| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,815.20 |
2,815.20 |
2,815.20 |
2,815.20 |
42.0K |
| 09:15 |
2,794.65 |
2,802.00 |
2,783.95 |
2,802.00 |
154.4K |
| 09:16 |
2,804.05 |
2,804.05 |
2,795.00 |
2,800.05 |
72.5K |
| 09:17 |
2,798.40 |
2,799.05 |
2,786.40 |
2,799.05 |
56.3K |
| 09:18 |
2,799.05 |
2,800.90 |
2,793.55 |
2,799.20 |
39.7K |
| 09:19 |
2,799.15 |
2,804.25 |
2,796.00 |
2,804.00 |
31.6K |
| 09:20 |
2,802.65 |
2,803.95 |
2,798.00 |
2,802.80 |
35.1K |
| 09:21 |
2,802.20 |
2,803.90 |
2,799.25 |
2,803.20 |
30.2K |
| 09:22 |
2,803.30 |
2,808.40 |
2,800.60 |
2,808.40 |
29.9K |
| 09:23 |
2,807.75 |
2,807.75 |
2,800.00 |
2,800.50 |
17.1K |
| 09:24 |
2,800.45 |
2,801.30 |
2,785.40 |
2,785.40 |
46.2K |
| 09:25 |
2,785.00 |
2,787.25 |
2,783.00 |
2,787.25 |
27.7K |
| 09:26 |
2,787.00 |
2,787.00 |
2,777.55 |
2,778.90 |
37.2K |
| 09:27 |
2,780.85 |
2,787.10 |
2,780.05 |
2,786.45 |
36.2K |
| 09:28 |
2,786.45 |
2,786.50 |
2,782.00 |
2,784.70 |
16.9K |
| 09:29 |
2,783.70 |
2,785.50 |
2,783.70 |
2,785.15 |
12.7K |
| 09:30 |
2,785.15 |
2,790.10 |
2,783.95 |
2,790.10 |
27.1K |
| 09:31 |
2,790.00 |
2,791.40 |
2,789.35 |
2,789.35 |
26.1K |
| 09:32 |
2,789.95 |
2,789.95 |
2,787.65 |
2,788.00 |
6.2K |
| 09:33 |
2,788.00 |
2,788.00 |
2,785.65 |
2,786.95 |
8.8K |
| 09:34 |
2,784.25 |
2,784.70 |
2,781.75 |
2,784.70 |
14.3K |
| 09:35 |
2,782.85 |
2,783.80 |
2,778.20 |
2,779.60 |
13.5K |
| 09:36 |
2,779.55 |
2,782.50 |
2,779.30 |
2,781.35 |
10.0K |
| 09:37 |
2,782.10 |
2,782.10 |
2,779.55 |
2,779.55 |
11.1K |
| 09:38 |
2,779.55 |
2,779.55 |
2,775.00 |
2,776.00 |
15.2K |
| 09:39 |
2,775.80 |
2,777.35 |
2,772.50 |
2,777.05 |
28.0K |
| 09:40 |
2,777.05 |
2,780.05 |
2,776.00 |
2,776.00 |
24.7K |
| 09:41 |
2,773.60 |
2,773.60 |
2,770.00 |
2,771.05 |
23.0K |
| 09:42 |
2,771.00 |
2,774.00 |
2,770.00 |
2,770.00 |
12.2K |
| 09:43 |
2,770.55 |
2,770.55 |
2,767.05 |
2,767.05 |
19.6K |
| 09:44 |
2,767.95 |
2,769.75 |
2,765.00 |
2,765.55 |
24.7K |
| 09:45 |
2,765.15 |
2,766.25 |
2,763.00 |
2,764.95 |
13.4K |
| 09:46 |
2,764.00 |
2,764.95 |
2,760.20 |
2,760.85 |
23.0K |
| 09:47 |
2,760.95 |
2,762.00 |
2,758.00 |
2,758.00 |
22.6K |
| 09:48 |
2,760.00 |
2,760.00 |
2,757.00 |
2,758.25 |
16.0K |
| 09:49 |
2,758.00 |
2,758.00 |
2,752.75 |
2,752.75 |
20.1K |
| 09:50 |
2,752.70 |
2,754.95 |
2,750.00 |
2,750.25 |
39.8K |
| 09:51 |
2,750.05 |
2,750.05 |
2,745.00 |
2,745.05 |
24.2K |
| 09:52 |
2,745.55 |
2,748.90 |
2,743.20 |
2,744.00 |
49.9K |
| 09:53 |
2,743.95 |
2,745.00 |
2,742.60 |
2,742.60 |
14.4K |
| 09:54 |
2,740.20 |
2,742.15 |
2,735.85 |
2,738.95 |
51.0K |
| 09:55 |
2,738.40 |
2,748.15 |
2,738.40 |
2,745.30 |
38.6K |
| 09:56 |
2,743.05 |
2,746.45 |
2,742.40 |
2,745.00 |
26.8K |
| 09:57 |
2,745.95 |
2,747.75 |
2,743.20 |
2,744.10 |
25.7K |
| 09:58 |
2,743.55 |
2,745.90 |
2,742.55 |
2,742.55 |
17.1K |
| 09:59 |
2,741.10 |
2,742.35 |
2,738.20 |
2,739.95 |
23.6K |
| 10:00 |
2,738.90 |
