| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,669.00 |
2,669.00 |
2,669.00 |
2,669.00 |
40.5K |
| 09:15 |
2,688.70 |
2,701.50 |
2,673.95 |
2,673.95 |
273.4K |
| 09:16 |
2,670.80 |
2,670.90 |
2,659.55 |
2,660.80 |
459.3K |
| 09:17 |
2,658.15 |
2,658.40 |
2,642.00 |
2,645.35 |
173.6K |
| 09:18 |
2,640.90 |
2,644.75 |
2,635.10 |
2,644.75 |
140.9K |
| 09:19 |
2,643.45 |
2,662.00 |
2,641.65 |
2,661.50 |
86.6K |
| 09:20 |
2,659.35 |
2,669.00 |
2,656.95 |
2,658.35 |
83.8K |
| 09:21 |
2,658.60 |
2,668.30 |
2,658.60 |
2,664.05 |
40.6K |
| 09:22 |
2,666.15 |
2,668.90 |
2,663.85 |
2,667.85 |
26.8K |
| 09:23 |
2,667.85 |
2,678.50 |
2,666.80 |
2,676.65 |
107.6K |
| 09:24 |
2,679.70 |
2,679.70 |
2,671.90 |
2,672.00 |
114.9K |
| 09:25 |
2,671.85 |
2,682.00 |
2,671.85 |
2,681.20 |
87.6K |
| 09:26 |
2,683.30 |
2,683.30 |
2,675.60 |
2,679.80 |
179.8K |
| 09:27 |
2,677.20 |
2,688.00 |
2,673.15 |
2,688.00 |
71.0K |
| 09:28 |
2,688.40 |
2,693.30 |
2,688.20 |
2,689.50 |
104.1K |
| 09:29 |
2,686.90 |
2,686.90 |
2,675.05 |
2,675.80 |
73.5K |
| 09:30 |
2,675.80 |
2,686.70 |
2,675.80 |
2,681.80 |
43.3K |
| 09:31 |
2,681.70 |
2,685.00 |
2,679.00 |
2,684.80 |
46.9K |
| 09:32 |
2,685.70 |
2,685.75 |
2,682.10 |
2,682.90 |
21.7K |
| 09:33 |
2,681.20 |
2,689.45 |
2,681.00 |
2,688.25 |
57.9K |
| 09:34 |
2,690.00 |
2,695.95 |
2,686.80 |
2,689.00 |
65.0K |
| 09:35 |
2,690.00 |
2,698.95 |
2,690.00 |
2,696.60 |
91.4K |
| 09:36 |
2,695.00 |
2,696.10 |
2,693.90 |
2,695.95 |
46.9K |
| 09:37 |
2,695.15 |
2,700.25 |
2,693.50 |
2,693.50 |
60.5K |
| 09:38 |
2,694.55 |
2,694.55 |
2,687.75 |
2,688.65 |
45.3K |
| 09:39 |
2,688.50 |
2,692.95 |
2,687.95 |
2,689.55 |
39.4K |
| 09:40 |
2,688.00 |
2,693.65 |
2,688.00 |
2,693.50 |
22.3K |
| 09:41 |
2,694.50 |
2,694.50 |
2,690.25 |
2,690.85 |
18.7K |
| 09:42 |
2,691.05 |
2,691.40 |
2,689.45 |
2,689.90 |
20.4K |
| 09:43 |
2,689.95 |
2,696.75 |
2,689.95 |
2,694.95 |
42.0K |
| 09:44 |
2,695.10 |
2,699.80 |
2,695.00 |
2,695.00 |
31.8K |
| 09:45 |
2,695.00 |
2,695.00 |
2,688.10 |
2,691.95 |
159.4K |
| 09:46 |
2,692.00 |
2,692.00 |
2,684.95 |
2,687.00 |
29.1K |
| 09:47 |
2,687.25 |
2,689.40 |
2,683.85 |
2,683.85 |
13.0K |
| 09:48 |
2,681.40 |
2,683.90 |
2,681.40 |
2,683.40 |
25.0K |
| 09:49 |
2,683.00 |
2,688.00 |
2,683.00 |
2,687.00 |
18.7K |
| 09:50 |
2,687.00 |
2,687.95 |
2,685.00 |
2,687.95 |
11.7K |
| 09:51 |
2,687.95 |
2,690.00 |
2,687.85 |
2,688.40 |
20.2K |
| 09:52 |
2,688.10 |
2,691.70 |
2,687.85 |
2,687.85 |
16.2K |
| 09:53 |
2,687.80 |
2,693.45 |
2,687.80 |
2,691.85 |
24.7K |
| 09:54 |
2,690.65 |
2,691.75 |
2,688.75 |
2,690.80 |
16.3K |
| 09:55 |
2,691.25 |
2,694.00 |
2,691.25 |
2,692.40 |
16.6K |
| 09:56 |
2,692.95 |
2,692.95 |
2,689.05 |
2,689.05 |
13.8K |
| 09:57 |
2,689.00 |
2,693.00 |
2,687.55 |
2,692.05 |
17.3K |
| 09:58 |
2,692.00 |
2,693.00 |
2,690.85 |
2,692.30 |
11.0K |
| 09:59 |
2,691.95 |
2,691.95 |
2,687.15 |
2,689.30 |
