| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,837.00 |
2,837.00 |
2,837.00 |
2,837.00 |
53.6K |
| 09:15 |
2,816.10 |
2,816.10 |
2,789.05 |
2,789.70 |
138.9K |
| 09:16 |
2,791.75 |
2,791.75 |
2,780.25 |
2,787.95 |
41.6K |
| 09:17 |
2,789.40 |
2,789.40 |
2,775.65 |
2,780.95 |
33.8K |
| 09:18 |
2,780.90 |
2,781.10 |
2,772.30 |
2,778.80 |
30.9K |
| 09:19 |
2,778.00 |
2,778.00 |
2,767.85 |
2,767.85 |
22.6K |
| 09:20 |
2,765.50 |
2,770.80 |
2,765.50 |
2,768.65 |
16.1K |
| 09:21 |
2,769.90 |
2,771.75 |
2,767.45 |
2,771.75 |
10.8K |
| 09:22 |
2,772.15 |
2,774.35 |
2,769.85 |
2,773.80 |
10.8K |
| 09:23 |
2,773.95 |
2,777.15 |
2,773.65 |
2,777.10 |
16.0K |
| 09:24 |
2,778.10 |
2,778.35 |
2,765.80 |
2,765.80 |
25.2K |
| 09:25 |
2,765.95 |
2,767.25 |
2,762.00 |
2,762.90 |
27.9K |
| 09:26 |
2,763.00 |
2,763.00 |
2,756.70 |
2,756.70 |
21.0K |
| 09:27 |
2,755.60 |
2,760.50 |
2,754.30 |
2,754.30 |
25.8K |
| 09:28 |
2,753.00 |
2,754.20 |
2,750.30 |
2,754.00 |
26.4K |
| 09:29 |
2,754.60 |
2,756.20 |
2,751.20 |
2,753.75 |
12.6K |
| 09:30 |
2,753.80 |
2,753.80 |
2,745.30 |
2,745.30 |
20.6K |
| 09:31 |
2,746.30 |
2,750.70 |
2,744.10 |
2,747.65 |
15.2K |
| 09:32 |
2,746.35 |
2,748.00 |
2,745.00 |
2,745.05 |
11.1K |
| 09:33 |
2,747.25 |
2,756.40 |
2,745.95 |
2,753.90 |
13.9K |
| 09:34 |
2,753.00 |
2,753.00 |
2,746.80 |
2,747.00 |
12.8K |
| 09:35 |
2,750.00 |
2,750.00 |
2,745.00 |
2,746.90 |
6.8K |
| 09:36 |
2,745.95 |
2,748.45 |
2,745.00 |
2,747.00 |
5.4K |
| 09:37 |
2,747.45 |
2,752.25 |
2,747.35 |
2,749.00 |
7.7K |
| 09:38 |
2,748.70 |
2,748.70 |
2,742.00 |
2,744.25 |
20.0K |
| 09:39 |
2,743.20 |
2,745.50 |
2,742.00 |
2,743.75 |
6.1K |
| 09:40 |
2,744.00 |
2,749.10 |
2,744.00 |
2,749.10 |
13.7K |
| 09:41 |
2,749.25 |
2,749.25 |
2,744.55 |
2,745.00 |
5.2K |
| 09:42 |
2,745.00 |
2,745.00 |
2,741.40 |
2,742.00 |
9.6K |
| 09:43 |
2,742.00 |
2,744.65 |
2,741.25 |
2,744.30 |
4.8K |
| 09:44 |
2,745.65 |
2,747.45 |
2,745.65 |
2,746.55 |
3.5K |
| 09:45 |
2,746.90 |
2,747.05 |
2,746.25 |
2,746.65 |
4.2K |
| 09:46 |
2,747.00 |
2,749.95 |
2,746.75 |
2,746.75 |
8.4K |
| 09:47 |
2,748.95 |
2,753.05 |
2,745.30 |
2,753.05 |
7.4K |
| 09:48 |
2,752.25 |
2,753.00 |
2,746.15 |
2,749.25 |
7.6K |
| 09:49 |
2,749.25 |
2,751.65 |
2,743.00 |
2,744.95 |
7.4K |
| 09:50 |
2,744.45 |
2,746.75 |
2,736.65 |
2,736.95 |
16.3K |
| 09:51 |
