09:01 4,482.23 4,482.23 4,473.86 4,478.72 350.0K
09:02 4,479.80 4,479.80 4,476.26 4,478.04 560.0K
09:03 4,474.84 4,482.43 4,474.84 4,482.18 347.0K
09:04 4,484.62 4,485.04 4,480.19 4,485.04 344.0K
09:05 4,485.65 4,487.39 4,483.23 4,485.93 419.0K
09:06 4,485.13 4,489.65 4,485.13 4,489.65 458.0K
09:07 4,485.18 4,486.25 4,482.19 4,483.96 271.0K
09:08 4,481.48 4,481.48 4,477.04 4,477.17 466.0K
09:09 4,475.37 4,478.20 4,475.37 4,477.26 523.0K
09:10 4,478.38 4,478.90 4,475.52 4,475.68 384.0K
09:11 4,473.41 4,473.47 4,470.50 4,473.47 385.0K
09:12 4,472.48 4,475.95 4,472.48 4,475.95 318.0K
09:13 4,476.61 4,482.54 4,476.61 4,479.66 387.0K
09:14 4,480.23 4,484.26 4,480.23 4,483.81 249.0K
09:15 4,483.93 4,483.93 4,480.61 4,480.71 227.0K
09:16 4,480.64 4,485.78 4,479.89 4,479.89 298.0K
09:17 4,479.41 4,479.41 4,472.67 4,472.67 166.0K
09:18 4,471.50 4,471.50 4,467.50 4,468.01 160.0K
09:19 4,467.07 4,467.07 4,459.58 4,459.58 282.0K
09:20 4,456.04 4,460.10 4,456.04 4,460.10 201.0K
09:21 4,458.42 4,462.08 4,457.31 4,459.78 220.0K
09:22 4,458.50 4,458.50 4,452.53 4,452.53 132.0K
09:23 4,451.26 4,451.26 4,448.52 4,449.02 225.0K
09:24 4,448.68 4,451.95 4,448.68 4,448.86 137.0K
09:25 4,446.62 4,446.62 4,439.67 4,439.67 175.0K
09:26 4,440.44 4,440.44 4,434.27 4,434.27 318.0K
09:27 4,433.32 4,433.32 4,430.98 4,430.98 260.0K
09:28 4,431.16 4,433.23 4,429.40 4,429.40 182.0K
09:29 4,428.42 4,430.80 4,428.42 4,430.74 141.0K
09:30 4,430.64 4,431.34 4,429.49 4,431.03 173.0K
09:31 4,428.97 4,435.48 4,428.13 4,435.48 133.0K
09:32 4,435.32 4,436.75 4,434.81 4,435.35 83.0K
09:33 4,439.39 4,439.39 4,435.71 4,436.29 162.0K
09:34 4,435.90 4,436.03 4,432.97 4,434.97 118.0K
09:35 4,433.42 4,434.11 4,432.78 4,433.24 134.0K
09:36 4,430.77 4,432.03 4,426.20 4,426.20 225.0K
09:37 4,425.86 4,426.30 4,423.40 4,423.40 176.0K
09:38 4,422.12 4,422.12 4,416.29 4,416.29 300.0K
09:39 4,415.84 4,420.36 4,415.84 4,420.29 220.0K
09:40 4,418.55 4,423.41 4,418.55 4,420.83 112.0K
09:41 4,420.18 4,425.87 4,420.01 4,425.87 121.0K
09:42 4,426.11 4,426.70 4,423.54 4,423.54 103.0K
09:43 4,422.24 4,425.55 4,422.24 4,423.09 83.0K
09:44 4,422.46 4,425.39 4,421.45 4,424.25 87.0K
09:45 4,428.00 4,428.00 4,425.86 4,425.98 113.0K
09:46 4,426.61 4,428.07 4,426.61 4,427.58 106.0K
09:47 4,427.70 4,431.44 4,427.70 4,430.91 89.0K
09:48 4,430.65 4,430.90 4,428.65 4,430.13 128.0K
09:49 4,430.65 4,432.29 4,429.38 4,431.93 133.0K
09:50 4,432.71 4,435.21 4,432.28 4,435.21 126.0K
09:51 4,431.92 4,431.92 4,428.50 4,430.99 93.0K
09:52 4,431.45 4,434.43 4,431.45 4,433.44 214.0K
09:53 4,434.84 4,436.13 4,433.35 4,436.13 66.0K
09:54 4,435.14 4,436.55 4,434.72 4,434.95 117.0K
09:55 4,435.91 4,435.91 4,432.77 4,432.77 165.0K
09:56 4,433.53 4,433.82 4,431.20 4,432.62 239.0K
09:57 4,434.32 4,434.32 4,432.82 4,432.82 274.0K
09:58 4,433.60 4,434.71 4,433.41 4,433.41 133.0K
09:59 4,433.36 4,435.70 4,433.22 4,433.22 88.0K
10:00 4,432.49 4,432.80 4,431.11 4,431.80 61.0K
10:01 4,433.53 4,433.53 4,428.54 4,428.54 147.0K
10:02 4,429.26 4,429.75 4,425.62 4,425.62 75.0K
10:03 4,426.54 4,427.40 4,425.67 4,425.67 102.0K
10:04 4,428.50 4,428.57 4,427.02 4,427.02 106.0K
10:05 4,424.79 4,424.79 4,422.43 4,423.32 92.0K
10:06 4,423.98 4,423.98 4,422.20 4,422.20 79.0K
10:07 4,422.28 4,422.59 4,418.94 4,418.94 97.0K
10:08 4,418.59 4,421.37 4,418.59 4,420.39 75.0K
10:09 4,421.06 4,426.06 4,421.06 4,421.49 124.0K
10:10 4,423.42 4,427.02 4,423.42 4,427.02 102.0K
10:11 4,425.90 4,428.12 4,425.90 4,427.16 65.0K
10:12 4,426.80 4,429.68 4,426.80 4,429.48 75.0K
10:13 4,430.56 4,432.84 4,430.30 4,432.84 45.0K
