미래에셋 TIGER TDF2045증권상장지수투자신탁(주식혼합) (0025N0)

0025N0
🏛️ 대한민국 →
11,015.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 11,020.00 11,020.00 11,020.00 11,020.00 1.3K
09:01 11,020.00 11,020.00 11,010.00 11,010.00 0.1K
09:02 11,015.00 11,015.00 11,015.00 11,015.00 1.4K
09:03 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
09:04 11,010.00 11,010.00 10,995.00 11,005.00 4.6K
09:05 11,005.00 11,005.00 10,995.00 11,005.00 2.4K
09:06 11,000.00 11,005.00 10,995.00 11,005.00 2.5K
09:07 10,995.00 11,005.00 10,980.00 10,980.00 4.2K
09:08 11,000.00 11,000.00 10,980.00 11,000.00 8.3K
09:09 11,000.00 11,000.00 11,000.00 11,000.00 18.6K
09:10 11,000.00 11,005.00 10,985.00 10,985.00 3.4K
09:11 10,995.00 11,000.00 10,995.00 10,995.00 0.4K
09:12 11,000.00 11,000.00 10,995.00 11,000.00 1.3K
09:13 11,000.00 11,000.00 10,995.00 11,000.00 1.8K
09:14 11,000.00 11,000.00 11,000.00 11,000.00 0.3K
09:15 11,000.00 11,000.00 11,000.00 11,000.00 0.4K
09:16 11,000.00 11,000.00 11,000.00 11,000.00 1.3K
09:17 11,000.00 11,000.00 11,000.00 11,000.00 0.3K
09:18 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
09:19 11,000.00 11,005.00 11,000.00 11,005.00 4.3K
09:20 11,000.00 11,005.00 11,000.00 11,005.00 0.9K
09:21 11,000.00 11,005.00 10,990.00 11,005.00 10.4K
09:22 11,005.00 11,005.00 11,000.00 11,000.00 2.2K
09:23 11,000.00 11,005.00 11,000.00 11,005.00 0.7K
09:24 11,005.00 11,005.00 11,000.00 11,000.00 4.5K
09:25 11,000.00 11,005.00 11,000.00 11,005.00 0.1K
09:26 11,005.00 11,005.00 11,002.00 11,005.00 2.1K
09:27 11,005.00 11,005.00 11,000.00 11,000.00 0.3K
09:28 11,000.00 11,010.00 11,000.00 11,005.00 1.7K
09:29 11,005.00 11,010.00 11,005.00 11,005.00 0.4K
09:30 11,010.00 11,010.00 11,007.00 11,010.00 2.9K
09:31 11,010.00 11,010.00 11,000.00 11,010.00 0.9K
09:32 11,010.00 11,015.00 11,000.00 11,010.00 5.0K
09:33 11,000.00 11,010.00 11,000.00 11,010.00 5.9K
09:34 11,010.00 11,010.00 11,000.00 11,010.00 5.5K
09:35 11,010.00 11,015.00 11,000.00 11,015.00 6.9K
09:36 11,015.00 11,015.00 11,000.00 11,010.00 7.1K
09:37 11,010.00 11,010.00 11,010.00 11,010.00 5.2K
09:38 11,010.00 11,010.00 11,005.00 11,010.00 0.2K
09:39 11,010.00 11,010.00 11,000.00 11,000.00 0.8K
09:40 11,010.00 11,010.00 11,000.00 11,010.00 0.6K
09:41 11,010.00 11,010.00 11,005.00 11,005.00 0.8K
09:42 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
09:43 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
09:44 11,010.00 11,010.00 11,010.00 11,010.00 1.5K
09:45 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
09:46 11,010.00 11,010.00 11,005.00 11,005.00 0.6K
09:47 11,005.00 11,005.00 11,005.00 11,005.00 2.4K
09:48 11,005.00 11,005.00 11,002.00 11,002.00 0.2K
09:49 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
09:50 11,005.00 11,005.00 11,000.00 11,005.00 1.3K
09:51 11,002.00 11,005.00 11,002.00 11,005.00 0.3K
09:52 11,005.00 11,005.00 11,000.00 11,000.00 5.6K
09:53 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
09:54 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
09:55 11,005.00 11,005.00 11,005.00 11,005.00 0.7K
09:56 11,005.00 11,005.00 11,005.00 11,005.00 0.5K
09:57 11,005.00 11,005.00 11,005.00 11,005.00 0.4K
09:58 11,000.00 11,000.00 11,000.00 11,000.00 3.8K
09:59 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
10:00 11,000.00 11,000.00 10,995.00 10,995.00 6.1K
10:01 11,000.00 11,005.00 11,000.00 11,005.00 0.3K
