삼성 KODEX 200타겟위클리커버드콜증권상장지수투자신탁[주식-파생형] (498400)

498400
🏛️ 대한민국 →
11,550.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 11,705.00 11,705.00 11,695.00 11,700.00 28.7K
09:01 11,705.00 11,725.00 11,705.00 11,720.00 28.3K
09:02 11,725.00 11,735.00 11,725.00 11,735.00 23.4K
09:03 11,730.00 11,755.00 11,730.00 11,750.00 76.5K
09:04 11,750.00 11,755.00 11,745.00 11,750.00 15.6K
09:05 11,755.00 11,760.00 11,755.00 11,760.00 34.1K
09:06 11,760.00 11,770.00 11,760.00 11,770.00 8.4K
09:07 11,765.00 11,780.00 11,765.00 11,775.00 32.7K
09:08 11,780.00 11,780.00 11,775.00 11,780.00 10.5K
09:09 11,780.00 11,780.00 11,770.00 11,770.00 13.8K
09:10 11,765.00 11,775.00 11,765.00 11,775.00 7.0K
09:11 11,775.00 11,775.00 11,765.00 11,770.00 6.2K
09:12 11,770.00 11,770.00 11,770.00 11,770.00 2.3K
09:13 11,767.00 11,770.00 11,760.00 11,765.00 28.2K
09:14 11,765.00 11,765.00 11,755.00 11,760.00 24.9K
09:15 11,750.00 11,750.00 11,735.00 11,735.00 24.4K
09:16 11,740.00 11,740.00 11,735.00 11,735.00 5.2K
09:17 11,735.00 11,735.00 11,730.00 11,735.00 6.7K
09:18 11,730.00 11,735.00 11,725.00 11,727.00 12.9K
09:19 11,725.00 11,725.00 11,722.00 11,725.00 11.5K
09:20 11,725.00 11,725.00 11,720.00 11,725.00 27.3K
09:21 11,720.00 11,725.00 11,720.00 11,725.00 7.0K
09:22 11,725.00 11,730.00 11,725.00 11,725.00 7.2K
09:23 11,725.00 11,730.00 11,725.00 11,730.00 12.9K
09:24 11,730.00 11,740.00 11,725.00 11,740.00 27.8K
09:25 11,740.00 11,750.00 11,735.00 11,750.00 29.6K
09:26 11,750.00 11,750.00 11,745.00 11,750.00 1.5K
09:27 11,745.00 11,750.00 11,740.00 11,745.00 7.9K
09:28 11,745.00 11,745.00 11,740.00 11,745.00 1.8K
09:29 11,745.00 11,745.00 11,740.00 11,745.00 4.3K
09:30 11,745.00 11,745.00 11,740.00 11,745.00 3.8K
09:31 11,745.00 11,750.00 11,740.00 11,750.00 4.0K
09:32 11,750.00 11,750.00 11,740.00 11,745.00 14.7K
09:33 11,745.00 11,745.00 11,735.00 11,735.00 17.5K
09:34 11,730.00 11,735.00 11,725.00 11,735.00 17.8K
09:35 11,725.00 11,740.00 11,725.00 11,735.00 2.8K
09:36 11,735.00 11,735.00 11,735.00 11,735.00 0.5K
09:37 11,735.00 11,735.00 11,730.00 11,735.00 5.1K
09:38 11,735.00 11,735.00 11,730.00 11,735.00 7.2K
09:39 11,735.00 11,735.00 11,730.00 11,735.00 7.3K
09:40 11,735.00 11,735.00 11,730.00 11,730.00 1.0K
09:41 11,730.00 11,735.00 11,730.00 11,735.00 12.5K
09:42 11,735.00 11,735.00 11,730.00 11,735.00 2.0K
09:43 11,735.00 11,735.00 11,735.00 11,735.00 1.8K
09:44 11,735.00 11,735.00 11,725.00 11,730.00 25.8K
09:45 11,730.00 11,730.00 11,725.00 11,730.00 17.0K
09:46 11,730.00 11,730.00 11,725.00 11,725.00 2.5K
09:47 11,730.00 11,730.00 11,715.00 11,725.00 14.0K
09:48 11,725.00 11,730.00 11,725.00 11,730.00 1.8K
09:49 11,725.00 11,730.00 11,725.00 11,725.00 4.4K
09:50 11,725.00 11,730.00 11,720.00 11,725.00 3.0K
09:51 11,725.00 11,725.00 11,715.00 11,725.00 2.2K
09:52 11,725.00 11,725.00 11,720.00 11,725.00 3.7K
09:53 11,725.00 11,730.00 11,725.00 11,730.00 3.5K
09:54 11,730.00 11,735.00 11,725.00 11,730.00 9.3K
09:55 11,730.00 11,735.00 11,730.00 11,735.00 1.7K
09:56 11,735.00 11,740.00 11,735.00 11,740.00 6.4K
09:57 11,740.00 11,745.00 11,740.00 11,745.00 17.0K
09:58 11,745.00 11,750.00 11,742.00 11,750.00 3.7K
09:59 11,750.00 11,750.00 11,745.00 11,750.00 0.8K
10:00 11,745.00 11,750.00 11,740.00 11,750.00 5.4K
10:01 11,750.00 11,750.00 11,740.00 11,750.00 9.6K
10:02 11,745.00 11,750.00 11,740.00 11,750.00 0.6K
10:03 11,745.00 11,750.00 11,740.00 11,750.00 0.5K
10:04 11,750.00 11,750.00 11,745.00 11,750.00 7.2K
10:05 11,745.00 11,755.00 11,745.00 11,755.00 32.0K
10:06 11,755.00 11,755.00 11,750.00 11,752.00 1.5K
10:07 11,752.00 11,760.00 11,752.00 11,760.00 4.5K
10:08 11,760.00 11,765.00 11,760.00 11,765.00 1.7K
