삼성 KODEX 차이나휴머노이드로봇증권상장지수투자신탁[주식-파생형] (0048K0)

0048K0
🏛️ 대한민국 →
11,735.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 11,615.00 11,620.00 11,580.00 11,605.00 25.5K
09:01 11,605.00 11,625.00 11,605.00 11,620.00 2.2K
09:02 11,620.00 11,625.00 11,615.00 11,625.00 2.5K
09:03 11,625.00 11,625.00 11,615.00 11,620.00 3.7K
09:04 11,620.00 11,625.00 11,615.00 11,625.00 2.9K
09:05 11,625.00 11,625.00 11,615.00 11,625.00 8.1K
09:06 11,625.00 11,625.00 11,620.00 11,625.00 17.2K
09:07 11,620.00 11,620.00 11,615.00 11,620.00 9.3K
09:08 11,615.00 11,620.00 11,610.00 11,620.00 1.7K
09:09 11,620.00 11,620.00 11,615.00 11,615.00 7.6K
09:10 11,615.00 11,620.00 11,610.00 11,620.00 11.1K
09:11 11,620.00 11,620.00 11,615.00 11,615.00 11.0K
09:12 11,615.00 11,615.00 11,612.00 11,615.00 4.5K
09:13 11,610.00 11,615.00 11,610.00 11,615.00 5.1K
09:14 11,615.00 11,615.00 11,610.00 11,610.00 2.5K
09:15 11,615.00 11,620.00 11,615.00 11,620.00 14.4K
09:16 11,620.00 11,625.00 11,620.00 11,625.00 1.2K
09:17 11,625.00 11,625.00 11,620.00 11,620.00 5.4K
09:18 11,625.00 11,625.00 11,620.00 11,625.00 5.0K
09:19 11,625.00 11,630.00 11,625.00 11,630.00 2.9K
09:20 11,630.00 11,630.00 11,625.00 11,630.00 3.9K
09:21 11,630.00 11,635.00 11,625.00 11,630.00 7.3K
09:22 11,630.00 11,630.00 11,627.00 11,630.00 0.2K
09:23 11,630.00 11,630.00 11,630.00 11,630.00 1.1K
09:24 11,630.00 11,630.00 11,625.00 11,630.00 10.1K
09:25 11,630.00 11,630.00 11,625.00 11,625.00 2.6K
09:26 11,625.00 11,627.00 11,625.00 11,627.00 1.9K
09:27 11,627.00 11,630.00 11,625.00 11,625.00 0.4K
09:28 11,625.00 11,630.00 11,625.00 11,630.00 2.9K
09:29 11,630.00 11,630.00 11,625.00 11,630.00 0.2K
09:30 11,630.00 11,630.00 11,625.00 11,630.00 4.5K
09:31 11,630.00 11,630.00 11,625.00 11,630.00 12.6K
09:32 11,630.00 11,635.00 11,625.00 11,630.00 3.6K
09:33 11,630.00 11,635.00 11,625.00 11,635.00 6.6K
09:34 11,635.00 11,635.00 11,625.00 11,635.00 6.6K
09:35 11,635.00 11,640.00 11,635.00 11,635.00 1.2K
09:36 11,635.00 11,635.00 11,630.00 11,635.00 0.6K
09:37 11,635.00 11,635.00 11,635.00 11,635.00 0.5K
09:38 11,635.00 11,635.00 11,630.00 11,635.00 10.5K
09:39 11,630.00 11,635.00 11,630.00 11,635.00 0.9K
09:40 11,635.00 11,635.00 11,635.00 11,635.00 1.0K
09:41 11,635.00 11,635.00 11,635.00 11,635.00 1.2K
09:42 11,630.00 11,635.00 11,625.00 11,635.00 9.1K
09:43 11,635.00 11,635.00 11,635.00 11,635.00 0.7K
09:44 11,635.00 11,635.00 11,635.00 11,635.00 1.2K
09:45 11,635.00 11,635.00 11,635.00 11,635.00 3.0K
09:46 11,635.00 11,635.00 11,630.00 11,635.00 1.5K
09:47 11,635.00 11,635.00 11,635.00 11,635.00 4.9K
09:48 11,640.00 11,640.00 11,635.00 11,640.00 0.3K
09:49 11,640.00 11,640.00 11,635.00 11,640.00 0.7K
09:50 11,640.00 11,640.00 11,637.00 11,640.00 2.1K
09:51 11,640.00 11,640.00 11,640.00 11,640.00 1.3K
09:52 11,640.00 11,640.00 11,637.00 11,637.00 1.4K
09:53 11,640.00 11,645.00 11,640.00 11,640.00 8.4K
09:54 11,640.00 11,640.00 11,640.00 11,640.00 0.6K
09:55 11,645.00 11,645.00 11,640.00 11,645.00 0.6K
09:56 11,645.00 11,650.00 11,645.00 11,650.00 6.2K
09:57 11,650.00 11,650.00 11,645.00 11,645.00 15.1K
