신한 SOL 미국양자컴퓨팅TOP10증권상장지수투자신탁[주식] (0023A0)

0023A0
🏛️ 대한민국 →
25,195.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 25,150.00 25,160.00 25,120.00 25,160.00 25.2K
09:01 25,150.00 25,210.00 25,150.00 25,210.00 19.3K
09:02 25,220.00 25,330.00 25,220.00 25,327.00 39.7K
09:03 25,340.00 25,570.00 25,260.00 25,300.00 29.8K
09:04 25,295.00 25,300.00 25,290.00 25,290.00 17.3K
09:05 25,270.00 25,290.00 25,245.00 25,255.00 6.9K
09:06 25,285.00 25,285.00 25,260.00 25,260.00 6.8K
09:07 25,260.00 25,260.00 25,255.00 25,260.00 4.1K
09:08 25,265.00 25,265.00 25,250.00 25,250.00 24.4K
09:09 25,255.00 25,270.00 25,255.00 25,270.00 4.0K
09:10 25,250.00 25,280.00 25,250.00 25,280.00 52.9K
09:11 25,285.00 25,310.00 25,275.00 25,300.00 10.6K
09:12 25,300.00 25,320.00 25,300.00 25,320.00 7.7K
09:13 25,320.00 25,335.00 25,315.00 25,335.00 11.1K
09:14 25,335.00 25,340.00 25,330.00 25,340.00 8.3K
09:15 25,335.00 25,335.00 25,330.00 25,332.00 6.7K
09:16 25,332.00 25,340.00 25,330.00 25,340.00 3.4K
09:17 25,340.00 25,340.00 25,330.00 25,335.00 6.4K
09:18 25,335.00 25,335.00 25,330.00 25,335.00 2.7K
09:19 25,330.00 25,342.00 25,330.00 25,342.00 8.1K
09:20 25,342.00 25,345.00 25,342.00 25,342.00 2.2K
09:21 25,342.00 25,345.00 25,330.00 25,330.00 9.7K
09:22 25,340.00 25,345.00 25,330.00 25,330.00 5.7K
09:23 25,330.00 25,340.00 25,330.00 25,340.00 2.3K
09:24 25,340.00 25,340.00 25,340.00 25,340.00 2.3K
09:25 25,340.00 25,340.00 25,335.00 25,335.00 1.4K
09:26 25,335.00 25,345.00 25,320.00 25,345.00 8.1K
09:27 25,345.00 25,345.00 25,330.00 25,345.00 1.4K
09:28 25,335.00 25,350.00 25,335.00 25,345.00 1.8K
09:29 25,352.00 25,360.00 25,352.00 25,360.00 4.5K
09:30 25,350.00 25,365.00 25,350.00 25,365.00 10.1K
09:31 25,365.00 25,375.00 25,365.00 25,370.00 23.3K
09:32 25,360.00 25,370.00 25,360.00 25,365.00 4.0K
09:33 25,370.00 25,380.00 25,370.00 25,380.00 1.7K
09:34 25,380.00 25,380.00 25,370.00 25,380.00 5.6K
09:35 25,380.00 25,380.00 25,365.00 25,365.00 2.4K
09:36 25,375.00 25,375.00 25,365.00 25,365.00 7.4K
09:37 25,370.00 25,375.00 25,360.00 25,360.00 2.2K
09:38 25,370.00 25,370.00 25,360.00 25,360.00 2.1K
09:39 25,365.00 25,365.00 25,360.00 25,365.00 3.5K
09:40 25,362.00 25,370.00 25,360.00 25,370.00 4.6K
09:41 25,365.00 25,370.00 25,365.00 25,370.00 1.1K
09:42 25,370.00 25,370.00 25,360.00 25,360.00 4.6K
09:43 25,365.00 25,370.00 25,360.00 25,370.00 2.1K
09:44 25,370.00 25,370.00 25,355.00 25,365.00 1.9K
09:45 25,365.00 25,365.00 25,365.00 25,365.00 3.4K
09:46 25,370.00 25,370.00 25,365.00 25,365.00 2.0K
09:47 25,365.00 25,365.00 25,360.00 25,365.00 2.0K
09:48 25,365.00 25,365.00 25,355.00 25,360.00 5.0K
09:49 25,360.00 25,360.00 25,355.00 25,355.00 2.2K
09:50 25,355.00 25,355.00 25,345.00 25,355.00 2.1K
09:51 25,350.00 25,355.00 25,350.00 25,355.00 1.9K
09:52 25,350.00 25,360.00 25,350.00 25,360.00 2.0K
09:53 25,355.00 25,355.00 25,350.00 25,355.00 0.7K
09:54 25,355.00 25,355.00 25,350.00 25,355.00 1.6K
09:55 25,355.00 25,355.00 25,350.00 25,352.00 1.0K
09:56 25,350.00 25,360.00 25,350.00 25,355.00 4.0K
09:57 25,355.00 25,365.00 25,355.00 25,365.00 5.7K
09:58 25,365.00 25,365.00 25,355.00 25,355.00 1.5K
09:59 25,355.00 25,360.00 25,350.00 25,360.00 0.8K
10:00 25,365.00 25,365.00 25,360.00 25,360.00 1.1K
10:01 25,360.00 25,365.00 25,360.00 25,365.00 1.2K
10:02 25,365.00 25,365.00 25,355.00 25,355.00 2.0K
10:03 25,360.00 25,365.00 25,355.00 25,365.00 1.3K