2,738.95 |
2,728.05 |
2,728.05 |
36.1K |
| 10:01 |
2,727.80 |
2,729.40 |
2,723.05 |
2,725.50 |
74.5K |
| 10:02 |
2,724.00 |
2,728.40 |
2,723.00 |
2,727.30 |
26.1K |
| 10:03 |
2,727.70 |
2,728.90 |
2,725.00 |
2,726.30 |
20.8K |
| 10:04 |
2,728.00 |
2,728.00 |
2,722.00 |
2,722.55 |
22.9K |
| 10:05 |
2,722.10 |
2,722.20 |
2,720.00 |
2,720.15 |
32.7K |
| 10:06 |
2,720.65 |
2,720.95 |
2,716.80 |
2,716.90 |
29.2K |
| 10:07 |
2,717.05 |
2,717.40 |
2,715.15 |
2,716.00 |
21.3K |
| 10:08 |
2,717.00 |
2,717.40 |
2,715.95 |
2,717.40 |
18.4K |
| 10:09 |
2,717.10 |
2,717.10 |
2,710.05 |
2,710.05 |
37.7K |
| 10:10 |
2,710.00 |
2,717.20 |
2,709.90 |
2,709.90 |
47.2K |
| 10:11 |
2,709.45 |
2,709.45 |
2,706.85 |
2,706.85 |
37.0K |
| 10:12 |
2,706.60 |
2,709.25 |
2,706.10 |
2,708.45 |
19.6K |
| 10:13 |
2,708.50 |
2,709.05 |
2,697.70 |
2,697.70 |
96.5K |
| 10:14 |
2,697.45 |
2,699.80 |
2,695.00 |
2,695.00 |
57.1K |
| 10:15 |
2,692.90 |
2,692.90 |
2,686.45 |
2,687.90 |
93.7K |
| 10:16 |
2,688.20 |
2,688.20 |
2,679.75 |
2,679.75 |
83.6K |
| 10:17 |
2,679.60 |
2,692.40 |
2,679.60 |
2,691.05 |
159.1K |
| 10:18 |
2,692.20 |
2,702.40 |
2,691.55 |
2,691.85 |
161.3K |
| 10:19 |
2,692.65 |
2,692.65 |
2,684.70 |
2,685.00 |
47.8K |
| 10:20 |
2,684.85 |
2,699.85 |
2,684.85 |
2,699.85 |
35.8K |
| 10:21 |
2,698.75 |
2,699.00 |
2,695.00 |
2,697.05 |
37.3K |
| 10:22 |
2,697.05 |
2,700.00 |
2,696.25 |
2,698.65 |
28.1K |
| 10:23 |
2,698.95 |
2,699.35 |
2,697.00 |
2,697.65 |
14.0K |
| 10:24 |
2,698.15 |
2,699.45 |
2,696.25 |
2,696.25 |
11.7K |
| 10:25 |
2,696.25 |
2,696.95 |
2,690.80 |
2,695.35 |
50.8K |
| 10:26 |
2,697.65 |
2,698.55 |
2,696.25 |
2,697.70 |
10.4K |
| 10:27 |
2,697.50 |
2,698.70 |
2,694.50 |
2,695.05 |
12.9K |
| 10:28 |
2,695.15 |
2,696.45 |
2,690.00 |
2,694.35 |
52.9K |
| 10:29 |
2,694.35 |
2,697.80 |
2,692.85 |
2,692.85 |
13.6K |
| 10:30 |
2,692.70 |
2,694.55 |
2,689.00 |
2,694.55 |
25.3K |
| 10:31 |
2,694.55 |
2,697.05 |
2,693.15 |
2,693.15 |
36.2K |
| 10:32 |
2,693.05 |
2,698.85 |
2,693.05 |
2,698.85 |
25.9K |
| 10:33 |
2,696.55 |
2,698.55 |
2,696.10 |
2,697.05 |
28.7K |
| 10:34 |
2,698.30 |
2,698.65 |
2,696.35 |
2,696.40 |
47.9K |
| 10:35 |
2,696.30 |
2,705.85 |
2,696.30 |
2,699.20 |
65.5K |
| 10:36 |
2,698.00 |
2,698.00 |
2,690.30 |
2,690.30 |
63.9K |
| 10:37 |
2,691.70 |
2,691.70 |
2,687.10 |
2,687.55 |
43.5K |
| 10:38 |
2,688.00 |
2,689.55 |
2,686.45 |
2,688.00 |
23.1K |
| 10:39 |
2,689.05 |
2,689.05 |
2,682.50 |
2,682.50 |
38.3K |
| 10:40 |
2,683.00 |
2,683.00 |
2,667.00 |
2,669.20 |
79.9K |
| 10:41 |
2,669.10 |
2,671.65 |
2,668.25 |
2,671.65 |
48.9K |
| 10:42 |
2,672.00 |
2,678.00 |
2,672.00 |
2,673.70 |
30.2K |
| 10:43 |
2,673.80 |
2,675.30 |
2,671.90 |
2,674.85 |
15.7K |
| 10:44 |
2,674.90 |
2,678.25 |
2,674.90 |
2,676.35 |
26.2K |
| 10:45 |
2,676.90 |
2,680.10 |
2,676.55 |
2,678.70 |
19.1K |
| 10:46 |
2,679.55 |
2,683.00 |
2,679.55 |
2,681.90 |
31.6K |
| 10:47 |
2,683.00 |
2,683.00 |