09:58 11,645.00 11,645.00 11,645.00 11,645.00 1.4K
09:59 11,645.00 11,650.00 11,642.00 11,650.00 2.3K
10:00 11,650.00 11,650.00 11,645.00 11,645.00 0.8K
10:01 11,650.00 11,650.00 11,645.00 11,645.00 1.6K
10:02 11,645.00 11,645.00 11,640.00 11,645.00 3.4K
10:03 11,645.00 11,650.00 11,645.00 11,645.00 4.4K
10:04 11,650.00 11,650.00 11,647.00 11,650.00 5.5K
10:05 11,650.00 11,655.00 11,647.00 11,655.00 0.5K
10:06 11,650.00 11,650.00 11,650.00 11,650.00 1.0K
10:07 11,650.00 11,650.00 11,650.00 11,650.00 2.5K
10:08 11,650.00 11,650.00 11,650.00 11,650.00 2.3K
10:09 11,650.00 11,650.00 11,640.00 11,645.00 13.4K
10:10 11,645.00 11,645.00 11,640.00 11,642.00 0.1K
10:11 11,642.00 11,645.00 11,640.00 11,645.00 11.4K
10:12 11,645.00 11,660.00 11,645.00 11,660.00 7.5K
10:13 11,660.00 11,660.00 11,650.00 11,650.00 6.5K
10:14 11,650.00 11,660.00 11,645.00 11,645.00 2.5K
10:15 11,640.00 11,650.00 11,640.00 11,650.00 10.0K
10:16 11,650.00 11,655.00 11,650.00 11,655.00 0.4K
10:17 11,650.00 11,655.00 11,645.00 11,655.00 1.0K
10:18 11,650.00 11,650.00 11,645.00 11,650.00 1.3K
10:19 11,655.00 11,655.00 11,650.00 11,650.00 3.5K
10:20 11,650.00 11,655.00 11,640.00 11,655.00 3.2K
10:21 11,665.00 11,665.00 11,640.00 11,660.00 7.7K
10:22 11,660.00 11,660.00 11,660.00 11,660.00 3.6K
10:23 11,660.00 11,660.00 11,655.00 11,660.00 1.2K
10:24 11,660.00 11,660.00 11,660.00 11,660.00 0.4K
10:25 11,655.00 11,660.00 11,650.00 11,660.00 2.7K
10:26 11,660.00 11,680.00 11,660.00 11,680.00 4.6K
10:27 11,675.00 11,685.00 11,670.00 11,670.00 3.2K
10:28 11,675.00 11,680.00 11,670.00 11,680.00 1.1K
10:29 11,670.00 11,680.00 11,670.00 11,675.00 16.4K
10:30 11,675.00 11,690.00 11,675.00 11,675.00 10.1K
10:31 11,690.00 11,725.00 11,690.00 11,695.00 22.5K
10:32 11,685.00 11,730.00 11,685.00 11,720.00 4.2K
10:33 11,715.00 11,750.00 11,715.00 11,745.00 4.8K
10:34 11,740.00 11,740.00 11,715.00 11,715.00 8.0K
10:35 11,730.00 11,765.00 11,730.00 11,765.00 16.6K
10:36 11,770.00 11,795.00 11,770.00 11,795.00 5.0K
10:37 11,795.00 11,800.00 11,785.00 11,790.00 10.0K
10:38 11,790.00 11,800.00 11,785.00 11,800.00 12.7K
10:39 11,800.00 11,805.00 11,800.00 11,805.00 16.4K
10:40 11,800.00 11,805.00 11,780.00 11,780.00 24.2K
10:41 11,785.00 11,800.00 11,780.00 11,800.00 3.9K
10:42 11,800.00 11,830.00 11,800.00 11,830.00 25.4K
10:43 11,815.00 11,820.00 11,790.00 11,805.00 9.5K
10:44 11,810.00 11,810.00 11,805.00 11,805.00 2.8K
10:45 11,805.00 11,810.00 11,800.00 11,805.00 7.1K
10:46 11,810.00 11,810.00 11,785.00 11,785.00 11.9K
10:47 11,785.00 11,785.00 11,740.00 11,740.00 12.7K
10:48 11,740.00 11,740.00 11,730.00 11,740.00 6.5K
10:49 11,735.00 11,740.00 11,720.00 11,720.00 4.3K
10:50 11,730.00 11,730.00 11,710.00 11,725.00 3.6K
10:51 11,725.00 11,745.00 11,725.00 11,740.00 5.7K
10:52 11,735.00 11,740.00 11,725.00 11,725.00 6.3K
10:53 11,735.00 11,745.00 11,735.00 11,745.00 39.0K
10:54 11,737.00 11,745.00 11,730.00 11,735.00 5.3K
10:55 11,730.00 11,740.00 11,730.00 11,730.00 9.5K
10:56 11,725.00 11,725.00 11,700.00 11,700.00 10.7K
10:57 11,695.00 11,700.00 11,690.00 11,700.00 6.3K
10:58 11,700.00 11,715.00 11,700.00 11,715.00 2.0K