10:14 4,433.04 4,433.50 4,432.01 4,433.02 52.0K
10:15 4,433.83 4,433.92 4,431.66 4,431.66 86.0K
10:16 4,432.06 4,433.37 4,431.24 4,431.28 87.0K
10:17 4,431.12 4,432.64 4,429.95 4,430.90 79.0K
10:18 4,430.95 4,431.60 4,429.70 4,429.70 68.0K
10:19 4,428.92 4,431.54 4,428.92 4,430.53 44.0K
10:20 4,431.31 4,431.57 4,430.37 4,430.84 71.0K
10:21 4,431.92 4,433.78 4,431.92 4,432.44 34.0K
10:22 4,432.26 4,432.38 4,429.86 4,429.86 52.0K
10:23 4,430.67 4,431.65 4,430.67 4,431.47 39.0K
10:24 4,432.60 4,432.60 4,431.69 4,432.60 48.0K
10:25 4,432.71 4,434.12 4,431.60 4,431.60 54.0K
10:26 4,432.68 4,433.33 4,431.49 4,431.54 53.0K
10:27 4,428.99 4,428.99 4,426.41 4,426.84 127.0K
10:28 4,425.65 4,425.71 4,424.46 4,424.93 126.0K
10:29 4,425.44 4,425.44 4,422.69 4,422.69 48.0K
10:30 4,423.66 4,423.66 4,421.05 4,422.62 42.0K
10:31 4,422.44 4,424.32 4,421.90 4,424.32 26.0K
10:32 4,424.95 4,424.95 4,423.00 4,423.00 46.0K
10:33 4,421.73 4,423.81 4,421.73 4,423.28 65.0K
10:34 4,423.86 4,425.29 4,423.42 4,425.05 84.0K
10:35 4,426.23 4,426.23 4,423.90 4,423.90 62.0K
10:36 4,425.55 4,425.95 4,423.18 4,423.18 36.0K
10:37 4,423.87 4,426.39 4,423.87 4,426.39 23.0K
10:38 4,428.26 4,428.26 4,426.42 4,427.11 28.0K
10:39 4,427.99 4,427.99 4,425.71 4,425.71 46.0K
10:40 4,426.14 4,426.64 4,425.30 4,426.64 134.0K
10:41 4,427.30 4,429.77 4,427.23 4,427.25 54.0K
10:42 4,427.64 4,427.85 4,426.80 4,426.85 60.0K
10:43 4,426.23 4,427.14 4,426.20 4,427.14 52.0K
10:44 4,426.67 4,427.63 4,426.58 4,426.58 36.0K
10:45 4,426.91 4,426.91 4,424.33 4,426.32 24.0K
10:46 4,424.91 4,425.32 4,423.89 4,424.66 81.0K
10:47 4,424.35 4,425.09 4,422.97 4,423.52 34.0K
10:48 4,422.74 4,422.91 4,421.63 4,422.91 59.0K
10:49 4,423.25 4,423.25 4,422.53 4,423.05 65.0K
10:50 4,422.90 4,422.90 4,420.56 4,420.56 51.0K
10:51 4,422.09 4,422.09 4,419.56 4,419.56 63.0K
10:52 4,418.28 4,419.66 4,417.86 4,419.25 39.0K
10:53 4,419.20 4,420.18 4,419.20 4,419.34 30.0K
10:54 4,419.68 4,419.68 4,418.45 4,419.29 45.0K
10:55 4,419.63 4,420.35 4,419.63 4,420.22 221.0K
10:56 4,420.21 4,420.21 4,416.58 4,416.58 368.0K
10:57 4,417.74 4,417.74 4,414.58 4,414.58 114.0K
10:58 4,415.94 4,415.95 4,415.04 4,415.95 62.0K
10:59 4,416.01 4,416.32 4,414.20 4,414.20 154.0K
11:00 4,414.95 4,414.95 4,410.30 4,410.30 108.0K
11:01 4,409.83 4,411.76 4,409.83 4,411.17 48.0K
11:02 4,411.86 4,412.98 4,410.74 4,412.98 53.0K
11:03 4,411.49 4,412.72 4,410.77 4,410.77 41.0K
11:04 4,410.47 4,410.47 4,406.39 4,406.39 174.0K
11:05 4,407.58 4,407.58 4,406.55 4,406.56 63.0K
11:06 4,406.13 4,406.86 4,405.95 4,406.59 52.0K
11:07 4,407.76 4,407.76 4,406.14 4,406.92 38.0K
11:08 4,406.39 4,406.47 4,404.24 4,404.47 83.0K
11:09 4,406.30 4,406.52 4,404.92 4,406.52 76.0K
11:10 4,405.37 4,406.07 4,403.21 4,403.21 106.0K
11:11 4,402.93 4,403.96 4,401.87 4,401.87 97.0K
11:12 4,403.15 4,404.36 4,402.42 4,404.36 105.0K
11:13 4,404.28 4,405.97 4,404.28 4,405.93 44.0K
11:14 4,404.68 4,405.15 4,403.97 4,404.51 50.0K
11:15 4,405.20 4,405.20 4,402.35 4,402.35 52.0K
11:16 4,402.32 4,403.81 4,402.32 4,402.84 40.0K
11:17 4,403.10 4,403.67 4,402.54 4,402.54 38.0K
11:18 4,401.31 4,402.68 4,400.63 4,402.68 78.0K
11:19 4,403.09 4,403.56 4,402.53 4,402.75 54.0K
11:20 4,402.41 4,403.09 4,401.80 4,402.79 45.0K
11:21 4,402.75 4,402.75 4,401.07 4,401.19 40.0K
11:22 4,400.37 4,400.98 4,398.36 4,398.36 223.0K
11:23 4,397.79 4,398.90 4,397.79 4,398.11 60.0K
11:24 4,398.60 4,399.62 4,397.82 4,399.62 53.0K
11:25 4,398.44 4,398.58 4,397.23 4,397.23 36.0K
11:26 4,396.72 4,397.60 4,396.72 4,397.60 37.0K
11:27 4,397.34 4,397.34 4,395.82 4,396.52 28.0K