11.0K |
| 10:00 |
2,689.30 |
2,692.20 |
2,688.40 |
2,690.90 |
17.4K |
| 10:01 |
2,691.05 |
2,691.85 |
2,689.45 |
2,691.00 |
9.4K |
| 10:02 |
2,691.00 |
2,691.90 |
2,690.00 |
2,691.90 |
15.9K |
| 10:03 |
2,691.95 |
2,692.00 |
2,690.25 |
2,691.55 |
10.0K |
| 10:04 |
2,691.55 |
2,692.35 |
2,691.00 |
2,692.20 |
12.9K |
| 10:05 |
2,692.20 |
2,692.70 |
2,690.35 |
2,691.25 |
13.6K |
| 10:06 |
2,691.00 |
2,691.25 |
2,687.20 |
2,689.50 |
15.8K |
| 10:07 |
2,689.00 |
2,690.85 |
2,685.60 |
2,687.55 |
15.2K |
| 10:08 |
2,686.50 |
2,687.00 |
2,680.50 |
2,680.50 |
32.5K |
| 10:09 |
2,678.00 |
2,682.65 |
2,675.05 |
2,680.05 |
50.4K |
| 10:10 |
2,680.35 |
2,685.40 |
2,680.35 |
2,685.40 |
16.0K |
| 10:11 |
2,685.00 |
2,685.20 |
2,679.55 |
2,681.80 |
14.7K |
| 10:12 |
2,681.60 |
2,688.00 |
2,681.60 |
2,686.50 |
23.1K |
| 10:13 |
2,686.50 |
2,686.75 |
2,684.50 |
2,684.70 |
8.3K |
| 10:14 |
2,684.20 |
2,685.00 |
2,683.25 |
2,684.30 |
17.7K |
| 10:15 |
2,684.95 |
2,684.95 |
2,684.00 |
2,684.05 |
15.9K |
| 10:16 |
2,684.05 |
2,685.00 |
2,684.00 |
2,684.30 |
7.1K |
| 10:17 |
2,684.00 |
2,691.80 |
2,684.00 |
2,691.70 |
22.7K |
| 10:18 |
2,690.85 |
2,691.80 |
2,686.75 |
2,687.80 |
15.2K |
| 10:19 |
2,687.55 |
2,689.05 |
2,687.30 |
2,688.15 |
9.9K |
| 10:20 |
2,688.05 |
2,691.10 |
2,687.80 |
2,690.15 |
23.3K |
| 10:21 |
2,690.10 |
2,692.90 |
2,690.10 |
2,691.05 |
14.2K |
| 10:22 |
2,691.05 |
2,692.00 |
2,691.05 |
2,691.75 |
9.4K |
| 10:23 |
2,691.20 |
2,691.95 |
2,691.00 |
2,691.05 |
28.1K |
| 10:24 |
2,691.00 |
2,691.10 |
2,688.45 |
2,690.80 |
12.8K |
| 10:25 |
2,690.15 |
2,691.50 |
2,689.60 |
2,690.45 |
10.9K |
| 10:26 |
2,690.45 |
2,696.00 |
2,689.85 |
2,693.55 |
45.5K |
| 10:27 |
2,693.55 |
2,694.80 |
2,692.00 |
2,693.80 |
9.2K |
| 10:28 |
2,694.00 |
2,696.60 |
2,694.00 |
2,695.10 |
16.4K |
| 10:29 |
2,695.10 |
2,699.50 |
2,695.00 |
2,696.05 |
19.6K |
| 10:30 |
2,696.90 |
2,698.00 |
2,694.25 |
2,694.30 |
8.1K |
| 10:31 |
2,693.20 |
2,694.25 |
2,693.00 |
2,693.00 |
8.3K |
| 10:32 |
2,693.05 |
2,695.00 |
2,692.25 |
2,693.60 |
9.8K |
| 10:33 |
2,693.95 |
2,697.80 |
2,693.10 |
2,697.00 |
10.1K |
| 10:34 |
2,696.70 |
2,698.00 |
2,696.05 |
2,697.15 |
10.6K |
| 10:35 |
2,697.50 |
2,698.85 |
2,696.35 |
2,696.95 |
8.2K |
| 10:36 |
2,696.35 |
2,697.65 |
2,695.00 |
2,696.85 |
4.9K |
| 10:37 |
2,696.40 |
2,696.40 |
2,695.20 |
2,695.55 |
7.2K |
| 10:38 |
2,695.00 |
2,696.50 |
2,694.20 |
2,695.45 |
7.7K |
| 10:39 |
2,696.45 |
2,697.90 |
2,695.85 |
2,696.95 |
8.7K |
| 10:40 |
2,697.20 |
2,697.20 |
2,695.05 |
2,696.30 |
9.8K |
| 10:41 |
2,696.40 |
2,697.65 |
2,694.00 |
2,694.00 |
11.2K |
| 10:42 |
2,694.00 |
2,694.00 |
2,692.00 |
2,692.20 |
12.3K |
| 10:43 |
2,692.35 |
2,694.15 |
2,687.00 |
2,688.20 |
17.4K |
| 10:44 |
2,688.10 |
2,688.10 |
2,685.65 |
2,686.60 |
10.7K |
| 10:45 |
2,686.60 |
2,686.60 |
2,685.00 |
2,685.40 |
13.6K |
| 10:46 |
2,685.35 |
2,689.00 |
2,685.10 |
2,686.60 |