10:02 11,000.00 11,000.00 11,000.00 11,000.00 0.3K
10:03 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
10:04 11,000.00 11,000.00 11,000.00 11,000.00 0.4K
10:05 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
10:06 11,000.00 11,000.00 11,000.00 11,000.00 0.7K
10:07 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
10:08 11,000.00 11,005.00 11,000.00 11,005.00 16.3K
10:09 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
10:10 11,005.00 11,005.00 11,005.00 11,005.00 0.7K
10:11 11,005.00 11,005.00 11,005.00 11,005.00 2.9K
10:12 11,005.00 11,005.00 11,005.00 11,005.00 6.8K
10:13 11,005.00 11,005.00 11,000.00 11,000.00 2.9K
10:14 11,000.00 11,000.00 11,000.00 11,000.00 0.8K
10:15 11,000.00 11,000.00 11,000.00 11,000.00 3.3K
10:16 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
10:17 11,000.00 11,000.00 11,000.00 11,000.00 1.0K
10:18 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
10:19 11,000.00 11,005.00 11,000.00 11,005.00 18.0K
10:20 11,005.00 11,005.00 11,000.00 11,005.00 3.6K
10:21 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
10:22 11,005.00 11,005.00 11,000.00 11,000.00 0.3K
10:23 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
10:24 11,005.00 11,005.00 11,005.00 11,005.00 2.7K
10:25 11,005.00 11,005.00 11,005.00 11,005.00 0.2K
10:26 11,005.00 11,005.00 11,000.00 11,005.00 0.1K
10:27 11,005.00 11,005.00 11,000.00 11,005.00 0.1K
10:28 11,005.00 11,005.00 11,000.00 11,005.00 0.3K
10:29 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
10:30 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
10:31 11,005.00 11,005.00 11,000.00 11,005.00 0.0K
10:32 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
10:33 11,005.00 11,005.00 11,000.00 11,005.00 0.2K
10:34 11,005.00 11,005.00 11,000.00 11,000.00 6.3K
10:35 11,000.00 11,005.00 11,000.00 11,005.00 0.1K
10:36 11,005.00 11,005.00 11,000.00 11,000.00 0.1K
10:37 11,000.00 11,005.00 11,000.00 11,005.00 0.1K
10:38 11,000.00 11,005.00 11,000.00 11,000.00 0.2K
10:39 11,000.00 11,005.00 11,000.00 11,005.00 0.6K
10:40 11,005.00 11,005.00 11,000.00 11,005.00 0.2K
10:41 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
10:42 10,997.00 11,000.00 10,995.00 11,000.00 0.9K
10:43 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:44 11,000.00 11,000.00 10,995.00 11,000.00 0.4K
10:45 11,000.00 11,000.00 10,995.00 10,995.00 0.9K
10:46 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:47 11,000.00 11,000.00 10,995.00 10,995.00 0.1K
10:48 10,995.00 10,997.00 10,995.00 10,997.00 0.0K
10:49 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
10:50 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
10:51 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:52 11,000.00 11,000.00 11,000.00 11,000.00 0.3K
10:53 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:54 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
10:55 11,000.00 11,000.00 10,995.00 10,995.00 0.7K
10:56 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:57 10,995.00 10,995.00 10,995.00 10,995.00 1.3K
10:58 10,995.00 10,995.00 10,995.00 10,995.00 0.3K
10:59 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
11:00 10,995.00 10,995.00 10,990.00 10,995.00 3.3K
11:01 10,995.00 10,995.00 10,995.00 10,995.00 1.2K
11:02 10,995.00 11,000.00 10,990.00 10,990.00 3.3K
11:03 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