11:28 4,397.02 4,397.02 4,394.24 4,394.24 74.0K
11:29 4,395.64 4,396.21 4,394.76 4,394.76 30.0K
11:30 4,395.65 4,395.65 4,393.44 4,394.50 23.0K
11:31 4,393.96 4,395.16 4,393.96 4,394.91 31.0K
11:32 4,395.64 4,396.39 4,394.87 4,396.19 26.0K
11:33 4,395.84 4,400.18 4,395.84 4,400.18 35.0K
11:34 4,400.51 4,401.43 4,398.98 4,401.43 23.0K
11:35 4,401.13 4,402.12 4,399.23 4,399.23 16.0K
11:36 4,400.78 4,402.87 4,400.27 4,401.95 33.0K
11:37 4,405.30 4,405.77 4,404.06 4,405.46 28.0K
11:38 4,405.70 4,407.95 4,405.70 4,407.69 13.0K
11:39 4,407.43 4,407.92 4,405.62 4,407.03 21.0K
11:40 4,406.02 4,406.50 4,404.98 4,404.98 18.0K
11:41 4,404.18 4,404.18 4,403.10 4,403.13 13.0K
11:42 4,403.49 4,404.78 4,403.49 4,404.69 13.0K
11:43 4,403.48 4,404.45 4,403.12 4,404.45 23.0K
11:44 4,405.36 4,407.50 4,405.36 4,406.88 26.0K
11:45 4,409.47 4,409.47 4,405.99 4,406.15 28.0K
11:46 4,406.84 4,407.24 4,406.51 4,406.55 30.0K
11:47 4,405.47 4,405.47 4,403.99 4,403.99 18.0K
11:48 4,404.50 4,405.48 4,404.41 4,405.48 16.0K
11:49 4,405.38 4,405.67 4,404.36 4,405.33 33.0K
11:50 4,405.68 4,405.68 4,403.99 4,405.26 17.0K
11:51 4,405.57 4,405.57 4,403.20 4,403.20 19.0K
11:52 4,403.14 4,403.91 4,402.96 4,402.96 19.0K
11:53 4,401.78 4,401.78 4,399.39 4,399.52 24.0K
11:54 4,399.42 4,402.10 4,398.90 4,401.71 151.0K
11:55 4,401.12 4,402.75 4,400.35 4,402.47 436.0K
11:56 4,403.26 4,403.39 4,402.70 4,402.92 31.0K
11:57 4,403.26 4,405.12 4,403.26 4,405.04 72.0K
11:58 4,403.15 4,404.17 4,402.57 4,404.17 424.0K
11:59 4,405.22 4,405.75 4,404.86 4,405.11 427.0K
12:00 4,404.51 4,404.89 4,402.34 4,403.08 201.0K
12:01 4,403.95 4,406.88 4,403.58 4,406.67 647.0K
12:02 4,408.28 4,408.39 4,406.02 4,406.02 612.0K
12:03 4,406.34 4,406.34 4,404.06 4,404.83 359.0K
12:04 4,404.94 4,406.25 4,403.62 4,406.25 314.0K
12:05 4,405.97 4,405.97 4,402.20 4,402.20 296.0K
12:06 4,402.11 4,402.11 4,398.97 4,399.03 270.0K
12:07 4,399.70 4,399.70 4,397.36 4,398.65 249.0K
12:08 4,398.57 4,398.57 4,396.67 4,396.67 204.0K
12:09 4,397.17 4,397.17 4,394.63 4,394.63 150.0K
12:10 4,393.47 4,396.48 4,392.65 4,396.48 271.0K
12:11 4,396.20 4,396.33 4,394.69 4,395.83 832.0K
12:12 4,395.72 4,397.85 4,395.72 4,397.85 484.0K
12:13 4,396.54 4,396.54 4,395.75 4,395.75 413.0K
12:14 4,396.50 4,396.50 4,395.51 4,395.51 234.0K
12:15 4,395.92 4,396.07 4,394.88 4,396.07 235.0K
12:16 4,396.31 4,397.35 4,395.32 4,396.12 246.0K
12:17 4,394.88 4,394.88 4,393.11 4,394.51 216.0K
12:18 4,393.82 4,394.75 4,393.75 4,394.10 137.0K
12:19 4,392.69 4,394.27 4,392.69 4,394.25 183.0K
12:20 4,394.97 4,395.73 4,394.56 4,394.96 98.0K
12:21 4,394.97 4,395.27 4,394.04 4,395.27 163.0K
12:22 4,393.12 4,393.12 4,392.20 4,393.09 113.0K
12:23 4,392.27 4,392.55 4,390.58 4,390.58 182.0K
12:24 4,390.88 4,390.88 4,388.61 4,389.32 200.0K
12:25 4,387.63 4,388.73 4,386.75 4,386.75 358.0K
12:26 4,384.19 4,387.06 4,384.19 4,387.06 190.0K
12:27 4,386.68 4,386.68 4,384.76 4,384.95 88.0K
12:28 4,386.28 4,386.55 4,384.75 4,384.75 185.0K
12:29 4,385.78 4,385.78 4,382.70 4,382.70 73.0K
12:30 4,383.52 4,387.47 4,383.52 4,387.47 220.0K
12:31 4,387.44 4,388.86 4,387.12 4,387.33 375.0K
12:32 4,388.02 4,388.02 4,386.73 4,387.52 107.0K
12:33 4,389.50 4,389.50 4,387.81 4,388.10 60.0K
12:34 4,387.68 4,389.31 4,386.45 4,389.31 45.0K
12:35 4,387.56 4,387.80 4,386.75 4,387.19 96.0K
12:36 4,386.57 4,388.00 4,385.36 4,385.36 141.0K
12:37 4,386.17 4,388.23 4,385.77 4,386.09 76.0K
12:38 4,385.88 4,385.88 4,384.82 4,384.86 64.0K
12:39 4,383.41 4,385.84 4,383.41 4,384.89 88.0K
12:40 4,384.25 4,384.25 4,380.75 4,380.75 95.0K