10:59 11,715.00 11,720.00 11,700.00 11,720.00 3.4K
11:00 11,715.00 11,715.00 11,705.00 11,710.00 4.3K
11:01 11,705.00 11,705.00 11,680.00 11,680.00 15.6K
11:02 11,680.00 11,720.00 11,680.00 11,720.00 28.2K
11:03 11,720.00 11,720.00 11,695.00 11,695.00 14.8K
11:04 11,690.00 11,725.00 11,690.00 11,725.00 6.9K
11:05 11,725.00 11,755.00 11,725.00 11,745.00 43.0K
11:06 11,755.00 11,760.00 11,750.00 11,760.00 3.7K
11:07 11,760.00 11,760.00 11,755.00 11,760.00 12.4K
11:08 11,770.00 11,790.00 11,770.00 11,790.00 12.6K
11:09 11,785.00 11,790.00 11,780.00 11,785.00 1.8K
11:10 11,785.00 11,785.00 11,775.00 11,775.00 18.5K
11:11 11,775.00 11,780.00 11,755.00 11,765.00 5.8K
11:12 11,760.00 11,765.00 11,760.00 11,765.00 5.0K
11:13 11,760.00 11,765.00 11,760.00 11,760.00 15.8K
11:14 11,760.00 11,775.00 11,760.00 11,770.00 14.8K
11:15 11,775.00 11,775.00 11,765.00 11,765.00 3.3K
11:16 11,775.00 11,775.00 11,765.00 11,765.00 2.1K
11:17 11,770.00 11,790.00 11,770.00 11,790.00 8.5K
11:18 11,790.00 11,790.00 11,765.00 11,765.00 6.3K
11:19 11,765.00 11,765.00 11,760.00 11,765.00 5.6K
11:20 11,765.00 11,780.00 11,765.00 11,775.00 8.5K
11:21 11,775.00 11,790.00 11,775.00 11,790.00 15.0K
11:22 11,795.00 11,800.00 11,795.00 11,800.00 1.7K
11:23 11,800.00 11,805.00 11,800.00 11,805.00 2.0K
11:24 11,805.00 11,810.00 11,805.00 11,805.00 16.1K
11:25 11,800.00 11,805.00 11,795.00 11,800.00 9.9K
11:26 11,800.00 11,800.00 11,800.00 11,800.00 11.0K
11:27 11,795.00 11,805.00 11,790.00 11,805.00 7.8K
11:28 11,810.00 11,820.00 11,805.00 11,820.00 3.0K
11:29 11,825.00 11,825.00 11,815.00 11,815.00 1.2K
11:30 11,820.00 11,820.00 11,815.00 11,815.00 1.9K
11:31 11,825.00 11,830.00 11,825.00 11,825.00 12.1K
11:32 11,825.00 11,825.00 11,810.00 11,815.00 4.2K
11:33 11,810.00 11,810.00 11,810.00 11,810.00 4.0K
11:34 11,810.00 11,810.00 11,780.00 11,780.00 6.9K
11:35 11,780.00 11,785.00 11,780.00 11,780.00 0.1K
11:36 11,790.00 11,800.00 11,790.00 11,800.00 1.8K
11:37 11,800.00 11,800.00 11,800.00 11,800.00 2.6K
11:38 11,800.00 11,810.00 11,800.00 11,810.00 0.2K
11:39 11,810.00 11,810.00 11,805.00 11,805.00 0.5K
11:40 11,805.00 11,805.00 11,795.00 11,805.00 5.4K
11:41 11,800.00 11,805.00 11,785.00 11,795.00 2.5K
11:42 11,790.00 11,790.00 11,775.00 11,775.00 3.1K
11:43 11,765.00 11,765.00 11,755.00 11,755.00 50.8K
11:44 11,755.00 11,765.00 11,750.00 11,765.00 14.5K
11:45 11,765.00 11,770.00 11,760.00 11,765.00 0.7K
11:46 11,765.00 11,780.00 11,765.00 11,780.00 6.7K
11:47 11,785.00 11,790.00 11,775.00 11,780.00 2.1K
11:48 11,775.00 11,785.00 11,765.00 11,770.00 1.9K
11:49 11,775.00 11,785.00 11,775.00 11,780.00 1.7K
11:50 11,780.00 11,795.00 11,780.00 11,795.00 4.0K
11:51 11,795.00 11,805.00 11,795.00 11,795.00 2.0K
11:52 11,790.00 11,800.00 11,790.00 11,800.00 15.4K
11:53 11,800.00 11,810.00 11,800.00 11,810.00 6.3K
11:54 11,810.00 11,810.00 11,800.00 11,810.00 2.8K
11:55 11,810.00 11,820.00 11,810.00 11,820.00 1.8K
11:56 11,820.00 11,820.00 11,805.00 11,805.00 4.2K
11:57 11,805.00 11,810.00 11,795.00 11,800.00 6.9K
11:58 11,790.00 11,790.00 11,790.00 11,790.00 0.3K