10.2K |
| 10:47 |
2,686.60 |
2,688.50 |
2,686.60 |
2,686.85 |
6.2K |
| 10:48 |
2,686.15 |
2,688.95 |
2,686.15 |
2,688.35 |
7.2K |
| 10:49 |
2,688.35 |
2,694.00 |
2,688.35 |
2,692.15 |
14.9K |
| 10:50 |
2,692.20 |
2,692.20 |
2,690.00 |
2,690.70 |
6.9K |
| 10:51 |
2,690.00 |
2,690.00 |
2,687.75 |
2,687.75 |
6.5K |
| 10:52 |
2,687.75 |
2,690.65 |
2,687.75 |
2,690.45 |
4.5K |
| 10:53 |
2,690.50 |
2,690.85 |
2,689.40 |
2,689.40 |
6.1K |
| 10:54 |
2,689.00 |
2,689.40 |
2,686.00 |
2,686.60 |
7.2K |
| 10:55 |
2,687.80 |
2,689.85 |
2,687.80 |
2,689.35 |
7.8K |
| 10:56 |
2,688.00 |
2,688.20 |
2,686.40 |
2,686.40 |
5.9K |
| 10:57 |
2,686.30 |
2,686.30 |
2,682.00 |
2,682.00 |
15.2K |
| 10:58 |
2,682.00 |
2,682.00 |
2,676.40 |
2,678.85 |
34.2K |
| 10:59 |
2,678.80 |
2,679.40 |
2,677.40 |
2,679.00 |
11.1K |
| 11:00 |
2,679.35 |
2,683.15 |
2,678.70 |
2,683.15 |
10.0K |
| 11:01 |
2,682.75 |
2,682.75 |
2,680.00 |
2,680.85 |
18.7K |
| 11:02 |
2,680.85 |
2,682.50 |
2,680.65 |
2,682.10 |
8.3K |
| 11:03 |
2,681.90 |
2,682.65 |
2,681.50 |
2,682.15 |
9.0K |
| 11:04 |
2,682.05 |
2,682.75 |
2,681.30 |
2,682.75 |
5.1K |
| 11:05 |
2,682.75 |
2,684.80 |
2,682.65 |
2,684.75 |
7.6K |
| 11:06 |
2,684.75 |
2,686.00 |
2,683.00 |
2,683.30 |
9.4K |
| 11:07 |
2,683.30 |
2,683.55 |
2,681.80 |
2,682.90 |
4.6K |
| 11:08 |
2,682.55 |
2,682.80 |
2,681.10 |
2,681.10 |
4.5K |
| 11:09 |
2,681.35 |
2,681.80 |
2,681.10 |
2,681.75 |
10.2K |
| 11:10 |
2,681.75 |
2,682.60 |
2,681.70 |
2,682.60 |
5.4K |
| 11:11 |
2,682.60 |
2,685.00 |
2,682.60 |
2,684.60 |
4.2K |
| 11:12 |
2,684.45 |
2,685.00 |
2,684.45 |
2,685.00 |
5.8K |
| 11:13 |
2,685.00 |
2,686.35 |
2,685.00 |
2,686.35 |
6.1K |
| 11:14 |
2,686.70 |
2,686.85 |
2,683.90 |
2,684.75 |
9.8K |
| 11:15 |
2,684.60 |
2,689.80 |
2,684.60 |
2,689.00 |
10.2K |
| 11:16 |
2,687.40 |
2,687.80 |
2,686.35 |
2,687.45 |
5.1K |
| 11:17 |
2,687.80 |
2,692.00 |
2,687.60 |
2,691.00 |
13.7K |
| 11:18 |
2,690.80 |
2,692.75 |
2,689.75 |
2,691.25 |
10.2K |
| 11:19 |
2,692.15 |
2,692.45 |
2,690.70 |
2,691.35 |
12.0K |
| 11:20 |
2,690.45 |
2,691.80 |
2,689.10 |
2,691.80 |
6.9K |
| 11:21 |
2,691.50 |
2,691.85 |
2,689.55 |
2,690.65 |
6.2K |
| 11:22 |
2,690.20 |
2,690.20 |
2,687.20 |
2,687.60 |
5.6K |
| 11:23 |
2,687.55 |
2,688.85 |
2,687.05 |
2,688.65 |
5.3K |
| 11:24 |
2,688.85 |
2,690.60 |
2,688.45 |
2,689.80 |
3.8K |
| 11:25 |
2,688.75 |
2,688.75 |
2,687.75 |
2,687.95 |
4.0K |
| 11:26 |
2,687.00 |
2,689.10 |
2,685.50 |
2,688.25 |
9.5K |
| 11:27 |
2,688.60 |
2,689.80 |
2,685.85 |
2,686.20 |
3.6K |
| 11:28 |
2,685.75 |
2,685.95 |
2,684.65 |
2,685.25 |
6.0K |
| 11:29 |
2,685.60 |
2,686.90 |
2,685.60 |
2,686.00 |
2.6K |
| 11:30 |
2,686.15 |
2,686.15 |
2,684.30 |
2,684.70 |
5.9K |
| 11:31 |
2,684.70 |
2,687.05 |
2,684.70 |
2,686.50 |
9.4K |
| 11:32 |
2,686.40 |
2,687.75 |
2,685.40 |
2,687.30 |
3.6K |
| 11:33 |
2,688.00 |
2,688.00 |
2,687.05 |
2,687.70 |
3.3K |
| 11:34 |