11:04 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
11:05 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
11:06 11,005.00 11,005.00 10,990.00 11,005.00 0.8K
11:07 10,995.00 10,995.00 10,995.00 10,995.00 0.6K
11:08 11,005.00 11,005.00 10,990.00 11,005.00 0.7K
11:09 11,005.00 11,005.00 10,990.00 11,005.00 1.0K
11:10 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
11:11 11,005.00 11,005.00 10,990.00 11,005.00 0.9K
11:12 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:13 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:14 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
11:15 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:16 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
11:17 11,000.00 11,000.00 10,995.00 10,995.00 2.5K
11:18 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:20 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:21 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
11:22 10,997.00 11,000.00 10,995.00 10,995.00 1.0K
11:23 10,995.00 11,000.00 10,995.00 11,000.00 0.3K
11:24 11,000.00 11,000.00 10,995.00 11,000.00 0.4K
11:25 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
11:26 11,000.00 11,000.00 11,000.00 11,000.00 0.5K
11:27 11,000.00 11,000.00 10,995.00 10,995.00 0.4K
11:28 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
11:29 11,000.00 11,000.00 10,995.00 11,000.00 0.0K
11:30 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
11:32 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
11:33 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
11:34 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
11:35 11,000.00 11,000.00 10,990.00 10,990.00 3.6K
11:36 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
11:37 11,005.00 11,005.00 11,000.00 11,000.00 0.3K
11:38 11,000.00 11,005.00 11,000.00 11,005.00 0.0K
11:39 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:40 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:42 11,005.00 11,005.00 11,000.00 11,000.00 0.2K
11:43 11,005.00 11,005.00 11,000.00 11,000.00 6.6K
11:45 10,995.00 10,995.00 10,995.00 10,995.00 0.5K
11:46 10,995.00 10,995.00 10,995.00 10,995.00 5.2K
11:47 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
11:48 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:49 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:50 10,995.00 10,995.00 10,990.00 10,990.00 0.0K
11:51 10,995.00 11,005.00 10,990.00 11,005.00 2.9K
11:52 11,005.00 11,005.00 11,005.00 11,005.00 0.2K
11:53 11,005.00 11,005.00 11,005.00 11,005.00 0.3K
11:54 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
11:55 11,005.00 11,005.00 11,005.00 11,005.00 0.3K
11:56 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
11:57 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
11:58 11,005.00 11,005.00 11,002.00 11,002.00 0.1K
11:59 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
12:00 11,005.00 11,005.00 11,005.00 11,005.00 0.3K
12:01 11,005.00 11,005.00 11,000.00 11,000.00 0.4K
12:02 11,000.00 11,000.00 11,000.00 11,000.00 0.4K
12:03 11,000.00 11,000.00 11,000.00 11,000.00 0.4K
12:04 11,000.00 11,000.00 11,000.00 11,000.00 0.9K
12:05 11,000.00 11,005.00 11,000.00 11,005.00 0.7K
12:06 11,005.00 11,005.00 11,005.00 11,005.00 10.4K
12:07 11,010.00 11,010.00 11,010.00 11,010.00 0.4K
12:08 11,010.00 11,010.00 11,010.00 11,010.00 0.4K
12:09 11,010.00 11,010.00 10,995.00 11,010.00 0.3K