11:59 11,790.00 11,795.00 11,790.00 11,795.00 2.9K
12:00 11,800.00 11,810.00 11,800.00 11,810.00 1.0K
12:01 11,810.00 11,815.00 11,810.00 11,815.00 2.9K
12:02 11,810.00 11,815.00 11,795.00 11,795.00 3.9K
12:03 11,805.00 11,805.00 11,805.00 11,805.00 4.7K
12:04 11,805.00 11,805.00 11,800.00 11,800.00 3.6K
12:05 11,805.00 11,805.00 11,790.00 11,790.00 16.1K
12:06 11,785.00 11,785.00 11,775.00 11,785.00 17.4K
12:07 11,780.00 11,780.00 11,770.00 11,775.00 3.5K
12:08 11,770.00 11,770.00 11,755.00 11,765.00 3.1K
12:09 11,765.00 11,765.00 11,745.00 11,745.00 2.8K
12:10 11,760.00 11,765.00 11,760.00 11,760.00 0.7K
12:11 11,765.00 11,765.00 11,760.00 11,760.00 0.1K
12:12 11,765.00 11,775.00 11,755.00 11,770.00 2.4K
12:13 11,770.00 11,770.00 11,760.00 11,760.00 1.9K
12:14 11,750.00 11,750.00 11,735.00 11,735.00 3.7K
12:15 11,735.00 11,735.00 11,730.00 11,730.00 0.8K
12:16 11,745.00 11,745.00 11,745.00 11,745.00 0.3K
12:17 11,740.00 11,745.00 11,740.00 11,745.00 1.2K
12:18 11,760.00 11,760.00 11,750.00 11,750.00 1.1K
12:19 11,750.00 11,750.00 11,730.00 11,730.00 2.7K
12:20 11,725.00 11,730.00 11,720.00 11,720.00 2.8K
12:21 11,720.00 11,735.00 11,720.00 11,735.00 2.0K
12:22 11,735.00 11,745.00 11,735.00 11,745.00 15.4K
12:23 11,740.00 11,745.00 11,735.00 11,745.00 2.7K
12:24 11,745.00 11,755.00 11,745.00 11,745.00 1.8K
12:25 11,745.00 11,745.00 11,735.00 11,735.00 2.5K
12:26 11,735.00 11,735.00 11,715.00 11,725.00 4.9K
12:27 11,720.00 11,720.00 11,715.00 11,720.00 2.4K
12:28 11,720.00 11,735.00 11,720.00 11,735.00 3.8K
12:29 11,740.00 11,740.00 11,735.00 11,735.00 2.6K
12:30 11,735.00 11,740.00 11,730.00 11,740.00 4.8K
12:31 11,740.00 11,740.00 11,740.00 11,740.00 3.8K
12:32 11,740.00 11,740.00 11,740.00 11,740.00 3.1K
12:33 11,740.00 11,740.00 11,740.00 11,740.00 2.5K
12:34 11,740.00 11,740.00 11,740.00 11,740.00 13.6K
12:35 11,740.00 11,745.00 11,735.00 11,740.00 11.8K
12:36 11,740.00 11,740.00 11,740.00 11,740.00 1.1K
12:37 11,740.00 11,740.00 11,740.00 11,740.00 7.5K
12:38 11,745.00 11,745.00 11,745.00 11,745.00 1.5K
12:39 11,745.00 11,745.00 11,745.00 11,745.00 0.7K
12:40 11,745.00 11,745.00 11,740.00 11,742.00 10.6K
12:41 11,742.00 11,742.00 11,742.00 11,742.00 0.0K
12:42 11,742.00 11,745.00 11,737.00 11,742.00 10.3K
12:43 11,742.00 11,745.00 11,740.00 11,742.00 13.7K
12:44 11,745.00 11,745.00 11,742.00 11,742.00 18.4K
12:45 11,742.00 11,742.00 11,740.00 11,742.00 8.2K
12:46 11,742.00 11,742.00 11,740.00 11,742.00 4.8K
12:47 11,742.00 11,745.00 11,742.00 11,745.00 4.8K
12:48 11,745.00 11,745.00 11,745.00 11,745.00 0.2K
12:49 11,745.00 11,745.00 11,740.00 11,742.00 8.2K
12:50 11,740.00 11,742.00 11,740.00 11,742.00 3.5K
12:51 11,742.00 11,742.00 11,740.00 11,742.00 0.5K
12:52 11,742.00 11,742.00 11,740.00 11,740.00 0.1K
12:53 11,742.00 11,742.00 11,742.00 11,742.00 0.1K
12:54 11,742.00 11,742.00 11,740.00 11,742.00 0.6K
12:55 11,742.00 11,742.00 11,740.00 11,740.00 0.8K
12:56 11,742.00 11,742.00 11,740.00 11,740.00 4.4K
12:57 11,740.00 11,742.00 11,740.00 11,742.00 0.6K
12:58 11,742.00 11,742.00 11,740.00 11,742.00 4.6K
12:59 11,740.00 11,740.00 11,740.00 11,740.00 2.7K