2,688.75 |
2,690.00 |
2,687.55 |
2,690.00 |
4.9K |
| 11:35 |
2,690.00 |
2,690.55 |
2,687.90 |
2,688.00 |
7.8K |
| 11:36 |
2,688.00 |
2,690.00 |
2,688.00 |
2,688.90 |
6.4K |
| 11:37 |
2,689.65 |
2,689.85 |
2,689.10 |
2,689.55 |
3.3K |
| 11:38 |
2,689.65 |
2,689.65 |
2,688.10 |
2,688.30 |
3.8K |
| 11:39 |
2,688.00 |
2,688.65 |
2,688.00 |
2,688.60 |
2.8K |
| 11:40 |
2,688.55 |
2,691.00 |
2,688.55 |
2,690.60 |
6.1K |
| 11:41 |
2,690.75 |
2,691.80 |
2,690.75 |
2,691.80 |
4.9K |
| 11:42 |
2,692.25 |
2,692.90 |
2,692.15 |
2,692.90 |
7.4K |
| 11:43 |
2,692.70 |
2,694.95 |
2,692.65 |
2,694.20 |
9.4K |
| 11:44 |
2,693.55 |
2,694.30 |
2,692.25 |
2,692.40 |
8.1K |
| 11:45 |
2,692.00 |
2,695.00 |
2,692.00 |
2,693.70 |
9.9K |
| 11:46 |
2,693.70 |
2,694.40 |
2,693.00 |
2,693.70 |
4.0K |
| 11:47 |
2,693.40 |
2,694.00 |
2,693.00 |
2,693.70 |
3.5K |
| 11:48 |
2,693.75 |
2,697.00 |
2,693.70 |
2,697.00 |
14.1K |
| 11:49 |
2,696.65 |
2,696.65 |
2,694.40 |
2,695.05 |
10.6K |
| 11:50 |
2,694.50 |
2,697.50 |
2,694.50 |
2,697.50 |
4.8K |
| 11:51 |
2,698.50 |
2,702.00 |
2,698.50 |
2,699.85 |
37.9K |
| 11:52 |
2,699.30 |
2,702.95 |
2,699.00 |
2,702.30 |
20.0K |
| 11:53 |
2,702.75 |
2,705.80 |
2,702.75 |
2,705.65 |
18.7K |
| 11:54 |
2,705.30 |
2,706.60 |
2,703.40 |
2,703.40 |
15.6K |
| 11:55 |
2,703.40 |
2,703.65 |
2,700.90 |
2,700.90 |
9.9K |
| 11:56 |
2,700.50 |
2,703.00 |
2,699.30 |
2,702.40 |
8.5K |
| 11:57 |
2,701.65 |
2,702.00 |
2,700.40 |
2,700.40 |
9.6K |
| 11:58 |
2,700.75 |
2,703.95 |
2,700.15 |
2,703.70 |
6.1K |
| 11:59 |
2,704.80 |
2,705.00 |
2,701.70 |
2,701.85 |
5.1K |
| 12:00 |
2,702.15 |
2,704.80 |
2,702.00 |
2,704.80 |
10.0K |
| 12:01 |
2,704.70 |
2,705.00 |
2,703.30 |
2,703.95 |
5.5K |
| 12:02 |
2,703.90 |
2,705.00 |
2,703.55 |
2,703.55 |
9.7K |
| 12:03 |
2,704.00 |
2,704.00 |
2,702.00 |
2,702.60 |
7.0K |
| 12:04 |
2,701.95 |
2,702.60 |
2,700.75 |
2,701.55 |
7.7K |
| 12:05 |
2,701.95 |
2,704.00 |
2,700.15 |
2,702.30 |
7.2K |
| 12:06 |
2,702.30 |
2,702.30 |
2,697.35 |
2,697.35 |
8.7K |
| 12:07 |
2,696.80 |
2,700.40 |
2,696.65 |
2,696.65 |
9.2K |
| 12:08 |
2,696.40 |
2,697.75 |
2,696.00 |
2,697.75 |
6.9K |
| 12:09 |
2,696.50 |
2,699.50 |
2,696.50 |
2,698.25 |
5.5K |
| 12:10 |
2,699.05 |
2,699.05 |
2,697.05 |
2,698.00 |
3.6K |
| 12:11 |
2,698.05 |
2,699.50 |
2,697.05 |
2,698.75 |
17.3K |
| 12:12 |
2,698.65 |
2,701.95 |
2,697.90 |
2,701.95 |
5.3K |
| 12:13 |
2,701.45 |
2,702.50 |
2,699.55 |
2,699.55 |
5.7K |
| 12:14 |
2,699.25 |
2,700.95 |
2,698.90 |
2,699.05 |
5.0K |
| 12:15 |
2,698.90 |
2,700.00 |
2,698.90 |
2,699.95 |
4.5K |
| 12:16 |
2,700.00 |
2,702.00 |
2,700.00 |
2,701.90 |
4.2K |
| 12:17 |
2,702.95 |
2,704.90 |
2,702.95 |
2,703.80 |
5.6K |
| 12:18 |
2,703.60 |
2,705.00 |
2,702.45 |
2,705.00 |
5.8K |
| 12:19 |
2,706.65 |
2,707.00 |
2,705.40 |
2,706.10 |
13.2K |
| 12:20 |
2,705.30 |
2,707.00 |
2,705.00 |
2,705.45 |
6.6K |
| 12:21 |
2,705.45 |
2,706.45 |
