KRX Automobile (KRXAUTO)

KRXAUTO
🏛️ 대한민국 →
1,934.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,979.97 1,981.52 1,979.97 1,980.10 176.0K
09:01 1,980.73 1,981.31 1,975.38 1,975.81 156.0K
09:02 1,976.23 1,977.27 1,974.07 1,975.77 69.0K
09:03 1,975.03 1,977.15 1,974.04 1,975.36 43.0K
09:04 1,975.40 1,976.15 1,974.50 1,975.35 41.0K
09:05 1,976.05 1,976.73 1,973.90 1,975.56 54.0K
09:06 1,976.05 1,978.81 1,975.09 1,977.89 57.0K
09:07 1,977.84 1,979.61 1,977.30 1,979.33 73.0K
09:08 1,980.19 1,980.19 1,977.86 1,978.76 33.0K
09:09 1,978.96 1,980.28 1,977.78 1,977.78 62.0K
09:10 1,978.14 1,978.85 1,976.92 1,978.76 40.0K
09:11 1,978.03 1,978.38 1,976.40 1,977.33 35.0K
09:12 1,976.28 1,976.80 1,975.19 1,975.41 29.0K
09:13 1,975.28 1,976.36 1,973.30 1,973.30 47.0K
09:14 1,974.84 1,976.76 1,973.38 1,975.87 132.0K
09:15 1,977.22 1,977.30 1,975.28 1,977.15 177.0K
09:16 1,977.46 1,977.85 1,975.44 1,977.04 366.0K
09:17 1,975.71 1,975.71 1,974.22 1,974.22 198.0K
09:18 1,974.46 1,975.88 1,973.46 1,973.46 66.0K
09:19 1,973.33 1,974.03 1,972.69 1,973.52 113.0K
09:20 1,973.60 1,974.31 1,972.16 1,973.09 130.0K
09:21 1,973.60 1,973.75 1,972.16 1,972.93 231.0K
09:22 1,972.54 1,973.85 1,972.36 1,972.41 507.0K
09:23 1,973.34 1,974.02 1,972.42 1,973.77 235.0K
09:24 1,973.06 1,973.70 1,972.33 1,972.99 293.0K
09:25 1,972.63 1,973.97 1,972.26 1,973.93 153.0K
09:26 1,973.65 1,974.48 1,972.76 1,973.21 242.0K
09:27 1,974.63 1,974.63 1,972.79 1,972.79 169.0K
09:28 1,973.48 1,974.31 1,972.71 1,973.81 191.0K
09:29 1,973.90 1,973.90 1,972.56 1,973.51 114.0K
09:30 1,973.36 1,973.96 1,972.43 1,973.54 126.0K
09:31 1,973.18 1,974.50 1,972.39 1,973.17 81.0K
09:32 1,973.28 1,973.64 1,969.90 1,971.15 184.0K
09:33 1,971.03 1,971.58 1,969.82 1,970.30 104.0K
09:34 1,970.54 1,971.00 1,969.70 1,969.70 104.0K
09:35 1,969.94 1,970.97 1,969.36 1,970.26 47.0K
09:36 1,969.39 1,970.68 1,969.33 1,970.59 192.0K
09:37 1,969.78 1,970.50 1,968.93 1,969.64 286.0K
09:38 1,969.78 1,970.32 1,968.83 1,970.32 138.0K
09:39 1,970.13 1,970.61 1,968.87 1,970.06 23.0K
09:40 1,969.38 1,970.76 1,968.41 1,968.42 279.0K
09:41 1,968.38 1,969.83 1,968.14 1,969.83 288.0K
09:42 1,969.06 1,970.98 1,968.63 1,968.73 216.0K
09:43 1,969.66 1,971.39 1,969.01 1,970.70 91.0K
09:44 1,971.08 1,971.60 1,969.78 1,971.13 115.0K
09:45 1,970.71 1,971.30 1,969.33 1,970.58 68.0K
09:46 1,970.58 1,971.28 1,969.28 1,971.28 103.0K
09:47 1,970.31 1,971.21 1,969.21 1,969.21 118.0K
09:48 1,970.13 1,971.06 1,968.92 1,969.33 97.0K
09:49 1,969.68 1,970.42 1,967.28 1,967.41 73.0K
09:50 1,967.50 1,968.70 1,967.07 1,967.65 65.0K
09:51 1,967.39 1,968.57 1,966.74 1,968.57 78.0K
09:52 1,967.18 1,967.70 1,966.17 1,966.96 77.0K
09:53 1,966.93 1,966.93 1,963.91 1,964.08 125.0K
09:54 1,964.26 1,965.53 1,964.01 1,964.03 53.0K
09:55 1,964.23 1,966.22 1,964.23 1,966.22 92.0K
09:56 1,965.10 1,966.00 1,964.72 1,965.05 61.0K
09:57 1,964.94 1,966.36 1,964.83 1,965.03 127.0K
09:58 1,965.44 1,966.09 1,964.82 1,965.27 53.0K
09:59 1,965.34 1,966.24 1,964.81 1,965.14 59.0K
10:00 1,965.75 1,966.46 1,965.04 1,965.04 183.0K
10:01 1,965.35 1,966.68 1,965.06 1,966.59 50.0K
10:02 1,965.96 1,965.99 1,964.82 1,964.96 101.0K
10:03 1,965.05 1,966.46 1,964.84 1,966.06 41.0K
10:04 1,965.77 1,965.98 1,964.59 1,964.82 60.0K
10:05 1,964.92 1,965.84 1,964.81 1,965.15 57.0K
10:06 1,965.09 1,966.07 1,964.69 1,965.06 24.0K
10:07 1,965.36 1,965.85 1,964.90 1,965.43 39.0K
10:08 1,965.82 1,966.06 1,964.78 1,965.29 39.0K
10:09 1,965.40 1,966.02 1,964.62 1,965.70 71.0K
10:10 1,965.23 1,966.71 1,965.04 1,965.29 49.0K