2,678.00 |
2,678.00 |
20.0K |
| 10:48 |
2,679.20 |
2,687.55 |
2,679.00 |
2,686.50 |
22.5K |
| 10:49 |
2,687.05 |
2,687.65 |
2,680.95 |
2,680.95 |
24.4K |
| 10:50 |
2,680.00 |
2,682.80 |
2,679.75 |
2,680.50 |
14.4K |
| 10:51 |
2,681.80 |
2,685.80 |
2,681.40 |
2,681.50 |
21.6K |
| 10:52 |
2,681.35 |
2,682.60 |
2,679.00 |
2,682.55 |
21.6K |
| 10:53 |
2,682.55 |
2,685.00 |
2,681.10 |
2,685.00 |
8.4K |
| 10:54 |
2,685.05 |
2,686.65 |
2,679.95 |
2,680.00 |
14.8K |
| 10:55 |
2,679.75 |
2,679.95 |
2,673.00 |
2,673.45 |
26.7K |
| 10:56 |
2,675.00 |
2,677.50 |
2,675.00 |
2,676.00 |
12.5K |
| 10:57 |
2,675.95 |
2,682.00 |
2,674.90 |
2,681.90 |
16.0K |
| 10:58 |
2,682.00 |
2,682.00 |
2,678.65 |
2,679.00 |
17.7K |
| 10:59 |
2,679.00 |
2,681.95 |
2,679.00 |
2,681.95 |
7.1K |
| 11:00 |
2,681.00 |
2,682.00 |
2,680.05 |
2,680.60 |
10.1K |
| 11:01 |
2,680.45 |
2,683.00 |
2,680.45 |
2,683.00 |
8.9K |
| 11:02 |
2,682.75 |
2,682.95 |
2,679.00 |
2,679.35 |
11.9K |
| 11:03 |
2,679.40 |
2,681.55 |
2,678.50 |
2,680.40 |
9.3K |
| 11:04 |
2,680.40 |
2,682.00 |
2,680.25 |
2,680.25 |
7.6K |
| 11:05 |
2,679.65 |
2,680.35 |
2,675.70 |
2,679.50 |
15.8K |
| 11:06 |
2,679.35 |
2,681.80 |
2,679.30 |
2,681.55 |
10.8K |
| 11:07 |
2,681.55 |
2,681.95 |
2,681.05 |
2,681.45 |
7.9K |
| 11:08 |
2,681.50 |
2,682.65 |
2,680.85 |
2,682.05 |
10.8K |
| 11:09 |
2,682.00 |
2,682.00 |
2,672.00 |
2,672.35 |
40.6K |
| 11:10 |
2,672.25 |
2,674.05 |
2,671.45 |
2,671.95 |
27.0K |
| 11:11 |
2,671.80 |
2,673.30 |
2,670.50 |
2,672.55 |
11.9K |
| 11:12 |
2,673.60 |
2,674.95 |
2,672.75 |
2,674.45 |
12.7K |
| 11:13 |
2,674.50 |
2,675.50 |
2,674.20 |
2,674.20 |
22.4K |
| 11:14 |
2,674.10 |
2,676.70 |
2,673.75 |
2,674.70 |
16.6K |
| 11:15 |
2,673.90 |
2,673.90 |
2,664.70 |
2,666.00 |
57.8K |
| 11:16 |
2,667.20 |
2,672.70 |
2,667.20 |
2,671.30 |
21.2K |
| 11:17 |
2,671.10 |
2,671.10 |
2,664.00 |
2,665.00 |
34.9K |
| 11:18 |
2,664.00 |
2,665.20 |
2,661.75 |
2,662.55 |
31.6K |
| 11:19 |
2,663.85 |
2,664.50 |
2,660.25 |
2,661.80 |
36.9K |
| 11:20 |
2,661.85 |
2,664.95 |
2,661.85 |
2,662.10 |
16.8K |
| 11:21 |
2,661.40 |
2,663.10 |
2,661.35 |
2,663.10 |
11.0K |
| 11:22 |
2,662.60 |
2,664.15 |
2,661.35 |
2,664.15 |
22.3K |
| 11:23 |
2,663.35 |
2,666.75 |
2,663.35 |
2,666.60 |
13.2K |
| 11:24 |
2,665.60 |
2,665.60 |
2,657.10 |
2,658.00 |
40.6K |
| 11:25 |
2,657.20 |
2,657.20 |
2,655.00 |
2,655.05 |
31.7K |
| 11:26 |
2,656.00 |
2,658.15 |
2,655.05 |
2,658.15 |
16.7K |
| 11:27 |
2,659.65 |
2,660.00 |
2,653.75 |
2,655.95 |
24.2K |
| 11:28 |
2,655.30 |
2,661.40 |
2,655.20 |
2,661.00 |
24.9K |
| 11:29 |
2,659.75 |
2,660.00 |
2,658.20 |
2,660.00 |
15.8K |
| 11:30 |
2,660.10 |
2,664.90 |
2,660.10 |
2,663.75 |
31.8K |
| 11:31 |
2,663.25 |
2,666.00 |
2,662.45 |
2,665.35 |
26.8K |
| 11:32 |
2,665.35 |
2,666.00 |
2,660.40 |
2,661.00 |
31.4K |
| 11:33 |
2,660.95 |
2,665.00 |
2,660.50 |
2,665.00 |
30.5K |
| 11:34 |
2,664.95 |
2,669.05 |
2,664.50 |