2,705.00 |
2,705.25 |
6.6K |
| 12:22 |
2,705.00 |
2,706.15 |
2,705.00 |
2,705.25 |
7.6K |
| 12:23 |
2,705.00 |
2,706.60 |
2,705.00 |
2,705.70 |
14.6K |
| 12:24 |
2,705.35 |
2,706.80 |
2,705.35 |
2,706.50 |
4.1K |
| 12:25 |
2,705.60 |
2,706.60 |
2,705.05 |
2,705.70 |
9.7K |
| 12:26 |
2,705.05 |
2,706.00 |
2,705.05 |
2,705.05 |
10.0K |
| 12:27 |
2,705.10 |
2,705.95 |
2,705.00 |
2,705.00 |
6.6K |
| 12:28 |
2,705.80 |
2,708.40 |
2,705.80 |
2,708.25 |
10.6K |
| 12:29 |
2,707.90 |
2,707.90 |
2,705.50 |
2,705.80 |
5.5K |
| 12:30 |
2,705.60 |
2,708.00 |
2,705.60 |
2,707.40 |
4.9K |
| 12:31 |
2,707.40 |
2,707.70 |
2,705.80 |
2,705.95 |
5.6K |
| 12:32 |
2,705.95 |
2,707.00 |
2,705.50 |
2,705.85 |
9.0K |
| 12:33 |
2,705.85 |
2,707.00 |
2,705.65 |
2,706.45 |
5.6K |
| 12:34 |
2,706.90 |
2,709.95 |
2,706.90 |
2,709.85 |
9.0K |
| 12:35 |
2,709.85 |
2,712.20 |
2,709.80 |
2,710.90 |
22.0K |
| 12:36 |
2,712.25 |
2,712.80 |
2,711.60 |
2,712.05 |
8.5K |
| 12:37 |
2,711.35 |
2,716.00 |
2,711.35 |
2,715.45 |
16.0K |
| 12:38 |
2,715.50 |
2,716.00 |
2,714.90 |
2,714.90 |
10.4K |
| 12:39 |
2,713.90 |
2,715.25 |
2,712.90 |
2,714.80 |
7.7K |
| 12:40 |
2,714.55 |
2,714.75 |
2,713.10 |
2,713.10 |
7.7K |
| 12:41 |
2,713.85 |
2,713.85 |
2,709.75 |
2,712.55 |
11.5K |
| 12:42 |
2,712.00 |
2,713.85 |
2,711.85 |
2,712.90 |
7.6K |
| 12:43 |
2,711.00 |
2,713.80 |
2,711.00 |
2,711.95 |
5.5K |
| 12:44 |
2,711.60 |
2,712.00 |
2,710.00 |
2,710.00 |
6.9K |
| 12:45 |
2,710.75 |
2,712.70 |
2,710.75 |
2,712.70 |
7.7K |
| 12:46 |
2,713.70 |
2,714.95 |
2,713.10 |
2,713.90 |
7.1K |
| 12:47 |
2,713.90 |
2,714.95 |
2,711.30 |
2,711.90 |
9.9K |
| 12:48 |
2,711.60 |
2,711.60 |
2,710.25 |
2,711.00 |
7.5K |
| 12:49 |
2,711.00 |
2,711.00 |
2,710.00 |
2,710.00 |
4.5K |
| 12:50 |
2,708.30 |
2,709.35 |
2,705.85 |
2,707.00 |
11.5K |
| 12:51 |
2,706.35 |
2,707.00 |
2,705.30 |
2,706.40 |
5.6K |
| 12:52 |
2,707.35 |
2,707.35 |
2,706.00 |
2,707.05 |
4.6K |
| 12:53 |
2,706.95 |
2,707.40 |
2,706.35 |
2,707.00 |
5.8K |
| 12:54 |
2,707.00 |
2,708.00 |
2,706.00 |
2,708.00 |
5.8K |
| 12:55 |
2,708.00 |
2,708.70 |
2,707.05 |
2,707.60 |
4.4K |
| 12:56 |
2,708.65 |
2,710.10 |
2,707.00 |
2,710.10 |
3.3K |
| 12:57 |
2,710.20 |
2,711.00 |
2,709.00 |
2,709.40 |
5.0K |
| 12:58 |
2,709.10 |
2,709.10 |
2,707.20 |
2,708.85 |
3.5K |
| 12:59 |
2,708.40 |
2,711.90 |
2,708.00 |
2,711.60 |
4.7K |
| 13:00 |
2,711.70 |
2,711.85 |
2,710.00 |
2,710.00 |
7.0K |
| 13:01 |
2,710.40 |
2,710.70 |
2,708.55 |
2,708.90 |
4.0K |
| 13:02 |
2,708.40 |
2,708.65 |
2,705.80 |
2,707.90 |
9.9K |
| 13:03 |
2,707.15 |
2,709.30 |
2,707.15 |
2,708.55 |
3.0K |
| 13:04 |
2,708.90 |
2,712.90 |
2,708.50 |
2,712.90 |
6.3K |
| 13:05 |
2,712.05 |
2,712.90 |
2,711.35 |
2,712.00 |
3.9K |
| 13:06 |
2,712.00 |
2,713.00 |
2,711.85 |
2,712.75 |
3.7K |
| 13:07 |
2,712.50 |
2,714.90 |
2,712.50 |
2,714.00 |
8.1K |
| 13:08 |
2,714.40 |
2,714.65 |
2,713.95 |
2,714.45 |