10:11 1,965.74 1,966.73 1,965.29 1,966.37 78.0K
10:12 1,966.09 1,967.38 1,965.42 1,967.03 47.0K
10:13 1,967.14 1,968.43 1,965.88 1,968.08 89.0K
10:14 1,968.15 1,968.57 1,966.88 1,967.26 34.0K
10:15 1,967.68 1,969.21 1,967.68 1,968.46 93.0K
10:16 1,968.39 1,969.06 1,967.62 1,967.68 29.0K
10:17 1,968.13 1,968.17 1,966.94 1,967.30 41.0K
10:18 1,967.85 1,968.61 1,966.67 1,968.34 26.0K
10:19 1,967.41 1,967.41 1,966.06 1,966.56 33.0K
10:20 1,966.46 1,967.45 1,965.89 1,967.06 15.0K
10:21 1,966.66 1,967.98 1,965.59 1,965.59 33.0K
10:22 1,966.48 1,967.10 1,965.55 1,965.77 30.0K
10:23 1,967.07 1,967.07 1,964.92 1,966.65 34.0K
10:24 1,965.53 1,967.14 1,965.22 1,965.57 79.0K
10:25 1,965.30 1,966.86 1,965.30 1,966.59 36.0K
10:26 1,966.94 1,966.94 1,964.93 1,966.07 43.0K
10:27 1,966.07 1,966.65 1,965.12 1,965.22 21.0K
10:28 1,965.63 1,966.60 1,964.57 1,966.12 21.0K
10:29 1,964.60 1,965.95 1,964.07 1,964.07 26.0K
10:30 1,964.11 1,966.27 1,963.83 1,965.40 29.0K
10:31 1,965.88 1,966.13 1,963.76 1,964.03 24.0K
10:32 1,965.60 1,966.10 1,963.67 1,964.64 13.0K
10:33 1,964.70 1,966.16 1,964.46 1,965.18 11.0K
10:34 1,964.78 1,965.61 1,963.76 1,963.76 14.0K
10:35 1,964.15 1,964.85 1,963.34 1,963.77 21.0K
10:36 1,964.32 1,965.40 1,963.43 1,965.34 14.0K
10:37 1,964.42 1,965.02 1,963.23 1,964.31 13.0K
10:38 1,965.18 1,965.33 1,963.31 1,963.66 18.0K
10:39 1,964.35 1,965.30 1,963.03 1,963.31 25.0K
10:40 1,964.57 1,964.94 1,962.96 1,962.96 38.0K
10:41 1,962.96 1,964.45 1,962.91 1,963.18 101.0K
10:42 1,962.91 1,964.22 1,962.65 1,963.03 73.0K
10:43 1,963.73 1,964.81 1,962.82 1,963.83 36.0K
10:44 1,963.16 1,964.55 1,962.91 1,964.35 28.0K
10:45 1,962.77 1,964.19 1,962.68 1,964.19 20.0K
10:46 1,962.92 1,964.16 1,962.65 1,962.65 58.0K
10:47 1,963.79 1,964.56 1,962.37 1,963.21 38.0K
10:48 1,962.29 1,963.62 1,961.96 1,963.39 60.0K
10:49 1,963.58 1,964.31 1,961.96 1,962.56 64.0K
10:50 1,963.61 1,964.05 1,962.44 1,963.60 35.0K
10:51 1,962.43 1,964.05 1,962.20 1,964.02 34.0K
10:52 1,963.69 1,963.85 1,962.28 1,962.75 28.0K
10:53 1,962.79 1,963.80 1,962.28 1,962.62 43.0K
10:54 1,963.78 1,964.15 1,962.43 1,963.14 47.0K
10:55 1,963.27 1,964.53 1,962.41 1,962.41 15.0K
10:56 1,962.77 1,964.02 1,962.23 1,963.40 24.0K
10:57 1,964.22 1,966.01 1,963.26 1,965.42 32.0K
10:58 1,964.51 1,966.15 1,964.41 1,964.65 22.0K
10:59 1,964.20 1,965.41 1,964.05 1,964.29 23.0K
11:00 1,964.00 1,965.94 1,963.87 1,964.63 17.0K
11:01 1,963.97 1,966.90 1,963.97 1,966.25 27.0K
11:02 1,966.41 1,967.00 1,965.32 1,965.97 35.0K
11:03 1,965.65 1,967.90 1,964.73 1,967.77 16.0K
11:04 1,966.21 1,968.47 1,966.21 1,967.91 12.0K
11:05 1,968.00 1,968.82 1,967.43 1,967.95 28.0K
11:06 1,967.97 1,969.18 1,967.53 1,967.98 17.0K
11:07 1,968.29 1,969.12 1,967.66 1,967.71 18.0K
11:08 1,967.77 1,968.60 1,966.40 1,966.78 38.0K
11:09 1,966.86 1,967.51 1,966.22 1,966.26 12.0K
11:10 1,968.42 1,968.87 1,966.39 1,966.93 16.0K
11:11 1,967.47 1,967.84 1,966.90 1,966.90 13.0K
11:12 1,968.23 1,969.23 1,966.62 1,966.71 8.0K
11:13 1,967.52 1,968.67 1,966.41 1,966.60 9.0K
11:14 1,968.10 1,969.23 1,967.18 1,968.06 13.0K
11:15 1,967.55 1,969.46 1,967.55 1,968.10 7.0K
11:16 1,968.51 1,968.75 1,967.39 1,968.11 12.0K
11:17 1,967.58 1,968.51 1,966.82 1,966.94 8.0K
11:18 1,967.62 1,967.96 1,966.87 1,967.17 14.0K
11:19 1,967.61 1,968.29 1,966.87 1,966.87 45.0K
11:20 1,967.29 1,968.93 1,966.88 1,967.37 46.0K
11:21 1,967.37 1,968.80 1,966.30 1,966.34 32.0K
11:22 1,967.05 1,967.42 1,965.64 1,966.37 37.0K
11:23 1,966.41 1,967.28 1,965.75 1,966.62 14.0K