2,668.95 |
20.6K |
| 11:35 |
2,669.65 |
2,675.00 |
2,669.65 |
2,674.50 |
31.6K |
| 11:36 |
2,674.05 |
2,677.50 |
2,674.05 |
2,675.95 |
22.3K |
| 11:37 |
2,676.00 |
2,679.90 |
2,675.90 |
2,679.90 |
19.2K |
| 11:38 |
2,680.00 |
2,681.60 |
2,679.00 |
2,681.60 |
21.3K |
| 11:39 |
2,681.50 |
2,686.95 |
2,680.35 |
2,681.00 |
35.7K |
| 11:40 |
2,681.20 |
2,681.20 |
2,679.00 |
2,679.25 |
23.1K |
| 11:41 |
2,679.10 |
2,681.90 |
2,679.10 |
2,681.85 |
23.5K |
| 11:42 |
2,682.45 |
2,686.00 |
2,682.45 |
2,685.95 |
21.2K |
| 11:43 |
2,686.50 |
2,687.80 |
2,686.00 |
2,687.05 |
53.0K |
| 11:44 |
2,687.00 |
2,687.00 |
2,682.15 |
2,684.90 |
41.4K |
| 11:45 |
2,686.30 |
2,689.70 |
2,685.15 |
2,687.10 |
37.3K |
| 11:46 |
2,687.10 |
2,688.05 |
2,679.95 |
2,679.95 |
138.0K |
| 11:47 |
2,679.85 |
2,681.75 |
2,674.00 |
2,674.00 |
24.9K |
| 11:48 |
2,674.00 |
2,674.30 |
2,671.00 |
2,672.15 |
15.9K |
| 11:49 |
2,672.90 |
2,676.20 |
2,672.90 |
2,675.95 |
12.6K |
| 11:50 |
2,676.55 |
2,679.90 |
2,676.40 |
2,679.60 |
11.9K |
| 11:51 |
2,679.70 |
2,684.60 |
2,679.15 |
2,684.60 |
11.6K |
| 11:52 |
2,685.55 |
2,686.35 |
2,684.10 |
2,684.35 |
15.6K |
| 11:53 |
2,684.60 |
2,685.00 |
2,683.25 |
2,683.40 |
7.7K |
| 11:54 |
2,682.75 |
2,683.30 |
2,681.30 |
2,682.10 |
7.3K |
| 11:55 |
2,682.45 |
2,685.70 |
2,682.45 |
2,685.70 |
16.8K |
| 11:56 |
2,686.00 |
2,687.75 |
2,685.55 |
2,686.60 |
12.2K |
| 11:57 |
2,687.00 |
2,687.00 |
2,683.30 |
2,683.35 |
25.3K |
| 11:58 |
2,683.75 |
2,683.85 |
2,681.85 |
2,683.40 |
7.0K |
| 11:59 |
2,683.40 |
2,684.75 |
2,682.10 |
2,684.05 |
13.4K |
| 12:00 |
2,684.00 |
2,685.75 |
2,683.10 |
2,683.90 |
10.0K |
| 12:01 |
2,684.50 |
2,684.50 |
2,683.45 |
2,683.45 |
6.3K |
| 12:02 |
2,683.45 |
2,683.45 |
2,680.10 |
2,680.10 |
11.4K |
| 12:03 |
2,680.15 |
2,680.15 |
2,677.00 |
2,677.70 |
20.4K |
| 12:04 |
2,677.60 |
2,681.85 |
2,677.60 |
2,681.85 |
22.4K |
| 12:05 |
2,681.85 |
2,683.10 |
2,681.85 |
2,682.05 |
9.8K |
| 12:06 |
2,682.05 |
2,690.20 |
2,681.85 |
2,690.00 |
27.2K |
| 12:07 |
2,690.20 |
2,690.20 |
2,685.80 |
2,686.80 |
27.1K |
| 12:08 |
2,686.45 |
2,689.20 |
2,685.15 |
2,687.80 |
29.3K |
| 12:09 |
2,687.50 |
2,687.50 |
2,685.20 |
2,686.90 |
11.9K |
| 12:10 |
2,686.90 |
2,687.80 |
2,685.85 |
2,687.25 |
8.7K |
| 12:11 |
2,687.05 |
2,687.05 |
2,684.20 |
2,684.20 |
10.6K |
| 12:12 |
2,684.25 |
2,684.55 |
2,682.50 |
2,684.55 |
7.0K |
| 12:13 |
2,684.75 |
2,684.80 |
2,683.00 |
2,683.80 |
7.7K |
| 12:14 |
2,684.20 |
2,684.50 |
2,682.80 |
2,683.75 |
7.5K |
| 12:15 |
2,683.70 |
2,683.80 |
2,680.00 |
2,683.80 |
16.2K |
| 12:16 |
2,683.45 |
2,683.90 |
2,682.80 |
2,682.90 |
5.9K |
| 12:17 |
2,682.90 |
2,683.45 |
2,682.50 |
2,683.35 |
10.7K |
| 12:18 |
2,683.45 |
2,685.35 |
2,683.40 |
2,685.35 |
10.9K |
| 12:19 |
2,685.80 |
2,687.55 |
2,684.95 |
2,687.20 |
20.9K |
| 12:20 |
2,687.05 |
2,687.25 |
2,686.55 |
2,687.00 |
15.3K |
| 12:21 |
2,687.05 |
2,687.05 |
2,685.00 |
2,685.25 |