2,736.95 |
2,737.00 |
2,735.80 |
2,737.00 |
6.0K |
| 09:52 |
2,737.00 |
2,739.00 |
2,736.05 |
2,738.55 |
5.7K |
| 09:53 |
2,738.55 |
2,739.00 |
2,736.00 |
2,736.00 |
4.4K |
| 09:54 |
2,736.65 |
2,736.65 |
2,734.95 |
2,735.00 |
5.1K |
| 09:55 |
2,735.60 |
2,735.60 |
2,732.00 |
2,734.50 |
10.3K |
| 09:56 |
2,734.90 |
2,735.70 |
2,732.25 |
2,734.35 |
7.0K |
| 09:57 |
2,735.35 |
2,735.95 |
2,733.60 |
2,733.60 |
5.1K |
| 09:58 |
2,734.50 |
2,738.00 |
2,734.50 |
2,738.00 |
5.5K |
| 09:59 |
2,738.45 |
2,739.00 |
2,737.80 |
2,738.65 |
3.3K |
| 10:00 |
2,738.20 |
2,738.45 |
2,735.20 |
2,735.90 |
5.5K |
| 10:01 |
2,736.70 |
2,738.45 |
2,735.90 |
2,738.05 |
2.8K |
| 10:02 |
2,737.50 |
2,738.80 |
2,735.20 |
2,735.20 |
2.9K |
| 10:03 |
2,734.95 |
2,735.40 |
2,733.30 |
2,733.45 |
2.5K |
| 10:04 |
2,733.30 |
2,735.20 |
2,732.00 |
2,735.20 |
4.6K |
| 10:05 |
2,734.90 |
2,736.00 |
2,734.25 |
2,736.00 |
3.4K |
| 10:06 |
2,735.90 |
2,737.95 |
2,735.00 |
2,736.35 |
2.5K |
| 10:07 |
2,737.80 |
2,741.00 |
2,737.30 |
2,741.00 |
9.2K |
| 10:08 |
2,742.80 |
2,742.80 |
2,740.75 |
2,741.50 |
4.5K |
| 10:09 |
2,741.65 |
2,742.05 |
2,738.45 |
2,739.20 |
6.6K |
| 10:10 |
2,738.45 |
2,738.70 |
2,737.25 |
2,737.25 |
3.9K |
| 10:11 |
2,737.90 |
2,741.00 |
2,737.90 |
2,741.00 |
1.8K |
| 10:12 |
2,740.60 |
2,742.00 |
2,739.45 |
2,741.30 |
4.4K |
| 10:13 |
2,741.30 |
2,744.70 |
2,741.30 |
2,743.55 |
5.2K |
| 10:14 |
2,743.45 |
2,743.85 |
2,741.95 |
2,742.50 |
2.7K |
| 10:15 |
2,741.75 |
2,741.75 |
2,737.00 |
2,738.65 |
5.2K |
| 10:16 |
2,738.80 |
2,741.85 |
2,738.65 |
2,740.00 |
3.1K |
| 10:17 |
2,739.45 |
2,742.00 |
2,739.45 |
2,741.80 |
2.0K |
| 10:18 |
2,741.80 |
2,747.75 |
2,741.70 |
2,746.40 |
15.9K |
| 10:19 |
2,746.70 |
2,746.90 |
2,743.45 |
2,743.45 |
2.6K |
| 10:20 |
2,745.05 |
2,747.00 |
2,745.05 |
2,747.00 |
3.9K |
| 10:21 |
2,747.00 |
2,747.50 |
2,745.60 |
2,745.60 |
3.4K |
| 10:22 |
2,744.90 |
2,744.90 |
2,740.05 |
2,740.35 |
3.7K |
| 10:23 |
2,740.50 |
2,742.00 |
2,740.00 |
2,740.45 |
2.7K |
| 10:24 |
2,740.85 |
2,741.00 |
2,739.00 |
2,739.10 |
3.8K |
| 10:25 |
2,739.15 |
2,740.45 |
2,738.05 |
2,738.75 |
3.4K |
| 10:26 |
2,738.05 |
2,738.05 |
2,736.00 |
2,736.60 |
4.7K |
| 10:27 |
2,736.60 |
2,736.60 |
2,730.80 |
2,730.80 |
7.1K |
| 10:28 |
2,730.85 |
2,730.85 |
2,727.00 |
2,728.70 |
12.9K |
| 10:29 |
2,728.70 |
2,728.70 |