13:00 11,740.00 11,740.00 11,740.00 11,740.00 1.5K
13:01 11,740.00 11,745.00 11,735.00 11,740.00 2.8K
13:02 11,735.00 11,740.00 11,735.00 11,740.00 3.2K
13:03 11,740.00 11,745.00 11,740.00 11,745.00 2.0K
13:04 11,745.00 11,745.00 11,742.00 11,742.00 0.6K
13:05 11,745.00 11,745.00 11,742.00 11,745.00 0.6K
13:06 11,745.00 11,745.00 11,742.00 11,742.00 0.5K
13:07 11,742.00 11,745.00 11,742.00 11,745.00 1.0K
13:08 11,742.00 11,745.00 11,742.00 11,742.00 0.3K
13:09 11,742.00 11,742.00 11,742.00 11,742.00 0.0K
13:10 11,742.00 11,742.00 11,742.00 11,742.00 0.2K
13:11 11,745.00 11,745.00 11,745.00 11,745.00 0.6K
13:12 11,742.00 11,745.00 11,740.00 11,740.00 4.9K
13:13 11,745.00 11,745.00 11,745.00 11,745.00 1.9K
13:14 11,742.00 11,742.00 11,740.00 11,740.00 1.4K
13:15 11,740.00 11,745.00 11,740.00 11,745.00 7.0K
13:16 11,740.00 11,745.00 11,740.00 11,740.00 10.9K
13:17 11,740.00 11,745.00 11,740.00 11,740.00 17.4K
13:18 11,742.00 11,742.00 11,740.00 11,740.00 1.1K
13:19 11,740.00 11,742.00 11,740.00 11,742.00 7.5K
13:20 11,742.00 11,745.00 11,742.00 11,745.00 8.6K
13:21 11,745.00 11,745.00 11,740.00 11,745.00 3.9K
13:22 11,742.00 11,742.00 11,740.00 11,742.00 3.1K
13:23 11,742.00 11,742.00 11,740.00 11,742.00 2.6K
13:24 11,742.00 11,742.00 11,740.00 11,742.00 6.8K
13:25 11,750.00 11,750.00 11,745.00 11,750.00 11.2K
13:26 11,745.00 11,750.00 11,745.00 11,745.00 17.7K
13:27 11,745.00 11,745.00 11,740.00 11,745.00 3.1K
13:28 11,747.00 11,750.00 11,747.00 11,750.00 3.9K
13:29 11,750.00 11,750.00 11,745.00 11,747.00 2.9K
13:30 11,747.00 11,750.00 11,747.00 11,750.00 4.2K
13:31 11,750.00 11,750.00 11,750.00 11,750.00 1.0K
13:32 11,750.00 11,755.00 11,747.00 11,755.00 3.1K
13:33 11,752.00 11,752.00 11,750.00 11,752.00 4.8K
13:34 11,752.00 11,752.00 11,747.00 11,750.00 19.9K
13:35 11,750.00 11,750.00 11,750.00 11,750.00 14.0K
13:36 11,750.00 11,750.00 11,750.00 11,750.00 34.0K
13:37 11,750.00 11,755.00 11,750.00 11,750.00 9.7K
13:38 11,750.00 11,760.00 11,750.00 11,760.00 10.4K
13:39 11,755.00 11,755.00 11,755.00 11,755.00 12.0K
13:40 11,760.00 11,760.00 11,755.00 11,755.00 1.8K
13:41 11,760.00 11,760.00 11,755.00 11,755.00 0.8K
13:42 11,755.00 11,755.00 11,755.00 11,755.00 1.9K
13:43 11,755.00 11,760.00 11,755.00 11,760.00 0.5K
13:44 11,760.00 11,760.00 11,760.00 11,760.00 0.5K
13:45 11,760.00 11,760.00 11,755.00 11,760.00 1.4K
13:46 11,755.00 11,760.00 11,755.00 11,760.00 1.5K
13:47 11,755.00 11,760.00 11,755.00 11,760.00 0.3K
13:48 11,760.00 11,760.00 11,760.00 11,760.00 0.1K
13:49 11,760.00 11,760.00 11,760.00 11,760.00 0.3K
13:50 11,760.00 11,760.00 11,755.00 11,755.00 2.2K
13:51 11,760.00 11,760.00 11,755.00 11,760.00 0.8K
13:52 11,760.00 11,760.00 11,755.00 11,755.00 1.0K
13:53 11,755.00 11,755.00 11,755.00 11,755.00 0.2K
13:54 11,755.00 11,755.00 11,755.00 11,755.00 0.2K
13:55 11,760.00 11,760.00 11,760.00 11,760.00 1.3K
13:56 11,765.00 11,770.00 11,765.00 11,765.00 1.2K
13:57 11,765.00 11,770.00 11,765.00 11,770.00 1.5K
13:58 11,765.00 11,765.00 11,760.00 11,760.00 0.1K
13:59 11,765.00 11,770.00 11,765.00 11,765.00 3.1K
