KRX Health Care (KRXHLTH)

KRXHLTH
🏛️ 대한민국 →
4,265.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,393.89 4,395.43 4,390.58 4,395.09 229.0K
09:01 4,396.57 4,396.57 4,387.95 4,390.49 156.0K
09:02 4,390.83 4,400.43 4,388.82 4,400.43 148.0K
09:03 4,401.36 4,404.78 4,397.89 4,403.84 131.0K
09:04 4,403.09 4,406.56 4,401.12 4,404.16 95.0K
09:05 4,403.64 4,405.29 4,402.39 4,405.02 196.0K
09:06 4,404.78 4,405.39 4,400.62 4,401.90 91.0K
09:07 4,401.77 4,401.77 4,393.76 4,393.76 130.0K
09:08 4,394.41 4,394.72 4,390.38 4,390.38 146.0K
09:09 4,390.09 4,391.70 4,386.00 4,386.00 151.0K
09:10 4,385.35 4,388.13 4,384.31 4,385.13 129.0K
09:11 4,384.82 4,387.76 4,384.56 4,386.28 131.0K
09:12 4,387.14 4,393.26 4,386.13 4,389.23 123.0K
09:13 4,389.55 4,390.72 4,387.67 4,388.94 94.0K
09:14 4,388.41 4,388.41 4,380.10 4,381.24 81.0K
09:15 4,380.82 4,382.34 4,378.57 4,380.31 126.0K
09:16 4,380.73 4,384.30 4,380.73 4,382.85 91.0K
09:17 4,383.79 4,383.79 4,379.59 4,380.16 88.0K
09:18 4,380.46 4,381.16 4,379.63 4,380.45 87.0K
09:19 4,379.48 4,380.20 4,376.92 4,377.82 103.0K
09:20 4,376.66 4,376.98 4,372.90 4,373.48 102.0K
09:21 4,373.58 4,374.90 4,372.37 4,373.18 74.0K
09:22 4,374.36 4,374.85 4,372.82 4,373.53 78.0K
09:23 4,374.51 4,377.69 4,373.74 4,377.57 73.0K
09:24 4,378.08 4,378.92 4,376.79 4,377.86 86.0K
09:25 4,378.25 4,379.18 4,377.09 4,377.22 70.0K
09:26 4,377.78 4,380.33 4,377.78 4,378.14 78.0K
09:27 4,377.26 4,381.55 4,377.26 4,381.55 56.0K
09:28 4,380.80 4,385.45 4,380.80 4,384.52 60.0K
09:29 4,384.67 4,388.20 4,384.27 4,387.41 67.0K
09:30 4,387.34 4,391.34 4,387.34 4,387.45 73.0K
09:31 4,387.59 4,388.67 4,386.24 4,386.24 57.0K
09:32 4,386.13 4,388.04 4,386.13 4,386.41 60.0K
09:33 4,386.96 4,386.96 4,381.17 4,383.64 69.0K
09:34 4,382.65 4,383.77 4,380.84 4,383.43 44.0K
09:35 4,382.39 4,383.07 4,379.73 4,379.94 49.0K
09:36 4,377.71 4,378.30 4,376.19 4,378.30 65.0K
09:37 4,377.62 4,379.82 4,377.12 4,378.74 53.0K
09:38 4,378.06 4,380.09 4,378.06 4,378.73 40.0K
09:39 4,378.36 4,380.85 4,378.35 4,378.36 44.0K
09:40 4,378.23 4,382.32 4,378.23 4,379.10 53.0K
09:41 4,379.26 4,381.15 4,379.07 4,380.73 64.0K
09:42 4,380.30 4,384.47 4,380.27 4,384.47 58.0K
09:43 4,384.17 4,384.95 4,383.92 4,384.87 47.0K
09:44 4,386.13 4,387.13 4,385.30 4,386.99 50.0K
09:45 4,386.20 4,387.18 4,382.96 4,382.96 68.0K
09:46 4,383.48 4,383.48 4,374.86 4,375.35 69.0K
09:47 4,374.54 4,375.44 4,372.29 4,372.77 94.0K
09:48 4,373.87 4,373.89 4,371.42 4,372.69 106.0K
09:49 4,373.44 4,373.81 4,371.74 4,373.34 72.0K
09:50 4,372.71 4,374.16 4,371.19 4,374.16 85.0K
09:51 4,373.05 4,374.57 4,371.70 4,374.45 65.0K
09:52 4,375.03 4,375.74 4,372.61 4,373.86 73.0K
09:53 4,374.00 4,375.59 4,372.61 4,372.88 101.0K
09:54 4,372.68 4,372.76 4,370.47 4,370.63 49.0K
09:55 4,369.35 4,369.65 4,368.12 4,368.14 86.0K
09:56 4,367.57 4,368.55 4,366.56 4,367.05 88.0K
09:57 4,367.21 4,368.39 4,366.14 4,366.45 80.0K
09:58 4,367.27 4,368.78 4,366.89 4,367.31 76.0K
09:59 4,367.38 4,368.00 4,364.75 4,364.75 59.0K
10:00 4,364.01 4,365.69 4,364.01 4,364.54 93.0K
10:01 4,363.46 4,364.72 4,363.03 4,364.38 84.0K
10:02 4,364.19 4,364.19 4,361.02 4,361.34 79.0K
10:03 4,360.51 4,361.69 4,359.36 4,360.89 88.0K
10:04 4,360.52 4,360.52 4,357.77 4,358.13 96.0K
10:05 4,358.39 4,360.07 4,357.72 4,359.70 68.0K
10:06 4,359.02 4,360.72 4,355.98 4,358.80 65.0K
10:07 4,358.92 4,359.13 4,356.60 4,357.05 55.0K
10:08 4,357.65 4,359.07 4,357.14 4,358.87 52.0K
10:09 4,358.93 4,358.93 4,356.91 4,357.45 60.0K
10:10 4,358.08 4,362.48 4,357.52 4,362.48 70.0K
10:11 4,363.27 4,364.47 4,361.64 4,363.89 46.0K