10:04 25,365.00 25,365.00 25,362.00 25,362.00 0.7K
10:05 25,360.00 25,365.00 25,360.00 25,365.00 2.2K
10:06 25,365.00 25,365.00 25,355.00 25,360.00 5.1K
10:07 25,360.00 25,365.00 25,360.00 25,365.00 0.2K
10:08 25,360.00 25,365.00 25,360.00 25,365.00 0.6K
10:09 25,365.00 25,365.00 25,355.00 25,355.00 3.3K
10:10 25,360.00 25,360.00 25,355.00 25,360.00 2.1K
10:11 25,360.00 25,360.00 25,355.00 25,360.00 0.9K
10:12 25,357.00 25,360.00 25,355.00 25,360.00 0.6K
10:13 25,360.00 25,360.00 25,355.00 25,355.00 1.5K
10:14 25,355.00 25,355.00 25,350.00 25,355.00 1.0K
10:15 25,355.00 25,360.00 25,355.00 25,355.00 1.2K
10:16 25,355.00 25,360.00 25,350.00 25,355.00 1.0K
10:17 25,355.00 25,355.00 25,350.00 25,355.00 1.0K
10:18 25,350.00 25,355.00 25,350.00 25,352.00 4.5K
10:19 25,352.00 25,355.00 25,352.00 25,355.00 2.0K
10:20 25,355.00 25,355.00 25,350.00 25,350.00 11.9K
10:21 25,355.00 25,355.00 25,325.00 25,345.00 0.9K
10:22 25,345.00 25,345.00 25,330.00 25,345.00 0.7K
10:23 25,345.00 25,345.00 25,340.00 25,345.00 0.6K
10:24 25,345.00 25,345.00 25,305.00 25,340.00 2.6K
10:25 25,340.00 25,340.00 25,310.00 25,340.00 1.1K
10:26 25,340.00 25,340.00 25,310.00 25,330.00 0.2K
10:27 25,330.00 25,330.00 25,300.00 25,325.00 1.8K
10:28 25,320.00 25,320.00 25,300.00 25,310.00 1.2K
10:29 25,315.00 25,315.00 25,300.00 25,300.00 3.1K
10:30 25,310.00 25,325.00 25,310.00 25,325.00 0.4K
10:31 25,325.00 25,325.00 25,320.00 25,325.00 0.5K
10:32 25,320.00 25,320.00 25,315.00 25,320.00 0.4K
10:33 25,320.00 25,325.00 25,315.00 25,320.00 0.9K
10:34 25,315.00 25,315.00 25,310.00 25,315.00 3.0K
10:35 25,310.00 25,320.00 25,310.00 25,320.00 0.9K
10:36 25,320.00 25,325.00 25,315.00 25,325.00 2.5K
10:37 25,325.00 25,325.00 25,325.00 25,325.00 0.3K
10:38 25,325.00 25,330.00 25,325.00 25,330.00 3.7K
10:39 25,330.00 25,340.00 25,325.00 25,332.00 2.2K
10:40 25,332.00 25,340.00 25,325.00 25,330.00 0.5K
10:41 25,325.00 25,330.00 25,320.00 25,325.00 1.9K
10:42 25,325.00 25,330.00 25,325.00 25,325.00 3.2K
10:43 25,330.00 25,340.00 25,327.00 25,340.00 4.5K
10:44 25,337.00 25,340.00 25,330.00 25,340.00 0.4K
10:45 25,340.00 25,340.00 25,335.00 25,335.00 0.9K
10:46 25,335.00 25,335.00 25,330.00 25,330.00 1.2K
10:47 25,325.00 25,335.00 25,325.00 25,332.00 1.3K
10:48 25,332.00 25,332.00 25,330.00 25,332.00 0.8K
10:49 25,332.00 25,340.00 25,330.00 25,335.00 2.2K
10:50 25,335.00 25,340.00 25,330.00 25,340.00 1.3K
10:51 25,340.00 25,345.00 25,340.00 25,345.00 1.0K
10:52 25,340.00 25,345.00 25,340.00 25,345.00 0.4K
10:53 25,340.00 25,345.00 25,340.00 25,340.00 5.1K
10:54 25,340.00 25,345.00 25,340.00 25,340.00 1.4K
10:55 25,345.00 25,345.00 25,340.00 25,340.00 3.8K
10:56 25,340.00 25,350.00 25,335.00 25,335.00 2.1K
10:57 25,335.00 25,335.00 25,330.00 25,335.00 2.9K
10:58 25,340.00 25,350.00 25,340.00 25,350.00 0.8K
10:59 25,340.00 25,350.00 25,340.00 25,345.00 1.7K
11:00 25,340.00 25,345.00 25,340.00 25,345.00 0.4K
11:01 25,337.00 25,340.00 25,325.00 25,330.00 2.7K
11:02 25,330.00 25,340.00 25,330.00 25,335.00 0.7K
11:03 25,335.00 25,335.00 25,330.00 25,335.00 0.6K
11:04 25,335.00 25,335.00 25,330.00 25,335.00 0.3K
11:05 25,335.00 25,335.00 25,330.00 25,335.00 0.5K
11:06 25,335.00 25,335.00 25,330.00 25,335.00 0.4K
11:07 25,335.00 25,340.00 25,330.00 25,330.00 4.0K
11:08 25,330.00 25,340.00 25,330.00 25,335.00 0.6K
11:09 25,335.00 25,345.00 25,335.00 25,335.00 15.7K
11:10 25,325.00 25,340.00 25,320.00 25,340.00 6.7K