12:41 4,380.43 4,381.44 4,379.58 4,381.35 183.0K
12:42 4,380.39 4,380.39 4,378.65 4,378.65 77.0K
12:43 4,379.04 4,379.55 4,378.17 4,378.94 65.0K
12:44 4,379.07 4,380.88 4,379.04 4,380.17 162.0K
12:45 4,379.53 4,380.64 4,378.08 4,378.08 174.0K
12:46 4,379.11 4,379.11 4,377.25 4,377.25 92.0K
12:47 4,376.47 4,376.87 4,375.39 4,376.87 62.0K
12:48 4,376.69 4,377.08 4,374.83 4,374.83 51.0K
12:49 4,373.98 4,375.30 4,373.98 4,374.63 62.0K
12:50 4,374.89 4,375.53 4,373.55 4,375.53 98.0K
12:51 4,374.51 4,377.09 4,374.34 4,377.09 47.0K
12:52 4,376.95 4,378.67 4,376.80 4,377.39 60.0K
12:53 4,377.48 4,377.48 4,375.20 4,375.54 38.0K
12:54 4,375.35 4,375.72 4,374.37 4,374.53 138.0K
12:55 4,375.08 4,375.08 4,374.31 4,375.00 98.0K
12:56 4,375.32 4,376.46 4,375.22 4,376.46 40.0K
12:57 4,377.66 4,377.66 4,376.01 4,376.87 42.0K
12:58 4,376.87 4,378.31 4,376.87 4,378.31 58.0K
12:59 4,377.93 4,377.93 4,376.63 4,377.14 60.0K
13:00 4,376.98 4,378.31 4,376.62 4,376.62 91.0K
13:01 4,376.09 4,376.09 4,372.53 4,372.53 121.0K
13:02 4,372.47 4,373.16 4,370.27 4,370.30 79.0K
13:03 4,370.98 4,371.53 4,369.25 4,370.36 92.0K
13:04 4,370.97 4,370.97 4,369.61 4,369.61 45.0K
13:05 4,369.69 4,370.06 4,367.69 4,368.04 69.0K
13:06 4,369.61 4,369.62 4,367.98 4,367.98 39.0K
13:07 4,368.29 4,368.67 4,366.18 4,366.18 44.0K
13:08 4,366.90 4,370.17 4,366.90 4,369.42 70.0K
13:09 4,369.85 4,374.18 4,369.85 4,374.03 57.0K
13:10 4,373.64 4,376.54 4,372.66 4,376.54 38.0K
13:11 4,376.82 4,377.48 4,374.37 4,375.47 54.0K
13:12 4,374.67 4,376.74 4,374.67 4,376.48 20.0K
13:13 4,376.06 4,378.42 4,376.06 4,376.69 37.0K
13:14 4,376.36 4,377.60 4,375.83 4,377.42 34.0K
13:15 4,378.10 4,378.10 4,377.03 4,377.31 43.0K
13:16 4,375.67 4,375.67 4,373.89 4,373.89 35.0K
13:17 4,375.88 4,377.34 4,375.22 4,375.50 45.0K
13:18 4,374.49 4,377.53 4,374.49 4,377.53 61.0K
13:19 4,375.04 4,377.36 4,375.04 4,375.32 28.0K
13:20 4,374.55 4,376.03 4,374.44 4,376.03 17.0K
13:21 4,376.29 4,377.77 4,376.02 4,376.67 40.0K
13:22 4,376.81 4,379.05 4,376.81 4,379.05 72.0K
13:23 4,378.37 4,378.69 4,375.25 4,375.25 99.0K
13:24 4,375.68 4,375.68 4,374.30 4,374.77 44.0K
13:25 4,375.66 4,376.02 4,375.34 4,375.34 34.0K
13:26 4,376.49 4,376.96 4,375.72 4,375.72 32.0K
13:27 4,376.79 4,376.82 4,374.59 4,374.59 56.0K
13:28 4,374.26 4,374.26 4,373.16 4,373.16 35.0K
13:29 4,373.39 4,373.39 4,371.62 4,373.34 35.0K
13:30 4,372.64 4,373.43 4,371.90 4,372.46 56.0K
13:31 4,371.75 4,371.75 4,370.95 4,371.13 82.0K
13:32 4,371.21 4,372.05 4,369.49 4,369.49 37.0K
13:33 4,369.41 4,369.88 4,367.83 4,368.93 31.0K
13:34 4,368.12 4,368.90 4,366.64 4,366.98 57.0K
13:35 4,367.85 4,369.21 4,367.85 4,369.07 53.0K
13:36 4,369.32 4,372.11 4,367.45 4,372.11 42.0K
13:37 4,372.66 4,375.73 4,372.66 4,375.73 40.0K
13:38 4,375.65 4,375.73 4,374.91 4,375.56 34.0K
13:39 4,375.20 4,376.20 4,373.18 4,373.18 39.0K
13:40 4,374.59 4,376.40 4,374.27 4,375.17 99.0K
13:41 4,375.68 4,375.69 4,373.68 4,373.68 34.0K
13:42 4,373.12 4,373.12 4,370.52 4,371.29 167.0K
13:43 4,372.47 4,374.63 4,372.47 4,374.11 46.0K
13:44 4,373.13 4,373.13 4,371.01 4,372.66 59.0K
13:45 4,373.23 4,373.57 4,371.61 4,373.26 64.0K
13:46 4,373.09 4,373.09 4,371.09 4,372.33 54.0K
13:47 4,372.07 4,372.90 4,371.39 4,372.75 48.0K
13:48 4,372.33 4,372.33 4,370.75 4,371.72 49.0K
13:49 4,371.64 4,373.06 4,371.64 4,373.06 24.0K
13:50 4,373.48 4,373.48 4,371.79 4,371.92 42.0K
13:51 4,374.54 4,375.06 4,373.52 4,374.00 50.0K
13:52 4,372.12 4,373.82 4,371.35 4,371.81 52.0K
13:53 4,370.97 4,371.96 4,369.28 4,369.28 38.0K
13:54 4,370.19 4,370.19 4,369.16 4,369.17 32.0K