14:00 11,765.00 11,765.00 11,760.00 11,760.00 8.9K
14:01 11,770.00 11,770.00 11,770.00 11,770.00 5.3K
14:02 11,770.00 11,770.00 11,770.00 11,770.00 0.4K
14:03 11,775.00 11,775.00 11,770.00 11,770.00 0.4K
14:04 11,765.00 11,765.00 11,765.00 11,765.00 2.2K
14:05 11,770.00 11,770.00 11,765.00 11,765.00 3.7K
14:06 11,765.00 11,765.00 11,750.00 11,750.00 8.0K
14:07 11,750.00 11,765.00 11,750.00 11,765.00 11.5K
14:08 11,765.00 11,770.00 11,765.00 11,770.00 1.8K
14:09 11,770.00 11,780.00 11,770.00 11,780.00 7.7K
14:10 11,775.00 11,780.00 11,760.00 11,760.00 3.6K
14:11 11,760.00 11,765.00 11,760.00 11,765.00 0.1K
14:12 11,760.00 11,760.00 11,755.00 11,755.00 3.4K
14:13 11,755.00 11,755.00 11,750.00 11,750.00 2.7K
14:14 11,750.00 11,760.00 11,750.00 11,760.00 7.1K
14:15 11,760.00 11,760.00 11,760.00 11,760.00 1.1K
14:16 11,755.00 11,760.00 11,755.00 11,755.00 1.5K
14:17 11,755.00 11,760.00 11,755.00 11,755.00 21.9K
14:18 11,755.00 11,755.00 11,755.00 11,755.00 0.8K
14:19 11,755.00 11,755.00 11,745.00 11,745.00 7.4K
14:20 11,745.00 11,750.00 11,735.00 11,740.00 3.6K
14:21 11,745.00 11,755.00 11,745.00 11,755.00 28.5K
14:22 11,750.00 11,750.00 11,745.00 11,745.00 0.1K
14:23 11,745.00 11,765.00 11,745.00 11,765.00 28.9K
14:24 11,770.00 11,780.00 11,770.00 11,780.00 4.7K
14:25 11,780.00 11,785.00 11,780.00 11,780.00 2.0K
14:26 11,775.00 11,780.00 11,760.00 11,765.00 14.4K
14:27 11,765.00 11,765.00 11,765.00 11,765.00 0.4K
14:28 11,760.00 11,760.00 11,755.00 11,755.00 1.0K
14:29 11,755.00 11,760.00 11,755.00 11,760.00 9.2K
14:30 11,755.00 11,760.00 11,755.00 11,760.00 3.8K
14:31 11,760.00 11,765.00 11,760.00 11,765.00 2.6K
14:32 11,765.00 11,770.00 11,765.00 11,765.00 2.8K
14:33 11,765.00 11,765.00 11,760.00 11,760.00 0.9K
14:34 11,755.00 11,760.00 11,755.00 11,755.00 2.2K
14:35 11,755.00 11,755.00 11,755.00 11,755.00 1.2K
14:36 11,750.00 11,760.00 11,750.00 11,760.00 0.7K
14:37 11,755.00 11,755.00 11,750.00 11,755.00 4.2K
14:38 11,760.00 11,760.00 11,750.00 11,750.00 5.5K
14:39 11,750.00 11,765.00 11,750.00 11,765.00 3.6K
14:40 11,765.00 11,770.00 11,765.00 11,765.00 0.3K
14:41 11,765.00 11,765.00 11,765.00 11,765.00 0.7K
14:42 11,760.00 11,760.00 11,750.00 11,755.00 9.8K
14:43 11,750.00 11,750.00 11,750.00 11,750.00 0.9K
14:44 11,750.00 11,750.00 11,745.00 11,745.00 2.4K
14:45 11,750.00 11,755.00 11,745.00 11,755.00 7.3K
14:46 11,760.00 11,790.00 11,760.00 11,785.00 104.4K
14:47 11,790.00 11,790.00 11,780.00 11,780.00 0.4K
14:48 11,765.00 11,780.00 11,765.00 11,780.00 3.3K
14:49 11,777.00 11,810.00 11,777.00 11,810.00 24.2K
14:50 11,815.00 11,825.00 11,815.00 11,825.00 8.3K
14:51 11,830.00 11,835.00 11,830.00 11,835.00 11.5K
14:52 11,835.00 11,840.00 11,830.00 11,835.00 11.7K
14:53 11,840.00 11,840.00 11,825.00 11,825.00 3.0K
14:54 11,820.00 11,840.00 11,820.00 11,840.00 26.2K
14:55 11,835.00 11,835.00 11,815.00 11,820.00 2.6K
14:56 11,820.00 11,825.00 11,815.00 11,815.00 10.9K
14:57 11,815.00 11,815.00 11,805.00 11,810.00 1.0K
14:58 11,805.00 11,805.00 11,795.00 11,795.00 3.2K
14:59 11,790.00 11,805.00 11,790.00 11,805.00 1.2K
15:00 11,800.00 11,800.00 11,795.00 11,795.00 1.0K