10:09 11,765.00 11,765.00 11,760.00 11,765.00 6.5K
10:10 11,760.00 11,760.00 11,755.00 11,760.00 5.6K
10:11 11,760.00 11,760.00 11,760.00 11,760.00 1.0K
10:12 11,760.00 11,765.00 11,755.00 11,765.00 3.7K
10:13 11,762.00 11,765.00 11,762.00 11,765.00 1.6K
10:14 11,765.00 11,770.00 11,765.00 11,770.00 24.5K
10:15 11,770.00 11,770.00 11,755.00 11,765.00 5.6K
10:16 11,765.00 11,770.00 11,760.00 11,770.00 10.1K
10:17 11,765.00 11,770.00 11,765.00 11,770.00 2.4K
10:18 11,770.00 11,770.00 11,765.00 11,770.00 2.2K
10:19 11,770.00 11,770.00 11,755.00 11,760.00 1.5K
10:20 11,760.00 11,760.00 11,750.00 11,750.00 9.9K
10:21 11,750.00 11,760.00 11,750.00 11,760.00 0.9K
10:22 11,760.00 11,760.00 11,750.00 11,755.00 5.6K
10:23 11,755.00 11,755.00 11,750.00 11,755.00 2.0K
10:24 11,752.00 11,755.00 11,750.00 11,750.00 1.1K
10:25 11,750.00 11,755.00 11,750.00 11,755.00 1.6K
10:26 11,755.00 11,760.00 11,750.00 11,760.00 2.3K
10:27 11,760.00 11,760.00 11,755.00 11,760.00 0.7K
10:28 11,755.00 11,760.00 11,755.00 11,760.00 0.7K
10:29 11,760.00 11,765.00 11,755.00 11,760.00 4.8K
10:30 11,760.00 11,765.00 11,755.00 11,762.00 1.1K
10:31 11,762.00 11,765.00 11,760.00 11,760.00 5.7K
10:32 11,765.00 11,765.00 11,760.00 11,765.00 4.0K
10:33 11,765.00 11,765.00 11,760.00 11,760.00 6.2K
10:34 11,765.00 11,765.00 11,760.00 11,760.00 5.2K
10:35 11,760.00 11,760.00 11,755.00 11,760.00 0.6K
10:36 11,760.00 11,760.00 11,760.00 11,760.00 2.0K
10:37 11,760.00 11,760.00 11,760.00 11,760.00 0.7K
10:38 11,760.00 11,760.00 11,757.00 11,760.00 0.4K
10:39 11,760.00 11,760.00 11,755.00 11,755.00 2.4K
10:40 11,760.00 11,760.00 11,755.00 11,755.00 8.1K
10:41 11,760.00 11,760.00 11,755.00 11,755.00 3.4K
10:42 11,755.00 11,765.00 11,750.00 11,760.00 5.2K
10:43 11,765.00 11,765.00 11,760.00 11,765.00 0.6K
10:44 11,765.00 11,765.00 11,762.00 11,765.00 10.5K
10:45 11,765.00 11,770.00 11,765.00 11,770.00 10.0K
10:46 11,770.00 11,770.00 11,765.00 11,765.00 1.4K
10:47 11,765.00 11,770.00 11,765.00 11,770.00 3.1K
10:48 11,770.00 11,775.00 11,765.00 11,775.00 29.7K
10:49 11,770.00 11,770.00 11,765.00 11,770.00 6.3K
10:50 11,775.00 11,780.00 11,770.00 11,780.00 23.3K
10:51 11,780.00 11,780.00 11,775.00 11,780.00 16.7K
10:52 11,780.00 11,780.00 11,775.00 11,780.00 3.9K
10:53 11,780.00 11,780.00 11,780.00 11,780.00 3.8K
10:54 11,780.00 11,780.00 11,770.00 11,775.00 4.6K
10:55 11,775.00 11,775.00 11,770.00 11,770.00 0.4K
10:56 11,775.00 11,780.00 11,775.00 11,775.00 15.5K
10:57 11,775.00 11,780.00 11,775.00 11,775.00 3.3K
10:58 11,780.00 11,780.00 11,775.00 11,775.00 2.7K
10:59 11,775.00 11,780.00 11,775.00 11,775.00 11.3K
11:00 11,775.00 11,780.00 11,775.00 11,775.00 1.5K
11:01 11,780.00 11,780.00 11,770.00 11,770.00 5.6K
11:02 11,780.00 11,780.00 11,770.00 11,780.00 0.8K
11:03 11,780.00 11,780.00 11,775.00 11,780.00 1.0K
11:04 11,780.00 11,780.00 11,775.00 11,775.00 3.0K
11:05 11,775.00 11,775.00 11,770.00 11,775.00 9.0K
11:06 11,775.00 11,780.00 11,775.00 11,775.00 8.9K
11:07 11,775.00 11,775.00 11,770.00 11,770.00 6.8K
11:08 11,770.00 11,770.00 11,760.00 11,770.00 5.1K
11:09 11,765.00 11,770.00 11,760.00 11,765.00 0.9K
11:10 11,765.00 11,770.00 11,765.00 11,770.00 0.8K
11:11 11,765.00 11,765.00 11,760.00 11,765.00 1.8K
11:12 11,765.00 11,765.00 11,765.00 11,765.00 1.5K
11:13 11,770.00 11,770.00 11,767.00 11,770.00 0.5K
11:14 11,770.00 11,770.00 11,755.00 11,765.00 44.3K
11:15 11,765.00 11,765.00 11,760.00 11,760.00 0.8K
11:16 11,760.00 11,770.00 11,760.00 11,765.00 4.8K
11:17 11,765.00 11,770.00 11,765.00 11,765.00 4.9K
11:18 11,765.00 11,765.00 11,760.00 11,760.00 1.1K
11:19 11,760.00 11,765.00 11,760.00 11,760.00 2.0K
11:20 11,755.00 11,760.00 11,755.00 11,760.00 0.4K