10:12 4,363.55 4,364.92 4,362.78 4,364.26 38.0K
10:13 4,364.99 4,369.93 4,363.87 4,369.93 60.0K
10:14 4,369.10 4,372.85 4,369.10 4,372.77 44.0K
10:15 4,372.85 4,374.75 4,371.65 4,373.21 64.0K
10:16 4,372.54 4,375.33 4,372.24 4,374.81 48.0K
10:17 4,374.51 4,381.63 4,374.51 4,381.63 86.0K
10:18 4,381.26 4,383.62 4,380.82 4,382.56 62.0K
10:19 4,381.28 4,387.42 4,381.28 4,386.66 67.0K
10:20 4,387.90 4,390.60 4,387.28 4,390.06 78.0K
10:21 4,389.86 4,389.86 4,385.45 4,385.45 50.0K
10:22 4,386.92 4,387.08 4,384.81 4,384.94 58.0K
10:23 4,385.47 4,385.99 4,383.69 4,383.69 37.0K
10:24 4,384.69 4,385.12 4,378.67 4,378.67 49.0K
10:25 4,379.35 4,380.63 4,378.16 4,379.55 44.0K
10:26 4,380.06 4,380.77 4,374.62 4,375.34 65.0K
10:27 4,374.81 4,376.31 4,374.24 4,375.74 46.0K
10:28 4,376.04 4,379.04 4,376.04 4,378.52 37.0K
10:29 4,377.78 4,379.94 4,377.06 4,378.04 50.0K
10:30 4,377.30 4,378.29 4,375.44 4,376.53 49.0K
10:31 4,376.48 4,377.74 4,376.45 4,377.74 35.0K
10:32 4,377.26 4,379.04 4,376.86 4,378.94 38.0K
10:33 4,378.24 4,378.79 4,376.42 4,376.78 40.0K
10:34 4,376.46 4,377.98 4,375.50 4,377.63 46.0K
10:35 4,377.20 4,377.20 4,374.32 4,375.50 36.0K
10:36 4,375.11 4,375.80 4,373.77 4,374.84 54.0K
10:37 4,374.73 4,376.61 4,374.07 4,374.82 51.0K
10:38 4,375.21 4,375.64 4,373.75 4,374.92 38.0K
10:39 4,375.25 4,375.68 4,370.76 4,371.09 43.0K
10:40 4,370.57 4,371.51 4,368.54 4,369.05 49.0K
10:41 4,368.60 4,369.54 4,367.91 4,368.70 53.0K
10:42 4,367.34 4,368.61 4,366.67 4,367.67 43.0K
10:43 4,366.79 4,368.97 4,366.21 4,367.35 43.0K
10:44 4,366.28 4,367.82 4,365.38 4,366.57 47.0K
10:45 4,365.45 4,365.54 4,363.10 4,363.73 58.0K
10:46 4,364.40 4,364.76 4,360.67 4,360.95 75.0K
10:47 4,360.46 4,360.51 4,358.00 4,358.00 105.0K
10:48 4,358.96 4,361.29 4,357.88 4,359.93 73.0K
10:49 4,359.71 4,360.11 4,357.78 4,358.47 106.0K
10:50 4,358.78 4,359.21 4,356.73 4,358.07 55.0K
10:51 4,358.28 4,358.28 4,356.05 4,356.58 51.0K
10:52 4,357.36 4,357.36 4,356.11 4,357.10 46.0K
10:53 4,357.10 4,357.53 4,354.26 4,355.00 70.0K
10:54 4,354.49 4,355.82 4,352.96 4,353.31 49.0K
10:55 4,353.63 4,353.78 4,351.90 4,352.98 40.0K
10:56 4,352.41 4,353.68 4,349.22 4,349.55 36.0K
10:57 4,348.01 4,351.34 4,348.01 4,348.06 50.0K
10:58 4,349.41 4,349.41 4,346.09 4,347.50 81.0K
10:59 4,347.57 4,347.57 4,345.20 4,345.44 49.0K
11:00 4,346.50 4,348.19 4,345.10 4,346.38 77.0K
11:01 4,346.43 4,348.33 4,346.34 4,346.60 51.0K
11:02 4,347.14 4,350.39 4,347.14 4,349.88 46.0K
11:03 4,348.95 4,353.02 4,348.95 4,353.02 34.0K
11:04 4,352.84 4,353.44 4,352.23 4,352.31 37.0K
11:05 4,352.02 4,354.28 4,351.60 4,353.98 30.0K
11:06 4,355.21 4,355.21 4,353.05 4,353.26 25.0K
11:07 4,353.29 4,354.44 4,352.40 4,354.33 30.0K
11:08 4,353.40 4,354.46 4,352.81 4,353.09 33.0K
11:09 4,353.81 4,353.81 4,351.24 4,353.17 32.0K
11:10 4,352.98 4,355.06 4,351.36 4,354.32 41.0K
11:11 4,354.60 4,355.65 4,353.23 4,353.78 21.0K
11:12 4,355.04 4,355.04 4,352.36 4,352.52 25.0K
11:13 4,352.74 4,353.50 4,350.26 4,350.26 24.0K
11:14 4,352.33 4,352.80 4,350.42 4,350.85 45.0K
11:15 4,350.73 4,353.99 4,350.46 4,353.15 33.0K
11:16 4,352.55 4,352.95 4,350.53 4,350.75 27.0K
11:17 4,350.48 4,352.77 4,350.00 4,352.08 27.0K
11:18 4,352.00 4,352.78 4,349.96 4,349.96 21.0K
11:19 4,350.80 4,352.65 4,350.14 4,351.11 32.0K
11:20 4,350.73 4,351.86 4,349.95 4,350.71 30.0K
11:21 4,351.28 4,351.28 4,349.27 4,349.91 36.0K
11:22 4,349.44 4,350.23 4,347.74 4,348.60 32.0K
11:23 4,347.87 4,348.54 4,346.09 4,346.46 28.0K
11:24 4,345.82 4,348.15 4,345.82 4,347.42 30.0K
11:25 4,347.12 4,349.03 4,347.12 4,347.15 39.0K