11:24 1,966.55 1,966.57 1,965.52 1,966.00 14.0K
11:25 1,966.00 1,967.31 1,965.59 1,966.48 6.0K
11:26 1,965.48 1,966.47 1,965.48 1,966.05 11.0K
11:27 1,966.09 1,967.57 1,965.45 1,966.41 15.0K
11:28 1,965.91 1,967.14 1,965.44 1,967.14 11.0K
11:29 1,966.07 1,967.15 1,965.60 1,965.60 7.0K
11:30 1,965.02 1,967.14 1,965.02 1,965.56 19.0K
11:31 1,965.60 1,966.29 1,964.74 1,965.30 9.0K
11:32 1,965.23 1,966.51 1,964.89 1,965.39 18.0K
11:33 1,964.77 1,965.75 1,964.37 1,964.37 34.0K
11:34 1,964.33 1,965.49 1,964.09 1,964.21 22.0K
11:35 1,964.61 1,965.75 1,964.14 1,964.80 9.0K
11:36 1,964.29 1,964.91 1,963.83 1,964.26 15.0K
11:37 1,964.02 1,965.29 1,963.80 1,963.95 14.0K
11:38 1,965.28 1,965.47 1,963.82 1,963.91 7.0K
11:39 1,964.17 1,965.31 1,963.95 1,964.02 10.0K
11:40 1,964.40 1,965.65 1,963.96 1,964.31 11.0K
11:41 1,964.66 1,965.02 1,963.94 1,964.20 17.0K
11:42 1,963.89 1,964.73 1,963.84 1,964.30 6.0K
11:43 1,964.40 1,964.90 1,963.28 1,963.35 16.0K
11:44 1,963.53 1,964.21 1,962.99 1,963.11 9.0K
11:45 1,963.50 1,965.46 1,963.07 1,963.40 11.0K
11:46 1,963.01 1,964.03 1,962.93 1,963.21 15.0K
11:47 1,964.15 1,964.49 1,963.07 1,963.42 8.0K
11:48 1,963.19 1,965.04 1,963.13 1,965.04 12.0K
11:49 1,964.32 1,964.93 1,963.15 1,963.16 10.0K
11:50 1,964.83 1,964.98 1,963.47 1,963.82 9.0K
11:51 1,963.59 1,964.56 1,963.39 1,963.62 8.0K
11:52 1,963.52 1,965.16 1,963.32 1,964.23 11.0K
11:53 1,963.62 1,964.94 1,963.38 1,963.61 7.0K
11:54 1,963.50 1,964.23 1,963.48 1,964.23 7.0K
11:55 1,963.51 1,965.21 1,963.51 1,965.21 5.0K
11:56 1,963.71 1,964.86 1,963.13 1,963.13 7.0K
11:57 1,963.09 1,964.13 1,962.86 1,963.75 6.0K
11:58 1,963.29 1,963.75 1,962.79 1,963.26 11.0K
11:59 1,963.02 1,965.15 1,962.97 1,963.73 9.0K
12:00 1,963.99 1,965.10 1,963.63 1,964.33 13.0K
12:01 1,964.61 1,966.21 1,963.49 1,963.55 14.0K
12:02 1,963.41 1,964.77 1,963.41 1,964.67 8.0K
12:03 1,964.42 1,965.02 1,963.51 1,963.51 4.0K
12:04 1,963.53 1,965.63 1,963.53 1,964.31 11.0K
12:05 1,963.89 1,965.27 1,963.77 1,964.64 7.0K
12:06 1,965.22 1,966.64 1,965.21 1,965.36 10.0K
12:07 1,964.66 1,966.75 1,964.66 1,965.03 13.0K
12:08 1,965.05 1,966.61 1,965.05 1,966.23 12.0K
12:09 1,965.68 1,967.48 1,965.41 1,965.84 8.0K
12:10 1,965.73 1,967.58 1,965.73 1,966.93 8.0K
12:11 1,967.44 1,967.44 1,965.48 1,965.87 11.0K
12:12 1,967.10 1,967.10 1,965.36 1,966.00 7.0K
12:13 1,966.25 1,966.93 1,965.55 1,966.53 6.0K
12:14 1,966.88 1,967.31 1,966.06 1,966.44 6.0K
12:15 1,966.44 1,966.89 1,966.13 1,966.30 7.0K
12:16 1,966.92 1,967.57 1,966.11 1,966.20 9.0K
12:17 1,966.24 1,967.20 1,966.16 1,966.96 6.0K
12:18 1,967.04 1,967.27 1,966.09 1,966.89 8.0K
12:19 1,967.33 1,967.38 1,966.27 1,966.38 7.0K
12:20 1,966.51 1,968.03 1,966.20 1,967.12 15.0K
12:21 1,966.66 1,967.78 1,966.34 1,966.34 5.0K
12:22 1,966.36 1,966.98 1,965.45 1,965.45 11.0K
12:23 1,965.56 1,966.36 1,965.33 1,966.19 5.0K
12:24 1,966.06 1,966.06 1,965.26 1,965.85 4.0K
12:25 1,965.91 1,966.73 1,965.51 1,966.02 7.0K
12:26 1,965.53 1,966.12 1,965.46 1,965.84 7.0K
12:27 1,967.00 1,967.00 1,965.61 1,966.02 16.0K
12:28 1,965.68 1,966.36 1,965.47 1,965.71 8.0K
12:29 1,965.59 1,966.52 1,965.22 1,965.55 10.0K
12:30 1,965.42 1,967.08 1,965.33 1,965.45 6.0K
12:31 1,966.21 1,967.06 1,965.60 1,966.68 19.0K
12:32 1,966.40 1,967.39 1,966.26 1,966.44 8.0K
12:33 1,967.37 1,967.50 1,966.33 1,966.73 10.0K
12:34 1,966.44 1,967.47 1,966.10 1,966.73 11.0K
12:35 1,967.78 1,967.78 1,966.37 1,966.37 5.0K
12:36 1,966.80 1,967.12 1,966.19 1,966.47 6.0K
12:37 1,966.47 1,967.88 1,966.36 1,966.94 10.0K
12:38 1,966.35 1,967.52 1,966.32 1,967.52 8.0K