12:10 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:11 11,010.00 11,010.00 11,002.00 11,010.00 0.1K
12:12 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:13 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:14 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:15 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:16 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:17 11,010.00 11,010.00 11,005.00 11,005.00 0.2K
12:19 11,010.00 11,010.00 11,007.00 11,007.00 0.0K
12:20 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
12:21 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:22 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:23 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
12:24 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
12:25 11,010.00 11,010.00 11,005.00 11,005.00 0.2K
12:26 11,005.00 11,005.00 11,005.00 11,005.00 1.9K
12:27 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
12:28 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
12:29 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
12:30 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
12:31 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
12:32 11,005.00 11,005.00 11,005.00 11,005.00 0.3K
12:33 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
12:34 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
12:35 11,005.00 11,005.00 11,000.00 11,000.00 0.1K
12:37 11,005.00 11,005.00 11,005.00 11,005.00 0.3K
12:38 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
12:39 11,005.00 11,005.00 11,000.00 11,000.00 0.1K
12:41 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
12:42 11,005.00 11,005.00 11,005.00 11,005.00 1.0K
12:43 11,005.00 11,010.00 11,005.00 11,010.00 0.2K
12:44 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
12:45 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:46 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:47 11,010.00 11,010.00 11,005.00 11,005.00 0.1K
12:48 11,010.00 11,010.00 11,005.00 11,005.00 0.0K
12:49 11,010.00 11,015.00 11,010.00 11,015.00 0.1K
12:50 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
12:51 11,010.00 11,015.00 11,005.00 11,010.00 0.0K
12:52 11,005.00 11,010.00 11,005.00 11,005.00 0.6K
12:53 11,007.00 11,007.00 11,002.00 11,005.00 0.0K
12:54 11,005.00 11,010.00 11,005.00 11,010.00 0.1K
12:55 11,010.00 11,010.00 11,010.00 11,010.00 1.7K
12:56 11,010.00 11,010.00 11,010.00 11,010.00 0.7K
12:57 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:58 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
12:59 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
13:00 11,005.00 11,010.00 11,005.00 11,010.00 0.2K
13:01 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
13:02 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
13:03 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
13:04 11,005.00 11,005.00 11,005.00 11,005.00 0.6K
13:05 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
13:06 11,005.00 11,005.00 11,005.00 11,005.00 0.2K
13:07 11,005.00 11,005.00 11,000.00 11,005.00 0.1K
13:08 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
13:09 11,005.00 11,010.00 11,000.00 11,010.00 0.1K
13:10 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
13:11 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
13:13 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