11:26 4,347.79 4,348.83 4,346.70 4,347.95 25.0K
11:27 4,348.75 4,349.22 4,347.18 4,349.22 19.0K
11:28 4,349.18 4,349.28 4,347.48 4,348.34 44.0K
11:29 4,348.73 4,348.73 4,347.14 4,347.64 28.0K
11:30 4,346.79 4,350.12 4,346.79 4,349.97 33.0K
11:31 4,349.61 4,353.06 4,349.31 4,352.65 52.0K
11:32 4,352.73 4,353.99 4,351.78 4,352.12 42.0K
11:33 4,352.82 4,353.11 4,350.69 4,350.69 20.0K
11:34 4,351.01 4,353.11 4,349.21 4,350.41 24.0K
11:35 4,349.98 4,350.57 4,349.03 4,349.51 16.0K
11:36 4,349.89 4,350.66 4,348.87 4,350.42 21.0K
11:37 4,350.23 4,350.84 4,348.73 4,350.05 28.0K
11:38 4,350.77 4,351.53 4,348.61 4,349.27 18.0K
11:39 4,349.81 4,350.35 4,348.36 4,349.41 23.0K
11:40 4,349.74 4,350.16 4,347.50 4,348.88 24.0K
11:41 4,349.08 4,350.10 4,348.17 4,348.48 21.0K
11:42 4,348.38 4,349.41 4,347.81 4,349.41 15.0K
11:43 4,349.46 4,351.09 4,348.98 4,351.09 21.0K
11:44 4,351.25 4,353.30 4,351.24 4,352.96 19.0K
11:45 4,353.27 4,353.42 4,351.64 4,352.70 18.0K
11:46 4,352.13 4,353.45 4,351.49 4,352.44 26.0K
11:47 4,353.42 4,353.98 4,351.97 4,352.48 23.0K
11:48 4,353.44 4,353.77 4,352.22 4,352.77 24.0K
11:49 4,352.65 4,354.52 4,352.52 4,353.81 35.0K
11:50 4,352.64 4,353.23 4,351.16 4,352.18 42.0K
11:51 4,351.28 4,352.20 4,349.28 4,349.28 27.0K
11:52 4,348.63 4,350.13 4,348.17 4,348.57 34.0K
11:53 4,348.01 4,350.76 4,348.01 4,349.55 39.0K
11:54 4,349.12 4,349.44 4,347.46 4,347.86 37.0K
11:55 4,346.84 4,348.09 4,346.33 4,347.55 27.0K
11:56 4,347.01 4,347.68 4,346.25 4,347.68 22.0K
11:57 4,347.03 4,347.95 4,345.65 4,346.77 24.0K
11:58 4,346.74 4,347.86 4,346.74 4,347.11 34.0K
11:59 4,346.46 4,347.53 4,345.81 4,345.95 20.0K
12:00 4,345.77 4,347.06 4,344.92 4,344.94 33.0K
12:01 4,345.44 4,346.87 4,344.58 4,344.58 28.0K
12:02 4,344.63 4,345.38 4,344.14 4,345.23 20.0K
12:03 4,345.46 4,345.83 4,344.05 4,345.12 23.0K
12:04 4,344.93 4,346.18 4,344.33 4,344.62 16.0K
12:05 4,344.85 4,346.34 4,343.64 4,345.66 23.0K
12:06 4,346.35 4,346.37 4,344.73 4,345.14 19.0K
12:07 4,344.21 4,348.02 4,344.21 4,347.77 18.0K
12:08 4,346.02 4,347.66 4,345.94 4,346.80 20.0K
12:09 4,346.63 4,347.97 4,346.38 4,347.97 16.0K
12:10 4,347.72 4,348.34 4,346.52 4,347.53 19.0K
12:11 4,347.43 4,348.64 4,346.49 4,346.75 25.0K
12:12 4,346.15 4,346.15 4,344.30 4,344.83 19.0K
12:13 4,344.60 4,346.05 4,344.60 4,345.24 20.0K
12:14 4,345.93 4,346.51 4,344.26 4,344.54 23.0K
12:15 4,344.83 4,345.55 4,343.88 4,345.09 23.0K
12:16 4,345.26 4,346.52 4,344.21 4,345.48 25.0K
12:17 4,345.36 4,346.50 4,344.59 4,345.91 21.0K
12:18 4,345.93 4,346.17 4,344.72 4,344.92 19.0K
12:19 4,344.68 4,346.19 4,344.45 4,344.60 17.0K
12:20 4,343.92 4,345.76 4,343.63 4,345.76 27.0K
12:21 4,345.79 4,346.93 4,344.23 4,346.00 13.0K
12:22 4,345.57 4,345.64 4,344.09 4,344.12 28.0K
12:23 4,344.68 4,345.55 4,343.32 4,343.78 27.0K
12:24 4,343.77 4,343.95 4,342.59 4,343.41 45.0K
12:25 4,342.88 4,343.43 4,341.30 4,342.76 31.0K
12:26 4,341.88 4,343.51 4,341.35 4,342.89 30.0K
12:27 4,342.40 4,342.84 4,341.29 4,342.25 28.0K
12:28 4,341.77 4,342.74 4,340.73 4,342.74 21.0K
12:29 4,341.93 4,343.14 4,340.42 4,343.14 29.0K
12:30 4,342.78 4,342.80 4,341.25 4,342.13 26.0K
12:31 4,341.50 4,343.38 4,341.37 4,343.08 34.0K
12:32 4,343.11 4,343.86 4,342.69 4,343.25 26.0K
12:33 4,343.31 4,344.03 4,342.64 4,343.13 22.0K
12:34 4,343.42 4,345.19 4,343.34 4,344.71 23.0K
12:35 4,345.17 4,345.94 4,344.25 4,345.84 24.0K
12:36 4,344.01 4,344.47 4,343.25 4,343.80 20.0K
12:37 4,343.70 4,344.51 4,342.00 4,344.51 30.0K
12:38 4,343.13 4,343.14 4,341.04 4,341.04 18.0K
12:39 4,340.72 4,341.55 4,338.94 4,339.62 79.0K