13:55 4,369.60 4,372.06 4,369.60 4,370.55 42.0K
13:56 4,370.34 4,370.34 4,368.71 4,368.87 45.0K
13:57 4,368.72 4,369.31 4,368.08 4,368.08 26.0K
13:58 4,368.39 4,369.79 4,368.26 4,368.43 68.0K
13:59 4,367.67 4,368.09 4,366.45 4,366.47 27.0K
14:00 4,366.05 4,367.23 4,366.05 4,366.87 37.0K
14:01 4,366.35 4,367.59 4,365.90 4,366.03 31.0K
14:02 4,366.08 4,367.64 4,365.39 4,367.64 30.0K
14:03 4,367.35 4,367.69 4,366.80 4,367.11 41.0K
14:04 4,366.47 4,367.18 4,365.04 4,366.16 34.0K
14:05 4,365.53 4,365.67 4,363.97 4,364.77 32.0K
14:06 4,364.36 4,365.54 4,364.01 4,365.12 38.0K
14:07 4,363.95 4,364.43 4,362.61 4,362.61 56.0K
14:08 4,362.66 4,363.32 4,361.65 4,361.65 51.0K
14:09 4,362.77 4,363.28 4,362.50 4,362.64 47.0K
14:10 4,362.34 4,364.50 4,361.78 4,363.25 48.0K
14:11 4,362.78 4,364.49 4,362.74 4,363.97 39.0K
14:12 4,365.08 4,366.65 4,364.63 4,366.65 46.0K
14:13 4,367.76 4,370.77 4,367.76 4,370.06 76.0K
14:14 4,373.75 4,373.75 4,372.83 4,372.94 52.0K
14:15 4,373.17 4,373.17 4,371.04 4,371.41 27.0K
14:16 4,371.85 4,372.27 4,370.43 4,372.08 26.0K
14:17 4,371.92 4,374.69 4,371.92 4,372.01 32.0K
14:18 4,372.50 4,373.22 4,372.08 4,372.08 33.0K
14:19 4,373.22 4,375.19 4,373.22 4,375.19 30.0K
14:20 4,374.44 4,374.84 4,373.31 4,374.28 18.0K
14:21 4,375.70 4,376.57 4,373.83 4,376.57 35.0K
14:22 4,376.65 4,377.00 4,376.29 4,376.68 27.0K
14:23 4,378.00 4,378.81 4,378.00 4,378.81 19.0K
14:24 4,379.53 4,381.07 4,378.95 4,381.07 31.0K
14:25 4,380.05 4,381.58 4,379.26 4,380.87 35.0K
14:26 4,380.65 4,384.77 4,380.65 4,383.31 39.0K
14:27 4,384.01 4,384.84 4,382.76 4,382.76 37.0K
14:28 4,383.49 4,385.31 4,382.79 4,384.10 38.0K
14:29 4,385.34 4,386.19 4,384.66 4,385.42 28.0K
14:30 4,385.75 4,385.82 4,383.81 4,384.30 29.0K
14:31 4,384.63 4,386.73 4,384.35 4,386.31 27.0K
14:32 4,385.89 4,385.89 4,383.75 4,385.34 26.0K
14:33 4,383.80 4,385.08 4,383.75 4,385.08 17.0K
14:34 4,386.63 4,389.29 4,386.10 4,388.78 53.0K
14:35 4,390.85 4,391.80 4,390.06 4,390.50 56.0K
14:36 4,390.52 4,390.52 4,388.75 4,389.25 34.0K
14:37 4,388.57 4,388.57 4,386.51 4,387.48 34.0K
14:38 4,388.19 4,388.51 4,386.43 4,387.94 34.0K
14:39 4,390.21 4,393.05 4,387.92 4,392.72 79.0K
14:40 4,391.18 4,394.92 4,391.18 4,394.92 33.0K
14:41 4,395.13 4,395.97 4,394.04 4,395.97 47.0K
14:42 4,396.13 4,398.74 4,395.42 4,398.74 33.0K
14:43 4,398.94 4,400.65 4,398.32 4,398.61 24.0K
14:44 4,399.78 4,399.78 4,398.13 4,398.50 24.0K
14:45 4,396.99 4,400.71 4,396.99 4,399.28 37.0K
14:46 4,398.47 4,399.76 4,398.39 4,399.76 25.0K
14:47 4,399.40 4,399.40 4,396.03 4,397.65 40.0K
14:48 4,397.75 4,397.75 4,396.19 4,396.95 41.0K
14:49 4,398.47 4,398.47 4,396.80 4,396.80 23.0K
14:50 4,396.34 4,397.86 4,396.34 4,397.86 48.0K
14:51 4,396.10 4,397.37 4,395.06 4,397.21 32.0K
14:52 4,398.21 4,398.92 4,395.85 4,396.00 31.0K
14:53 4,395.34 4,396.85 4,394.92 4,394.96 30.0K
14:54 4,396.29 4,396.67 4,392.25 4,392.25 30.0K
14:55 4,392.19 4,394.25 4,392.19 4,394.25 31.0K
14:56 4,393.57 4,395.07 4,393.08 4,394.58 60.0K
14:57 4,393.95 4,393.95 4,392.06 4,392.14 41.0K
14:58 4,391.84 4,395.08 4,391.65 4,395.08 40.0K
14:59 4,392.63 4,395.38 4,391.58 4,395.38 39.0K
15:00 4,394.81 4,396.17 4,393.70 4,393.76 33.0K
15:01 4,393.57 4,393.83 4,392.22 4,393.05 30.0K
15:02 4,394.07 4,394.82 4,393.78 4,394.13 29.0K
15:03 4,393.40 4,394.42 4,392.66 4,393.37 26.0K
15:04 4,392.22 4,393.86 4,391.76 4,393.52 61.0K
15:05 4,393.62 4,393.62 4,391.08 4,392.77 33.0K
15:06 4,393.25 4,394.01 4,391.75 4,394.01 27.0K
15:07 4,392.87 4,394.03 4,391.60 4,393.33 186.0K
15:08 4,393.53 4,393.53 4,390.65 4,390.65 71.0K