13.1K |
| 12:22 |
2,685.05 |
2,685.80 |
2,684.00 |
2,685.50 |
7.3K |
| 12:23 |
2,685.50 |
2,686.40 |
2,684.65 |
2,684.65 |
7.9K |
| 12:24 |
2,684.55 |
2,684.55 |
2,680.30 |
2,681.55 |
16.1K |
| 12:25 |
2,681.80 |
2,681.80 |
2,678.75 |
2,678.75 |
12.6K |
| 12:26 |
2,678.10 |
2,682.40 |
2,677.75 |
2,680.95 |
20.1K |
| 12:27 |
2,681.05 |
2,682.40 |
2,680.30 |
2,681.60 |
11.0K |
| 12:28 |
2,681.55 |
2,681.70 |
2,679.50 |
2,679.50 |
10.9K |
| 12:29 |
2,679.30 |
2,680.55 |
2,678.95 |
2,680.00 |
15.6K |
| 12:30 |
2,680.05 |
2,681.10 |
2,679.30 |
2,679.35 |
10.1K |
| 12:31 |
2,679.65 |
2,681.50 |
2,679.65 |
2,680.55 |
12.2K |
| 12:32 |
2,680.55 |
2,680.55 |
2,679.45 |
2,679.50 |
7.0K |
| 12:33 |
2,679.50 |
2,680.85 |
2,679.50 |
2,680.70 |
12.4K |
| 12:34 |
2,680.70 |
2,683.00 |
2,680.70 |
2,682.05 |
12.9K |
| 12:35 |
2,682.10 |
2,683.20 |
2,681.60 |
2,681.75 |
12.7K |
| 12:36 |
2,681.65 |
2,681.65 |
2,678.30 |
2,678.30 |
15.9K |
| 12:37 |
2,679.50 |
2,680.25 |
2,679.10 |
2,680.25 |
11.6K |
| 12:38 |
2,680.35 |
2,685.50 |
2,680.35 |
2,685.50 |
12.5K |
| 12:39 |
2,686.65 |
2,686.80 |
2,683.05 |
2,683.85 |
11.5K |
| 12:40 |
2,683.45 |
2,686.05 |
2,683.25 |
2,686.05 |
16.0K |
| 12:41 |
2,686.05 |
2,686.05 |
2,683.25 |
2,683.25 |
12.1K |
| 12:42 |
2,683.25 |
2,683.60 |
2,681.30 |
2,681.30 |
6.3K |
| 12:43 |
2,681.35 |
2,682.95 |
2,680.35 |
2,682.95 |
11.3K |
| 12:44 |
2,683.15 |
2,683.15 |
2,682.00 |
2,682.05 |
6.3K |
| 12:45 |
2,682.05 |
2,683.00 |
2,681.45 |
2,682.60 |
10.6K |
| 12:46 |
2,682.60 |
2,683.85 |
2,681.45 |
2,683.85 |
11.3K |
| 12:47 |
2,683.90 |
2,685.00 |
2,683.75 |
2,684.75 |
9.0K |
| 12:48 |
2,684.80 |
2,684.95 |
2,684.75 |
2,684.85 |
7.2K |
| 12:49 |
2,683.85 |
2,683.85 |
2,682.25 |
2,682.50 |
9.5K |
| 12:50 |
2,682.45 |
2,682.50 |
2,678.00 |
2,678.10 |
11.6K |
| 12:51 |
2,678.10 |
2,680.70 |
2,678.05 |
2,679.65 |
14.1K |
| 12:52 |
2,680.75 |
2,681.20 |
2,680.00 |
2,681.20 |
5.2K |
| 12:53 |
2,681.25 |
2,682.00 |
2,681.00 |
2,681.05 |
7.4K |
| 12:54 |
2,681.05 |
2,682.10 |
2,680.05 |
2,681.00 |
8.5K |
| 12:55 |
2,681.00 |
2,681.40 |
2,679.80 |
2,679.80 |
9.8K |
| 12:56 |
2,678.50 |
2,678.60 |
2,677.65 |
2,677.75 |
13.7K |
| 12:57 |
2,678.00 |
2,679.95 |
2,677.90 |
2,678.80 |
5.4K |
| 12:58 |
2,678.80 |
2,681.30 |
2,678.35 |
2,679.05 |
26.4K |
| 12:59 |
2,674.05 |
2,674.05 |
2,671.00 |
2,672.05 |
55.7K |
| 13:00 |
2,670.05 |
2,670.05 |
2,668.30 |
2,668.30 |
37.8K |
| 13:01 |
2,668.20 |
2,668.55 |
2,666.05 |
2,666.45 |
18.4K |
| 13:02 |
2,666.20 |
2,667.75 |
2,663.90 |
2,666.75 |
36.5K |
| 13:03 |
2,666.75 |
2,667.95 |
2,665.00 |
2,665.00 |
9.4K |
| 13:04 |
2,665.40 |
2,665.40 |
2,664.30 |
2,665.00 |
13.5K |
| 13:05 |
2,664.50 |
2,665.00 |
2,664.45 |
2,664.70 |
13.9K |
| 13:06 |
2,665.35 |
2,668.00 |
2,665.35 |
2,666.90 |
6.9K |
| 13:07 |
2,667.05 |
2,667.35 |
2,665.80 |
2,666.65 |
16.5K |
| 13:08 |
2,665.95 |
2,669.55 |
2,665.95 |
2,667.40 |
17.2K |
| 13:09 |