13:14 11,005.00 11,010.00 11,005.00 11,010.00 1.3K
13:15 11,010.00 11,010.00 11,005.00 11,005.00 0.1K
13:16 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
13:17 11,010.00 11,010.00 11,005.00 11,005.00 0.0K
13:18 11,010.00 11,010.00 11,005.00 11,010.00 0.2K
13:19 11,005.00 11,010.00 11,005.00 11,005.00 0.2K
13:21 11,010.00 11,010.00 11,005.00 11,005.00 3.6K
13:22 11,005.00 11,010.00 11,000.00 11,010.00 2.4K
13:23 11,010.00 11,010.00 11,010.00 11,010.00 1.2K
13:24 11,010.00 11,015.00 11,010.00 11,015.00 0.5K
13:25 11,015.00 11,015.00 11,015.00 11,015.00 1.3K
13:26 11,015.00 11,015.00 11,010.00 11,010.00 0.2K
13:27 11,010.00 11,010.00 11,005.00 11,010.00 1.2K
13:28 11,010.00 11,010.00 11,007.00 11,010.00 1.2K
13:29 11,010.00 11,010.00 11,005.00 11,010.00 0.1K
13:30 11,010.00 11,015.00 11,010.00 11,015.00 3.2K
13:31 11,015.00 11,015.00 11,015.00 11,015.00 0.2K
13:32 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
13:33 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
13:34 11,015.00 11,015.00 11,010.00 11,010.00 1.1K
13:35 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
13:36 11,010.00 11,015.00 11,010.00 11,010.00 0.6K
13:37 11,010.00 11,010.00 11,010.00 11,010.00 0.6K
13:38 11,010.00 11,010.00 11,010.00 11,010.00 0.8K
13:39 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
13:40 11,010.00 11,010.00 11,010.00 11,010.00 0.5K
13:41 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
13:42 11,010.00 11,010.00 11,005.00 11,010.00 0.1K
13:43 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
13:44 11,010.00 11,010.00 11,005.00 11,005.00 0.4K
13:45 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
13:46 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
13:47 11,012.00 11,015.00 11,010.00 11,015.00 0.3K
13:48 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
13:49 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
13:50 11,015.00 11,015.00 11,015.00 11,015.00 3.1K
13:51 11,015.00 11,015.00 11,015.00 11,015.00 0.2K
13:52 11,015.00 11,015.00 11,010.00 11,015.00 0.0K
13:54 11,015.00 11,015.00 11,015.00 11,015.00 0.3K
13:55 11,015.00 11,015.00 11,010.00 11,015.00 5.0K
13:56 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
13:57 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
13:58 11,015.00 11,015.00 11,015.00 11,015.00 3.3K
13:59 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:00 11,010.00 11,010.00 11,010.00 11,010.00 3.7K
14:01 11,015.00 11,015.00 11,015.00 11,015.00 0.2K
14:03 11,015.00 11,015.00 11,010.00 11,010.00 0.0K
14:04 11,015.00 11,015.00 11,015.00 11,015.00 16.2K
14:05 11,012.00 11,015.00 11,012.00 11,015.00 1.5K
14:06 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:07 11,015.00 11,015.00 11,010.00 11,015.00 0.2K
14:08 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:09 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:11 11,015.00 11,015.00 11,015.00 11,015.00 0.3K
14:12 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:13 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:14 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
14:15 11,015.00 11,015.00 11,015.00 11,015.00 0.4K
14:16 11,015.00 11,015.00 11,015.00 11,015.00 3.4K
14:17 11,015.00 11,015.00 11,015.00 11,015.00 1.6K
14:18 11,015.00 11,015.00 11,015.00 11,015.00 0.6K
14:19 11,015.00 11,015.00 11,015.00 11,015.00 1.7K