15:09 4,391.32 4,391.32 4,389.32 4,389.32 64.0K
15:10 4,389.81 4,390.33 4,388.70 4,390.33 72.0K
15:11 4,390.41 4,390.41 4,388.19 4,388.19 40.0K
15:12 4,385.08 4,387.89 4,383.17 4,386.57 71.0K
15:13 4,387.02 4,387.02 4,384.79 4,384.79 91.0K
15:14 4,384.66 4,386.13 4,384.12 4,384.12 57.0K
15:15 4,382.35 4,383.70 4,381.54 4,382.82 106.0K
15:16 4,383.37 4,386.03 4,382.84 4,386.03 105.0K
15:17 4,384.19 4,387.18 4,383.75 4,387.18 78.0K
15:18 4,388.19 4,388.19 4,386.41 4,387.41 97.0K
15:19 4,387.05 4,390.39 4,387.05 4,389.97 122.0K
15:20 4,390.42 4,390.42 4,390.42 4,390.42 25.0K
15:21 4,390.42 4,390.42 4,390.42 4,390.42 0.0K
15:22 4,390.42 4,390.42 4,390.42 4,390.42 0.0K
15:23 4,390.42 4,390.42 4,390.42 4,390.42 0.0K
15:24 4,390.42 4,390.42 4,390.42 4,390.42 0.0K
15:25 4,390.42 4,390.42 4,390.42 4,390.42 0.0K
15:26 4,390.42 4,390.42 4,390.42 4,390.42 0.0K
15:27 4,390.42 4,390.42 4,390.42 4,390.42 0.0K
15:28 4,390.42 4,390.42 4,390.42 4,390.42 0.0K
15:29 4,390.42 4,394.45 4,390.42 4,394.05 446.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,472.31 4,489.65 4,361.65 4,394.05 40.8M
2025-09-25 4,548.86 4,587.67 4,470.43 4,474.94 51.6M
2025-09-24 4,516.58 4,552.50 4,481.58 4,509.38 54.2M
2025-09-23 4,509.66 4,573.26 4,498.08 4,511.53 83.2M
2025-09-22 4,546.86 4,550.11 4,490.43 4,504.62 22.7M
2025-09-19 4,542.85 4,562.08 4,504.86 4,550.20 25.5M
2025-09-18 4,517.67 4,564.90 4,487.80 4,561.99 29.8M
2025-09-17 4,540.39 4,541.98 4,470.60 4,499.06 42.9M
2025-09-16 4,528.68 4,546.03 4,500.93 4,507.60 118.5M
2025-09-15 4,531.47 4,550.49 4,492.81 4,503.48 63.0M
2025-09-12 4,604.99 4,605.39 4,519.91 4,541.37 25.2M
2025-09-11 4,538.63 4,631.11 4,534.64 4,618.17 53.6M
2025-09-10 4,448.85 4,527.75 4,432.27 4,520.22 63.0M
2025-09-09 4,398.25 4,506.94 4,381.00 4,419.30 98.7M
2025-09-08 4,283.63 4,365.27 4,258.60 4,341.78 49.9M
2025-09-05 4,244.24 4,306.91 4,216.99 4,270.75 36.4M
2025-09-04 4,220.62 4,272.84 4,218.32 4,250.33 42.5M
2025-09-03 4,195.68 4,243.87 4,178.56 4,202.60 37.7M
2025-09-02 4,198.05 4,234.41 4,166.80 4,196.42 46.4M
2025-09-01 4,208.81 4,245.52 4,149.53 4,164.36 28.9M
2025-08-29 4,174.49 4,248.20 4,173.41 4,209.07 47.6M
2025-08-28 4,094.68 4,203.33 4,071.63 4,174.99 49.6M
2025-08-27 4,040.40 4,087.33 4,032.71 4,078.46 56.0M
2025-08-26 4,059.92 4,059.92 4,001.64 4,020.25 20.2M
2025-08-25 4,027.10 4,059.59 4,006.30 4,047.40 41.9M
2025-08-22 3,973.58 4,038.87 3,973.58 4,003.03 47.5M
2025-08-21 3,959.03 3,986.66 3,934.34 3,957.26 33.5M
2025-08-20 3,919.36 3,941.06 3,876.64 3,935.97 106.7M
2025-08-19 4,066.84 4,073.00 3,968.84 3,972.66 40.8M
2025-08-18 4,076.72 4,105.42 4,036.89 4,061.35 42.1M
2025-08-14 4,087.22 4,114.75 4,048.63 4,090.55 26.5M
2025-08-13 4,108.06 4,129.10 4,065.63 4,081.76 41.6M
2025-08-12 4,107.31 4,154.78 4,074.66 4,077.79 68.9M
2025-08-11 4,136.76 4,141.48 4,093.91 4,095.24 46.6M
2025-08-08 4,132.58 4,167.62 4,108.44 4,119.01 28.9M
2025-08-07 4,054.28 4,128.59 4,041.21 4,119.98 102.5M
2025-08-06 4,002.39 4,035.10 3,993.55 4,034.14 18.5M
2025-08-05 3,964.88 4,029.58 3,964.88 4,016.05 27.5M
2025-08-04 3,890.50 3,962.00 3,870.86 3,949.90 37.7M
2025-08-01 4,027.49 4,027.49 3,892.73 3,915.67 36.3M
2025-07-31 4,098.91 4,112.95 4,001.84 4,019.12 108.4M
2025-07-30 4,030.84 4,076.49 4,020.30 4,049.41 95.7M
2025-07-29 4,003.25 4,043.36 3,952.17 4,030.31 18.9M
2025-07-28 4,049.93 4,063.84 4,003.33 4,004.42 43.0M
2025-07-25 3,968.52 4,035.10 3,936.05 4,006.71 71.5M
2025-07-24 3,991.36 4,020.68 3,982.87 3,982.87 44.1M
2025-07-23 3,967.23 3,990.98 3,931.38 3,987.59 78.6M