12:40 4,339.40 4,340.64 4,338.62 4,339.46 37.0K
12:41 4,339.04 4,340.34 4,338.68 4,340.19 34.0K
12:42 4,341.03 4,341.03 4,339.25 4,340.61 19.0K
12:43 4,339.97 4,341.37 4,338.87 4,340.11 31.0K
12:44 4,342.35 4,342.35 4,340.42 4,340.86 26.0K
12:45 4,341.01 4,341.01 4,339.28 4,340.30 26.0K
12:46 4,340.93 4,341.22 4,339.73 4,340.38 39.0K
12:47 4,340.79 4,341.27 4,339.67 4,341.27 34.0K
12:48 4,341.53 4,341.78 4,339.33 4,340.01 28.0K
12:49 4,340.28 4,341.66 4,339.58 4,339.92 28.0K
12:50 4,340.65 4,341.48 4,339.31 4,340.00 35.0K
12:51 4,340.57 4,341.20 4,339.72 4,340.32 36.0K
12:52 4,339.09 4,340.28 4,338.39 4,339.28 55.0K
12:53 4,339.74 4,340.60 4,338.47 4,338.47 33.0K
12:54 4,338.47 4,340.65 4,338.47 4,338.57 33.0K
12:55 4,338.18 4,339.34 4,337.51 4,338.73 42.0K
12:56 4,338.31 4,339.13 4,337.52 4,338.23 32.0K
12:57 4,336.98 4,337.95 4,335.43 4,335.71 43.0K
12:58 4,335.56 4,336.20 4,334.76 4,335.66 35.0K
12:59 4,335.74 4,336.40 4,334.58 4,335.51 41.0K
13:00 4,334.94 4,336.66 4,334.63 4,335.87 39.0K
13:01 4,334.28 4,335.74 4,333.89 4,333.90 36.0K
13:02 4,333.90 4,335.27 4,333.18 4,334.02 24.0K
13:03 4,333.73 4,334.92 4,332.79 4,333.40 41.0K
13:04 4,334.02 4,334.25 4,332.72 4,333.22 39.0K
13:05 4,333.08 4,333.75 4,331.47 4,332.36 29.0K
13:06 4,332.42 4,334.15 4,332.00 4,333.83 36.0K
13:07 4,334.04 4,334.04 4,331.74 4,332.88 52.0K
13:08 4,332.74 4,333.49 4,332.02 4,332.26 32.0K
13:09 4,332.62 4,332.62 4,330.23 4,331.92 59.0K
13:10 4,330.71 4,332.85 4,330.46 4,330.46 37.0K
13:11 4,331.13 4,331.13 4,329.69 4,330.66 37.0K
13:12 4,330.04 4,332.86 4,329.15 4,332.50 37.0K
13:13 4,331.86 4,336.47 4,331.86 4,336.47 45.0K
13:14 4,336.77 4,336.84 4,335.47 4,336.16 35.0K
13:15 4,336.07 4,337.81 4,336.07 4,336.82 25.0K
13:16 4,337.20 4,337.97 4,335.79 4,335.79 30.0K
13:17 4,336.16 4,336.75 4,335.20 4,335.23 28.0K
13:18 4,334.91 4,335.81 4,333.62 4,333.94 28.0K
13:19 4,333.83 4,335.48 4,333.62 4,333.62 48.0K
13:20 4,333.47 4,334.30 4,332.62 4,332.64 42.0K
13:21 4,333.38 4,335.20 4,332.83 4,334.60 40.0K
13:22 4,334.40 4,334.99 4,332.57 4,333.32 42.0K
13:23 4,333.63 4,335.68 4,332.89 4,334.08 22.0K
13:24 4,335.10 4,336.17 4,333.38 4,333.88 39.0K
13:25 4,333.87 4,334.37 4,333.03 4,333.26 55.0K
13:26 4,332.92 4,333.92 4,330.46 4,330.94 52.0K
13:27 4,330.75 4,331.63 4,328.51 4,329.06 31.0K
13:28 4,329.63 4,331.36 4,329.61 4,329.81 35.0K
13:29 4,329.98 4,331.84 4,329.02 4,329.60 40.0K
13:30 4,329.25 4,330.03 4,327.76 4,328.69 47.0K
13:31 4,328.35 4,329.92 4,328.04 4,328.40 62.0K
13:32 4,328.07 4,329.28 4,327.02 4,327.34 55.0K
13:33 4,327.39 4,329.00 4,326.89 4,328.05 41.0K
13:34 4,328.49 4,329.33 4,327.38 4,327.69 40.0K
13:35 4,327.88 4,330.23 4,327.50 4,328.97 28.0K
13:36 4,328.65 4,331.24 4,328.65 4,331.17 36.0K
13:37 4,330.69 4,334.79 4,330.69 4,334.26 46.0K
13:38 4,333.58 4,334.45 4,331.08 4,331.08 50.0K
13:39 4,331.95 4,332.42 4,330.65 4,331.48 42.0K
13:40 4,331.89 4,333.90 4,331.30 4,333.29 39.0K
13:41 4,333.14 4,333.57 4,331.80 4,332.35 33.0K
13:42 4,332.65 4,333.63 4,331.39 4,331.74 25.0K
13:43 4,332.28 4,333.10 4,331.28 4,333.03 37.0K
13:44 4,331.54 4,332.65 4,330.78 4,331.35 48.0K
13:45 4,331.00 4,332.29 4,330.15 4,331.05 33.0K
13:46 4,330.33 4,331.95 4,330.33 4,331.35 29.0K
13:47 4,331.92 4,332.62 4,329.70 4,331.38 30.0K
13:48 4,331.26 4,332.56 4,329.83 4,332.56 28.0K
13:49 4,331.68 4,331.68 4,329.14 4,329.14 54.0K
13:50 4,330.47 4,330.94 4,326.85 4,328.69 42.0K
13:51 4,329.08 4,329.54 4,327.32 4,327.32 54.0K
13:52 4,327.32 4,328.94 4,326.92 4,327.92 44.0K
13:53 4,328.06 4,328.63 4,326.87 4,326.87 53.0K
13:54 4,327.86 4,329.67 4,327.29 4,329.67 37.0K