2,726.60 |
2,726.60 |
11.6K |
| 10:30 |
2,727.15 |
2,727.40 |
2,720.85 |
2,725.00 |
15.9K |
| 10:31 |
2,725.60 |
2,729.10 |
2,724.10 |
2,727.45 |
3.9K |
| 10:32 |
2,728.95 |
2,729.65 |
2,727.50 |
2,729.20 |
3.5K |
| 10:33 |
2,729.20 |
2,729.20 |
2,727.50 |
2,728.00 |
3.4K |
| 10:34 |
2,727.95 |
2,728.00 |
2,727.40 |
2,727.75 |
1.8K |
| 10:35 |
2,727.75 |
2,729.35 |
2,727.05 |
2,729.35 |
2.1K |
| 10:36 |
2,729.45 |
2,729.95 |
2,727.50 |
2,728.00 |
5.1K |
| 10:37 |
2,727.55 |
2,728.90 |
2,727.50 |
2,728.80 |
1.6K |
| 10:38 |
2,729.40 |
2,732.30 |
2,729.40 |
2,730.90 |
4.4K |
| 10:39 |
2,731.40 |
2,732.95 |
2,731.00 |
2,732.95 |
4.0K |
| 10:40 |
2,734.90 |
2,735.00 |
2,733.65 |
2,735.00 |
4.7K |
| 10:41 |
2,734.30 |
2,737.80 |
2,734.30 |
2,735.70 |
9.6K |
| 10:42 |
2,735.70 |
2,738.00 |
2,735.70 |
2,737.90 |
1.8K |
| 10:43 |
2,737.70 |
2,737.85 |
2,736.60 |
2,736.90 |
2.3K |
| 10:44 |
2,736.65 |
2,740.25 |
2,736.65 |
2,739.20 |
4.4K |
| 10:45 |
2,739.20 |
2,741.00 |
2,738.30 |
2,738.30 |
8.6K |
| 10:46 |
2,739.40 |
2,740.85 |
2,739.05 |
2,740.85 |
2.2K |
| 10:47 |
2,740.00 |
2,740.85 |
2,737.60 |
2,737.60 |
2.3K |
| 10:48 |
2,737.65 |
2,738.25 |
2,734.70 |
2,736.75 |
4.2K |
| 10:49 |
2,737.85 |
2,737.90 |
2,737.65 |
2,737.80 |
2.2K |
| 10:50 |
2,735.65 |
2,737.85 |
2,735.50 |
2,736.55 |
2.9K |
| 10:51 |
2,737.05 |
2,737.05 |
2,735.05 |
2,736.00 |
1.0K |
| 10:52 |
2,738.00 |
2,739.00 |
2,737.95 |
2,738.55 |
1.9K |
| 10:53 |
2,738.70 |
2,738.70 |
2,735.05 |
2,735.05 |
2.0K |
| 10:54 |
2,735.50 |
2,735.85 |
2,726.80 |
2,726.80 |
16.3K |
| 10:55 |
2,728.00 |
2,732.65 |
2,727.50 |
2,731.65 |
10.6K |
| 10:56 |
2,731.65 |
2,734.05 |
2,731.65 |
2,733.95 |
1.4K |
| 10:57 |
2,733.95 |
2,733.95 |
2,730.00 |
2,730.00 |
3.5K |
| 10:58 |
2,729.80 |
2,729.95 |
2,728.00 |
2,729.95 |
5.3K |
| 10:59 |
2,729.95 |
2,733.80 |
2,729.95 |
2,731.20 |
6.4K |
| 11:00 |
2,731.35 |
2,733.00 |
2,731.35 |
2,733.00 |
1.7K |
| 11:01 |
2,733.00 |
2,733.75 |
2,732.55 |
2,733.75 |
2.0K |
| 11:02 |
2,734.00 |
2,734.90 |
2,733.45 |
2,733.50 |
2.8K |
| 11:03 |
2,733.50 |
2,734.15 |
2,732.15 |
2,732.15 |
1.2K |
| 11:04 |
2,732.65 |
2,732.65 |
2,730.50 |
2,731.40 |
1.4K |
| 11:05 |
2,730.50 |
2,731.25 |
2,726.75 |
2,726.75 |
9.7K |
| 11:06 |
2,727.70 |
2,729.30 |
2,726.40 |
2,729.30 |
2.5K |
| 11:07 |
2,729.30 |
2,729.30 |
2,727.20 |