2,667.50 |
2,668.10 |
2,666.15 |
2,667.65 |
8.7K |
| 13:10 |
2,667.65 |
2,668.40 |
2,667.65 |
2,668.40 |
8.2K |
| 13:11 |
2,668.45 |
2,680.00 |
2,668.45 |
2,676.00 |
75.7K |
| 13:12 |
2,675.30 |
2,675.30 |
2,671.55 |
2,671.55 |
10.0K |
| 13:13 |
2,671.50 |
2,673.00 |
2,671.50 |
2,672.50 |
11.5K |
| 13:14 |
2,672.30 |
2,672.30 |
2,668.45 |
2,669.35 |
21.5K |
| 13:15 |
2,669.35 |
2,673.00 |
2,669.25 |
2,672.30 |
11.5K |
| 13:16 |
2,672.60 |
2,672.60 |
2,668.40 |
2,669.80 |
20.0K |
| 13:17 |
2,669.80 |
2,670.35 |
2,668.35 |
2,669.25 |
9.4K |
| 13:18 |
2,669.75 |
2,673.00 |
2,669.75 |
2,672.35 |
6.6K |
| 13:19 |
2,672.45 |
2,673.00 |
2,672.45 |
2,673.00 |
7.8K |
| 13:20 |
2,672.85 |
2,672.85 |
2,671.30 |
2,671.35 |
7.5K |
| 13:21 |
2,671.00 |
2,671.15 |
2,670.40 |
2,671.15 |
7.5K |
| 13:22 |
2,671.25 |
2,671.25 |
2,668.65 |
2,669.60 |
17.3K |
| 13:23 |
2,670.30 |
2,670.30 |
2,669.40 |
2,669.40 |
5.9K |
| 13:24 |
2,669.40 |
2,670.50 |
2,669.40 |
2,670.30 |
8.1K |
| 13:25 |
2,670.35 |
2,671.75 |
2,669.85 |
2,671.75 |
14.8K |
| 13:26 |
2,671.45 |
2,672.65 |
2,671.25 |
2,671.50 |
5.8K |
| 13:27 |
2,671.40 |
2,671.40 |
2,670.05 |
2,670.15 |
15.1K |
| 13:28 |
2,670.15 |
2,673.00 |
2,670.00 |
2,672.85 |
13.0K |
| 13:29 |
2,671.30 |
2,672.45 |
2,671.30 |
2,671.75 |
8.2K |
| 13:30 |
2,671.00 |
2,672.25 |
2,670.85 |
2,671.75 |
7.5K |
| 13:31 |
2,671.80 |
2,673.75 |
2,671.30 |
2,673.75 |
10.2K |
| 13:32 |
2,673.80 |
2,674.50 |
2,672.25 |
2,672.95 |
16.7K |
| 13:33 |
2,672.75 |
2,674.50 |
2,671.90 |
2,674.50 |
7.8K |
| 13:34 |
2,674.50 |
2,674.65 |
2,672.00 |
2,672.00 |
7.3K |
| 13:35 |
2,672.00 |
2,672.50 |
2,671.65 |
2,672.50 |
11.6K |
| 13:36 |
2,672.55 |
2,672.90 |
2,670.00 |
2,670.00 |
13.9K |
| 13:37 |
2,667.65 |
2,667.65 |
2,660.15 |
2,662.30 |
39.5K |
| 13:38 |
2,662.00 |
2,665.15 |
2,661.30 |
2,664.95 |
14.3K |
| 13:39 |
2,665.00 |
2,665.10 |
2,660.15 |
2,660.95 |
15.6K |
| 13:40 |
2,661.75 |
2,664.45 |
2,660.65 |
2,663.90 |
14.4K |
| 13:41 |
2,664.05 |
2,666.35 |
2,663.90 |
2,664.80 |
14.1K |
| 13:42 |
2,664.85 |
2,665.30 |
2,664.75 |
2,664.75 |
7.7K |
| 13:43 |
2,664.70 |
2,665.55 |
2,663.15 |
2,665.55 |
18.0K |
| 13:44 |
2,665.55 |
2,665.65 |
2,664.90 |
2,665.00 |
8.2K |
| 13:45 |
2,664.75 |
2,664.75 |
2,663.25 |
2,663.75 |
11.1K |
| 13:46 |
2,663.85 |
2,664.55 |
2,663.25 |
2,663.85 |
11.6K |
| 13:47 |
2,662.90 |
2,663.85 |
2,662.20 |
2,662.85 |
13.3K |
| 13:48 |
2,662.50 |
2,663.15 |
2,662.50 |
2,663.15 |
7.6K |
| 13:49 |
2,663.00 |
2,665.15 |
2,662.35 |
2,665.15 |
11.3K |
| 13:50 |
2,665.40 |
2,665.75 |
2,664.40 |
2,665.45 |
10.2K |
| 13:51 |
2,665.45 |
2,665.45 |
2,664.05 |
2,665.15 |
16.9K |
| 13:52 |
2,665.10 |
2,666.40 |
2,664.20 |
2,666.25 |
17.8K |
| 13:53 |
2,666.25 |
2,666.25 |
2,665.00 |
2,665.05 |
10.4K |
| 13:54 |
2,665.05 |
2,665.05 |
2,661.50 |
2,663.80 |
30.6K |
| 13:55 |
2,663.80 |
2,664.90 |
2,662.65 |
2,664.90 |
7.8K |
| 13:56 |
2,664.55 |
2,665.10 |