12:39 1,966.59 1,967.62 1,966.27 1,966.70 8.0K
12:40 1,966.69 1,967.65 1,965.98 1,965.98 7.0K
12:41 1,965.98 1,967.25 1,965.56 1,965.73 9.0K
12:42 1,965.60 1,966.58 1,965.45 1,965.85 8.0K
12:43 1,966.71 1,966.71 1,965.64 1,965.75 26.0K
12:44 1,965.50 1,966.80 1,965.50 1,965.90 11.0K
12:45 1,965.96 1,966.76 1,965.42 1,966.76 12.0K
12:46 1,965.86 1,967.16 1,965.86 1,967.02 16.0K
12:47 1,966.74 1,968.36 1,966.08 1,966.49 23.0K
12:48 1,966.21 1,968.06 1,965.94 1,966.00 31.0K
12:49 1,965.96 1,967.83 1,965.92 1,965.97 26.0K
12:50 1,965.84 1,966.92 1,965.84 1,966.07 23.0K
12:51 1,966.79 1,967.42 1,966.01 1,966.26 20.0K
12:52 1,966.16 1,967.44 1,965.80 1,966.12 41.0K
12:53 1,966.57 1,968.01 1,965.88 1,966.68 48.0K
12:54 1,967.07 1,967.29 1,966.24 1,967.29 17.0K
12:55 1,966.54 1,967.52 1,966.32 1,966.57 59.0K
12:56 1,966.52 1,968.35 1,965.87 1,965.87 35.0K
12:57 1,966.34 1,967.50 1,966.00 1,966.49 24.0K
12:58 1,966.63 1,969.14 1,966.36 1,967.93 18.0K
12:59 1,966.62 1,968.17 1,965.92 1,965.92 11.0K
13:00 1,965.96 1,967.50 1,965.82 1,967.23 14.0K
13:01 1,966.53 1,968.11 1,965.74 1,966.85 14.0K
13:02 1,966.65 1,967.02 1,965.59 1,965.88 16.0K
13:03 1,966.99 1,968.68 1,965.72 1,967.61 15.0K
13:04 1,968.81 1,968.90 1,967.20 1,967.32 12.0K
13:05 1,968.55 1,968.55 1,966.93 1,966.93 12.0K
13:06 1,967.30 1,968.52 1,967.17 1,967.66 10.0K
13:07 1,968.22 1,968.29 1,967.02 1,967.12 16.0K
13:08 1,967.25 1,967.82 1,966.39 1,966.78 10.0K
13:09 1,967.38 1,968.42 1,965.99 1,966.67 10.0K
13:10 1,967.67 1,967.67 1,965.92 1,965.92 8.0K
13:11 1,966.87 1,967.36 1,965.76 1,966.42 15.0K
13:12 1,966.42 1,967.20 1,965.52 1,965.77 11.0K
13:13 1,966.11 1,966.87 1,965.65 1,966.68 9.0K
13:14 1,966.05 1,966.43 1,965.40 1,965.40 11.0K
13:15 1,965.84 1,967.23 1,965.84 1,966.05 11.0K
13:16 1,966.12 1,967.02 1,965.55 1,965.55 16.0K
13:17 1,965.86 1,966.57 1,965.64 1,965.64 18.0K
13:18 1,965.39 1,966.41 1,964.63 1,964.63 29.0K
13:19 1,965.35 1,965.65 1,964.32 1,965.18 9.0K
13:20 1,965.24 1,965.72 1,964.06 1,964.48 26.0K
13:21 1,964.02 1,965.71 1,963.92 1,964.28 15.0K
13:22 1,964.10 1,965.10 1,963.83 1,964.58 15.0K
13:23 1,964.44 1,964.53 1,963.70 1,963.73 9.0K
13:24 1,963.73 1,965.67 1,963.50 1,963.83 5.0K
13:25 1,963.62 1,964.51 1,963.62 1,964.21 9.0K
13:26 1,964.48 1,965.03 1,964.01 1,964.31 10.0K
13:27 1,964.50 1,964.54 1,963.75 1,963.95 8.0K
13:28 1,964.07 1,965.87 1,963.92 1,964.29 9.0K
13:29 1,964.12 1,964.76 1,963.75 1,963.78 22.0K
13:30 1,963.84 1,965.57 1,963.64 1,963.64 36.0K
13:31 1,963.81 1,964.23 1,963.40 1,963.63 28.0K
13:32 1,963.66 1,965.16 1,963.32 1,963.39 16.0K
13:33 1,963.67 1,964.70 1,963.31 1,964.48 10.0K
13:34 1,964.60 1,964.69 1,964.10 1,964.13 17.0K
13:35 1,964.09 1,965.69 1,964.09 1,964.48 24.0K
13:36 1,964.42 1,966.22 1,964.20 1,964.36 16.0K
13:37 1,964.52 1,965.42 1,964.09 1,964.67 14.0K
13:38 1,964.43 1,966.21 1,964.13 1,964.23 8.0K
13:39 1,964.84 1,965.63 1,963.97 1,964.00 20.0K
13:40 1,965.13 1,965.84 1,963.97 1,964.42 21.0K
13:41 1,964.41 1,965.93 1,964.41 1,964.55 9.0K
13:42 1,964.53 1,965.93 1,964.33 1,965.32 10.0K
13:43 1,965.08 1,965.90 1,963.99 1,964.58 10.0K
13:44 1,964.74 1,965.03 1,963.89 1,963.95 14.0K
13:45 1,964.31 1,965.14 1,963.67 1,964.56 14.0K
13:46 1,963.76 1,965.05 1,963.74 1,964.15 9.0K
13:47 1,964.22 1,964.98 1,963.59 1,964.06 11.0K
13:48 1,964.89 1,964.89 1,963.57 1,964.06 7.0K
13:49 1,963.83 1,964.74 1,963.80 1,963.80 7.0K
13:50 1,964.30 1,964.74 1,963.09 1,964.74 12.0K
13:51 1,963.68 1,965.09 1,963.60 1,964.62 12.0K
13:52 1,964.07 1,965.36 1,963.35 1,964.43 13.0K