15:01 11,785.00 11,785.00 11,770.00 11,770.00 2.2K
15:02 11,770.00 11,775.00 11,770.00 11,775.00 1.0K
15:03 11,775.00 11,785.00 11,770.00 11,785.00 11.3K
15:04 11,780.00 11,780.00 11,765.00 11,765.00 1.3K
15:05 11,765.00 11,765.00 11,760.00 11,760.00 1.9K
15:06 11,760.00 11,760.00 11,745.00 11,745.00 2.5K
15:07 11,745.00 11,750.00 11,735.00 11,735.00 4.6K
15:08 11,745.00 11,765.00 11,745.00 11,765.00 12.5K
15:09 11,765.00 11,770.00 11,765.00 11,770.00 1.3K
15:10 11,770.00 11,770.00 11,770.00 11,770.00 1.7K
15:11 11,770.00 11,780.00 11,770.00 11,775.00 7.4K
15:12 11,770.00 11,785.00 11,765.00 11,785.00 2.9K
15:13 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
15:14 11,780.00 11,780.00 11,780.00 11,780.00 1.4K
15:15 11,780.00 11,780.00 11,770.00 11,770.00 5.8K
15:16 11,775.00 11,775.00 11,770.00 11,775.00 0.2K
15:17 11,770.00 11,775.00 11,770.00 11,775.00 0.3K
15:18 11,770.00 11,775.00 11,750.00 11,765.00 3.1K
15:19 11,755.00 11,775.00 11,755.00 11,775.00 2.1K
15:29 11,800.00 11,800.00 11,800.00 11,800.00 5.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12,105.00 12,150.00 11,735.00 11,735.00 2.3M
2025-09-25 11,945.00 12,225.00 11,945.00 12,120.00 3.2M
2025-09-24 11,725.00 11,975.00 11,540.00 11,945.00 3.4M
2025-09-23 11,835.00 11,960.00 11,460.00 11,615.00 3.1M
2025-09-22 11,620.00 11,840.00 11,575.00 11,800.00 2.2M
2025-09-19 12,125.00 12,175.00 11,550.00 11,675.00 3.6M
2025-09-18 12,000.00 12,520.00 11,925.00 11,950.00 3.7M
2025-09-17 11,705.00 12,095.00 11,705.00 11,970.00 2.2M
2025-09-16 11,125.00 11,680.00 11,110.00 11,600.00 2.1M
2025-09-15 10,985.00 11,285.00 10,930.00 11,125.00 1.5M
2025-09-12 11,030.00 11,205.00 10,960.00 10,995.00 1.8M
2025-09-11 10,650.00 10,955.00 10,520.00 10,955.00 1.5M
2025-09-10 10,705.00 10,860.00 10,545.00 10,670.00 2.2M
2025-09-09 10,825.00 10,830.00 10,550.00 10,670.00 1.8M
2025-09-08 10,180.00 10,935.00 10,160.00 10,790.00 3.2M
2025-09-05 9,865.00 10,150.00 9,795.00 10,150.00 2.1M
2025-09-04 10,280.00 10,400.00 9,805.00 9,820.00 3.7M
2025-09-03 10,595.00 10,825.00 10,220.00 10,320.00 1.5M
2025-09-02 10,260.00 10,740.00 9,910.00 10,540.00 2.0M
2025-09-01 10,280.00 10,500.00 10,140.00 10,270.00 1.0M
2025-08-29 10,125.00 10,390.00 10,000.00 10,235.00 1.2M
2025-08-28 10,165.00 10,165.00 9,795.00 10,025.00 1.5M
2025-08-27 10,310.00 10,640.00 10,300.00 10,300.00 1.1M
2025-08-26 10,395.00 10,430.00 10,255.00 10,385.00 0.8M
2025-08-25 10,205.00 10,520.00 10,200.00 10,395.00 1.5M
2025-08-22 9,985.00 10,190.00 9,970.00 10,190.00 0.6M
2025-08-21 10,140.00 10,175.00 9,965.00 9,985.00 0.7M
2025-08-20 10,120.00 10,215.00 9,970.00 10,135.00 1.0M
2025-08-19 9,965.00 10,270.00 9,745.00 10,120.00 1.2M
2025-08-18 9,855.00 9,990.00 9,805.00 9,890.00 1.4M
2025-08-14 9,680.00 9,850.00 9,415.00 9,725.00 1.0M
2025-08-13 9,575.00 9,720.00 9,510.00 9,645.00 1.2M
2025-08-12 9,615.00 9,635.00 9,455.00 9,565.00 0.9M
2025-08-11 9,570.00 9,665.00 9,540.00 9,600.00 0.7M
2025-08-08 9,770.00 9,810.00 9,560.00 9,570.00 0.6M
2025-08-07 9,890.00 9,910.00 9,670.00 9,765.00 0.7M
2025-08-06 9,380.00 9,995.00 9,380.00 9,935.00 0.7M