2,664.50 |
2,665.10 |
8.2K |
| 13:57 |
2,665.15 |
2,665.15 |
2,661.90 |
2,662.95 |
75.2K |
| 13:58 |
2,662.80 |
2,664.10 |
2,662.35 |
2,664.10 |
9.4K |
| 13:59 |
2,664.10 |
2,665.10 |
2,663.70 |
2,665.10 |
11.2K |
| 14:00 |
2,665.15 |
2,667.95 |
2,665.15 |
2,667.95 |
12.4K |
| 14:01 |
2,668.10 |
2,668.15 |
2,667.00 |
2,667.45 |
12.0K |
| 14:02 |
2,667.50 |
2,667.60 |
2,663.75 |
2,664.45 |
23.4K |
| 14:03 |
2,663.95 |
2,664.20 |
2,662.75 |
2,662.95 |
16.8K |
| 14:04 |
2,662.95 |
2,664.10 |
2,662.55 |
2,663.55 |
14.7K |
| 14:05 |
2,663.65 |
2,664.05 |
2,663.25 |
2,664.05 |
9.9K |
| 14:06 |
2,664.40 |
2,667.40 |
2,664.40 |
2,667.10 |
8.4K |
| 14:07 |
2,667.05 |
2,668.05 |
2,667.00 |
2,668.05 |
9.7K |
| 14:08 |
2,669.50 |
2,669.55 |
2,667.25 |
2,667.45 |
11.9K |
| 14:09 |
2,667.50 |
2,668.05 |
2,667.50 |
2,668.00 |
63.6K |
| 14:10 |
2,667.80 |
2,668.25 |
2,667.70 |
2,668.10 |
8.7K |
| 14:11 |
2,668.15 |
2,668.15 |
2,667.50 |
2,667.65 |
10.0K |
| 14:12 |
2,667.70 |
2,667.70 |
2,665.20 |
2,666.05 |
10.3K |
| 14:13 |
2,663.85 |
2,666.30 |
2,663.85 |
2,665.95 |
12.9K |
| 14:14 |
2,666.05 |
2,666.25 |
2,665.30 |
2,665.30 |
12.4K |
| 14:15 |
2,665.50 |
2,667.00 |
2,665.50 |
2,666.45 |
9.9K |
| 14:16 |
2,665.90 |
2,668.00 |
2,665.55 |
2,667.55 |
15.0K |
| 14:17 |
2,668.00 |
2,668.00 |
2,666.95 |
2,666.95 |
13.2K |
| 14:18 |
2,666.35 |
2,668.00 |
2,666.35 |
2,667.95 |
15.3K |
| 14:19 |
2,667.95 |
2,672.95 |
2,667.95 |
2,671.95 |
29.8K |
| 14:20 |
2,671.60 |
2,671.60 |
2,668.20 |
2,668.55 |
12.5K |
| 14:21 |
2,668.40 |
2,670.65 |
2,668.30 |
2,670.65 |
16.2K |
| 14:22 |
2,670.75 |
2,670.75 |
2,669.25 |
2,670.05 |
12.6K |
| 14:23 |
2,670.05 |
2,670.05 |
2,670.00 |
2,670.05 |
14.0K |
| 14:24 |
2,670.05 |
2,670.15 |
2,670.00 |
2,670.10 |
14.4K |
| 14:25 |
2,670.05 |
2,670.10 |
2,670.05 |
2,670.10 |
21.4K |
| 14:26 |
2,670.10 |
2,670.10 |
2,670.05 |
2,670.05 |
19.0K |
| 14:27 |
2,670.05 |
2,670.15 |
2,670.05 |
2,670.10 |
33.4K |
| 14:28 |
2,670.10 |
2,670.55 |
2,670.05 |
2,670.55 |
29.6K |
| 14:29 |
2,670.10 |
2,671.00 |
2,670.05 |
2,671.00 |
12.9K |
| 14:30 |
2,671.80 |
2,673.45 |
2,671.80 |
2,673.05 |
14.9K |
| 14:31 |
2,674.00 |
2,674.00 |
2,673.15 |
2,673.75 |
15.7K |
| 14:32 |
2,676.60 |
2,676.60 |
2,675.00 |
2,675.00 |
36.0K |
| 14:33 |
2,675.35 |
2,675.35 |
2,674.50 |
2,674.75 |
123.3K |
| 14:34 |
2,674.75 |
2,676.35 |
2,674.75 |
2,676.10 |
41.5K |
| 14:35 |
2,676.10 |
2,676.10 |
2,675.10 |
2,675.10 |
8.5K |
| 14:36 |
2,675.60 |
2,675.60 |
2,670.00 |
2,670.30 |
26.2K |
| 14:37 |
2,670.15 |
2,671.05 |
2,668.10 |
2,670.10 |
15.0K |
| 14:38 |
2,669.25 |
2,671.80 |
2,669.20 |
2,671.80 |
27.1K |
| 14:39 |
2,671.80 |
2,671.80 |
2,668.45 |
2,668.65 |
12.8K |
| 14:40 |
2,668.65 |
2,668.65 |
2,661.10 |
2,662.20 |
27.8K |
| 14:41 |
2,662.40 |
2,664.85 |
2,662.40 |
2,664.85 |
17.5K |
| 14:42 |
2,664.95 |
2,666.40 |
2,664.00 |
2,666.40 |
11.1K |
| 14:43 |
2,665.75 |
2,665.90 |
2,664.95 |