2,727.25 |
2.3K |
| 11:08 |
2,727.25 |
2,727.85 |
2,727.10 |
2,727.50 |
1.8K |
| 11:09 |
2,727.85 |
2,727.85 |
2,726.25 |
2,726.90 |
3.4K |
| 11:10 |
2,726.20 |
2,727.30 |
2,726.00 |
2,726.00 |
2.7K |
| 11:11 |
2,726.00 |
2,727.00 |
2,726.00 |
2,726.70 |
2.5K |
| 11:12 |
2,726.70 |
2,727.40 |
2,725.00 |
2,725.80 |
5.8K |
| 11:13 |
2,725.05 |
2,726.90 |
2,725.00 |
2,726.90 |
2.0K |
| 11:14 |
2,726.90 |
2,726.90 |
2,725.25 |
2,725.95 |
2.0K |
| 11:15 |
2,729.00 |
2,730.00 |
2,728.30 |
2,729.85 |
4.7K |
| 11:16 |
2,730.00 |
2,730.00 |
2,728.50 |
2,728.70 |
1.6K |
| 11:17 |
2,728.70 |
2,728.70 |
2,724.30 |
2,724.75 |
2.5K |
| 11:18 |
2,723.20 |
2,724.00 |
2,720.10 |
2,720.10 |
9.6K |
| 11:19 |
2,721.00 |
2,721.00 |
2,719.00 |
2,720.25 |
9.2K |
| 11:20 |
2,720.80 |
2,721.00 |
2,720.00 |
2,720.85 |
2.1K |
| 11:21 |
2,720.70 |
2,720.75 |
2,720.00 |
2,720.30 |
1.4K |
| 11:22 |
2,720.65 |
2,722.75 |
2,720.00 |
2,722.65 |
3.9K |
| 11:23 |
2,722.45 |
2,724.10 |
2,722.25 |
2,724.10 |
1.5K |
| 11:24 |
2,724.35 |
2,725.90 |
2,723.40 |
2,723.40 |
3.8K |
| 11:25 |
2,723.35 |
2,723.35 |
2,722.05 |
2,723.00 |
2.0K |
| 11:26 |
2,723.00 |
2,725.00 |
2,722.75 |
2,725.00 |
2.9K |
| 11:27 |
2,724.95 |
2,725.70 |
2,724.95 |
2,725.00 |
1.1K |
| 11:28 |
2,725.60 |
2,725.60 |
2,724.05 |
2,724.45 |
1.2K |
| 11:29 |
2,723.50 |
2,724.45 |
2,723.00 |
2,723.95 |
0.9K |
| 11:30 |
2,724.00 |
2,724.40 |
2,721.50 |
2,721.50 |
2.2K |
| 11:31 |
2,721.85 |
2,721.85 |
2,720.70 |
2,721.35 |
1.7K |
| 11:32 |
2,721.35 |
2,722.00 |
2,720.70 |
2,722.00 |
2.6K |
| 11:33 |
2,721.70 |
2,722.00 |
2,721.00 |
2,721.75 |
0.9K |
| 11:34 |
2,721.70 |
2,721.70 |
2,717.30 |
2,718.00 |
15.0K |
| 11:35 |
2,718.55 |
2,719.10 |
2,716.95 |
2,717.00 |
3.2K |
| 11:36 |
2,716.85 |
2,717.50 |
2,715.15 |
2,715.15 |
6.4K |
| 11:37 |
2,715.25 |
2,716.10 |
2,715.00 |
2,716.00 |
3.7K |
| 11:38 |
2,715.00 |
2,715.45 |
2,713.00 |
2,713.00 |
6.3K |
| 11:39 |
2,713.70 |
2,714.00 |
2,712.05 |
2,714.00 |
5.5K |
| 11:40 |
2,712.45 |
2,716.00 |
2,712.45 |
2,715.25 |
6.8K |
| 11:41 |
2,715.25 |
2,717.00 |
2,714.75 |
2,714.90 |
7.2K |
| 11:42 |
2,713.45 |
2,716.90 |
2,712.50 |
2,715.00 |
2.7K |
| 11:43 |
2,715.40 |
2,715.85 |
2,712.00 |
2,712.65 |
3.7K |
| 11:44 |
2,712.75 |
2,713.25 |
2,711.15 |
2,711.15 |
3.6K |
| 11:45 |
2,710.25 |
2,711.35 |
2,710.00 |
2,711.00 |
8.7K |
| 11:46 |