13:53 1,964.50 1,964.50 1,963.35 1,963.68 7.0K
13:54 1,964.13 1,964.98 1,963.36 1,964.23 35.0K
13:55 1,963.26 1,964.66 1,963.14 1,963.21 15.0K
13:56 1,963.21 1,964.75 1,962.88 1,964.12 17.0K
13:57 1,963.26 1,963.94 1,962.96 1,963.94 12.0K
13:58 1,962.97 1,963.91 1,962.97 1,963.85 18.0K
13:59 1,963.44 1,964.72 1,963.19 1,963.56 13.0K
14:00 1,964.02 1,964.83 1,963.57 1,964.48 14.0K
14:01 1,964.51 1,964.62 1,964.10 1,964.61 23.0K
14:02 1,964.17 1,965.25 1,963.79 1,964.24 30.0K
14:03 1,964.41 1,965.17 1,963.65 1,964.03 20.0K
14:04 1,963.97 1,964.44 1,963.47 1,963.71 15.0K
14:05 1,963.65 1,965.36 1,963.53 1,964.58 16.0K
14:06 1,963.59 1,964.88 1,962.93 1,962.93 17.0K
14:07 1,964.12 1,964.24 1,962.68 1,963.24 19.0K
14:08 1,963.35 1,964.02 1,962.94 1,964.00 35.0K
14:09 1,963.03 1,964.16 1,962.74 1,962.80 11.0K
14:10 1,964.42 1,964.42 1,962.32 1,962.56 14.0K
14:11 1,962.48 1,963.56 1,961.94 1,962.17 16.0K
14:12 1,962.78 1,962.86 1,961.85 1,962.66 14.0K
14:13 1,963.27 1,963.27 1,961.79 1,962.42 12.0K
14:14 1,962.48 1,963.17 1,961.67 1,963.17 32.0K
14:15 1,962.56 1,964.11 1,962.20 1,962.30 40.0K
14:16 1,962.16 1,963.40 1,961.85 1,962.18 30.0K
14:17 1,962.14 1,962.88 1,961.89 1,962.72 26.0K
14:18 1,962.03 1,963.04 1,961.89 1,962.79 16.0K
14:19 1,962.21 1,963.25 1,961.83 1,962.35 12.0K
14:20 1,962.31 1,963.18 1,961.95 1,962.08 14.0K
14:21 1,961.85 1,962.40 1,961.48 1,962.12 14.0K
14:22 1,962.43 1,963.44 1,961.84 1,962.67 10.0K
14:23 1,961.96 1,963.15 1,961.96 1,963.03 12.0K
14:24 1,962.58 1,963.30 1,962.12 1,962.78 20.0K
14:25 1,963.34 1,963.69 1,961.94 1,963.69 12.0K
14:26 1,962.26 1,962.39 1,961.49 1,961.63 13.0K
14:27 1,961.55 1,962.41 1,961.55 1,961.71 16.0K
14:28 1,961.92 1,962.97 1,961.33 1,961.76 12.0K
14:29 1,961.55 1,962.53 1,961.55 1,961.65 9.0K
14:30 1,961.39 1,963.21 1,961.39 1,963.21 11.0K
14:31 1,962.03 1,963.42 1,961.34 1,961.86 23.0K
14:32 1,962.39 1,962.39 1,960.87 1,961.77 17.0K
14:33 1,961.22 1,962.06 1,960.49 1,961.83 34.0K
14:34 1,961.93 1,962.43 1,961.00 1,961.60 14.0K
14:35 1,961.59 1,962.92 1,960.98 1,961.73 22.0K
14:36 1,962.99 1,962.99 1,960.41 1,961.08 12.0K
14:37 1,960.73 1,962.11 1,960.68 1,960.70 19.0K
14:38 1,961.01 1,962.40 1,960.60 1,961.31 22.0K
14:39 1,961.15 1,961.47 1,960.61 1,961.01 11.0K
14:40 1,961.30 1,962.42 1,960.22 1,960.22 16.0K
14:41 1,959.78 1,961.48 1,959.78 1,960.42 18.0K
14:42 1,960.29 1,961.31 1,960.09 1,960.09 16.0K
14:43 1,960.73 1,961.26 1,959.64 1,960.47 13.0K
14:44 1,959.95 1,961.27 1,959.65 1,960.14 21.0K
14:45 1,960.86 1,961.51 1,959.34 1,959.56 23.0K
14:46 1,960.44 1,960.87 1,959.34 1,959.36 24.0K
14:47 1,959.45 1,960.37 1,959.23 1,959.31 27.0K
14:48 1,958.51 1,960.46 1,958.43 1,958.93 44.0K
14:49 1,959.14 1,961.59 1,958.99 1,960.10 36.0K
14:50 1,959.76 1,960.69 1,959.56 1,960.57 26.0K
14:51 1,960.98 1,961.79 1,959.64 1,959.96 20.0K
14:52 1,959.96 1,960.96 1,959.80 1,960.48 10.0K
14:53 1,960.76 1,961.49 1,959.86 1,959.99 15.0K
14:54 1,960.98 1,961.67 1,960.05 1,961.37 28.0K
14:55 1,959.80 1,961.53 1,959.79 1,959.80 58.0K
14:56 1,960.25 1,961.05 1,959.75 1,960.61 28.0K
14:57 1,959.98 1,961.42 1,959.65 1,959.80 17.0K
14:58 1,960.01 1,961.53 1,959.76 1,959.76 24.0K
14:59 1,960.91 1,961.46 1,959.87 1,960.01 15.0K
15:00 1,960.87 1,961.81 1,959.80 1,961.41 20.0K
15:01 1,960.58 1,963.76 1,960.00 1,963.75 41.0K
15:02 1,963.43 1,964.63 1,961.97 1,962.00 20.0K
15:03 1,963.03 1,963.59 1,961.43 1,963.06 28.0K
15:04 1,963.87 1,963.87 1,961.55 1,962.09 25.0K
15:05 1,961.69 1,963.17 1,961.28 1,963.17 21.0K