11:21 11,760.00 11,765.00 11,760.00 11,765.00 1.2K
11:22 11,765.00 11,765.00 11,760.00 11,765.00 0.1K
11:23 11,765.00 11,765.00 11,765.00 11,765.00 0.7K
11:24 11,765.00 11,770.00 11,760.00 11,770.00 0.8K
11:25 11,770.00 11,770.00 11,770.00 11,770.00 2.9K
11:26 11,775.00 11,775.00 11,770.00 11,770.00 2.1K
11:27 11,770.00 11,775.00 11,770.00 11,770.00 0.5K
11:28 11,770.00 11,770.00 11,765.00 11,765.00 4.5K
11:29 11,765.00 11,765.00 11,765.00 11,765.00 1.4K
11:30 11,765.00 11,765.00 11,760.00 11,765.00 7.6K
11:31 11,765.00 11,770.00 11,765.00 11,765.00 1.3K
11:32 11,770.00 11,770.00 11,760.00 11,765.00 4.2K
11:33 11,770.00 11,770.00 11,765.00 11,765.00 2.0K
11:34 11,765.00 11,770.00 11,765.00 11,765.00 0.9K
11:35 11,765.00 11,770.00 11,765.00 11,770.00 1.4K
11:36 11,770.00 11,770.00 11,765.00 11,765.00 1.7K
11:37 11,770.00 11,770.00 11,765.00 11,765.00 0.4K
11:38 11,770.00 11,770.00 11,765.00 11,765.00 0.1K
11:39 11,765.00 11,770.00 11,765.00 11,770.00 1.5K
11:40 11,770.00 11,770.00 11,765.00 11,765.00 2.2K
11:41 11,765.00 11,770.00 11,765.00 11,765.00 0.1K
11:42 11,765.00 11,765.00 11,760.00 11,765.00 0.4K
11:43 11,765.00 11,765.00 11,760.00 11,765.00 0.1K
11:44 11,765.00 11,765.00 11,760.00 11,760.00 0.6K
11:45 11,762.00 11,762.00 11,760.00 11,762.00 0.4K
11:46 11,760.00 11,762.00 11,760.00 11,762.00 0.5K
11:47 11,762.00 11,762.00 11,760.00 11,760.00 11.9K
11:48 11,762.00 11,765.00 11,760.00 11,760.00 2.2K
11:49 11,760.00 11,765.00 11,760.00 11,765.00 2.0K
11:50 11,765.00 11,765.00 11,760.00 11,765.00 1.2K
11:51 11,765.00 11,765.00 11,760.00 11,765.00 0.7K
11:52 11,765.00 11,770.00 11,765.00 11,770.00 3.3K
11:53 11,770.00 11,770.00 11,765.00 11,765.00 0.6K
11:54 11,770.00 11,770.00 11,765.00 11,770.00 1.1K
11:55 11,770.00 11,770.00 11,765.00 11,765.00 1.1K
11:56 11,765.00 11,770.00 11,765.00 11,770.00 0.1K
11:57 11,770.00 11,770.00 11,765.00 11,770.00 6.5K
11:58 11,770.00 11,770.00 11,765.00 11,770.00 0.6K
11:59 11,770.00 11,770.00 11,770.00 11,770.00 1.0K
12:00 11,770.00 11,770.00 11,770.00 11,770.00 1.4K
12:01 11,770.00 11,775.00 11,770.00 11,775.00 19.4K
12:02 11,775.00 11,775.00 11,775.00 11,775.00 0.3K
12:03 11,770.00 11,775.00 11,770.00 11,770.00 3.7K
12:04 11,770.00 11,770.00 11,765.00 11,770.00 0.6K
12:05 11,770.00 11,770.00 11,770.00 11,770.00 0.9K
12:06 11,767.00 11,770.00 11,765.00 11,770.00 0.5K
12:07 11,770.00 11,770.00 11,770.00 11,770.00 0.2K
12:08 11,770.00 11,770.00 11,767.00 11,770.00 0.7K
12:09 11,770.00 11,770.00 11,767.00 11,770.00 0.6K
12:10 11,767.00 11,770.00 11,765.00 11,765.00 4.0K
12:11 11,770.00 11,770.00 11,765.00 11,765.00 0.0K
12:12 11,765.00 11,770.00 11,760.00 11,760.00 3.5K
12:13 11,765.00 11,765.00 11,765.00 11,765.00 4.4K
12:14 11,765.00 11,765.00 11,760.00 11,765.00 9.9K
12:15 11,765.00 11,765.00 11,760.00 11,760.00 2.2K
12:16 11,760.00 11,770.00 11,760.00 11,765.00 0.6K
12:17 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
12:18 11,765.00 11,770.00 11,760.00 11,770.00 6.8K
12:19 11,770.00 11,770.00 11,765.00 11,765.00 0.3K
12:20 11,770.00 11,770.00 11,765.00 11,770.00 12.0K
12:21 11,770.00 11,775.00 11,765.00 11,775.00 8.1K
12:22 11,775.00 11,775.00 11,770.00 11,775.00 4.8K
12:23 11,775.00 11,775.00 11,775.00 11,775.00 2.0K
12:24 11,770.00 11,780.00 11,770.00 11,780.00 12.6K
12:25 11,780.00 11,780.00 11,775.00 11,775.00 0.8K
12:26 11,780.00 11,780.00 11,775.00 11,780.00 33.5K
12:27 11,780.00 11,785.00 11,780.00 11,785.00 7.1K
12:28 11,785.00 11,790.00 11,785.00 11,790.00 16.9K
12:29 11,785.00 11,790.00 11,785.00 11,785.00 0.8K
12:30 11,790.00 11,790.00 11,785.00 11,785.00 1.7K
12:31 11,785.00 11,785.00 11,780.00 11,785.00 5.7K
12:32 11,780.00 11,785.00 11,780.00 11,785.00 2.9K