13:55 4,328.58 4,331.37 4,328.58 4,330.05 39.0K
13:56 4,329.65 4,330.92 4,328.80 4,329.59 66.0K
13:57 4,328.77 4,329.89 4,325.11 4,325.11 49.0K
13:58 4,325.43 4,326.65 4,324.34 4,325.50 73.0K
13:59 4,325.58 4,326.16 4,324.24 4,325.41 48.0K
14:00 4,324.83 4,325.14 4,322.03 4,322.03 43.0K
14:01 4,322.85 4,323.15 4,320.01 4,320.01 49.0K
14:02 4,320.69 4,322.00 4,320.58 4,320.58 40.0K
14:03 4,321.14 4,322.19 4,319.80 4,320.89 40.0K
14:04 4,320.42 4,320.53 4,319.08 4,320.18 43.0K
14:05 4,320.07 4,322.25 4,319.87 4,320.98 45.0K
14:06 4,320.80 4,320.93 4,318.95 4,319.63 48.0K
14:07 4,319.85 4,320.58 4,318.14 4,320.40 50.0K
14:08 4,320.79 4,325.21 4,318.52 4,324.43 46.0K
14:09 4,324.13 4,324.13 4,322.15 4,323.28 28.0K
14:10 4,324.58 4,328.35 4,324.58 4,325.79 38.0K
14:11 4,325.95 4,327.85 4,323.02 4,324.05 34.0K
14:12 4,325.44 4,326.65 4,324.81 4,325.01 35.0K
14:13 4,324.03 4,326.23 4,322.77 4,325.12 29.0K
14:14 4,323.28 4,325.13 4,323.10 4,323.10 31.0K
14:15 4,324.00 4,324.97 4,322.93 4,324.46 30.0K
14:16 4,324.49 4,326.03 4,324.04 4,324.84 21.0K
14:17 4,323.77 4,325.59 4,323.77 4,325.26 24.0K
14:18 4,325.20 4,325.67 4,323.03 4,323.53 42.0K
14:19 4,323.90 4,324.10 4,322.39 4,323.86 30.0K
14:20 4,322.89 4,323.18 4,320.73 4,322.50 35.0K
14:21 4,321.72 4,322.91 4,321.08 4,322.22 29.0K
14:22 4,322.78 4,324.06 4,321.31 4,322.46 42.0K
14:23 4,322.38 4,324.56 4,322.38 4,324.24 34.0K
14:24 4,323.43 4,324.26 4,322.33 4,322.96 29.0K
14:25 4,322.27 4,325.18 4,322.00 4,324.35 49.0K
14:26 4,323.76 4,325.47 4,323.14 4,324.58 38.0K
14:27 4,325.01 4,325.87 4,324.11 4,325.10 29.0K
14:28 4,324.99 4,325.48 4,323.37 4,324.78 38.0K
14:29 4,325.47 4,325.47 4,322.79 4,322.95 35.0K
14:30 4,323.03 4,323.30 4,321.49 4,321.63 46.0K
14:31 4,320.84 4,320.90 4,319.11 4,319.11 47.0K
14:32 4,318.56 4,319.22 4,317.39 4,317.89 38.0K
14:33 4,317.58 4,318.41 4,316.24 4,316.84 41.0K
14:34 4,316.25 4,318.84 4,316.25 4,316.69 42.0K
14:35 4,316.25 4,319.56 4,316.25 4,319.28 40.0K
14:36 4,317.98 4,319.51 4,317.45 4,318.47 44.0K
14:37 4,317.38 4,318.73 4,317.22 4,317.39 29.0K
14:38 4,317.80 4,318.26 4,315.80 4,315.80 56.0K
14:39 4,316.16 4,317.82 4,315.40 4,315.84 41.0K
14:40 4,316.12 4,318.92 4,315.47 4,316.49 38.0K
14:41 4,316.35 4,317.96 4,315.61 4,316.79 65.0K
14:42 4,315.62 4,317.87 4,315.62 4,316.19 36.0K
14:43 4,315.72 4,318.94 4,315.72 4,318.09 55.0K
14:44 4,318.52 4,319.25 4,315.73 4,316.89 84.0K
14:45 4,317.83 4,317.83 4,315.49 4,316.49 42.0K
14:46 4,316.72 4,316.97 4,314.15 4,314.15 48.0K
14:47 4,314.93 4,315.70 4,314.28 4,315.46 55.0K
14:48 4,315.28 4,315.69 4,313.88 4,314.42 57.0K
14:49 4,314.14 4,316.12 4,313.43 4,314.62 65.0K
14:50 4,314.02 4,315.72 4,313.52 4,315.00 51.0K
14:51 4,315.87 4,317.34 4,314.49 4,316.10 67.0K
14:52 4,315.80 4,318.11 4,315.37 4,315.94 71.0K
14:53 4,315.79 4,318.44 4,315.79 4,316.02 52.0K
14:54 4,316.18 4,317.14 4,315.24 4,315.56 44.0K
14:55 4,315.70 4,317.17 4,315.06 4,316.54 42.0K
14:56 4,314.99 4,316.77 4,314.68 4,316.43 65.0K
14:57 4,315.79 4,317.34 4,315.79 4,316.24 57.0K
14:58 4,315.57 4,317.77 4,315.57 4,317.61 57.0K
14:59 4,317.66 4,317.66 4,314.64 4,315.78 55.0K
15:00 4,316.96 4,318.00 4,316.04 4,316.54 41.0K
15:01 4,317.12 4,318.41 4,315.42 4,318.11 65.0K
15:02 4,318.48 4,318.48 4,316.54 4,317.37 67.0K
15:03 4,317.99 4,319.24 4,315.69 4,319.24 52.0K
15:04 4,319.82 4,319.82 4,317.33 4,317.33 44.0K
15:05 4,318.58 4,318.58 4,316.56 4,316.74 51.0K
15:06 4,317.35 4,319.84 4,317.35 4,319.57 63.0K
15:07 4,319.05 4,321.02 4,318.52 4,319.72 61.0K
15:08 4,319.53 4,319.53 4,318.07 4,318.70 70.0K