14:20 11,015.00 11,015.00 11,015.00 11,015.00 2.5K
14:21 11,015.00 11,015.00 11,015.00 11,015.00 0.3K
14:22 11,015.00 11,015.00 11,010.00 11,010.00 3.3K
14:23 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:24 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:25 11,015.00 11,015.00 11,010.00 11,015.00 0.7K
14:26 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
14:27 11,015.00 11,015.00 11,015.00 11,015.00 0.9K
14:28 11,010.00 11,010.00 11,010.00 11,010.00 3.4K
14:29 11,010.00 11,010.00 11,010.00 11,010.00 0.9K
14:30 11,005.00 11,015.00 11,005.00 11,015.00 1.6K
14:31 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:32 11,015.00 11,015.00 11,010.00 11,010.00 0.1K
14:33 11,010.00 11,015.00 11,010.00 11,015.00 0.1K
14:34 11,015.00 11,015.00 11,015.00 11,015.00 0.4K
14:35 11,015.00 11,015.00 11,015.00 11,015.00 1.2K
14:36 11,015.00 11,015.00 11,010.00 11,010.00 0.5K
14:37 11,010.00 11,015.00 11,005.00 11,005.00 1.3K
14:38 11,005.00 11,015.00 11,005.00 11,005.00 2.8K
14:39 11,005.00 11,015.00 11,000.00 11,015.00 1.0K
14:40 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
14:41 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
14:42 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:43 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
14:44 11,015.00 11,015.00 11,015.00 11,015.00 4.7K
14:45 11,015.00 11,020.00 11,015.00 11,015.00 0.2K
14:46 11,015.00 11,015.00 11,015.00 11,015.00 0.4K
14:47 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:48 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
14:49 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:50 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
14:51 11,010.00 11,015.00 11,010.00 11,015.00 0.2K
14:52 11,020.00 11,020.00 11,020.00 11,020.00 0.7K
14:53 11,020.00 11,020.00 11,020.00 11,020.00 1.5K
14:54 11,015.00 11,020.00 11,015.00 11,020.00 0.1K
14:55 11,020.00 11,020.00 11,020.00 11,020.00 0.6K
14:56 11,020.00 11,020.00 11,020.00 11,020.00 0.5K
14:57 11,020.00 11,020.00 11,020.00 11,020.00 0.2K
14:58 11,020.00 11,020.00 11,020.00 11,020.00 1.4K
14:59 11,020.00 11,020.00 11,020.00 11,020.00 4.5K
15:00 11,020.00 11,020.00 11,020.00 11,020.00 0.5K
15:01 11,015.00 11,015.00 11,015.00 11,015.00 7.2K
15:02 11,015.00 11,015.00 11,015.00 11,015.00 0.3K
15:03 11,015.00 11,015.00 11,015.00 11,015.00 0.2K
15:04 11,015.00 11,015.00 11,015.00 11,015.00 0.2K
15:05 11,015.00 11,015.00 11,015.00 11,015.00 3.3K
15:06 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
15:07 11,015.00 11,015.00 11,015.00 11,015.00 0.6K
15:08 11,015.00 11,015.00 11,015.00 11,015.00 12.4K
15:09 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
15:10 11,020.00 11,025.00 11,015.00 11,015.00 1.1K
15:14 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
15:15 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
15:16 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
15:17 11,025.00 11,025.00 11,025.00 11,025.00 0.2K
15:18 11,020.00 11,025.00 11,020.00 11,025.00 0.3K
15:19 11,025.00 11,025.00 11,025.00 11,025.00 2.4K
15:29 11,020.00 11,020.00 11,020.00 11,020.00 7.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11,010.00 11,020.00 10,985.00 11,015.00 0.3M
2025-09-25 11,045.00 11,045.00 10,990.00 11,015.00 0.4M
2025-09-24 11,020.00 11,025.00 10,980.00 11,020.00 0.4M
2025-09-23 11,045.00 11,060.00 11,005.00 11,040.00 0.5M