12:33 11,785.00 11,785.00 11,780.00 11,785.00 1.2K
12:34 11,785.00 11,785.00 11,785.00 11,785.00 2.5K
12:35 11,785.00 11,785.00 11,785.00 11,785.00 0.6K
12:36 11,785.00 11,785.00 11,780.00 11,780.00 0.6K
12:37 11,780.00 11,785.00 11,775.00 11,775.00 11.2K
12:38 11,775.00 11,780.00 11,775.00 11,780.00 2.4K
12:39 11,775.00 11,780.00 11,775.00 11,780.00 0.4K
12:40 11,780.00 11,780.00 11,780.00 11,780.00 0.3K
12:41 11,780.00 11,780.00 11,775.00 11,780.00 0.6K
12:42 11,780.00 11,780.00 11,775.00 11,780.00 3.0K
12:43 11,785.00 11,785.00 11,780.00 11,785.00 2.7K
12:44 11,785.00 11,785.00 11,780.00 11,780.00 0.4K
12:45 11,780.00 11,780.00 11,775.00 11,775.00 2.6K
12:46 11,780.00 11,780.00 11,775.00 11,780.00 3.3K
12:47 11,775.00 11,780.00 11,775.00 11,780.00 3.6K
12:48 11,780.00 11,780.00 11,777.00 11,780.00 1.7K
12:49 11,775.00 11,780.00 11,775.00 11,780.00 0.4K
12:50 11,780.00 11,780.00 11,775.00 11,780.00 0.2K
12:51 11,780.00 11,780.00 11,775.00 11,780.00 2.8K
12:52 11,780.00 11,780.00 11,775.00 11,780.00 0.7K
12:53 11,780.00 11,780.00 11,780.00 11,780.00 0.9K
12:54 11,780.00 11,780.00 11,780.00 11,780.00 6.4K
12:55 11,780.00 11,780.00 11,775.00 11,775.00 6.1K
12:56 11,780.00 11,780.00 11,775.00 11,780.00 1.2K
12:57 11,780.00 11,780.00 11,775.00 11,780.00 1.0K
12:58 11,780.00 11,780.00 11,780.00 11,780.00 0.4K
12:59 11,780.00 11,780.00 11,775.00 11,775.00 0.3K
13:00 11,780.00 11,780.00 11,775.00 11,780.00 1.1K
13:01 11,775.00 11,780.00 11,775.00 11,780.00 0.2K
13:02 11,780.00 11,780.00 11,775.00 11,775.00 2.4K
13:03 11,780.00 11,780.00 11,775.00 11,775.00 1.2K
13:04 11,775.00 11,775.00 11,770.00 11,775.00 1.3K
13:05 11,775.00 11,775.00 11,770.00 11,770.00 5.6K
13:06 11,770.00 11,770.00 11,765.00 11,765.00 0.6K
13:07 11,765.00 11,765.00 11,765.00 11,765.00 9.4K
13:08 11,765.00 11,765.00 11,765.00 11,765.00 0.9K
13:09 11,765.00 11,765.00 11,760.00 11,760.00 19.5K
13:10 11,760.00 11,760.00 11,750.00 11,750.00 11.9K
13:11 11,750.00 11,755.00 11,750.00 11,750.00 25.1K
13:12 11,755.00 11,755.00 11,750.00 11,750.00 0.6K
13:13 11,755.00 11,755.00 11,750.00 11,750.00 0.6K
13:14 11,750.00 11,755.00 11,750.00 11,755.00 1.8K
13:15 11,752.00 11,755.00 11,752.00 11,755.00 2.5K
13:16 11,755.00 11,755.00 11,750.00 11,755.00 1.5K
13:17 11,755.00 11,755.00 11,750.00 11,755.00 0.4K
13:18 11,755.00 11,755.00 11,750.00 11,755.00 1.5K
13:19 11,750.00 11,755.00 11,745.00 11,745.00 5.4K
13:20 11,750.00 11,755.00 11,745.00 11,745.00 0.8K
13:21 11,750.00 11,750.00 11,745.00 11,750.00 3.2K
13:22 11,750.00 11,750.00 11,745.00 11,745.00 5.4K
13:23 11,750.00 11,750.00 11,745.00 11,745.00 9.8K
13:24 11,745.00 11,745.00 11,745.00 11,745.00 0.1K
13:25 11,745.00 11,750.00 11,745.00 11,745.00 0.3K
13:26 11,750.00 11,750.00 11,747.00 11,750.00 0.6K
13:27 11,750.00 11,750.00 11,747.00 11,750.00 0.1K
13:28 11,747.00 11,750.00 11,747.00 11,750.00 0.1K
13:29 11,747.00 11,750.00 11,747.00 11,750.00 0.1K
13:30 11,750.00 11,750.00 11,747.00 11,750.00 2.5K
13:31 11,750.00 11,750.00 11,745.00 11,750.00 6.5K
13:32 11,750.00 11,750.00 11,750.00 11,750.00 2.4K
13:33 11,745.00 11,750.00 11,745.00 11,750.00 7.2K
13:34 11,750.00 11,750.00 11,745.00 11,750.00 4.3K
13:35 11,750.00 11,750.00 11,745.00 11,745.00 0.3K
13:36 11,745.00 11,745.00 11,745.00 11,745.00 0.2K
13:37 11,745.00 11,745.00 11,740.00 11,740.00 11.7K
13:38 11,740.00 11,740.00 11,735.00 11,735.00 0.6K
13:39 11,740.00 11,740.00 11,735.00 11,740.00 5.8K
13:40 11,740.00 11,740.00 11,735.00 11,740.00 2.3K
13:41 11,735.00 11,740.00 11,735.00 11,740.00 0.5K
13:42 11,740.00 11,740.00 11,740.00 11,740.00 0.4K
13:43 11,735.00 11,740.00 11,735.00 11,740.00 1.7K
13:44 11,745.00 11,745.00 11,735.00 11,735.00 1.0K