2,710.55 |
2,710.95 |
2,706.80 |
2,707.90 |
18.7K |
| 11:47 |
2,708.00 |
2,709.85 |
2,707.45 |
2,709.00 |
5.2K |
| 11:48 |
2,709.00 |
2,709.00 |
2,708.45 |
2,708.65 |
2.4K |
| 11:49 |
2,708.85 |
2,709.95 |
2,708.45 |
2,709.70 |
8.2K |
| 11:50 |
2,709.95 |
2,714.25 |
2,709.55 |
2,714.25 |
14.8K |
| 11:51 |
2,714.05 |
2,715.00 |
2,714.00 |
2,714.00 |
2.4K |
| 11:52 |
2,714.50 |
2,717.65 |
2,713.80 |
2,715.60 |
4.3K |
| 11:53 |
2,715.50 |
2,715.70 |
2,714.00 |
2,715.70 |
2.2K |
| 11:54 |
2,715.70 |
2,716.45 |
2,715.00 |
2,716.15 |
2.3K |
| 11:55 |
2,716.20 |
2,716.20 |
2,713.05 |
2,713.05 |
2.6K |
| 11:56 |
2,712.95 |
2,715.30 |
2,711.45 |
2,715.30 |
4.0K |
| 11:57 |
2,715.30 |
2,717.35 |
2,714.95 |
2,714.95 |
2.8K |
| 11:58 |
2,716.00 |
2,717.00 |
2,714.70 |
2,717.00 |
2.4K |
| 11:59 |
2,717.00 |
2,718.50 |
2,716.35 |
2,718.00 |
10.5K |
| 12:00 |
2,718.05 |
2,718.55 |
2,715.00 |
2,715.10 |
3.9K |
| 12:01 |
2,715.00 |
2,715.10 |
2,712.50 |
2,713.75 |
4.6K |
| 12:02 |
2,713.75 |
2,715.50 |
2,713.40 |
2,714.90 |
4.4K |
| 12:03 |
2,714.25 |
2,716.35 |
2,714.25 |
2,714.80 |
3.1K |
| 12:04 |
2,715.30 |
2,715.70 |
2,714.60 |
2,715.65 |
1.3K |
| 12:05 |
2,715.60 |
2,715.65 |
2,715.45 |
2,715.50 |
1.1K |
| 12:06 |
2,716.00 |
2,716.00 |
2,714.60 |
2,715.00 |
2.4K |
| 12:07 |
2,715.40 |
2,715.40 |
2,714.60 |
2,714.60 |
0.8K |
| 12:08 |
2,714.65 |
2,715.00 |
2,714.60 |
2,715.00 |
1.7K |
| 12:09 |
2,715.40 |
2,715.85 |
2,714.55 |
2,715.00 |
1.8K |
| 12:10 |
2,715.00 |
2,715.80 |
2,714.25 |
2,715.50 |
1.3K |
| 12:11 |
2,715.15 |
2,715.50 |
2,715.05 |
2,715.20 |
1.0K |
| 12:12 |
2,715.20 |
2,716.00 |
2,715.20 |
2,716.00 |
1.8K |
| 12:13 |
2,716.00 |
2,717.10 |
2,716.00 |
2,717.05 |
2.8K |
| 12:14 |
2,717.50 |
2,717.50 |
2,715.70 |
2,716.10 |
1.7K |
| 12:15 |
2,716.10 |
2,716.10 |
2,715.30 |
2,715.30 |
1.3K |
| 12:16 |
2,715.45 |
2,715.45 |
2,713.60 |
2,714.25 |
2.4K |
| 12:17 |
2,714.25 |
2,715.00 |
2,713.60 |
2,715.00 |
1.1K |
| 12:18 |
2,715.00 |
2,717.00 |
2,715.00 |
2,717.00 |
1.8K |
| 12:19 |
2,717.00 |
2,717.05 |
2,715.00 |
2,717.05 |
4.6K |
| 12:20 |
2,717.05 |
2,717.35 |
2,716.60 |
2,717.00 |
0.9K |
| 12:21 |
2,717.00 |
2,717.90 |
2,716.90 |
2,717.90 |
1.7K |
| 12:22 |
2,717.90 |
2,719.00 |
2,717.25 |
2,718.90 |
4.3K |
| 12:23 |
2,718.95 |
2,721.60 |
2,718.40 |
2,721.00 |
4.1K |
| 12:24 |
2,720.95 |