15:06 1,961.51 1,963.03 1,961.34 1,961.59 15.0K
15:07 1,962.95 1,963.86 1,961.54 1,963.86 25.0K
15:08 1,962.70 1,963.36 1,961.80 1,962.13 10.0K
15:09 1,962.29 1,963.93 1,961.26 1,961.82 21.0K
15:10 1,962.06 1,963.58 1,960.99 1,962.93 18.0K
15:11 1,963.32 1,963.89 1,961.52 1,962.57 16.0K
15:12 1,961.68 1,963.20 1,960.90 1,962.54 15.0K
15:13 1,960.74 1,963.03 1,960.74 1,961.72 13.0K
15:14 1,963.30 1,963.30 1,961.00 1,961.14 24.0K
15:15 1,960.73 1,964.24 1,960.73 1,962.55 38.0K
15:16 1,963.52 1,963.87 1,962.13 1,962.71 24.0K
15:17 1,963.07 1,965.48 1,963.07 1,964.51 26.0K
15:18 1,962.86 1,965.11 1,962.40 1,963.81 22.0K
15:19 1,964.45 1,964.74 1,962.87 1,963.89 32.0K
15:20 1,965.20 1,965.20 1,965.20 1,965.20 0.0K
15:21 1,965.20 1,965.20 1,965.20 1,965.20 0.0K
15:22 1,965.20 1,965.20 1,965.20 1,965.20 0.0K
15:23 1,965.20 1,965.20 1,965.20 1,965.20 0.0K
15:24 1,965.20 1,965.20 1,965.20 1,965.20 0.0K
15:25 1,965.20 1,965.20 1,965.20 1,965.20 0.0K
15:26 1,965.20 1,965.20 1,965.20 1,965.20 0.0K
15:27 1,965.20 1,965.20 1,965.20 1,965.20 0.0K
15:28 1,965.20 1,965.20 1,965.20 1,965.20 0.0K
15:29 1,965.20 1,965.78 1,964.45 1,964.77 454.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,950.29 1,950.29 1,923.08 1,934.01 7.8M
2025-09-25 1,979.97 1,982.18 1,958.43 1,964.77 15.0M
2025-09-24 1,997.74 1,997.75 1,973.50 1,982.26 5.7M
2025-09-23 1,994.08 2,005.13 1,986.88 1,997.73 10.7M
2025-09-22 1,982.81 2,001.24 1,978.94 1,993.53 5.5M
2025-09-19 2,003.58 2,006.52 1,962.36 1,979.12 8.6M
2025-09-18 1,988.33 2,013.56 1,978.70 2,013.27 7.5M
2025-09-17 1,995.59 1,995.75 1,978.90 1,986.47 6.0M
2025-09-16 1,998.09 1,999.07 1,984.20 1,989.61 6.4M
2025-09-15 2,028.53 2,034.20 1,991.64 1,997.14 9.2M
2025-09-12 2,058.26 2,058.26 2,039.88 2,048.29 7.4M
2025-09-11 2,052.75 2,065.61 2,030.89 2,054.69 8.3M
2025-09-10 2,023.22 2,060.34 2,021.45 2,040.96 3.9M
2025-09-09 2,044.50 2,044.50 2,014.95 2,025.44 3.3M
2025-09-08 2,037.74 2,037.90 2,015.29 2,033.73 3.9M
2025-09-05 2,051.26 2,055.99 2,038.97 2,047.84 3.5M
2025-09-04 2,057.00 2,061.61 2,040.02 2,053.82 2.9M
2025-09-03 2,044.79 2,070.02 2,033.73 2,061.56 4.3M
2025-09-02 2,056.57 2,060.47 2,036.85 2,054.71 3.6M
2025-09-01 2,058.77 2,075.29 2,043.92 2,053.08 3.8M
2025-08-29 2,040.43 2,075.56 2,032.99 2,046.94 5.0M
2025-08-28 2,016.99 2,045.57 2,006.76 2,023.87 4.4M
2025-08-27 2,007.32 2,012.03 1,994.42 2,008.95 3.1M
2025-08-26 2,005.21 2,015.57 1,991.34 2,000.10 5.1M
2025-08-25 2,008.08 2,008.47 1,980.25 2,008.47 4.3M
2025-08-22 2,014.23 2,022.40 1,997.26 2,002.91 6.5M
2025-08-21 2,005.69 2,028.54 1,998.68 1,999.60 10.2M
2025-08-20 1,983.90 2,000.38 1,969.13 1,999.13 11.8M
2025-08-19 1,965.23 1,988.46 1,948.01 1,988.46 6.8M
2025-08-18 1,970.82 1,975.20 1,950.33 1,955.33 5.6M
2025-08-14 2,025.50 2,044.19 1,975.60 1,980.03 20.8M
2025-08-13 2,007.46 2,021.07 2,000.77 2,020.59 8.1M
2025-08-12 1,986.95 2,016.25 1,986.95 1,995.73 4.8M
2025-08-11 1,995.97 2,005.49 1,983.12 1,986.35 3.2M
2025-08-08 1,987.35 1,997.56 1,977.21 1,992.12 3.6M
2025-08-07 1,982.45 1,994.20 1,977.35 1,992.81 4.4M
2025-08-06 1,957.57 1,973.41 1,957.57 1,967.13 4.1M
2025-08-05 1,972.97 1,982.54 1,947.31 1,962.21 4.4M
2025-08-04 1,938.92 1,970.03 1,925.47 1,957.86 4.6M
2025-08-01 1,980.47 1,992.64 1,936.67 1,939.36 7.8M
2025-07-31 2,117.26 2,124.03 1,983.85 1,996.47 17.2M
2025-07-30 2,031.58 2,113.16 2,029.77 2,087.78 10.3M
2025-07-29 2,023.44 2,043.64 2,009.69 2,033.86 5.7M
2025-07-28 2,069.48 2,072.42 2,022.85 2,049.04 5.2M
2025-07-25 2,027.96 2,076.52 2,024.91 2,036.46 5.9M