11:11 25,340.00 25,340.00 25,327.00 25,327.00 0.4K
11:12 25,340.00 25,355.00 25,340.00 25,350.00 6.1K
11:13 25,350.00 25,350.00 25,340.00 25,340.00 3.1K
11:14 25,345.00 25,345.00 25,340.00 25,345.00 2.6K
11:15 25,340.00 25,350.00 25,340.00 25,350.00 1.9K
11:16 25,350.00 25,350.00 25,345.00 25,350.00 1.2K
11:17 25,345.00 25,350.00 25,345.00 25,345.00 2.1K
11:18 25,345.00 25,345.00 25,340.00 25,340.00 0.6K
11:19 25,340.00 25,345.00 25,335.00 25,335.00 2.5K
11:20 25,330.00 25,340.00 25,330.00 25,340.00 0.8K
11:21 25,340.00 25,340.00 25,335.00 25,340.00 0.2K
11:22 25,340.00 25,340.00 25,335.00 25,335.00 0.5K
11:23 25,330.00 25,335.00 25,320.00 25,320.00 3.1K
11:24 25,320.00 25,325.00 25,320.00 25,325.00 0.2K
11:25 25,335.00 25,335.00 25,335.00 25,335.00 0.4K
11:26 25,340.00 25,340.00 25,335.00 25,335.00 0.7K
11:27 25,335.00 25,335.00 25,335.00 25,335.00 0.1K
11:28 25,325.00 25,325.00 25,320.00 25,320.00 1.4K
11:29 25,320.00 25,320.00 25,320.00 25,320.00 0.8K
11:30 25,330.00 25,330.00 25,315.00 25,320.00 0.8K
11:31 25,320.00 25,330.00 25,320.00 25,330.00 1.1K
11:32 25,330.00 25,330.00 25,315.00 25,315.00 0.9K
11:33 25,315.00 25,320.00 25,315.00 25,320.00 0.3K
11:34 25,325.00 25,330.00 25,320.00 25,320.00 0.2K
11:35 25,330.00 25,330.00 25,325.00 25,330.00 0.6K
11:36 25,340.00 25,350.00 25,340.00 25,345.00 3.3K
11:37 25,340.00 25,355.00 25,340.00 25,355.00 0.3K
11:38 25,350.00 25,355.00 25,350.00 25,355.00 0.1K
11:39 25,350.00 25,355.00 25,350.00 25,350.00 0.7K
11:40 25,350.00 25,355.00 25,350.00 25,350.00 0.6K
11:41 25,350.00 25,355.00 25,350.00 25,355.00 0.3K
11:42 25,355.00 25,355.00 25,350.00 25,350.00 0.2K
11:43 25,350.00 25,350.00 25,345.00 25,345.00 0.2K
11:44 25,345.00 25,350.00 25,345.00 25,345.00 0.5K
11:45 25,350.00 25,350.00 25,345.00 25,350.00 1.4K
11:46 25,350.00 25,350.00 25,347.00 25,350.00 0.2K
11:47 25,350.00 25,355.00 25,350.00 25,350.00 1.4K
11:48 25,355.00 25,355.00 25,350.00 25,355.00 0.9K
11:49 25,350.00 25,350.00 25,345.00 25,345.00 0.6K
11:50 25,345.00 25,350.00 25,345.00 25,345.00 0.8K
11:51 25,345.00 25,345.00 25,345.00 25,345.00 0.1K
11:52 25,345.00 25,345.00 25,340.00 25,340.00 0.8K
11:53 25,340.00 25,345.00 25,340.00 25,340.00 0.1K
11:54 25,340.00 25,345.00 25,340.00 25,345.00 0.6K
11:55 25,345.00 25,350.00 25,345.00 25,345.00 0.2K
11:56 25,350.00 25,350.00 25,345.00 25,345.00 0.4K
11:57 25,345.00 25,355.00 25,345.00 25,345.00 1.3K
11:58 25,350.00 25,350.00 25,350.00 25,350.00 2.0K
11:59 25,350.00 25,350.00 25,350.00 25,350.00 0.2K
12:00 25,355.00 25,355.00 25,350.00 25,350.00 0.7K
12:01 25,355.00 25,355.00 25,345.00 25,350.00 3.4K
12:02 25,350.00 25,350.00 25,345.00 25,345.00 0.3K
12:03 25,350.00 25,350.00 25,345.00 25,350.00 0.5K
12:04 25,350.00 25,350.00 25,350.00 25,350.00 0.6K
12:05 25,352.00 25,352.00 25,350.00 25,352.00 0.7K
12:06 25,350.00 25,355.00 25,350.00 25,355.00 1.9K
12:07 25,355.00 25,360.00 25,355.00 25,355.00 0.5K
12:08 25,360.00 25,360.00 25,355.00 25,355.00 0.4K
12:09 25,360.00 25,360.00 25,355.00 25,355.00 3.5K
12:10 25,360.00 25,360.00 25,355.00 25,355.00 0.5K
12:11 25,360.00 25,365.00 25,360.00 25,360.00 0.7K
12:12 25,360.00 25,360.00 25,355.00 25,360.00 0.8K
12:13 25,360.00 25,360.00 25,360.00 25,360.00 1.5K
12:14 25,360.00 25,360.00 25,360.00 25,360.00 0.8K
12:15 25,360.00 25,360.00 25,345.00 25,350.00 4.9K
12:16 25,350.00 25,350.00 25,345.00 25,345.00 2.1K
12:17 25,345.00 25,350.00 25,345.00 25,350.00 3.5K