2,665.90 |
11.1K |
| 14:44 |
2,666.25 |
2,667.50 |
2,665.20 |
2,665.40 |
13.0K |
| 14:45 |
2,665.45 |
2,665.55 |
2,664.95 |
2,664.95 |
11.7K |
| 14:46 |
2,664.20 |
2,665.20 |
2,664.00 |
2,665.20 |
15.4K |
| 14:47 |
2,665.20 |
2,666.50 |
2,665.20 |
2,666.50 |
8.8K |
| 14:48 |
2,666.50 |
2,667.50 |
2,666.50 |
2,667.50 |
19.0K |
| 14:49 |
2,667.95 |
2,668.80 |
2,667.50 |
2,668.10 |
24.5K |
| 14:50 |
2,668.45 |
2,668.55 |
2,667.60 |
2,667.70 |
13.9K |
| 14:51 |
2,667.55 |
2,669.95 |
2,667.50 |
2,669.95 |
43.6K |
| 14:52 |
2,669.05 |
2,670.20 |
2,668.00 |
2,668.60 |
11.6K |
| 14:53 |
2,668.05 |
2,669.75 |
2,667.50 |
2,668.10 |
14.8K |
| 14:54 |
2,668.00 |
2,669.85 |
2,667.85 |
2,669.10 |
10.5K |
| 14:55 |
2,669.00 |
2,670.95 |
2,669.00 |
2,669.80 |
22.7K |
| 14:56 |
2,668.55 |
2,674.00 |
2,668.55 |
2,673.70 |
22.1K |
| 14:57 |
2,673.70 |
2,677.20 |
2,672.65 |
2,676.75 |
41.7K |
| 14:58 |
2,676.10 |
2,676.20 |
2,674.00 |
2,675.25 |
23.6K |
| 14:59 |
2,674.80 |
2,675.50 |
2,674.50 |
2,675.00 |
36.3K |
| 15:00 |
2,675.80 |
2,676.45 |
2,674.55 |
2,676.15 |
44.7K |
| 15:01 |
2,676.00 |
2,676.15 |
2,674.55 |
2,674.90 |
20.8K |
| 15:02 |
2,674.60 |
2,676.05 |
2,674.50 |
2,676.05 |
51.3K |
| 15:03 |
2,675.85 |
2,675.85 |
2,674.50 |
2,674.55 |
29.3K |
| 15:04 |
2,674.55 |
2,674.65 |
2,674.50 |
2,674.55 |
30.9K |
| 15:05 |
2,674.25 |
2,674.30 |
2,669.05 |
2,669.35 |
35.5K |
| 15:06 |
2,669.35 |
2,670.60 |
2,669.20 |
2,669.55 |
22.6K |
| 15:07 |
2,669.45 |
2,669.55 |
2,668.65 |
2,668.95 |
23.5K |
| 15:08 |
2,669.50 |
2,672.00 |
2,669.50 |
2,671.85 |
24.3K |
| 15:09 |
2,672.25 |
2,672.95 |
2,672.10 |
2,672.85 |
21.2K |
| 15:10 |
2,673.20 |
2,673.30 |
2,672.05 |
2,672.05 |
18.3K |
| 15:11 |
2,672.05 |
2,673.65 |
2,670.30 |
2,673.55 |
37.4K |
| 15:12 |
2,672.75 |
2,672.75 |
2,669.75 |
2,669.75 |
17.5K |
| 15:13 |
2,669.65 |
2,671.05 |
2,669.65 |
2,671.05 |
33.3K |
| 15:14 |
2,672.05 |
2,672.95 |
2,670.20 |
2,670.20 |
29.9K |
| 15:15 |
2,671.50 |
2,671.90 |
2,669.50 |
2,670.95 |
50.1K |
| 15:16 |
2,670.80 |
2,671.45 |
2,669.65 |
2,670.30 |
55.2K |
| 15:17 |
2,669.50 |
2,670.80 |
2,668.00 |
2,668.00 |
36.4K |
| 15:18 |
2,667.80 |
2,668.35 |
2,663.60 |
2,667.35 |
64.0K |
| 15:19 |
2,666.70 |
2,666.85 |
2,665.05 |
2,665.95 |
26.1K |
| 15:20 |
2,666.00 |
2,666.70 |
2,664.70 |
2,666.55 |
69.0K |
| 15:21 |
2,666.50 |
2,667.15 |
2,666.50 |
2,667.00 |
20.4K |
| 15:22 |
2,667.00 |
2,667.00 |
2,665.15 |
2,666.45 |
18.1K |
| 15:23 |
2,666.50 |
2,667.00 |
2,664.20 |
2,666.70 |
25.9K |
| 15:24 |
2,667.00 |
2,667.50 |
2,666.30 |
2,667.50 |
47.7K |
| 15:25 |
2,667.35 |
2,667.55 |
2,664.95 |
2,665.45 |
21.2K |
| 15:26 |
2,664.95 |
2,664.95 |
2,664.40 |
2,664.90 |
14.8K |
| 15:27 |
2,664.90 |
2,664.90 |
2,664.00 |
2,664.00 |
22.6K |
| 15:28 |
2,664.00 |
2,664.30 |
2,663.05 |
2,663.50 |
30.0K |
| 15:29 |
2,663.90 |
2,669.35 |
2,663.00 |
2,669.35 |
20.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|