15:09 4,318.96 4,320.00 4,318.19 4,318.91 57.0K
15:10 4,319.41 4,319.41 4,317.23 4,317.84 68.0K
15:11 4,318.30 4,318.95 4,317.32 4,317.84 57.0K
15:12 4,318.65 4,319.30 4,317.56 4,317.56 64.0K
15:13 4,317.96 4,318.76 4,316.69 4,318.76 56.0K
15:14 4,318.71 4,319.70 4,318.29 4,319.07 71.0K
15:15 4,317.85 4,320.54 4,317.60 4,320.54 84.0K
15:16 4,319.96 4,321.70 4,318.36 4,321.59 79.0K
15:17 4,320.38 4,324.17 4,320.38 4,323.11 72.0K
15:18 4,323.57 4,324.00 4,320.37 4,322.80 54.0K
15:19 4,321.92 4,324.49 4,321.78 4,323.51 78.0K
15:20 4,323.30 4,323.30 4,323.30 4,323.30 4.0K
15:21 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:22 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:23 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:24 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:25 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:26 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:27 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:28 4,323.30 4,323.30 4,323.30 4,323.30 0.0K
15:29 4,323.30 4,326.96 4,321.54 4,326.96 464.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,299.88 4,314.90 4,237.90 4,265.19 21.6M
2025-09-25 4,393.89 4,406.56 4,313.31 4,326.96 19.0M
2025-09-24 4,524.90 4,532.69 4,343.49 4,401.00 25.0M
2025-09-23 4,474.51 4,537.35 4,439.82 4,533.73 34.1M
2025-09-22 4,424.50 4,485.57 4,386.23 4,478.79 30.1M
2025-09-19 4,306.98 4,388.47 4,306.98 4,384.60 39.7M
2025-09-18 4,342.29 4,364.74 4,296.41 4,323.54 26.2M
2025-09-17 4,374.53 4,377.05 4,301.40 4,305.69 27.7M
2025-09-16 4,396.88 4,396.88 4,358.90 4,375.58 44.8M
2025-09-15 4,390.48 4,406.57 4,357.94 4,402.31 42.8M
2025-09-12 4,357.58 4,408.42 4,346.51 4,402.13 39.2M
2025-09-11 4,327.81 4,372.60 4,304.13 4,346.05 20.2M
2025-09-10 4,324.33 4,352.84 4,313.61 4,335.24 21.2M
2025-09-09 4,327.78 4,330.28 4,272.03 4,317.82 17.1M
2025-09-08 4,355.02 4,363.27 4,310.20 4,321.65 30.2M
2025-09-05 4,262.97 4,311.66 4,240.37 4,303.82 23.1M
2025-09-04 4,224.12 4,272.61 4,218.24 4,254.06 33.1M
2025-09-03 4,195.90 4,232.57 4,168.37 4,231.86 16.1M
2025-09-02 4,153.69 4,203.14 4,126.97 4,199.06 16.5M
2025-09-01 4,156.73 4,189.79 4,118.07 4,129.44 14.8M
2025-08-29 4,192.70 4,218.39 4,124.16 4,134.68 13.8M
2025-08-28 4,165.18 4,175.53 4,147.52 4,155.28 13.1M
2025-08-27 4,168.71 4,183.21 4,149.80 4,163.74 12.6M
2025-08-26 4,130.83 4,198.18 4,121.40 4,185.58 20.0M
2025-08-25 4,165.71 4,195.49 4,157.14 4,166.61 12.7M
2025-08-22 4,068.99 4,131.74 4,068.99 4,105.47 13.6M
2025-08-21 4,093.37 4,109.66 4,052.48 4,055.08 11.9M
2025-08-20 4,076.08 4,076.10 4,018.42 4,069.51 17.4M
2025-08-19 4,171.67 4,176.86 4,085.39 4,104.97 16.2M
2025-08-18 4,240.74 4,264.52 4,169.46 4,170.97 16.9M
2025-08-14 4,240.80 4,268.83 4,216.74 4,238.11 18.8M
2025-08-13 4,194.22 4,243.94 4,156.32 4,243.58 20.2M
2025-08-12 4,172.95 4,209.29 4,132.13 4,132.65 15.9M
2025-08-11 4,149.97 4,161.67 4,114.36 4,151.15 17.4M
2025-08-08 4,159.61 4,181.40 4,147.34 4,161.50 18.4M
2025-08-07 4,207.58 4,216.21 4,144.82 4,157.42 16.9M
2025-08-06 4,181.62 4,229.29 4,152.22 4,223.37 11.2M
2025-08-05 4,216.86 4,264.72 4,198.58 4,228.39 15.3M
2025-08-04 4,115.08 4,171.29 4,081.68 4,154.83 11.0M
2025-08-01 4,203.35 4,206.97 4,077.01 4,078.40 18.4M
2025-07-31 4,292.55 4,304.61 4,225.33 4,275.41 16.6M
2025-07-30 4,333.27 4,357.25 4,290.08 4,291.89 20.3M
2025-07-29 4,300.71 4,325.04 4,251.70 4,324.57 15.0M
2025-07-28 4,359.38 4,364.02 4,279.44 4,290.91 15.2M
2025-07-25 4,394.07 4,397.19 4,340.80 4,348.61 15.0M
2025-07-24 4,421.73 4,490.80 4,404.44 4,410.29 29.1M