13:45 11,740.00 11,740.00 11,740.00 11,740.00 1.6K
13:46 11,740.00 11,740.00 11,740.00 11,740.00 1.2K
13:47 11,740.00 11,740.00 11,740.00 11,740.00 0.3K
13:48 11,745.00 11,745.00 11,740.00 11,745.00 0.2K
13:49 11,745.00 11,745.00 11,742.00 11,742.00 0.2K
13:50 11,745.00 11,745.00 11,745.00 11,745.00 0.9K
13:51 11,742.00 11,745.00 11,742.00 11,742.00 0.9K
13:52 11,745.00 11,745.00 11,742.00 11,745.00 6.3K
13:53 11,742.00 11,745.00 11,742.00 11,745.00 0.1K
13:54 11,745.00 11,747.00 11,745.00 11,747.00 7.1K
13:55 11,750.00 11,750.00 11,745.00 11,745.00 1.0K
13:56 11,747.00 11,750.00 11,747.00 11,750.00 1.4K
13:57 11,745.00 11,750.00 11,745.00 11,750.00 0.2K
13:58 11,750.00 11,750.00 11,740.00 11,740.00 1.4K
13:59 11,740.00 11,750.00 11,740.00 11,750.00 2.1K
14:00 11,750.00 11,750.00 11,750.00 11,750.00 0.1K
14:01 11,750.00 11,750.00 11,750.00 11,750.00 0.3K
14:02 11,750.00 11,750.00 11,750.00 11,750.00 0.2K
14:03 11,750.00 11,750.00 11,750.00 11,750.00 0.1K
14:04 11,750.00 11,750.00 11,750.00 11,750.00 5.3K
14:05 11,750.00 11,750.00 11,750.00 11,750.00 0.5K
14:06 11,750.00 11,750.00 11,745.00 11,750.00 2.6K
14:07 11,750.00 11,750.00 11,750.00 11,750.00 0.0K
14:08 11,750.00 11,750.00 11,745.00 11,750.00 5.1K
14:09 11,750.00 11,750.00 11,745.00 11,750.00 3.6K
14:10 11,745.00 11,750.00 11,745.00 11,750.00 0.9K
14:11 11,745.00 11,750.00 11,745.00 11,750.00 7.3K
14:12 11,750.00 11,750.00 11,750.00 11,750.00 0.2K
14:13 11,750.00 11,750.00 11,750.00 11,750.00 0.0K
14:14 11,750.00 11,750.00 11,745.00 11,750.00 1.4K
14:15 11,750.00 11,750.00 11,745.00 11,750.00 0.7K
14:16 11,750.00 11,750.00 11,747.00 11,747.00 0.2K
14:17 11,747.00 11,750.00 11,745.00 11,750.00 1.7K
14:18 11,750.00 11,750.00 11,745.00 11,745.00 1.7K
14:19 11,747.00 11,747.00 11,747.00 11,747.00 0.3K
14:20 11,747.00 11,747.00 11,745.00 11,745.00 1.4K
14:21 11,745.00 11,747.00 11,745.00 11,745.00 2.3K
14:22 11,745.00 11,747.00 11,745.00 11,747.00 0.1K
14:23 11,747.00 11,747.00 11,745.00 11,745.00 4.8K
14:24 11,745.00 11,745.00 11,740.00 11,740.00 8.9K
14:25 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
14:26 11,740.00 11,750.00 11,740.00 11,750.00 0.5K
14:27 11,750.00 11,750.00 11,745.00 11,745.00 2.6K
14:28 11,745.00 11,745.00 11,745.00 11,745.00 1.1K
14:29 11,747.00 11,747.00 11,745.00 11,747.00 0.6K
14:30 11,747.00 11,747.00 11,740.00 11,745.00 3.1K
14:31 11,745.00 11,750.00 11,745.00 11,750.00 0.1K
14:32 11,750.00 11,750.00 11,745.00 11,745.00 4.6K
14:33 11,750.00 11,750.00 11,750.00 11,750.00 4.0K
14:34 11,750.00 11,750.00 11,750.00 11,750.00 5.2K
14:35 11,750.00 11,750.00 11,750.00 11,750.00 23.9K
14:36 11,752.00 11,755.00 11,750.00 11,755.00 2.4K
14:37 11,755.00 11,755.00 11,750.00 11,755.00 0.5K
14:38 11,755.00 11,755.00 11,755.00 11,755.00 0.2K
14:39 11,755.00 11,755.00 11,755.00 11,755.00 1.3K
14:40 11,755.00 11,760.00 11,755.00 11,755.00 8.9K
14:41 11,760.00 11,760.00 11,755.00 11,755.00 2.7K
14:42 11,755.00 11,755.00 11,750.00 11,750.00 3.1K
14:43 11,755.00 11,755.00 11,750.00 11,755.00 0.3K
14:44 11,755.00 11,755.00 11,755.00 11,755.00 0.6K
14:45 11,750.00 11,750.00 11,750.00 11,750.00 8.6K
14:46 11,755.00 11,755.00 11,750.00 11,750.00 2.1K
14:47 11,755.00 11,755.00 11,755.00 11,755.00 1.8K
14:48 11,755.00 11,755.00 11,750.00 11,755.00 2.6K
14:49 11,755.00 11,755.00 11,755.00 11,755.00 0.2K
14:50 11,755.00 11,755.00 11,755.00 11,755.00 2.6K
14:51 11,755.00 11,755.00 11,750.00 11,755.00 2.1K
14:52 11,755.00 11,755.00 11,750.00 11,755.00 4.2K
14:53 11,755.00 11,755.00 11,750.00 11,755.00 1.7K
14:54 11,755.00 11,755.00 11,755.00 11,755.00 1.9K
14:55 11,755.00 11,755.00 11,750.00 11,755.00 9.3K
14:56 11,755.00 11,760.00 11,750.00 11,755.00 3.5K