12:18 25,355.00 25,355.00 25,350.00 25,355.00 1.6K
12:19 25,350.00 25,355.00 25,350.00 25,350.00 0.3K
12:20 25,350.00 25,355.00 25,350.00 25,355.00 0.2K
12:21 25,355.00 25,355.00 25,350.00 25,355.00 0.5K
12:22 25,355.00 25,355.00 25,350.00 25,355.00 7.7K
12:23 25,350.00 25,360.00 25,350.00 25,360.00 6.0K
12:24 25,360.00 25,360.00 25,355.00 25,360.00 1.0K
12:25 25,355.00 25,355.00 25,345.00 25,345.00 1.1K
12:26 25,350.00 25,355.00 25,350.00 25,355.00 0.0K
12:27 25,355.00 25,355.00 25,345.00 25,345.00 1.2K
12:28 25,345.00 25,350.00 25,345.00 25,350.00 0.4K
12:29 25,350.00 25,355.00 25,350.00 25,355.00 0.4K
12:30 25,355.00 25,360.00 25,350.00 25,360.00 1.3K
12:31 25,360.00 25,360.00 25,350.00 25,350.00 0.2K
12:32 25,345.00 25,355.00 25,345.00 25,350.00 0.4K
12:33 25,350.00 25,355.00 25,350.00 25,355.00 0.4K
12:34 25,355.00 25,360.00 25,355.00 25,360.00 1.1K
12:35 25,360.00 25,360.00 25,355.00 25,355.00 0.5K
12:36 25,360.00 25,370.00 25,355.00 25,370.00 1.4K
12:37 25,365.00 25,365.00 25,355.00 25,365.00 0.5K
12:38 25,365.00 25,370.00 25,365.00 25,365.00 1.0K
12:39 25,370.00 25,370.00 25,365.00 25,365.00 2.8K
12:40 25,360.00 25,370.00 25,360.00 25,370.00 0.7K
12:41 25,370.00 25,370.00 25,370.00 25,370.00 0.2K
12:42 25,370.00 25,370.00 25,367.00 25,370.00 0.6K
12:43 25,370.00 25,370.00 25,365.00 25,370.00 3.4K
12:44 25,365.00 25,370.00 25,365.00 25,370.00 0.7K
12:45 25,370.00 25,370.00 25,365.00 25,365.00 1.1K
12:46 25,370.00 25,370.00 25,365.00 25,370.00 0.5K
12:47 25,370.00 25,370.00 25,365.00 25,370.00 1.8K
12:48 25,365.00 25,370.00 25,365.00 25,370.00 0.2K
12:49 25,370.00 25,375.00 25,365.00 25,375.00 1.5K
12:50 25,375.00 25,375.00 25,375.00 25,375.00 0.8K
12:51 25,375.00 25,375.00 25,370.00 25,370.00 1.6K
12:52 25,370.00 25,370.00 25,365.00 25,370.00 0.3K
12:53 25,370.00 25,370.00 25,350.00 25,370.00 4.9K
12:54 25,360.00 25,370.00 25,360.00 25,370.00 0.2K
12:55 25,370.00 25,370.00 25,360.00 25,365.00 0.8K
12:56 25,360.00 25,370.00 25,360.00 25,370.00 0.4K
12:57 25,360.00 25,375.00 25,360.00 25,370.00 1.0K
12:58 25,370.00 25,370.00 25,370.00 25,370.00 0.6K
12:59 25,365.00 25,375.00 25,365.00 25,370.00 1.0K
13:00 25,370.00 25,375.00 25,370.00 25,370.00 1.2K
13:01 25,380.00 25,380.00 25,370.00 25,380.00 0.4K
13:02 25,380.00 25,380.00 25,370.00 25,370.00 0.4K
13:03 25,375.00 25,375.00 25,370.00 25,370.00 0.4K
13:04 25,370.00 25,375.00 25,370.00 25,375.00 0.4K
13:05 25,375.00 25,380.00 25,370.00 25,375.00 0.9K
13:06 25,375.00 25,380.00 25,370.00 25,370.00 6.4K
13:07 25,380.00 25,380.00 25,375.00 25,375.00 0.5K
13:08 25,370.00 25,375.00 25,370.00 25,375.00 0.9K
13:09 25,375.00 25,375.00 25,375.00 25,375.00 2.8K
13:10 25,375.00 25,375.00 25,370.00 25,375.00 1.7K
13:11 25,375.00 25,375.00 25,365.00 25,370.00 5.1K
13:12 25,375.00 25,375.00 25,365.00 25,365.00 0.8K
13:13 25,375.00 25,375.00 25,370.00 25,375.00 0.3K
13:14 25,365.00 25,375.00 25,365.00 25,370.00 0.5K
13:15 25,370.00 25,370.00 25,365.00 25,370.00 3.0K
13:16 25,365.00 25,380.00 25,365.00 25,380.00 0.7K
13:17 25,380.00 25,380.00 25,370.00 25,370.00 0.3K
13:18 25,370.00 25,375.00 25,370.00 25,370.00 0.2K
13:19 25,370.00 25,375.00 25,370.00 25,375.00 0.6K
13:20 25,375.00 25,380.00 25,370.00 25,375.00 9.7K
13:21 25,375.00 25,375.00 25,375.00 25,375.00 1.1K
13:22 25,375.00 25,375.00 25,370.00 25,375.00 0.5K
13:23 25,375.00 25,380.00 25,375.00 25,380.00 0.9K
13:24 25,375.00 25,380.00 25,375.00 25,380.00 0.4K