2025-07-23 4,371.58 4,405.48 4,344.91 4,394.42 16.9M
2025-07-22 4,372.85 4,434.65 4,314.64 4,344.16 21.6M
2025-07-21 4,444.12 4,451.52 4,346.57 4,364.92 19.1M
2025-07-18 4,424.11 4,472.24 4,378.75 4,417.52 18.7M
2025-07-17 4,264.72 4,415.59 4,259.50 4,415.59 30.2M
2025-07-16 4,195.58 4,253.57 4,181.62 4,239.23 13.5M
2025-07-15 4,131.18 4,240.66 4,126.77 4,239.56 18.8M
2025-07-14 4,160.94 4,166.46 4,102.29 4,127.20 13.7M
2025-07-11 4,176.15 4,208.43 4,139.93 4,143.63 13.9M
2025-07-10 4,087.05 4,192.51 4,083.26 4,185.10 21.3M
2025-07-09 4,020.06 4,061.92 3,991.19 4,061.92 21.5M
2025-07-08 4,016.07 4,029.77 3,973.05 4,018.65 14.9M
2025-07-07 3,954.90 4,043.01 3,941.31 4,029.92 17.2M
2025-07-04 4,027.98 4,039.73 3,955.98 3,960.23 16.5M
2025-07-03 3,947.40 4,053.13 3,927.09 4,041.45 17.5M
2025-07-02 3,894.32 3,948.66 3,882.26 3,948.33 19.7M
2025-07-01 3,854.74 3,883.03 3,854.74 3,867.70 15.6M
2025-06-30 3,861.34 3,873.88 3,823.76 3,846.45 16.6M
2025-06-27 3,869.79 3,894.89 3,846.80 3,860.66 13.5M
2025-06-26 3,909.08 3,909.08 3,831.95 3,872.73 17.8M
2025-06-25 3,909.63 3,933.74 3,881.94 3,898.34 20.6M
2025-06-24 3,919.35 3,951.25 3,903.27 3,913.87 18.7M
2025-06-23 3,876.67 3,880.48 3,848.52 3,873.07 21.5M
2025-06-20 3,900.29 3,976.37 3,886.19 3,944.14 28.5M
2025-06-19 3,888.53 3,898.11 3,849.00 3,891.42 29.0M
2025-06-18 3,864.60 3,920.62 3,861.73 3,886.95 27.0M
2025-06-17 3,913.63 3,950.26 3,880.55 3,900.28 20.2M
2025-06-16 3,914.63 3,947.69 3,881.73 3,919.89 16.5M
2025-06-13 4,031.32 4,032.67 3,845.77 3,892.67 22.5M
2025-06-12 4,014.04 4,052.04 3,996.31 4,028.74 20.6M
2025-06-11 3,979.78 4,030.45 3,972.32 4,017.98 19.0M
2025-06-10 3,902.33 3,969.84 3,873.61 3,969.73 24.9M
2025-06-09 3,822.66 3,904.80 3,803.93 3,888.94 19.2M
2025-06-05 3,823.06 3,858.69 3,785.90 3,808.62 18.8M
2025-06-04 3,890.77 3,909.97 3,819.08 3,826.73 21.7M
2025-06-02 3,824.31 3,868.41 3,817.79 3,851.80 34.1M
2025-05-30 3,808.45 3,860.36 3,798.69 3,830.43 29.3M
2025-05-29 3,793.82 3,805.24 3,771.42 3,799.71 16.8M
2025-05-28 3,801.04 3,814.62 3,763.29 3,766.53 18.2M
2025-05-27 3,781.88 3,812.34 3,761.76 3,807.41 22.4M
2025-05-26 3,718.15 3,756.82 3,699.80 3,756.82 21.1M
2025-05-23 3,745.33 3,745.42 3,693.36 3,704.19 17.7M
2025-05-22 3,752.38 3,817.56 3,724.68 3,742.01 31.9M
2025-05-21 3,708.24 3,780.39 3,702.50 3,764.84 16.5M
2025-05-20 3,686.11 3,709.40 3,663.98 3,666.27 14.2M
2025-05-19 3,663.07 3,682.82 3,631.08 3,656.30 15.7M
2025-05-16 3,707.89 3,709.14 3,656.30 3,671.96 37.4M
2025-05-15 3,666.69 3,706.95 3,655.96 3,693.55 41.8M
2025-05-14 3,641.71 3,705.54 3,610.15 3,693.48 17.6M
2025-05-13 3,649.80 3,727.93 3,649.79 3,698.47 16.8M
2025-05-12 3,678.20 3,680.77 3,602.24 3,611.93 19.6M
2025-05-09 3,742.98 3,745.86 3,701.08 3,704.68 14.6M
2025-05-08 3,745.33 3,774.38 3,734.65 3,734.65 22.2M
2025-05-07 3,765.38 3,765.38 3,678.60 3,730.49 15.6M
2025-05-02 3,734.92 3,821.18 3,734.92 3,814.59 12.0M
2025-04-30 3,803.94 3,823.87 3,740.23 3,761.07 13.7M
2025-04-29 3,743.15 3,807.78 3,743.15 3,807.28 14.3M
2025-04-28 3,771.29 3,784.18 3,718.72 3,729.84 21.9M
2025-04-25 3,807.87 3,820.63 3,776.85 3,776.85 39.9M
2025-04-24 3,833.87 3,847.01 3,791.52 3,817.87 35.3M
2025-04-23 3,841.26 3,843.39 3,803.67 3,835.09 48.7M
2025-04-22 3,760.83 3,817.81 3,759.95 3,812.37 29.8M
2025-04-21 3,792.48 3,810.26 3,770.53 3,781.81 10.0M
2025-04-18 3,779.22 3,804.09 3,752.41 3,797.23 12.0M
2025-04-17 3,722.32 3,769.79 3,718.23 3,765.61 13.8M
2025-04-16 3,748.30 3,755.61 3,684.06 3,694.40 18.4M
2025-04-15 3,775.28 3,779.86 3,710.57 3,748.41 16.1M
2025-04-14 3,724.48 3,789.89 3,707.72 3,782.04 19.9M