14:57 11,760.00 11,760.00 11,750.00 11,755.00 16.5K
14:58 11,750.00 11,760.00 11,750.00 11,760.00 5.4K
14:59 11,755.00 11,760.00 11,745.00 11,760.00 5.3K
15:00 11,760.00 11,760.00 11,755.00 11,760.00 1.1K
15:01 11,760.00 11,760.00 11,755.00 11,755.00 4.0K
15:02 11,760.00 11,760.00 11,755.00 11,760.00 0.8K
15:03 11,760.00 11,760.00 11,760.00 11,760.00 0.3K
15:04 11,755.00 11,755.00 11,750.00 11,755.00 2.9K
15:05 11,750.00 11,755.00 11,750.00 11,755.00 2.2K
15:06 11,755.00 11,755.00 11,755.00 11,755.00 2.6K
15:07 11,755.00 11,755.00 11,750.00 11,755.00 2.2K
15:08 11,755.00 11,755.00 11,752.00 11,755.00 1.4K
15:09 11,755.00 11,755.00 11,755.00 11,755.00 0.6K
15:10 11,755.00 11,755.00 11,752.00 11,755.00 0.8K
15:11 11,755.00 11,760.00 11,755.00 11,755.00 2.7K
15:12 11,750.00 11,760.00 11,750.00 11,760.00 0.4K
15:13 11,750.00 11,760.00 11,750.00 11,760.00 0.4K
15:14 11,760.00 11,760.00 11,760.00 11,760.00 3.9K
15:15 11,760.00 11,760.00 11,760.00 11,760.00 6.0K
15:16 11,760.00 11,760.00 11,755.00 11,760.00 2.8K
15:17 11,760.00 11,760.00 11,755.00 11,760.00 2.4K
15:18 11,760.00 11,760.00 11,760.00 11,760.00 3.7K
15:19 11,760.00 11,760.00 11,755.00 11,755.00 2.6K
15:29 11,740.00 11,740.00 11,740.00 11,740.00 132.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11,735.00 11,735.00 11,470.00 11,550.00 4.1M
2025-09-25 11,755.00 11,847.00 11,740.00 11,825.00 2.2M
2025-09-24 11,840.00 11,872.00 11,720.00 11,830.00 2.2M
2025-09-23 11,810.00 11,850.00 11,760.00 11,830.00 2.2M
2025-09-22 11,700.00 11,790.00 11,695.00 11,740.00 2.0M
2025-09-19 11,690.00 11,720.00 11,620.00 11,655.00 1.9M
2025-09-18 11,570.00 11,685.00 11,545.00 11,680.00 2.2M
2025-09-17 11,580.00 11,580.00 11,485.00 11,510.00 2.6M
2025-09-16 11,495.00 11,640.00 11,490.00 11,620.00 3.9M
2025-09-15 11,470.00 11,505.00 11,430.00 11,450.00 3.4M
2025-09-12 11,375.00 11,440.00 11,335.00 11,430.00 4.2M
2025-09-11 11,435.00 11,460.00 11,385.00 11,460.00 5.0M
2025-09-10 11,295.00 11,405.00 11,295.00 11,405.00 3.1M
2025-09-09 11,180.00 11,277.00 11,165.00 11,270.00 2.5M
2025-09-08 11,125.00 11,165.00 11,120.00 11,145.00 2.8M
2025-09-05 11,110.00 11,135.00 11,080.00 11,120.00 1.9M
2025-09-04 11,060.00 11,110.00 11,055.00 11,080.00 2.2M
2025-09-03 11,015.00 11,065.00 11,000.00 11,060.00 1.7M
2025-09-02 10,950.00 11,025.00 10,940.00 11,010.00 1.5M
2025-09-01 11,010.00 11,045.00 10,890.00 10,920.00 3.6M
2025-08-29 11,160.00 11,170.00 11,080.00 11,080.00 2.0M
2025-08-28 11,015.00 11,170.00 10,975.00 11,125.00 1.0M
2025-08-27 11,050.00 11,065.00 10,980.00 11,055.00 1.7M
2025-08-26 11,125.00 11,130.00 11,020.00 11,050.00 1.7M
2025-08-25 11,110.00 11,130.00 11,075.00 11,130.00 1.6M
2025-08-22 11,025.00 11,075.00 11,005.00 11,030.00 1.7M
2025-08-21 10,945.00 11,045.00 10,935.00 10,960.00 1.6M
2025-08-20 10,900.00 10,935.00 10,760.00 10,930.00 4.2M
2025-08-19 11,075.00 11,085.00 10,960.00 10,980.00 2.4M
2025-08-18 11,185.00 11,190.00 11,065.00 11,065.00 2.3M
2025-08-14 11,255.00 11,265.00 11,185.00 11,225.00 1.5M
2025-08-13 11,210.00 11,235.00 11,120.00 11,215.00 2.3M
2025-08-12 11,315.00 11,425.00 11,275.00 11,285.00 6.0M
2025-08-11 11,300.00 11,345.00 11,270.00 11,315.00 3.1M
2025-08-08 11,320.00 11,355.00 11,270.00 11,300.00 3.2M
2025-08-07 11,320.00 11,325.00 11,245.00 11,320.00 2.3M
2025-08-06 11,210.00 11,270.00 11,185.00 11,270.00 1.8M
2025-08-05 11,240.00 11,300.00 11,175.00 11,255.00 2.9M
2025-08-04 10,970.00 11,140.00 10,940.00 11,140.00 3.7M
2025-08-01 11,290.00 11,300.00 10,975.00 10,990.00 7.7M
2025-07-31 11,510.00 11,540.00 11,395.00 11,435.00 2.4M
2025-07-30 11,355.00 11,495.00 11,355.00 11,440.00 3.7M
2025-07-29 11,260.00 11,370.00 11,150.00 11,360.00 2.3M