2025-07-24 2,077.99 2,108.53 2,036.31 2,047.62 8.6M
2025-07-23 2,026.45 2,075.88 2,020.27 2,069.06 20.0M
2025-07-22 1,999.75 2,012.97 1,968.21 1,974.78 4.3M
2025-07-21 2,014.84 2,026.04 1,999.81 2,005.54 3.7M
2025-07-18 2,026.49 2,044.79 2,001.91 2,016.39 4.6M
2025-07-17 2,016.93 2,027.38 1,989.11 2,020.24 4.2M
2025-07-16 2,036.51 2,038.77 2,006.13 2,008.96 4.9M
2025-07-15 2,053.08 2,055.64 2,019.26 2,028.58 6.1M
2025-07-14 2,009.50 2,073.73 1,999.28 2,067.79 7.0M
2025-07-11 2,008.65 2,028.52 2,005.17 2,009.81 5.2M
2025-07-10 2,002.20 2,022.66 1,991.69 2,016.69 6.2M
2025-07-09 1,969.43 1,992.30 1,955.09 1,992.24 4.8M
2025-07-08 1,935.83 1,988.65 1,929.13 1,980.41 5.4M
2025-07-07 1,948.71 1,961.22 1,932.82 1,946.41 4.3M
2025-07-04 1,991.36 2,004.34 1,957.97 1,960.81 4.8M
2025-07-03 1,978.26 1,990.37 1,959.70 1,986.31 7.1M
2025-07-02 1,932.45 1,962.62 1,920.23 1,957.01 6.6M
2025-07-01 1,893.24 1,944.08 1,891.75 1,917.18 6.4M
2025-06-30 1,888.25 1,904.74 1,881.51 1,884.94 4.3M
2025-06-27 1,922.00 1,923.19 1,882.41 1,893.71 5.1M
2025-06-26 1,944.15 1,960.01 1,910.23 1,926.08 6.2M
2025-06-25 1,901.71 1,982.35 1,899.76 1,956.24 11.0M
2025-06-24 1,890.56 1,903.35 1,881.27 1,891.99 7.3M
2025-06-23 1,870.85 1,874.84 1,846.90 1,854.68 7.0M
2025-06-20 1,905.98 1,917.80 1,891.59 1,913.19 7.9M
2025-06-19 1,917.77 1,921.50 1,890.56 1,900.90 5.0M
2025-06-18 1,863.64 1,920.78 1,850.51 1,912.61 6.1M
2025-06-17 1,881.83 1,907.02 1,872.80 1,889.75 7.4M
2025-06-16 1,860.97 1,879.61 1,833.76 1,877.57 5.7M
2025-06-13 1,875.69 1,883.10 1,848.32 1,858.60 9.0M
2025-06-12 1,889.46 1,912.44 1,887.33 1,896.83 10.8M
2025-06-11 1,865.09 1,893.48 1,864.26 1,892.02 5.9M
2025-06-10 1,871.95 1,874.98 1,837.85 1,846.30 7.3M
2025-06-09 1,810.73 1,874.58 1,807.66 1,859.60 8.6M
2025-06-05 1,754.08 1,805.44 1,752.07 1,786.68 7.1M
2025-06-04 1,748.50 1,754.90 1,738.39 1,752.92 5.7M
2025-06-02 1,744.57 1,753.63 1,721.28 1,727.23 5.7M
2025-05-30 1,781.85 1,784.38 1,756.42 1,756.75 9.6M
2025-05-29 1,767.17 1,812.59 1,760.80 1,806.92 9.1M
2025-05-28 1,712.36 1,753.71 1,709.52 1,746.72 6.3M
2025-05-27 1,694.34 1,712.24 1,692.31 1,702.26 4.2M
2025-05-26 1,696.87 1,716.50 1,689.84 1,710.12 4.8M
2025-05-23 1,716.67 1,718.60 1,690.24 1,692.79 5.0M
2025-05-22 1,738.19 1,740.29 1,702.19 1,712.26 6.3M
2025-05-21 1,754.00 1,759.23 1,745.06 1,747.29 4.0M
2025-05-20 1,782.52 1,786.62 1,746.07 1,750.70 4.8M
2025-05-19 1,791.97 1,794.55 1,761.57 1,769.28 5.7M
2025-05-16 1,807.33 1,807.33 1,787.82 1,801.03 3.6M
2025-05-15 1,811.11 1,825.47 1,799.72 1,802.79 4.1M
2025-05-14 1,828.97 1,839.44 1,807.61 1,828.71 5.1M
2025-05-13 1,823.81 1,838.65 1,816.00 1,824.75 6.1M
2025-05-12 1,786.65 1,823.68 1,782.13 1,823.68 4.7M
2025-05-09 1,806.98 1,813.19 1,773.50 1,775.61 5.4M
2025-05-08 1,786.32 1,793.61 1,781.29 1,783.95 4.9M
2025-05-07 1,800.58 1,803.86 1,770.92 1,786.50 4.6M
2025-05-02 1,818.18 1,819.58 1,786.43 1,793.19 3.4M
2025-04-30 1,814.46 1,822.85 1,791.33 1,822.85 4.5M
2025-04-29 1,819.60 1,819.60 1,791.64 1,811.63 4.9M
2025-04-28 1,783.64 1,792.83 1,775.58 1,782.83 3.7M
2025-04-25 1,793.33 1,805.50 1,773.81 1,780.76 4.8M
2025-04-24 1,792.68 1,797.13 1,775.45 1,785.00 5.0M
2025-04-23 1,754.46 1,790.50 1,746.31 1,785.76 5.9M
2025-04-22 1,733.06 1,738.62 1,725.09 1,727.88 3.1M
2025-04-21 1,742.16 1,753.93 1,730.12 1,740.21 2.7M
2025-04-18 1,708.72 1,746.84 1,702.74 1,739.13 3.3M
2025-04-17 1,705.93 1,718.66 1,699.19 1,705.90 2.9M
2025-04-16 1,726.63 1,734.36 1,702.36 1,705.46 4.2M
2025-04-15 1,739.36 1,740.15 1,720.06 1,730.78 7.9M