2025-04-11 3,575.01 3,720.42 3,574.71 3,718.08 17.9M
2025-04-10 3,604.31 3,642.46 3,574.70 3,638.64 21.0M
2025-04-09 3,533.93 3,545.90 3,423.93 3,451.39 23.9M
2025-04-08 3,583.61 3,619.46 3,540.58 3,567.54 22.4M
2025-04-07 3,562.74 3,575.50 3,505.66 3,505.66 18.2M
2025-04-04 3,675.60 3,782.96 3,658.43 3,709.39 15.8M
2025-04-03 3,578.83 3,729.34 3,576.23 3,723.25 13.3M
2025-04-02 3,719.78 3,737.26 3,639.57 3,653.99 20.5M
2025-04-01 3,644.10 3,754.63 3,637.69 3,723.69 16.0M
2025-03-31 3,624.57 3,660.51 3,574.54 3,587.14 17.3M
2025-03-28 3,769.03 3,770.90 3,663.23 3,677.39 16.8M
2025-03-27 3,760.42 3,787.92 3,730.98 3,738.01 23.5M
2025-03-26 3,818.13 3,818.13 3,733.84 3,787.04 16.1M
2025-03-25 3,808.22 3,847.85 3,782.25 3,802.99 32.1M
2025-03-24 3,763.21 3,820.28 3,739.86 3,781.77 34.5M
2025-03-21 3,842.45 3,871.82 3,720.14 3,753.41 47.7M
2025-03-20 3,987.37 3,990.24 3,842.57 3,849.81 31.6M
2025-03-19 4,040.17 4,074.76 3,964.73 3,971.79 19.1M
2025-03-18 4,057.89 4,064.62 4,002.33 4,049.43 20.0M
2025-03-17 3,956.56 4,014.90 3,898.52 4,014.90 21.9M
2025-03-14 3,856.10 3,956.63 3,845.74 3,907.15 19.6M
2025-03-13 3,918.90 3,937.64 3,844.87 3,862.23 22.6M
2025-03-12 3,905.65 3,944.40 3,885.06 3,895.88 15.0M
2025-03-11 3,856.18 3,904.62 3,839.73 3,888.58 17.2M
2025-03-10 3,923.90 3,977.22 3,843.58 3,918.62 22.9M
2025-03-07 4,016.23 4,038.70 3,935.96 3,947.04 22.7M
2025-03-06 4,125.93 4,126.01 4,043.72 4,062.71 23.5M
2025-03-05 4,095.00 4,143.49 4,095.00 4,124.25 21.2M
2025-03-04 4,017.30 4,086.98 3,985.56 4,064.59 25.9M
2025-02-28 4,085.88 4,097.59 4,006.03 4,011.74 33.2M
2025-02-27 4,101.52 4,135.90 4,081.62 4,126.24 40.6M
2025-02-26 4,058.75 4,120.08 4,028.26 4,098.79 26.6M
2025-02-25 3,976.97 4,064.31 3,975.83 4,037.70 18.0M
2025-02-24 3,999.33 4,018.69 3,965.45 4,011.85 24.7M
2025-02-21 3,989.80 4,035.78 3,988.36 4,014.78 19.3M
2025-02-20 4,020.24 4,053.81 3,978.71 3,993.20 25.1M
2025-02-19 4,075.72 4,081.84 4,038.74 4,051.18 26.2M
2025-02-18 4,095.80 4,101.15 4,051.02 4,095.47 32.2M
2025-02-17 4,066.68 4,102.89 4,041.37 4,102.89 26.9M
2025-02-14 3,988.62 4,058.67 3,988.62 4,052.05 30.6M
2025-02-13 3,999.36 3,999.36 3,933.22 3,964.38 21.3M
2025-02-12 4,010.57 4,010.57 3,950.50 3,987.58 23.4M
2025-02-11 4,051.78 4,090.59 4,022.16 4,026.96 22.5M
2025-02-10 4,047.28 4,076.56 3,995.25 4,037.27 27.3M
2025-02-07 4,021.02 4,077.97 4,018.94 4,059.43 20.4M
2025-02-06 3,985.56 4,053.88 3,983.41 4,042.81 29.1M
2025-02-05 3,933.68 3,990.51 3,911.08 3,966.84 23.3M
2025-02-04 3,884.08 3,962.32 3,871.40 3,913.44 25.4M
2025-02-03 3,878.01 3,878.01 3,808.67 3,842.47 25.8M
2025-01-31 3,947.52 3,974.50 3,903.02 3,944.20 24.3M
2025-01-24 3,892.11 3,936.81 3,861.88 3,923.89 19.9M
2025-01-23 3,857.43 3,914.81 3,851.00 3,871.98 25.8M
2025-01-22 3,852.57 3,899.69 3,845.17 3,851.03 18.0M
2025-01-21 3,823.83 3,860.75 3,799.66 3,823.45 19.6M
2025-01-20 3,824.69 3,825.55 3,771.80 3,809.43 16.8M
2025-01-17 3,853.93 3,854.40 3,794.85 3,809.12 17.5M
2025-01-16 3,818.53 3,889.55 3,808.21 3,865.49 22.8M
2025-01-15 3,881.14 3,886.77 3,753.79 3,766.14 25.5M
2025-01-14 3,885.93 3,887.44 3,819.75 3,837.38 20.9M
2025-01-13 3,862.81 3,915.44 3,815.09 3,838.32 25.9M
2025-01-10 3,895.02 3,916.10 3,871.97 3,876.13 19.3M
2025-01-09 3,879.44 3,916.96 3,844.68 3,898.82 29.1M
2025-01-08 3,879.79 3,929.58 3,869.72 3,878.09 32.0M
2025-01-07 3,803.25 3,901.33 3,803.25 3,876.31 28.1M
2025-01-06 3,776.02 3,824.75 3,742.87 3,812.09 33.4M
2025-01-03 3,706.25 3,785.66 3,693.78 3,778.60 35.2M
2025-01-02 3,757.39 3,762.22 3,681.32 3,695.09 23.2M