5.1K |
| 13:09 |
2,714.50 |
2,716.20 |
2,713.80 |
2,714.90 |
16.4K |
| 13:10 |
2,715.30 |
2,715.30 |
2,710.85 |
2,710.85 |
6.1K |
| 13:11 |
2,711.65 |
2,713.70 |
2,711.65 |
2,712.90 |
5.1K |
| 13:12 |
2,712.65 |
2,713.80 |
2,712.40 |
2,713.40 |
3.5K |
| 13:13 |
2,713.35 |
2,714.30 |
2,713.00 |
2,713.90 |
3.0K |
| 13:14 |
2,713.20 |
2,713.95 |
2,711.85 |
2,713.05 |
4.8K |
| 13:15 |
2,713.35 |
2,713.95 |
2,711.55 |
2,713.95 |
5.0K |
| 13:16 |
2,713.55 |
2,714.45 |
2,711.15 |
2,711.15 |
7.3K |
| 13:17 |
2,712.65 |
2,712.80 |
2,711.80 |
2,712.80 |
4.5K |
| 13:18 |
2,711.85 |
2,712.95 |
2,711.65 |
2,711.80 |
4.7K |
| 13:19 |
2,710.00 |
2,711.45 |
2,710.00 |
2,711.45 |
8.8K |
| 13:20 |
2,711.00 |
2,711.30 |
2,708.00 |
2,708.25 |
9.4K |
| 13:21 |
2,708.70 |
2,709.85 |
2,705.80 |
2,707.10 |
7.5K |
| 13:22 |
2,707.00 |
2,707.80 |
2,706.15 |
2,707.00 |
5.3K |
| 13:23 |
2,705.75 |
2,706.80 |
2,703.25 |
2,704.00 |
13.2K |
| 13:24 |
2,703.30 |
2,704.40 |
2,701.05 |
2,701.30 |
11.3K |
| 13:25 |
2,702.00 |
2,704.85 |
2,701.20 |
2,704.85 |
12.5K |
| 13:26 |
2,704.40 |
2,704.80 |
2,703.80 |
2,704.50 |
6.3K |
| 13:27 |
2,704.50 |
2,706.00 |
2,703.55 |
2,706.00 |
5.7K |
| 13:28 |
2,706.00 |
2,706.00 |
2,703.30 |
2,703.90 |
8.9K |
| 13:29 |
2,703.90 |
2,705.75 |
2,703.35 |
2,705.75 |
5.5K |
| 13:30 |
2,705.80 |
2,705.80 |
2,703.20 |
2,705.15 |
8.8K |
| 13:31 |
2,705.15 |
2,705.35 |
2,704.00 |
2,705.10 |
6.7K |
| 13:32 |
2,704.90 |
2,704.90 |
2,703.45 |
2,704.15 |
4.4K |
| 13:33 |
2,704.00 |
2,705.55 |
2,703.25 |
2,705.55 |
4.8K |
| 13:34 |
2,705.70 |
2,706.65 |
2,704.65 |
2,706.05 |
3.3K |
| 13:35 |
2,706.00 |
2,708.40 |
2,705.05 |
2,708.40 |
3.8K |
| 13:36 |
2,708.40 |
2,708.40 |
2,706.80 |
2,707.15 |
3.9K |
| 13:37 |
2,707.95 |
2,708.00 |
2,707.15 |
2,707.90 |
2.8K |
| 13:38 |
2,707.95 |
2,708.00 |
2,703.75 |
2,704.40 |
6.9K |
| 13:39 |
2,704.00 |
2,704.05 |
2,697.75 |
2,697.75 |
26.3K |
| 13:40 |
2,698.85 |
2,699.70 |
2,696.35 |
2,697.05 |
11.1K |
| 13:41 |
2,697.05 |
2,700.00 |
2,697.05 |
2,698.00 |
5.6K |
| 13:42 |
2,698.00 |
2,700.00 |
2,697.55 |
2,700.00 |
5.1K |
| 13:43 |
2,700.00 |
2,700.65 |
2,699.50 |
2,700.35 |
3.1K |
| 13:44 |
2,699.65 |
2,700.35 |
2,697.40 |
2,698.00 |
8.1K |
| 13:45 |
2,697.00 |
2,699.20 |
2,697.00 |
2,699.20 |
4.0K |
| 13:46 |
2,698.50 |
2,699.90 |
2,697.25 |
2,699.60 |
13.1K |
| 13:47 |
2,699.65 |
2,702.45 |
2,699.10 |
2,700.30 |
7.5K |
| 13:48 |
2,700.20 |
2,700.25 |
2,698.00 |
2,698.30 |
3.9K |
| 13:49 |
2,698.30 |
2,701.00 |
2,697.65 |
2,701.00 |
3.2K |
| 13:50 |
2,702.05 |
2,702.05 |
2,700.35 |
2,701.00 |
4.8K |
| 13:51 |
2,700.85 |
2,702.00 |
2,700.80 |
2,702.00 |
3.8K |
| 13:52 |
2,702.25 |
2,702.90 |
2,701.05 |
2,701.45 |
6.6K |
| 13:53 |
2,701.80 |
2,702.00 |
2,701.00 |
2,701.20 |
6.2K |
| 13:54 |
2,701.20 |
2,703.70 |
2,700.95 |
2,703.70 |
6.2K |
| 13:55 |
2,703.70 |
2,705.00 |
2,703.70 |
2,705.00 |
4.2K |
| 13:56 |
2,704.95 |