2025-08-05 9,360.00 9,470.00 9,360.00 9,450.00 0.5M
2025-08-04 9,000.00 9,315.00 8,955.00 9,315.00 0.4M
2025-08-01 9,100.00 9,250.00 8,975.00 9,075.00 0.3M
2025-07-31 9,150.00 9,265.00 9,085.00 9,085.00 0.4M
2025-07-30 9,350.00 9,350.00 9,050.00 9,140.00 0.5M
2025-07-29 9,435.00 9,435.00 9,305.00 9,380.00 0.4M
2025-07-28 9,385.00 9,495.00 9,320.00 9,360.00 0.4M
2025-07-25 9,320.00 9,370.00 9,260.00 9,355.00 0.5M
2025-07-24 9,220.00 9,365.00 9,170.00 9,285.00 0.5M
2025-07-23 9,310.00 9,370.00 9,180.00 9,190.00 0.6M
2025-07-22 9,475.00 9,530.00 9,295.00 9,355.00 0.6M
2025-07-21 9,215.00 9,655.00 9,170.00 9,500.00 0.8M
2025-07-18 9,235.00 9,345.00 9,120.00 9,195.00 0.6M
2025-07-17 9,020.00 9,250.00 8,980.00 9,220.00 0.6M
2025-07-16 8,820.00 9,080.00 8,810.00 9,020.00 0.7M
2025-07-15 8,835.00 8,850.00 8,685.00 8,800.00 0.5M
2025-07-14 8,500.00 8,830.00 8,495.00 8,795.00 1.1M
2025-07-11 8,320.00 8,605.00 8,290.00 8,550.00 0.6M
2025-07-10 8,370.00 8,385.00 8,247.00 8,300.00 0.7M
2025-07-09 8,390.00 8,605.00 8,375.00 8,405.00 0.5M
2025-07-08 8,285.00 8,380.00 8,230.00 8,370.00 0.6M
2025-07-07 8,340.00 8,340.00 8,205.00 8,235.00 0.4M
2025-07-04 8,425.00 8,470.00 8,290.00 8,345.00 0.4M
2025-07-03 8,410.00 8,470.00 8,355.00 8,405.00 0.3M
2025-07-02 8,580.00 8,630.00 8,375.00 8,415.00 0.5M
2025-07-01 8,640.00 8,640.00 8,545.00 8,580.00 0.5M
2025-06-30 8,565.00 8,632.00 8,545.00 8,605.00 0.3M
2025-06-27 8,590.00 8,645.00 8,500.00 8,545.00 0.5M
2025-06-26 8,725.00 8,790.00 8,580.00 8,600.00 0.7M
2025-06-25 8,615.00 8,745.00 8,545.00 8,740.00 0.7M
2025-06-24 8,285.00 8,630.00 8,180.00 8,570.00 1.0M
2025-06-23 8,100.00 8,265.00 8,095.00 8,265.00 0.7M
2025-06-20 8,480.00 8,480.00 8,125.00 8,150.00 1.0M
2025-06-19 8,400.00 8,660.00 8,400.00 8,440.00 0.7M
2025-06-18 8,320.00 8,470.00 8,320.00 8,470.00 0.5M
2025-06-17 8,410.00 8,425.00 8,300.00 8,325.00 0.6M
2025-06-16 8,440.00 8,440.00 8,295.00 8,380.00 0.6M
2025-06-13 8,575.00 8,580.00 8,395.00 8,450.00 0.5M
2025-06-12 8,685.00 8,685.00 8,515.00 8,565.00 0.6M
2025-06-11 8,555.00 8,675.00 8,530.00 8,670.00 0.9M
2025-06-10 8,550.00 8,595.00 8,350.00 8,595.00 1.1M
2025-06-09 8,575.00 8,650.00 8,525.00 8,550.00 1.2M
2025-06-05 8,660.00 8,745.00 8,470.00 8,700.00 1.4M
2025-06-04 8,505.00 8,700.00 8,505.00 8,625.00 1.0M
2025-06-02 8,590.00 8,590.00 8,455.00 8,500.00 0.9M
2025-05-30 8,745.00 8,770.00 8,590.00 8,600.00 1.0M
2025-05-29 8,700.00 8,865.00 8,700.00 8,800.00 1.1M
2025-05-28 8,815.00 8,815.00 8,645.00 8,695.00 0.9M
2025-05-27 8,960.00 8,970.00 8,695.00 8,760.00 1.7M
2025-05-26 9,000.00 9,040.00 8,875.00 8,875.00 0.8M
2025-05-23 9,185.00 9,290.00 9,060.00 9,060.00 0.8M
2025-05-22 9,155.00 9,350.00 9,120.00 9,200.00 0.7M
2025-05-21 9,395.00 9,395.00 9,175.00 9,245.00 1.1M
2025-05-20 9,425.00 9,460.00 9,270.00 9,400.00 1.1M
2025-05-19 9,670.00 9,705.00 9,330.00 9,455.00 1.1M
2025-05-16 9,610.00 9,820.00 9,555.00 9,690.00 0.9M
2025-05-15 9,940.00 9,965.00 9,560.00 9,585.00 0.8M
2025-05-14 10,270.00 10,270.00 9,870.00 9,945.00 0.8M
2025-05-13 10,105.00 10,445.00 10,000.00 10,090.00 1.1M