2025-07-28 11,315.00 11,330.00 11,190.00 11,285.00 2.4M
2025-07-25 11,170.00 11,265.00 11,170.00 11,230.00 1.7M
2025-07-24 11,280.00 11,390.00 11,195.00 11,200.00 3.0M
2025-07-23 11,240.00 11,270.00 11,080.00 11,215.00 1.8M
2025-07-22 11,330.00 11,350.00 11,130.00 11,185.00 2.7M
2025-07-21 11,235.00 11,330.00 11,230.00 11,320.00 1.9M
2025-07-18 11,265.00 11,285.00 11,180.00 11,245.00 2.3M
2025-07-17 11,240.00 11,250.00 11,085.00 11,235.00 2.6M
2025-07-16 11,295.00 11,295.00 11,180.00 11,210.00 2.8M
2025-07-15 11,235.00 11,305.00 11,180.00 11,305.00 2.6M
2025-07-14 11,160.00 11,255.00 11,145.00 11,250.00 3.6M
2025-07-11 11,340.00 11,450.00 11,305.00 11,330.00 7.0M
2025-07-10 11,210.00 11,335.00 11,190.00 11,335.00 3.6M
2025-07-09 11,190.00 11,220.00 11,130.00 11,200.00 2.7M
2025-07-08 10,980.00 11,175.00 10,980.00 11,175.00 3.2M
2025-07-07 10,915.00 11,025.00 10,865.00 11,000.00 2.4M
2025-07-04 11,210.00 11,215.00 10,970.00 10,980.00 5.0M
2025-07-03 11,140.00 11,180.00 11,075.00 11,180.00 3.0M
2025-07-02 11,075.00 11,095.00 10,895.00 11,040.00 3.7M
2025-07-01 11,100.00 11,215.00 11,085.00 11,100.00 2.4M
2025-06-30 11,000.00 11,085.00 10,975.00 11,065.00 2.1M
2025-06-27 11,040.00 11,065.00 10,910.00 10,955.00 1.8M
2025-06-26 11,075.00 11,100.00 10,880.00 10,990.00 1.9M
2025-06-25 11,110.00 11,150.00 10,990.00 11,070.00 2.0M
2025-06-24 10,885.00 11,055.00 10,885.00 11,055.00 2.1M
2025-06-23 10,690.00 10,750.00 10,580.00 10,740.00 1.8M
2025-06-20 10,645.00 10,745.00 10,600.00 10,745.00 1.6M
2025-06-19 10,670.00 10,670.00 10,540.00 10,605.00 1.4M
2025-06-18 10,445.00 10,620.00 10,420.00 10,590.00 1.6M
2025-06-17 10,505.00 10,660.00 10,445.00 10,500.00 3.0M
2025-06-16 10,335.00 10,480.00 10,280.00 10,480.00 1.8M
2025-06-13 10,445.00 10,450.00 10,260.00 10,310.00 2.0M
2025-06-12 10,445.00 10,455.00 10,375.00 10,410.00 1.7M
2025-06-11 10,475.00 10,635.00 10,470.00 10,595.00 2.7M
2025-06-10 10,465.00 10,480.00 10,355.00 10,435.00 2.8M
2025-06-09 10,345.00 10,410.00 10,335.00 10,395.00 3.0M
2025-06-05 10,140.00 10,325.00 10,130.00 10,275.00 2.6M
2025-06-04 9,970.00 10,090.00 9,955.00 10,085.00 2.1M
2025-06-02 9,825.00 9,930.00 9,800.00 9,850.00 1.7M
2025-05-30 9,900.00 9,925.00 9,830.00 9,855.00 1.6M
2025-05-29 9,860.00 9,935.00 9,845.00 9,935.00 1.6M
2025-05-28 9,710.00 9,855.00 9,705.00 9,810.00 1.9M
2025-05-27 9,620.00 9,690.00 9,620.00 9,680.00 0.7M
2025-05-26 9,570.00 9,680.00 9,570.00 9,680.00 0.9M
2025-05-23 9,585.00 9,600.00 9,560.00 9,570.00 0.6M
2025-05-22 9,630.00 9,630.00 9,535.00 9,555.00 1.0M
2025-05-21 9,640.00 9,690.00 9,635.00 9,655.00 1.2M
2025-05-20 9,645.00 9,665.00 9,595.00 9,600.00 0.9M
2025-05-19 9,630.00 9,650.00 9,550.00 9,550.00 1.6M
2025-05-16 9,665.00 9,692.00 9,650.00 9,685.00 1.0M
2025-05-15 9,680.00 9,700.00 9,625.00 9,635.00 1.5M
2025-05-14 9,650.00 9,705.00 9,640.00 9,680.00 1.5M
2025-05-13 9,810.00 9,810.00 9,745.00 9,775.00 2.4M
2025-05-12 9,650.00 9,745.00 9,650.00 9,745.00 2.0M
2025-05-09 9,620.00 9,640.00 9,580.00 9,615.00 1.4M
2025-05-08 9,610.00 9,645.00 9,595.00 9,610.00 1.5M
2025-05-07 9,575.00 9,600.00 9,525.00 9,575.00 1.3M
2025-05-02 9,495.00 9,530.00 9,430.00 9,500.00 1.1M
2025-04-30 9,500.00 9,530.00 9,455.00 9,490.00 0.9M
2025-04-29 9,445.00 9,530.00 9,435.00 9,495.00 1.0M
2025-04-28 9,430.00 9,455.00 9,410.00 9,440.00 0.8M
2025-04-25 9,410.00 9,450.00 9,385.00 9,415.00 1.1M
2025-04-24 9,370.00 9,370.00 9,290.00 9,340.00 0.6M
2025-04-23 9,310.00 9,355.00 9,295.00 9,350.00 1.0M
2025-04-22 9,185.00 9,240.00 9,185.00 9,200.00 0.7M
2025-04-21 9,235.00 9,260.00 9,190.00 9,225.00 0.5M
2025-04-18 9,185.00 9,205.00 9,150.00 9,205.00 0.6M
2025-04-17 9,075.00 9,160.00 9,070.00 9,155.00 0.4M