2025-09-22 10,960.00 11,020.00 10,960.00 11,000.00 0.5M
2025-09-19 10,900.00 10,990.00 10,900.00 10,970.00 0.5M
2025-09-18 10,825.00 10,900.00 10,825.00 10,895.00 0.3M
2025-09-17 10,840.00 10,860.00 10,790.00 10,825.00 0.4M
2025-09-16 10,870.00 10,875.00 10,830.00 10,840.00 0.4M
2025-09-15 10,850.00 10,875.00 10,840.00 10,855.00 0.5M
2025-09-12 10,865.00 10,865.00 10,820.00 10,850.00 0.4M
2025-09-11 10,785.00 10,810.00 10,770.00 10,810.00 0.3M
2025-09-10 10,775.00 10,780.00 10,750.00 10,770.00 0.4M
2025-09-09 10,765.00 10,765.00 10,705.00 10,735.00 0.4M
2025-09-08 10,760.00 10,760.00 10,700.00 10,720.00 0.5M
2025-09-05 10,695.00 10,780.00 10,695.00 10,780.00 0.2M
2025-09-04 10,700.00 10,720.00 10,660.00 10,695.00 0.2M
2025-09-03 10,675.00 10,680.00 10,645.00 10,660.00 0.2M
2025-09-02 10,700.00 10,720.00 10,670.00 10,685.00 0.2M
2025-09-01 10,695.00 10,720.00 10,670.00 10,685.00 0.3M
2025-08-29 10,745.00 10,750.00 10,695.00 10,730.00 0.4M
2025-08-28 10,795.00 10,795.00 10,665.00 10,685.00 0.3M
2025-08-27 10,735.00 10,745.00 10,720.00 10,740.00 0.2M
2025-08-26 10,675.00 10,675.00 10,620.00 10,670.00 0.2M
2025-08-25 10,585.00 10,700.00 10,585.00 10,645.00 0.3M
2025-08-22 10,645.00 10,645.00 10,550.00 10,570.00 0.3M
2025-08-21 10,640.00 10,645.00 10,610.00 10,630.00 0.2M
2025-08-20 10,630.00 10,655.00 10,600.00 10,635.00 0.3M
2025-08-19 10,650.00 10,655.00 10,620.00 10,635.00 0.2M
2025-08-18 10,630.00 10,670.00 10,620.00 10,625.00 0.3M
2025-08-14 10,650.00 10,650.00 10,575.00 10,630.00 0.2M
2025-08-13 10,620.00 10,650.00 10,595.00 10,600.00 0.3M
2025-08-12 10,590.00 10,645.00 10,540.00 10,565.00 0.3M
2025-08-11 10,600.00 10,620.00 10,565.00 10,575.00 0.3M
2025-08-08 10,505.00 10,565.00 10,490.00 10,550.00 0.2M
2025-08-07 10,520.00 10,615.00 10,505.00 10,515.00 0.3M
2025-08-06 10,440.00 10,495.00 10,435.00 10,490.00 0.2M
2025-08-05 10,460.00 10,525.00 10,460.00 10,515.00 0.3M
2025-08-04 10,540.00 10,540.00 10,355.00 10,380.00 0.5M
2025-08-01 10,550.00 10,585.00 10,525.00 10,565.00 0.3M
2025-07-31 10,605.00 10,695.00 10,565.00 10,615.00 0.5M
2025-07-30 10,580.00 10,580.00 10,510.00 10,555.00 0.3M
2025-07-29 10,590.00 10,620.00 10,575.00 10,605.00 0.4M
2025-07-28 10,555.00 10,585.00 10,535.00 10,585.00 0.4M
2025-07-25 10,470.00 10,505.00 10,450.00 10,500.00 0.2M
2025-07-24 10,475.00 10,475.00 10,395.00 10,425.00 0.5M
2025-07-23 10,455.00 10,460.00 10,405.00 10,450.00 0.3M
2025-07-22 10,465.00 10,465.00 10,405.00 10,445.00 0.3M
2025-07-21 10,485.00 10,505.00 10,460.00 10,465.00 0.4M
2025-07-18 10,455.00 10,495.00 10,455.00 10,495.00 0.4M
2025-07-17 10,390.00 10,435.00 10,380.00 10,435.00 0.3M
2025-07-16 10,355.00 10,385.00 10,340.00 10,345.00 0.4M
2025-07-15 10,330.00 10,425.00 10,330.00 10,410.00 0.3M
2025-07-14 10,315.00 10,325.00 10,280.00 10,325.00 0.2M
2025-07-11 10,200.00 10,330.00 10,200.00 10,325.00 0.2M
2025-07-10 10,345.00 10,345.00 10,265.00 10,265.00 0.2M
2025-07-09 10,340.00 10,340.00 10,265.00 10,290.00 0.2M
2025-07-08 10,310.00 10,350.00 10,265.00 10,300.00 0.2M
2025-07-07 10,215.00 10,310.00 10,215.00 10,270.00 0.2M
2025-07-04 10,200.00 10,245.00 10,180.00 10,210.00 0.1M
2025-07-03 10,145.00 10,180.00 10,125.00 10,175.00 0.1M
2025-07-02 10,140.00 10,160.00 10,100.00 10,145.00 0.1M
2025-07-01 10,115.00 10,115.00 10,055.00 10,100.00 0.2M
2025-06-30 10,025.00 10,110.00 10,025.00 10,065.00 0.1M