13:25 25,380.00 25,380.00 25,375.00 25,380.00 1.6K
13:26 25,380.00 25,380.00 25,370.00 25,370.00 2.1K
13:27 25,375.00 25,375.00 25,370.00 25,370.00 0.6K
13:28 25,370.00 25,372.00 25,370.00 25,370.00 0.2K
13:29 25,370.00 25,375.00 25,370.00 25,375.00 0.3K
13:30 25,375.00 25,380.00 25,370.00 25,375.00 3.1K
13:31 25,365.00 25,375.00 25,365.00 25,370.00 1.1K
13:32 25,370.00 25,375.00 25,370.00 25,375.00 0.2K
13:33 25,375.00 25,375.00 25,375.00 25,375.00 0.1K
13:34 25,370.00 25,375.00 25,370.00 25,375.00 0.6K
13:35 25,375.00 25,375.00 25,375.00 25,375.00 1.2K
13:36 25,375.00 25,375.00 25,370.00 25,375.00 0.4K
13:37 25,375.00 25,375.00 25,372.00 25,372.00 0.1K
13:38 25,370.00 25,370.00 25,370.00 25,370.00 0.4K
13:39 25,375.00 25,375.00 25,375.00 25,375.00 1.4K
13:40 25,380.00 25,380.00 25,375.00 25,380.00 0.3K
13:41 25,380.00 25,380.00 25,365.00 25,365.00 2.8K
13:42 25,380.00 25,380.00 25,365.00 25,375.00 0.8K
13:43 25,375.00 25,375.00 25,372.00 25,375.00 0.1K
13:44 25,370.00 25,375.00 25,370.00 25,375.00 0.1K
13:45 25,365.00 25,370.00 25,365.00 25,370.00 1.8K
13:46 25,370.00 25,375.00 25,365.00 25,365.00 0.1K
13:47 25,375.00 25,375.00 25,375.00 25,375.00 0.1K
13:48 25,375.00 25,375.00 25,370.00 25,370.00 0.8K
13:49 25,370.00 25,375.00 25,370.00 25,375.00 0.7K
13:50 25,375.00 25,380.00 25,375.00 25,380.00 0.1K
13:51 25,380.00 25,380.00 25,375.00 25,375.00 0.4K
13:52 25,380.00 25,380.00 25,375.00 25,380.00 0.5K
13:53 25,390.00 25,390.00 25,380.00 25,380.00 7.3K
13:54 25,375.00 25,390.00 25,375.00 25,390.00 2.5K
13:55 25,390.00 25,390.00 25,375.00 25,375.00 1.2K
13:56 25,382.00 25,385.00 25,382.00 25,385.00 0.3K
13:57 25,385.00 25,385.00 25,380.00 25,385.00 1.1K
13:58 25,385.00 25,390.00 25,385.00 25,390.00 0.8K
13:59 25,390.00 25,395.00 25,390.00 25,395.00 0.4K
14:00 25,395.00 25,395.00 25,385.00 25,385.00 3.6K
14:01 25,395.00 25,395.00 25,390.00 25,390.00 0.4K
14:02 25,390.00 25,390.00 25,385.00 25,390.00 5.6K
14:03 25,395.00 25,400.00 25,395.00 25,400.00 0.3K
14:04 25,400.00 25,400.00 25,395.00 25,395.00 0.3K
14:05 25,395.00 25,400.00 25,390.00 25,390.00 4.6K
14:06 25,395.00 25,395.00 25,380.00 25,385.00 2.0K
14:07 25,385.00 25,385.00 25,380.00 25,385.00 0.7K
14:08 25,380.00 25,385.00 25,380.00 25,385.00 1.1K
14:09 25,385.00 25,400.00 25,385.00 25,400.00 2.3K
14:10 25,400.00 25,400.00 25,390.00 25,390.00 0.2K
14:11 25,400.00 25,400.00 25,400.00 25,400.00 3.2K
14:12 25,400.00 25,400.00 25,395.00 25,395.00 3.8K
14:13 25,395.00 25,395.00 25,395.00 25,395.00 0.3K
14:14 25,395.00 25,395.00 25,395.00 25,395.00 1.0K
14:15 25,395.00 25,395.00 25,395.00 25,395.00 0.2K
14:16 25,395.00 25,395.00 25,395.00 25,395.00 1.7K
14:17 25,390.00 25,395.00 25,390.00 25,395.00 3.7K
14:18 25,395.00 25,395.00 25,395.00 25,395.00 0.2K
14:19 25,400.00 25,400.00 25,400.00 25,400.00 0.5K
14:20 25,395.00 25,400.00 25,395.00 25,400.00 0.9K
14:21 25,400.00 25,400.00 25,400.00 25,400.00 0.5K
14:22 25,400.00 25,400.00 25,395.00 25,400.00 3.5K
14:23 25,395.00 25,400.00 25,395.00 25,395.00 1.6K
14:24 25,400.00 25,400.00 25,400.00 25,400.00 0.3K
14:25 25,400.00 25,400.00 25,400.00 25,400.00 1.5K
14:26 25,400.00 25,400.00 25,395.00 25,400.00 0.1K
14:27 25,400.00 25,400.00 25,400.00 25,400.00 0.6K
14:28 25,400.00 25,400.00 25,395.00 25,400.00 1.7K
14:29 25,400.00 25,400.00 25,390.00 25,395.00 0.4K
14:30 25,395.00 25,395.00 25,390.00 25,395.00 1.1K
14:31 25,390.00 25,395.00 25,390.00 25,395.00 0.3K