2025-07-22 3,982.76 4,037.20 3,935.55 3,963.21 21.6M
2025-07-21 3,960.28 3,994.41 3,950.59 3,980.12 40.2M
2025-07-18 3,975.58 3,977.78 3,936.96 3,950.97 39.6M
2025-07-17 3,997.43 4,002.14 3,947.02 3,970.39 89.5M
2025-07-16 3,989.41 4,013.21 3,955.94 3,988.37 56.6M
2025-07-15 3,987.73 3,992.32 3,960.51 3,989.03 37.6M
2025-07-14 3,936.70 3,974.55 3,927.13 3,970.37 69.2M
2025-07-11 3,933.99 3,950.82 3,921.58 3,926.60 63.6M
2025-07-10 3,903.36 3,937.99 3,898.24 3,920.76 13.2M
2025-07-09 3,858.93 3,899.87 3,847.39 3,899.56 14.7M
2025-07-08 3,827.33 3,856.23 3,807.27 3,845.14 36.3M
2025-07-07 3,845.21 3,845.21 3,817.56 3,823.90 19.9M
2025-07-04 3,909.59 3,933.40 3,854.57 3,856.86 40.9M
2025-07-03 3,873.37 3,911.40 3,863.46 3,911.40 84.2M
2025-07-02 3,875.40 3,887.63 3,795.18 3,857.72 53.8M
2025-07-01 3,852.71 3,894.08 3,851.45 3,865.60 90.0M
2025-06-30 3,849.61 3,874.19 3,826.31 3,831.72 24.2M
2025-06-27 3,894.82 3,908.88 3,839.67 3,848.60 24.9M
2025-06-26 3,953.57 3,962.91 3,854.54 3,881.41 114.6M
2025-06-25 3,972.60 3,985.85 3,926.48 3,939.02 100.2M
2025-06-24 3,937.12 3,971.32 3,918.55 3,956.88 39.0M
2025-06-23 3,937.32 3,937.32 3,875.41 3,890.90 21.9M
2025-06-20 3,924.55 3,948.34 3,897.52 3,930.50 28.5M
2025-06-19 3,945.41 3,951.08 3,898.42 3,930.26 20.8M
2025-06-18 3,937.11 3,963.55 3,918.15 3,927.80 23.4M
2025-06-17 3,957.85 3,988.05 3,896.50 3,941.40 20.5M
2025-06-16 3,933.70 3,961.29 3,895.63 3,958.63 36.7M
2025-06-13 3,991.90 3,991.90 3,898.96 3,925.41 50.9M
2025-06-12 3,956.98 4,002.18 3,955.60 3,986.36 34.9M
2025-06-11 3,954.16 3,958.07 3,931.08 3,956.76 72.6M
2025-06-10 3,923.64 3,950.37 3,898.48 3,947.11 85.4M
2025-06-09 3,905.09 3,920.29 3,883.44 3,905.58 43.0M
2025-06-05 3,888.10 3,905.79 3,864.85 3,889.77 51.4M
2025-06-04 3,858.47 3,881.87 3,819.74 3,881.87 41.2M
2025-06-02 3,863.37 3,864.19 3,827.12 3,838.58 30.1M
2025-05-30 3,903.31 3,903.31 3,849.60 3,867.01 59.0M
2025-05-29 3,865.17 3,919.27 3,865.17 3,906.48 76.1M
2025-05-28 3,889.01 3,894.52 3,839.11 3,843.21 32.4M
2025-05-27 3,918.56 3,926.67 3,861.53 3,874.68 79.6M
2025-05-26 3,807.60 3,904.89 3,793.50 3,898.77 90.5M
2025-05-23 3,849.51 3,849.51 3,800.34 3,807.02 93.8M
2025-05-22 3,892.11 3,892.82 3,834.00 3,834.61 72.6M
2025-05-21 3,876.82 3,928.41 3,875.85 3,911.67 32.9M
2025-05-20 3,826.99 3,834.54 3,814.03 3,818.97 57.7M
2025-05-19 3,847.06 3,850.36 3,800.18 3,807.16 112.0M
2025-05-16 3,905.21 3,905.21 3,848.64 3,857.49 40.0M
2025-05-15 3,943.94 3,944.70 3,882.12 3,893.17 74.1M
2025-05-14 3,923.65 3,938.96 3,900.57 3,937.51 62.9M
2025-05-13 3,910.95 3,926.48 3,890.29 3,900.79 42.1M
2025-05-12 3,918.71 3,931.44 3,896.25 3,904.61 36.3M
2025-05-09 3,924.39 3,935.62 3,878.45 3,887.22 38.6M
2025-05-08 3,924.54 3,941.86 3,902.56 3,917.00 38.7M
2025-05-07 3,848.83 3,908.32 3,834.69 3,907.66 54.9M
2025-05-02 3,832.16 3,846.25 3,786.72 3,814.85 30.2M
2025-04-30 3,850.81 3,874.12 3,808.58 3,828.29 45.6M
2025-04-29 3,863.78 3,872.05 3,816.85 3,843.94 27.2M
2025-04-28 3,943.44 3,948.49 3,842.81 3,849.94 29.6M
2025-04-25 3,938.54 3,945.76 3,904.09 3,923.40 96.3M
2025-04-24 3,883.41 3,903.67 3,857.51 3,902.24 36.4M
2025-04-23 3,878.05 3,878.05 3,839.54 3,866.73 41.9M
2025-04-22 3,771.81 3,857.40 3,765.78 3,840.45 58.6M
2025-04-21 3,842.34 3,843.58 3,792.83 3,800.97 21.9M
2025-04-18 3,812.78 3,815.42 3,756.06 3,813.58 43.5M
2025-04-17 3,751.53 3,790.86 3,728.47 3,787.10 36.7M
2025-04-16 3,781.06 3,787.24 3,710.61 3,722.17 40.6M
2025-04-15 3,714.81 3,787.22 3,714.43 3,784.04 49.1M
2025-04-14 3,654.14 3,693.60 3,645.89 3,690.22 28.2M