2,705.00 |
2,702.05 |
2,703.20 |
4.3K |
| 13:57 |
2,703.25 |
2,709.00 |
2,703.25 |
2,706.90 |
8.3K |
| 13:58 |
2,706.65 |
2,709.00 |
2,705.80 |
2,709.00 |
8.0K |
| 13:59 |
2,708.95 |
2,708.95 |
2,707.10 |
2,708.20 |
4.4K |
| 14:00 |
2,707.85 |
2,709.95 |
2,707.85 |
2,709.95 |
5.4K |
| 14:01 |
2,710.00 |
2,710.00 |
2,708.70 |
2,709.15 |
4.5K |
| 14:02 |
2,708.75 |
2,711.00 |
2,708.75 |
2,710.95 |
5.7K |
| 14:03 |
2,710.50 |
2,711.60 |
2,710.45 |
2,711.35 |
6.8K |
| 14:04 |
2,711.60 |
2,711.60 |
2,709.65 |
2,710.70 |
4.5K |
| 14:05 |
2,709.75 |
2,712.00 |
2,709.75 |
2,710.80 |
7.1K |
| 14:06 |
2,710.80 |
2,711.90 |
2,710.65 |
2,711.05 |
4.4K |
| 14:07 |
2,710.75 |
2,711.00 |
2,709.40 |
2,710.00 |
8.1K |
| 14:08 |
2,709.80 |
2,710.00 |
2,705.55 |
2,706.30 |
7.5K |
| 14:09 |
2,705.70 |
2,707.90 |
2,705.70 |
2,706.85 |
6.6K |
| 14:10 |
2,706.85 |
2,709.65 |
2,706.85 |
2,709.65 |
6.6K |
| 14:11 |
2,709.65 |
2,710.15 |
2,709.10 |
2,709.20 |
3.2K |
| 14:12 |
2,709.15 |
2,709.45 |
2,707.10 |
2,708.40 |
3.0K |
| 14:13 |
2,708.50 |
2,709.45 |
2,707.85 |
2,709.45 |
3.1K |
| 14:14 |
2,709.50 |
2,709.95 |
2,709.25 |
2,709.95 |
5.3K |
| 14:15 |
2,709.70 |
2,710.95 |
2,709.65 |
2,710.95 |
5.3K |
| 14:16 |
2,711.00 |
2,711.55 |
2,710.25 |
2,710.75 |
5.3K |
| 14:17 |
2,710.75 |
2,710.95 |
2,710.15 |
2,710.20 |
4.2K |
| 14:18 |
2,710.90 |
2,711.55 |
2,710.55 |
2,711.55 |
5.5K |
| 14:19 |
2,711.55 |
2,714.00 |
2,711.55 |
2,713.15 |
8.4K |
| 14:20 |
2,713.80 |
2,713.80 |
2,711.80 |
2,712.20 |
11.4K |
| 14:21 |
2,712.65 |
2,713.35 |
2,712.35 |
2,712.35 |
4.5K |
| 14:22 |
2,711.05 |
2,711.35 |
2,708.00 |
2,709.20 |
7.3K |
| 14:23 |
2,708.65 |
2,709.45 |
2,708.50 |
2,708.80 |
3.5K |
| 14:24 |
2,708.70 |
2,710.65 |
2,708.70 |
2,710.65 |
4.0K |
| 14:25 |
2,711.00 |
2,711.95 |
2,710.80 |
2,711.50 |
4.5K |
| 14:26 |
2,711.50 |
2,711.75 |
2,710.90 |
2,710.95 |
4.2K |
| 14:27 |
2,711.00 |
2,711.00 |
2,706.00 |
2,707.05 |
8.9K |
| 14:28 |
2,707.40 |
2,708.00 |
2,706.75 |
2,707.60 |
5.0K |
| 14:29 |
2,707.60 |
2,708.45 |
2,707.20 |
2,708.40 |
3.5K |
| 14:30 |
2,708.15 |
2,709.45 |
2,708.00 |
2,709.45 |
4.0K |
| 14:31 |
2,709.80 |
2,710.30 |
2,709.15 |
2,709.95 |
3.9K |
| 14:32 |
2,709.80 |
2,710.20 |
2,707.70 |
2,708.95 |
5.7K |
| 14:33 |
2,708.95 |
2,708.95 |
2,707.00 |
2,707.45 |
5.6K |
| 14:34 |
2,707.55 |
2,713.75 |
2,707.40 |
2,713.75 |
10.1K |
| 14:35 |
2,713.80 |
2,716.00 |
2,712.70 |
2,712.70 |
21.8K |
| 14:36 |
2,712.10 |
2,712.70 |
2,709.35 |
2,710.70 |
7.1K |
| 14:37 |
2,711.20 |
2,711.20 |
2,709.60 |
2,710.50 |
4.3K |
| 14:38 |
2,710.75 |
2,711.70 |
2,710.50 |
2,711.05 |
6.3K |
| 14:39 |
2,711.10 |
2,711.25 |
2,710.00 |
2,710.20 |
4.6K |
| 14:40 |
2,710.10 |
2,712.60 |
2,709.35 |
2,712.30 |
5.7K |
| 14:41 |
2,712.05 |
2,712.55 |
2,710.50 |
2,712.15 |
4.3K |
| 14:42 |
2,712.15 |
2,712.35 |
2,711.00 |
2,712.00 |
4.1K |
| 14:43 |
2,712.05 |
2,713.40 |
2,710.45 |