14:32 25,392.00 25,395.00 25,392.00 25,395.00 0.4K
14:33 25,395.00 25,395.00 25,390.00 25,395.00 2.1K
14:34 25,395.00 25,400.00 25,395.00 25,400.00 0.8K
14:35 25,395.00 25,405.00 25,395.00 25,405.00 0.4K
14:36 25,415.00 25,415.00 25,410.00 25,415.00 1.2K
14:37 25,415.00 25,415.00 25,415.00 25,415.00 1.9K
14:38 25,410.00 25,410.00 25,405.00 25,405.00 0.4K
14:39 25,410.00 25,410.00 25,405.00 25,410.00 0.0K
14:40 25,410.00 25,410.00 25,405.00 25,410.00 0.3K
14:41 25,410.00 25,410.00 25,405.00 25,410.00 0.3K
14:42 25,410.00 25,415.00 25,410.00 25,410.00 0.2K
14:43 25,415.00 25,415.00 25,395.00 25,405.00 3.3K
14:44 25,405.00 25,410.00 25,405.00 25,410.00 0.1K
14:45 25,412.00 25,412.00 25,410.00 25,410.00 0.7K
14:46 25,415.00 25,415.00 25,412.00 25,415.00 0.8K
14:47 25,415.00 25,415.00 25,410.00 25,410.00 0.9K
14:48 25,415.00 25,415.00 25,410.00 25,410.00 0.5K
14:49 25,410.00 25,415.00 25,410.00 25,415.00 0.8K
14:50 25,415.00 25,415.00 25,405.00 25,405.00 0.6K
14:51 25,415.00 25,415.00 25,405.00 25,415.00 0.7K
14:52 25,415.00 25,415.00 25,415.00 25,415.00 0.3K
14:53 25,415.00 25,420.00 25,415.00 25,420.00 0.9K
14:54 25,420.00 25,420.00 25,415.00 25,420.00 0.4K
14:55 25,415.00 25,425.00 25,415.00 25,425.00 1.4K
14:56 25,425.00 25,425.00 25,415.00 25,415.00 0.9K
14:57 25,420.00 25,420.00 25,415.00 25,415.00 0.3K
14:58 25,420.00 25,425.00 25,420.00 25,425.00 0.7K
14:59 25,420.00 25,425.00 25,420.00 25,425.00 0.7K
15:00 25,425.00 25,430.00 25,420.00 25,425.00 10.1K
15:01 25,425.00 25,425.00 25,425.00 25,425.00 3.4K
15:02 25,425.00 25,425.00 25,420.00 25,425.00 0.4K
15:03 25,425.00 25,425.00 25,420.00 25,425.00 1.6K
15:04 25,425.00 25,430.00 25,425.00 25,430.00 2.4K
15:05 25,430.00 25,430.00 25,425.00 25,430.00 0.7K
15:06 25,430.00 25,430.00 25,430.00 25,430.00 0.9K
15:07 25,430.00 25,435.00 25,430.00 25,435.00 2.6K
15:08 25,435.00 25,435.00 25,430.00 25,435.00 4.7K
15:09 25,435.00 25,435.00 25,435.00 25,435.00 1.6K
15:10 25,435.00 25,440.00 25,435.00 25,440.00 4.2K
15:11 25,435.00 25,440.00 25,435.00 25,435.00 0.7K
15:12 25,435.00 25,435.00 25,430.00 25,435.00 3.2K
15:13 25,440.00 25,445.00 25,440.00 25,445.00 0.7K
15:14 25,445.00 25,445.00 25,445.00 25,445.00 4.1K
15:15 25,440.00 25,445.00 25,440.00 25,445.00 1.5K
15:16 25,445.00 25,455.00 25,445.00 25,455.00 2.9K
15:17 25,455.00 25,455.00 25,450.00 25,455.00 0.9K
15:18 25,455.00 25,455.00 25,450.00 25,455.00 2.0K
15:19 25,450.00 25,455.00 25,450.00 25,455.00 6.7K
15:29 25,475.00 25,475.00 25,475.00 25,475.00 18.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 24,885.00 25,195.00 24,860.00 25,195.00 0.9M
2025-09-25 25,200.00 25,220.00 25,060.00 25,185.00 0.7M
2025-09-24 25,125.00 25,600.00 25,120.00 25,475.00 0.9M
2025-09-23 24,080.00 24,080.00 23,810.00 23,955.00 1.0M
2025-09-22 24,525.00 24,975.00 24,435.00 24,800.00 1.5M
2025-09-19 22,685.00 22,980.00 22,665.00 22,715.00 0.9M
2025-09-18 21,760.00 22,105.00 21,640.00 22,080.00 0.9M
2025-09-17 20,130.00 20,200.00 20,115.00 20,160.00 0.4M
2025-09-16 19,895.00 19,930.00 19,740.00 19,880.00 0.4M
2025-09-15 19,455.00 19,555.00 19,305.00 19,480.00 0.5M
2025-09-12 18,170.00 18,280.00 18,165.00 18,200.00 0.3M
2025-09-11 17,800.00 17,835.00 17,770.00 17,835.00 0.2M
2025-09-10 17,670.00 17,790.00 17,660.00 17,760.00 0.3M
2025-09-09 17,090.00 17,195.00 17,075.00 17,195.00 0.1M
2025-09-08 17,060.00 17,115.00 17,050.00 17,115.00 0.2M