2025-04-11 3,532.23 3,643.53 3,530.17 3,641.25 68.0M
2025-04-10 3,518.40 3,559.34 3,508.88 3,557.25 39.2M
2025-04-09 3,453.24 3,457.14 3,357.09 3,377.57 59.4M
2025-04-08 3,467.81 3,495.97 3,441.25 3,453.11 35.4M
2025-04-07 3,509.06 3,509.06 3,393.65 3,399.51 44.9M
2025-04-04 3,600.66 3,705.72 3,535.46 3,589.11 117.4M
2025-04-03 3,609.45 3,670.66 3,598.17 3,613.90 66.2M
2025-04-02 3,653.15 3,672.05 3,615.51 3,650.61 114.9M
2025-04-01 3,554.53 3,644.73 3,522.25 3,635.62 68.1M
2025-03-31 3,538.20 3,561.23 3,485.30 3,514.29 51.6M
2025-03-28 3,691.69 3,691.69 3,579.02 3,591.16 33.0M
2025-03-27 3,739.55 3,771.46 3,692.64 3,695.10 51.5M
2025-03-26 3,753.03 3,767.73 3,727.12 3,766.42 78.7M
2025-03-25 3,779.91 3,834.78 3,725.41 3,733.06 95.3M
2025-03-24 3,701.36 3,750.81 3,673.22 3,736.71 30.6M
2025-03-21 3,732.44 3,742.85 3,665.16 3,697.68 22.8M
2025-03-20 3,853.21 3,854.29 3,756.27 3,757.09 23.6M
2025-03-19 3,902.50 3,902.50 3,839.46 3,845.82 31.7M
2025-03-18 3,887.31 3,907.34 3,872.58 3,898.23 32.4M
2025-03-17 3,844.67 3,877.20 3,804.76 3,868.85 41.5M
2025-03-14 3,795.54 3,828.42 3,789.16 3,815.80 17.0M
2025-03-13 3,836.76 3,867.51 3,798.05 3,798.05 21.1M
2025-03-12 3,836.61 3,877.57 3,811.07 3,817.25 23.0M
2025-03-11 3,791.98 3,824.81 3,761.32 3,823.52 20.2M
2025-03-10 3,859.38 3,908.00 3,834.59 3,869.45 24.2M
2025-03-07 3,885.80 3,906.31 3,841.85 3,865.20 48.1M
2025-03-06 3,919.37 3,953.73 3,894.33 3,901.05 51.7M
2025-03-05 3,857.23 3,900.06 3,842.73 3,900.06 66.4M
2025-03-04 3,786.40 3,875.60 3,757.37 3,845.40 63.6M
2025-02-28 3,861.28 3,872.30 3,781.85 3,784.42 41.7M
2025-02-27 3,957.23 3,970.79 3,888.69 3,888.73 43.1M
2025-02-26 3,961.55 3,970.62 3,921.38 3,950.92 45.6M
2025-02-25 3,901.20 3,974.83 3,877.80 3,950.25 67.7M
2025-02-24 3,880.25 3,928.93 3,866.81 3,923.26 55.1M
2025-02-21 3,903.04 3,913.89 3,878.25 3,901.06 30.5M
2025-02-20 3,957.40 3,957.40 3,873.23 3,877.40 26.1M
2025-02-19 3,948.49 3,974.10 3,934.93 3,964.15 29.6M
2025-02-18 3,934.17 3,962.40 3,925.77 3,962.23 29.9M
2025-02-17 3,908.41 3,926.95 3,898.28 3,917.77 24.3M
2025-02-14 3,921.22 3,938.51 3,898.81 3,908.78 47.9M
2025-02-13 3,850.79 3,920.79 3,829.74 3,917.86 56.6M
2025-02-12 3,804.95 3,846.27 3,800.86 3,846.27 29.3M
2025-02-11 3,788.89 3,851.05 3,785.36 3,813.09 44.7M
2025-02-10 3,773.59 3,815.21 3,752.19 3,776.23 29.6M
2025-02-07 3,768.37 3,807.48 3,757.77 3,789.18 21.5M
2025-02-06 3,811.38 3,811.38 3,763.22 3,769.32 21.6M
2025-02-05 3,747.14 3,809.89 3,744.74 3,801.81 34.0M
2025-02-04 3,676.82 3,748.00 3,676.82 3,742.57 26.5M
2025-02-03 3,749.29 3,749.29 3,638.66 3,650.64 37.6M
2025-01-31 3,784.17 3,806.32 3,764.06 3,790.69 33.3M
2025-01-24 3,738.15 3,806.20 3,711.95 3,799.69 78.9M
2025-01-23 3,785.20 3,793.87 3,717.58 3,719.94 39.6M
2025-01-22 3,761.34 3,801.77 3,745.91 3,791.31 43.7M
2025-01-21 3,715.52 3,750.04 3,702.98 3,738.33 32.0M
2025-01-20 3,723.94 3,745.02 3,685.17 3,690.72 36.3M
2025-01-17 3,678.31 3,681.75 3,651.49 3,676.62 26.9M
2025-01-16 3,686.14 3,687.32 3,656.15 3,684.95 22.7M
2025-01-15 3,689.75 3,719.59 3,656.74 3,667.98 41.0M
2025-01-14 3,610.15 3,684.22 3,610.15 3,669.23 55.9M
2025-01-13 3,639.76 3,654.63 3,602.25 3,603.07 27.6M
2025-01-10 3,539.36 3,653.68 3,538.27 3,643.34 76.5M
2025-01-09 3,524.57 3,544.34 3,482.67 3,541.07 20.7M
2025-01-08 3,516.48 3,527.12 3,490.39 3,527.12 28.3M
2025-01-07 3,501.83 3,543.79 3,500.42 3,514.51 40.3M
2025-01-06 3,472.44 3,499.51 3,472.44 3,495.32 31.5M
2025-01-03 3,457.94 3,476.43 3,451.44 3,465.07 25.7M
2025-01-02 3,382.80 3,470.35 3,375.40 3,464.97 48.9M