2025-04-14 1,660.00 1,683.71 1,658.31 1,676.93 3.4M
2025-04-11 1,684.84 1,689.30 1,650.96 1,664.10 7.5M
2025-04-10 1,734.49 1,736.47 1,705.24 1,720.34 6.6M
2025-04-09 1,656.78 1,662.90 1,636.88 1,643.40 5.8M
2025-04-08 1,711.34 1,714.65 1,657.61 1,661.52 5.9M
2025-04-07 1,713.81 1,722.85 1,679.78 1,688.88 7.5M
2025-04-04 1,782.04 1,818.60 1,765.70 1,790.19 6.4M
2025-04-03 1,779.69 1,806.49 1,764.84 1,800.58 6.9M
2025-04-02 1,827.93 1,854.70 1,823.25 1,835.79 5.3M
2025-04-01 1,844.26 1,849.88 1,815.85 1,835.90 5.0M
2025-03-31 1,854.33 1,855.86 1,820.33 1,827.95 6.3M
2025-03-28 1,920.49 1,920.49 1,872.61 1,883.96 7.5M
2025-03-27 1,952.05 1,972.53 1,937.61 1,945.03 7.7M
2025-03-26 2,016.97 2,026.31 1,997.99 2,002.29 8.7M
2025-03-25 2,025.42 2,029.64 1,990.54 1,994.93 19.5M
2025-03-24 1,905.85 1,973.28 1,897.56 1,960.59 12.4M
2025-03-21 1,896.54 1,918.71 1,882.96 1,897.48 7.6M
2025-03-20 1,921.05 1,925.47 1,902.42 1,903.03 6.5M
2025-03-19 1,877.74 1,917.21 1,875.42 1,914.60 5.9M
2025-03-18 1,862.16 1,890.46 1,859.56 1,882.08 6.9M
2025-03-17 1,869.62 1,878.66 1,856.64 1,878.66 5.8M
2025-03-14 1,870.12 1,873.88 1,853.24 1,866.85 5.1M
2025-03-13 1,849.06 1,888.95 1,846.19 1,881.66 8.7M
2025-03-12 1,832.69 1,850.20 1,818.92 1,848.16 5.3M
2025-03-11 1,837.52 1,844.50 1,821.45 1,837.19 9.8M
2025-03-10 1,854.02 1,878.16 1,849.29 1,877.00 5.1M
2025-03-07 1,862.79 1,871.10 1,854.49 1,857.75 6.5M
2025-03-06 1,873.67 1,891.21 1,866.39 1,875.73 10.7M
2025-03-05 1,832.97 1,849.52 1,815.71 1,843.32 7.5M
2025-03-04 1,819.32 1,851.01 1,799.57 1,813.73 8.0M
2025-02-28 1,868.69 1,874.01 1,822.67 1,823.98 11.7M
2025-02-27 1,883.22 1,889.94 1,871.69 1,888.33 8.3M
2025-02-26 1,865.11 1,893.65 1,861.73 1,890.31 24.5M
2025-02-25 1,872.61 1,885.70 1,864.04 1,864.25 9.3M
2025-02-24 1,869.27 1,888.81 1,860.39 1,888.49 10.1M
2025-02-21 1,915.60 1,926.28 1,879.24 1,880.86 16.3M
2025-02-20 1,858.89 1,865.76 1,845.36 1,865.51 6.6M
2025-02-19 1,837.76 1,883.81 1,836.94 1,874.47 8.3M
2025-02-18 1,839.67 1,847.33 1,830.82 1,843.68 6.9M
2025-02-17 1,839.22 1,843.61 1,828.65 1,837.44 6.0M
2025-02-14 1,855.97 1,868.32 1,847.10 1,853.47 7.0M
2025-02-13 1,833.25 1,857.93 1,833.25 1,848.27 11.3M
2025-02-12 1,829.85 1,832.07 1,804.61 1,808.10 8.0M
2025-02-11 1,824.23 1,848.60 1,816.53 1,826.55 6.2M
2025-02-10 1,827.52 1,832.96 1,800.86 1,828.06 7.3M
2025-02-07 1,846.03 1,863.14 1,838.85 1,841.39 7.3M
2025-02-06 1,860.17 1,866.34 1,841.63 1,855.48 4.9M
2025-02-05 1,858.72 1,861.44 1,828.51 1,854.39 6.2M
2025-02-04 1,881.57 1,894.13 1,849.24 1,851.20 5.9M
2025-02-03 1,887.09 1,891.35 1,833.30 1,846.81 8.6M
2025-01-31 1,918.42 1,932.60 1,907.90 1,923.36 9.0M
2025-01-24 1,918.64 1,927.91 1,895.19 1,907.67 5.8M
2025-01-23 1,900.23 1,913.46 1,885.28 1,895.24 4.9M
2025-01-22 1,902.98 1,912.60 1,883.36 1,907.01 4.7M
2025-01-21 1,904.18 1,925.83 1,881.13 1,892.93 5.7M
2025-01-20 1,911.76 1,911.76 1,884.22 1,886.62 4.2M
2025-01-17 1,915.71 1,921.98 1,901.35 1,915.10 5.9M
2025-01-16 1,947.46 1,948.85 1,918.34 1,928.06 5.3M
2025-01-15 1,958.62 1,960.26 1,930.69 1,935.82 5.2M
2025-01-14 1,917.87 1,950.78 1,914.58 1,949.22 7.1M
2025-01-13 1,926.08 1,935.46 1,903.55 1,922.33 5.7M
2025-01-10 1,899.60 1,952.36 1,899.60 1,938.37 10.2M
2025-01-09 1,891.17 1,935.59 1,889.40 1,890.29 12.8M
2025-01-08 1,862.95 1,901.36 1,853.90 1,888.38 9.6M
2025-01-07 1,873.27 1,889.37 1,864.63 1,866.40 9.3M
2025-01-06 1,864.80 1,867.87 1,836.42 1,865.45 4.4M
2025-01-03 1,846.97 1,875.62 1,846.97 1,859.87 4.6M
2025-01-02 1,833.49 1,864.72 1,830.76 1,855.32 3.5M