2025-09-05 17,005.00 17,100.00 16,970.00 17,080.00 0.3M
2025-09-04 16,720.00 16,805.00 16,660.00 16,780.00 0.2M
2025-09-03 16,810.00 16,980.00 16,810.00 16,865.00 0.1M
2025-09-02 16,945.00 17,000.00 16,880.00 16,960.00 0.1M
2025-09-01 17,000.00 17,030.00 16,885.00 16,910.00 0.2M
2025-08-29 17,130.00 17,190.00 17,020.00 17,160.00 0.3M
2025-08-28 16,545.00 16,545.00 16,455.00 16,520.00 0.1M
2025-08-27 16,585.00 16,690.00 16,585.00 16,680.00 0.3M
2025-08-26 16,150.00 16,255.00 16,095.00 16,235.00 0.2M
2025-08-25 16,310.00 16,440.00 16,310.00 16,420.00 0.3M
2025-08-22 15,895.00 15,915.00 15,785.00 15,790.00 0.3M
2025-08-21 16,080.00 16,160.00 16,075.00 16,160.00 0.3M
2025-08-20 16,060.00 16,250.00 16,015.00 16,190.00 0.3M
2025-08-19 16,980.00 17,020.00 16,870.00 16,885.00 0.1M
2025-08-18 16,990.00 17,170.00 16,980.00 17,025.00 0.2M
2025-08-14 17,435.00 17,455.00 17,290.00 17,350.00 0.3M
2025-08-13 17,505.00 17,510.00 17,410.00 17,430.00 0.2M
2025-08-12 17,320.00 17,340.00 17,035.00 17,140.00 0.3M
2025-08-11 16,975.00 17,135.00 16,945.00 17,120.00 0.2M
2025-08-08 16,715.00 17,360.00 16,715.00 17,025.00 0.2M
2025-08-07 16,890.00 16,960.00 16,820.00 16,860.00 0.4M
2025-08-06 17,230.00 17,365.00 17,115.00 17,345.00 0.5M
2025-08-05 16,730.00 16,875.00 16,615.00 16,840.00 0.3M
2025-08-04 16,025.00 16,100.00 15,895.00 16,100.00 0.3M
2025-08-01 16,490.00 16,510.00 16,360.00 16,460.00 0.4M
2025-07-31 16,865.00 17,040.00 16,850.00 16,970.00 0.4M
2025-07-30 16,655.00 16,795.00 16,630.00 16,765.00 0.4M
2025-07-29 17,110.00 17,220.00 17,100.00 17,215.00 0.3M
2025-07-28 17,170.00 17,315.00 17,005.00 17,315.00 0.3M
2025-07-25 17,190.00 17,345.00 17,190.00 17,320.00 0.2M
2025-07-24 17,435.00 17,460.00 17,245.00 17,320.00 0.3M
2025-07-23 16,925.00 16,990.00 16,835.00 16,990.00 0.5M
2025-07-22 17,385.00 17,505.00 17,355.00 17,475.00 0.4M
2025-07-21 17,980.00 18,075.00 17,795.00 18,040.00 0.4M
2025-07-18 17,835.00 18,145.00 17,805.00 18,035.00 0.5M
2025-07-17 16,880.00 17,290.00 16,880.00 17,185.00 0.4M
2025-07-16 15,900.00 16,000.00 15,890.00 15,960.00 0.2M
2025-07-15 15,800.00 16,050.00 15,780.00 16,030.00 0.2M
2025-07-14 15,435.00 15,635.00 15,400.00 15,620.00 0.3M
2025-07-11 16,030.00 16,105.00 15,960.00 16,105.00 0.2M
2025-07-10 16,155.00 16,225.00 16,125.00 16,145.00 0.2M
2025-07-09 15,955.00 16,130.00 15,910.00 16,115.00 0.2M
2025-07-08 16,090.00 16,180.00 16,050.00 16,175.00 0.2M
2025-07-07 16,040.00 16,105.00 15,905.00 16,105.00 0.2M
2025-07-04 15,985.00 16,150.00 15,985.00 16,035.00 0.3M
2025-07-03 15,690.00 15,785.00 15,345.00 15,765.00 0.4M
2025-07-02 14,685.00 14,820.00 14,580.00 14,810.00 0.1M
2025-07-01 14,900.00 15,015.00 14,860.00 14,940.00 0.3M
2025-06-30 14,405.00 14,540.00 14,345.00 14,380.00 0.2M
2025-06-27 14,355.00 14,500.00 14,355.00 14,485.00 0.2M
2025-06-26 14,100.00 14,250.00 14,100.00 14,245.00 0.3M
2025-06-25 14,580.00 14,615.00 14,415.00 14,600.00 0.3M
2025-06-24 14,655.00 14,820.00 14,550.00 14,785.00 0.4M
2025-06-23 14,600.00 14,685.00 14,300.00 14,685.00 0.3M
2025-06-20 14,840.00 14,840.00 14,700.00 14,800.00 0.2M
2025-06-19 14,725.00 14,830.00 14,705.00 14,820.00 0.2M
2025-06-18 14,535.00 14,715.00 14,515.00 14,710.00 0.2M
2025-06-17 14,840.00 14,840.00 14,670.00 14,670.00 0.3M
2025-06-16 14,125.00 14,400.00 14,115.00 14,320.00 0.4M
2025-06-13 14,565.00 14,635.00 14,000.00 14,340.00 0.6M
2025-06-12 15,060.00 15,190.00 14,975.00 15,050.00 0.4M