2025-06-27 10,090.00 10,090.00 9,985.00 10,025.00 0.1M
2025-06-26 10,095.00 10,095.00 9,980.00 10,000.00 0.1M
2025-06-25 10,010.00 10,040.00 9,895.00 10,025.00 0.2M
2025-06-24 10,010.00 10,010.00 9,915.00 9,960.00 0.2M
2025-06-23 9,890.00 9,960.00 9,865.00 9,950.00 0.2M
2025-06-20 9,975.00 9,975.00 9,860.00 9,885.00 0.2M
2025-06-19 9,830.00 9,970.00 9,830.00 9,955.00 0.1M
2025-06-18 9,895.00 10,040.00 9,895.00 10,000.00 0.2M
2025-06-17 10,090.00 10,090.00 9,860.00 9,905.00 0.1M
2025-06-16 9,900.00 9,990.00 9,900.00 9,985.00 0.1M
2025-06-13 9,990.00 9,990.00 9,790.00 9,825.00 0.1M
2025-06-12 9,945.00 10,010.00 9,880.00 9,925.00 0.1M
2025-06-11 9,905.00 9,945.00 9,885.00 9,945.00 0.1M
2025-06-10 9,840.00 9,910.00 9,820.00 9,905.00 0.3M
2025-06-09 9,815.00 9,835.00 9,780.00 9,800.00 0.1M
2025-06-05 9,865.00 9,870.00 9,775.00 9,800.00 0.1M
2025-06-04 9,830.00 9,880.00 9,800.00 9,815.00 0.2M
2025-06-02 9,860.00 9,860.00 9,780.00 9,790.00 0.1M
2025-05-30 9,940.00 9,940.00 9,760.00 9,860.00 0.1M
2025-05-29 9,885.00 9,990.00 9,885.00 9,945.00 0.2M
2025-05-28 9,760.00 9,870.00 9,760.00 9,850.00 0.1M
2025-05-27 9,730.00 9,760.00 9,715.00 9,755.00 0.1M
2025-05-26 9,730.00 9,740.00 9,685.00 9,730.00 0.1M
2025-05-23 9,800.00 9,800.00 9,720.00 9,740.00 0.1M
2025-05-22 9,760.00 9,795.00 9,740.00 9,775.00 0.1M
2025-05-21 9,970.00 9,970.00 9,900.00 9,905.00 0.1M
2025-05-20 10,030.00 10,030.00 9,965.00 9,980.00 0.1M
2025-05-19 9,965.00 9,985.00 9,400.00 9,920.00 0.2M
2025-05-16 9,930.00 9,985.00 9,910.00 9,920.00 0.1M
2025-05-15 10,005.00 10,005.00 9,880.00 9,900.00 0.3M
2025-05-14 10,000.00 10,070.00 9,980.00 10,070.00 0.2M
2025-05-13 9,970.00 9,970.00 9,910.00 9,950.00 0.3M
2025-05-12 9,700.00 9,785.00 9,685.00 9,775.00 0.1M
2025-05-09 9,650.00 9,725.00 9,620.00 9,655.00 0.2M
2025-05-08 9,590.00 9,655.00 9,565.00 9,635.00 0.1M
2025-05-07 9,595.00 9,600.00 9,505.00 9,565.00 0.2M
2025-05-02 9,710.00 9,800.00 9,630.00 9,630.00 0.2M
2025-04-30 9,670.00 9,670.00 9,575.00 9,600.00 0.1M
2025-04-29 9,635.00 9,695.00 9,635.00 9,665.00 0.1M
2025-04-28 9,700.00 9,700.00 9,595.00 9,630.00 0.1M
2025-04-25 9,685.00 9,685.00 9,555.00 9,630.00 0.1M
2025-04-24 9,410.00 9,435.00 9,360.00 9,435.00 0.1M
2025-04-23 9,380.00 9,420.00 9,350.00 9,370.00 0.1M
2025-04-22 9,105.00 9,130.00 9,065.00 9,110.00 0.1M
2025-04-21 9,240.00 9,240.00 9,140.00 9,170.00 0.1M
2025-04-18 9,250.00 9,260.00 9,220.00 9,260.00 0.6M
2025-04-17 9,280.00 9,280.00 9,210.00 9,265.00 0.7M
2025-04-16 9,360.00 9,380.00 9,265.00 9,290.00 0.6M
2025-04-15 9,405.00 9,420.00 9,360.00 9,410.00 0.6M
2025-04-14 9,480.00 9,495.00 9,395.00 9,420.00 0.7M
2025-04-11 9,385.00 9,455.00 9,235.00 9,445.00 0.8M
2025-04-10 9,700.00 9,700.00 9,575.00 9,605.00 0.7M
2025-04-09 9,035.00 9,070.00 8,920.00 8,985.00 0.7M
2025-04-08 9,570.00 9,570.00 9,090.00 9,270.00 0.7M
2025-04-07 8,800.00 9,015.00 8,800.00 8,860.00 0.8M
2025-04-04 9,700.00 9,700.00 9,382.00 9,425.00 0.7M
2025-04-03 9,785.00 9,785.00 9,715.00 9,740.00 0.9M
2025-04-02 9,985.00 9,985.00 9,900.00 9,915.00 1.6M
2025-04-01 9,830.00 9,910.00 9,830.00 9,905.00 0.8M
2025-03-31 9,795.00 9,885.00 9,795.00 9,820.00 0.7M
2025-03-28 10,035.00 10,035.00 10,000.00 10,015.00 0.7M
2025-03-27 10,045.00 10,060.00 10,010.00 10,045.00 0.7M
2025-03-26 10,145.00 10,145.00 10,095.00 10,105.00 0.9M
2025-03-25 10,125.00 10,130.00 10,055.00 10,095.00 2.1M