2025-04-16 9,145.00 9,165.00 9,050.00 9,055.00 0.7M
2025-04-15 9,115.00 9,200.00 9,115.00 9,185.00 0.8M
2025-04-14 9,095.00 9,140.00 9,075.00 9,105.00 0.7M
2025-04-11 9,055.00 9,175.00 9,015.00 9,175.00 1.7M
2025-04-10 9,155.00 9,200.00 9,065.00 9,200.00 1.7M
2025-04-09 8,785.00 8,835.00 8,640.00 8,685.00 1.6M
2025-04-08 9,000.00 9,005.00 8,790.00 8,835.00 2.4M
2025-04-07 8,975.00 8,990.00 8,785.00 8,815.00 3.2M
2025-04-04 9,325.00 9,505.00 9,250.00 9,355.00 3.9M
2025-04-03 9,305.00 9,450.00 9,250.00 9,430.00 2.8M
2025-04-02 9,615.00 9,620.00 9,500.00 9,535.00 1.7M
2025-04-01 9,530.00 9,620.00 9,480.00 9,595.00 2.2M
2025-03-31 9,560.00 9,565.00 9,440.00 9,470.00 3.1M
2025-03-28 9,830.00 9,830.00 9,675.00 9,725.00 2.0M
2025-03-27 9,900.00 9,955.00 9,855.00 9,870.00 0.8M
2025-03-26 9,920.00 10,000.00 9,910.00 9,980.00 0.9M
2025-03-25 9,960.00 9,985.00 9,870.00 9,895.00 0.9M
2025-03-24 9,935.00 9,980.00 9,895.00 9,925.00 0.8M
2025-03-21 9,895.00 9,950.00 9,870.00 9,935.00 0.7M
2025-03-20 9,905.00 9,935.00 9,860.00 9,900.00 0.7M
2025-03-19 9,775.00 9,895.00 9,775.00 9,855.00 1.0M
2025-03-18 9,805.00 9,860.00 9,745.00 9,770.00 0.8M
2025-03-17 9,675.00 9,765.00 9,670.00 9,765.00 1.1M
2025-03-14 9,585.00 9,650.00 9,555.00 9,635.00 0.6M
2025-03-13 9,670.00 9,710.00 9,575.00 9,600.00 1.0M
2025-03-12 9,670.00 9,795.00 9,630.00 9,795.00 1.2M
2025-03-11 9,525.00 9,645.00 9,495.00 9,635.00 1.9M
2025-03-10 9,650.00 9,745.00 9,640.00 9,745.00 1.0M
2025-03-07 9,675.00 9,725.00 9,605.00 9,700.00 1.1M
2025-03-06 9,745.00 9,745.00 9,695.00 9,735.00 1.0M
2025-03-05 9,645.00 9,695.00 9,600.00 9,690.00 0.8M
2025-03-04 9,580.00 9,675.00 9,545.00 9,615.00 1.0M
2025-02-28 9,795.00 9,805.00 9,600.00 9,625.00 2.6M
2025-02-27 10,000.00 10,000.00 9,895.00 9,940.00 0.8M
2025-02-26 9,925.00 9,980.00 9,870.00 9,955.00 0.7M
2025-02-25 9,885.00 9,945.00 9,860.00 9,930.00 0.6M
2025-02-24 9,950.00 9,970.00 9,895.00 9,955.00 0.7M
2025-02-21 10,000.00 10,030.00 9,960.00 10,030.00 0.6M
2025-02-20 10,015.00 10,025.00 9,975.00 9,995.00 0.7M
2025-02-19 9,960.00 10,030.00 9,940.00 10,010.00 0.8M
2025-02-18 9,890.00 9,930.00 9,840.00 9,930.00 0.8M
2025-02-17 9,805.00 9,855.00 9,805.00 9,855.00 0.9M
2025-02-14 9,765.00 9,830.00 9,760.00 9,810.00 1.4M
2025-02-13 9,730.00 9,760.00 9,710.00 9,755.00 2.5M
2025-02-12 9,835.00 9,850.00 9,770.00 9,850.00 1.4M
2025-02-11 9,800.00 9,850.00 9,770.00 9,820.00 1.0M
2025-02-10 9,695.00 9,785.00 9,650.00 9,765.00 1.1M
2025-02-07 9,820.00 9,820.00 9,725.00 9,745.00 2.2M
2025-02-06 9,760.00 9,815.00 9,745.00 9,815.00 2.0M
2025-02-05 9,735.00 9,760.00 9,695.00 9,735.00 0.8M
2025-02-04 9,620.00 9,735.00 9,575.00 9,650.00 1.0M
2025-02-03 9,670.00 9,700.00 9,465.00 9,540.00 1.6M
2025-01-31 9,855.00 9,905.00 9,700.00 9,790.00 1.5M
2025-01-24 9,820.00 9,870.00 9,805.00 9,870.00 0.4M
2025-01-23 9,815.00 9,880.00 9,775.00 9,800.00 0.6M
2025-01-22 9,820.00 9,895.00 9,805.00 9,895.00 0.6M
2025-01-21 9,800.00 9,855.00 9,720.00 9,780.00 0.7M
2025-01-20 9,805.00 9,810.00 9,750.00 9,775.00 0.7M
2025-01-17 9,775.00 9,800.00 9,730.00 9,770.00 0.5M
2025-01-16 9,795.00 9,795.00 9,755.00 9,775.00 0.7M
2025-01-15 9,685.00 9,745.00 9,650.00 9,680.00 0.7M
2025-01-14 9,650.00 9,700.00 9,615.00 9,675.00 0.9M
2025-01-13 9,905.00 9,945.00 9,825.00 9,895.00 1.4M
2025-01-10 9,985.00 10,015.00 9,915.00 9,965.00 0.8M
2025-01-09 9,985.00 10,025.00 9,950.00 9,970.00 0.9M
2025-01-08 9,810.00 9,975.00 9,785.00 9,965.00 0.9M
2025-01-07 9,910.00 9,970.00 9,870.00 9,875.00 0.7M
2025-01-06 9,840.00 9,895.00 9,790.00 9,895.00 0.9M
2025-01-03 9,640.00 9,800.00 9,640.00 9,770.00 1.2M
2025-01-02 9,635.00 9,665.00 9,570.00 9,635.00 0.8M