2,713.20 |
7.2K |
| 14:44 |
2,713.10 |
2,713.15 |
2,710.80 |
2,710.80 |
4.5K |
| 14:45 |
2,711.20 |
2,713.00 |
2,710.80 |
2,712.95 |
4.3K |
| 14:46 |
2,712.20 |
2,714.60 |
2,712.20 |
2,713.15 |
11.8K |
| 14:47 |
2,713.25 |
2,713.65 |
2,712.00 |
2,712.15 |
7.8K |
| 14:48 |
2,712.00 |
2,712.35 |
2,711.30 |
2,711.30 |
5.4K |
| 14:49 |
2,711.50 |
2,711.50 |
2,711.00 |
2,711.00 |
3.9K |
| 14:50 |
2,710.80 |
2,712.30 |
2,710.80 |
2,712.05 |
7.5K |
| 14:51 |
2,711.35 |
2,711.40 |
2,710.75 |
2,710.85 |
5.5K |
| 14:52 |
2,710.75 |
2,710.75 |
2,707.25 |
2,707.25 |
16.1K |
| 14:53 |
2,706.55 |
2,708.50 |
2,706.20 |
2,707.55 |
5.9K |
| 14:54 |
2,707.55 |
2,707.55 |
2,706.05 |
2,706.25 |
5.4K |
| 14:55 |
2,706.25 |
2,706.85 |
2,704.50 |
2,705.35 |
12.1K |
| 14:56 |
2,705.60 |
2,706.95 |
2,705.50 |
2,705.70 |
6.2K |
| 14:57 |
2,705.80 |
2,707.60 |
2,705.70 |
2,706.00 |
8.7K |
| 14:58 |
2,706.00 |
2,707.30 |
2,706.00 |
2,707.15 |
6.0K |
| 14:59 |
2,707.25 |
2,707.55 |
2,707.15 |
2,707.25 |
7.0K |
| 15:00 |
2,707.45 |
2,709.70 |
2,707.45 |
2,709.30 |
11.3K |
| 15:01 |
2,709.45 |
2,709.45 |
2,708.00 |
2,708.00 |
18.9K |
| 15:02 |
2,708.00 |
2,708.60 |
2,708.00 |
2,708.00 |
12.5K |
| 15:03 |
2,708.10 |
2,708.40 |
2,708.00 |
2,708.10 |
13.3K |
| 15:04 |
2,708.05 |
2,709.90 |
2,708.00 |
2,709.65 |
21.4K |
| 15:05 |
2,709.60 |
2,709.60 |
2,708.10 |
2,708.85 |
10.7K |
| 15:06 |
2,708.90 |
2,710.35 |
2,708.90 |
2,710.30 |
12.1K |
| 15:07 |
2,710.10 |
2,710.60 |
2,710.10 |
2,710.25 |
7.9K |
| 15:08 |
2,710.25 |
2,710.70 |
2,710.25 |
2,710.70 |
9.7K |
| 15:09 |
2,710.50 |
2,710.60 |
2,708.50 |
2,708.50 |
20.5K |
| 15:10 |
2,710.55 |
2,710.95 |
2,710.50 |
2,710.80 |
14.6K |
| 15:11 |
2,710.90 |
2,710.90 |
2,708.05 |
2,708.05 |
19.4K |
| 15:12 |
2,708.05 |
2,709.00 |
2,708.00 |
2,708.00 |
15.9K |
| 15:13 |
2,708.05 |
2,709.30 |
2,708.05 |
2,709.30 |
17.7K |
| 15:14 |
2,709.20 |
2,709.20 |
2,708.75 |
2,709.10 |
14.4K |
| 15:15 |
2,709.10 |
2,710.40 |
2,708.65 |
2,709.40 |
18.4K |
| 15:16 |
2,709.70 |
2,710.05 |
2,709.50 |
2,709.65 |
16.8K |
| 15:17 |
2,709.65 |
2,709.95 |
2,708.15 |
2,708.85 |
16.2K |
| 15:18 |
2,709.00 |
2,710.20 |
2,708.60 |
2,708.60 |
42.8K |
| 15:19 |
2,709.70 |
2,709.90 |
2,709.00 |
2,709.60 |
11.0K |
| 15:20 |
2,709.75 |
2,711.00 |
2,709.30 |
2,710.70 |
28.2K |
| 15:21 |
2,710.90 |
2,711.05 |
2,708.80 |
2,709.25 |
14.9K |
| 15:22 |
2,709.30 |
2,710.25 |
2,709.30 |
2,710.25 |
8.5K |
| 15:23 |
2,710.25 |
2,710.45 |
2,710.05 |
2,710.35 |
10.0K |
| 15:24 |
2,710.40 |
2,710.50 |
2,709.70 |
2,709.70 |
13.5K |
| 15:25 |
2,709.75 |
2,710.00 |
2,709.70 |
2,709.95 |
8.9K |
| 15:26 |
2,709.30 |
2,709.90 |
2,708.10 |
2,708.35 |
20.2K |
| 15:27 |
2,708.60 |
2,709.00 |
2,708.55 |
2,708.80 |
11.7K |
| 15:28 |
2,708.90 |
2,710.00 |
2,708.00 |
2,709.95 |
16.7K |
| 15:29 |
2,709.70 |
2,710.30 |
2,708.00 |
2,709.20 |
25.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|