2025-06-11 14,685.00 14,695.00 14,555.00 14,660.00 0.2M
2025-06-10 14,660.00 14,765.00 14,410.00 14,750.00 0.3M
2025-06-09 14,625.00 14,775.00 14,540.00 14,750.00 0.4M
2025-06-05 14,555.00 14,555.00 14,400.00 14,505.00 0.3M
2025-06-04 14,475.00 14,635.00 14,455.00 14,585.00 0.3M
2025-06-02 14,170.00 14,320.00 13,970.00 13,970.00 0.4M
2025-05-30 14,520.00 14,825.00 14,510.00 14,800.00 0.5M
2025-05-29 15,650.00 15,925.00 15,650.00 15,905.00 0.3M
2025-05-28 15,605.00 15,605.00 15,395.00 15,530.00 0.4M
2025-05-27 15,595.00 15,705.00 15,450.00 15,690.00 0.3M
2025-05-26 15,430.00 15,670.00 15,430.00 15,595.00 0.4M
2025-05-23 15,480.00 15,535.00 15,280.00 15,315.00 0.6M
2025-05-22 13,210.00 13,480.00 13,145.00 13,480.00 0.4M
2025-05-21 13,930.00 14,200.00 13,900.00 14,080.00 0.4M
2025-05-20 13,525.00 13,580.00 13,415.00 13,490.00 0.4M
2025-05-19 13,030.00 13,240.00 12,175.00 13,145.00 0.3M
2025-05-16 12,635.00 12,690.00 12,520.00 12,585.00 0.2M
2025-05-15 12,800.00 12,820.00 12,605.00 12,635.00 0.2M
2025-05-14 12,430.00 12,485.00 12,120.00 12,485.00 0.2M
2025-05-13 12,200.00 12,300.00 12,000.00 12,160.00 0.3M
2025-05-12 12,000.00 13,000.00 11,950.00 12,375.00 0.4M
2025-05-09 11,645.00 11,850.00 11,600.00 11,845.00 0.4M
2025-05-08 10,710.00 10,710.00 10,525.00 10,590.00 0.2M
2025-05-07 10,545.00 10,800.00 10,515.00 10,735.00 0.1M
2025-05-02 10,740.00 10,740.00 10,355.00 10,355.00 0.1M
2025-04-30 10,500.00 10,545.00 10,350.00 10,455.00 0.1M
2025-04-29 10,710.00 10,795.00 10,695.00 10,775.00 0.1M
2025-04-28 10,745.00 10,835.00 10,660.00 10,690.00 0.2M
2025-04-25 10,620.00 10,730.00 10,600.00 10,710.00 0.1M
2025-04-24 10,165.00 10,280.00 10,165.00 10,245.00 0.2M
2025-04-23 9,775.00 9,970.00 9,775.00 9,970.00 0.2M
2025-04-22 9,400.00 9,465.00 9,335.00 9,365.00 0.2M
2025-04-21 9,705.00 9,705.00 9,550.00 9,610.00 0.1M
2025-04-18 9,740.00 9,980.00 9,660.00 9,875.00 0.1M
2025-04-17 9,470.00 9,800.00 9,465.00 9,790.00 0.2M
2025-04-16 10,025.00 10,025.00 9,680.00 9,685.00 0.2M
2025-04-15 10,135.00 10,270.00 10,035.00 10,150.00 0.1M
2025-04-14 10,450.00 10,450.00 10,330.00 10,390.00 0.1M
2025-04-11 10,340.00 10,630.00 10,155.00 10,590.00 0.2M
2025-04-10 10,700.00 10,700.00 10,105.00 10,495.00 0.2M
2025-04-09 9,005.00 9,480.00 9,005.00 9,170.00 0.2M
2025-04-08 9,755.00 9,755.00 9,580.00 9,730.00 0.2M
2025-04-07 8,830.00 8,830.00 8,600.00 8,680.00 0.2M
2025-04-04 10,000.00 10,075.00 9,780.00 9,875.00 0.2M
2025-04-03 10,015.00 10,145.00 9,955.00 10,075.00 0.2M
2025-04-02 10,530.00 10,530.00 10,355.00 10,405.00 0.1M
2025-04-01 10,330.00 10,475.00 10,300.00 10,475.00 0.1M
2025-03-31 10,400.00 10,400.00 10,075.00 10,080.00 0.2M
2025-03-28 10,730.00 10,805.00 10,700.00 10,805.00 0.2M
2025-03-27 11,000.00 11,125.00 10,980.00 11,020.00 0.2M
2025-03-26 11,770.00 11,770.00 11,590.00 11,625.00 0.2M
2025-03-25 11,685.00 11,715.00 11,545.00 11,710.00 0.2M
2025-03-24 11,190.00 11,390.00 11,045.00 11,235.00 0.2M
2025-03-21 10,945.00 10,975.00 10,720.00 10,965.00 0.3M
2025-03-20 11,775.00 11,945.00 11,760.00 11,910.00 0.2M
2025-03-19 11,745.00 11,755.00 11,292.00 11,750.00 0.3M
2025-03-18 12,150.00 12,155.00 11,865.00 12,065.00 0.4M
2025-03-17 11,830.00 11,865.00 11,675.00 11,800.00 0.5M
2025-03-14 10,300.00 10,630.00 10,300.00 10,590.00 0.2M
2025-03-13 10,130.00 10,310.00 10,105.00 10,220.00 0.4M
2025-03-12 9,555.00 9,555.00 9,455.00 9,470.00 0.2M
2025-03-11 9,155.00 9,155.00 8,960.00 9,060.00 0.2M