2,721.45 |
2,720.00 |
2,720.65 |
7.0K |
| 12:25 |
2,720.45 |
2,721.95 |
2,719.60 |
2,721.40 |
2.8K |
| 12:26 |
2,720.85 |
2,721.00 |
2,720.00 |
2,720.45 |
3.3K |
| 12:27 |
2,720.45 |
2,722.00 |
2,719.65 |
2,721.00 |
3.1K |
| 12:28 |
2,721.10 |
2,724.90 |
2,721.10 |
2,724.90 |
6.6K |
| 12:29 |
2,724.90 |
2,724.90 |
2,721.10 |
2,721.10 |
5.7K |
| 12:30 |
2,721.15 |
2,722.55 |
2,721.15 |
2,722.20 |
2.1K |
| 12:31 |
2,722.15 |
2,722.15 |
2,719.50 |
2,722.00 |
2.1K |
| 12:32 |
2,722.00 |
2,722.00 |
2,720.60 |
2,720.65 |
1.8K |
| 12:33 |
2,721.65 |
2,722.60 |
2,721.65 |
2,721.65 |
1.6K |
| 12:34 |
2,721.55 |
2,722.50 |
2,721.55 |
2,722.50 |
1.7K |
| 12:35 |
2,722.50 |
2,724.00 |
2,722.25 |
2,724.00 |
5.2K |
| 12:36 |
2,723.75 |
2,725.00 |
2,722.65 |
2,724.20 |
4.2K |
| 12:37 |
2,724.90 |
2,724.90 |
2,720.60 |
2,720.60 |
2.9K |
| 12:38 |
2,721.30 |
2,723.30 |
2,721.30 |
2,723.05 |
3.9K |
| 12:39 |
2,722.00 |
2,723.90 |
2,721.90 |
2,723.70 |
2.1K |
| 12:40 |
2,723.90 |
2,724.95 |
2,723.70 |
2,724.70 |
1.2K |
| 12:41 |
2,724.15 |
2,724.55 |
2,723.50 |
2,724.20 |
2.3K |
| 12:42 |
2,724.70 |
2,725.00 |
2,724.20 |
2,724.95 |
2.3K |
| 12:43 |
2,724.95 |
2,727.50 |
2,724.90 |
2,727.50 |
3.7K |
| 12:44 |
2,727.15 |
2,727.50 |
2,726.55 |
2,726.55 |
5.2K |
| 12:45 |
2,726.95 |
2,729.30 |
2,726.95 |
2,729.10 |
10.4K |
| 12:46 |
2,729.65 |
2,729.70 |
2,727.00 |
2,729.10 |
7.7K |
| 12:47 |
2,728.30 |
2,729.25 |
2,728.00 |
2,729.20 |
3.1K |
| 12:48 |
2,729.20 |
2,729.20 |
2,727.00 |
2,727.50 |
2.0K |
| 12:49 |
2,727.50 |
2,727.85 |
2,725.10 |
2,726.00 |
4.3K |
| 12:50 |
2,726.75 |
2,726.95 |
2,724.80 |
2,726.00 |
2.2K |
| 12:51 |
2,725.00 |
2,727.00 |
2,724.15 |
2,726.85 |
5.8K |
| 12:52 |
2,726.85 |
2,730.00 |
2,726.80 |
2,730.00 |
3.5K |
| 12:53 |
2,730.00 |
2,730.50 |
2,729.25 |
2,729.80 |
3.9K |
| 12:54 |
2,729.85 |
2,730.65 |
2,729.75 |
2,730.50 |
1.8K |
| 12:55 |
2,730.50 |
2,733.20 |
2,730.50 |
2,733.00 |
5.6K |
| 12:56 |
2,733.40 |
2,733.40 |
2,731.50 |
2,732.00 |
4.7K |
| 12:57 |
2,731.55 |
2,733.00 |
2,731.55 |
2,732.10 |
6.7K |
| 12:58 |
2,732.40 |
2,734.70 |
2,732.40 |
2,733.20 |
4.0K |
| 12:59 |
2,734.00 |
2,734.00 |
2,733.35 |
2,734.00 |
1.3K |
| 13:00 |
2,733.95 |
2,735.35 |
2,733.60 |
2,735.35 |
4.9K |
| 13:01 |
2,735.50 |
2,735.50 |
2,732.45 |
2,732.80 |
6.2K |
| 13:02 |
2,732.75 |
2,732.85 |
2,731.95 |
2,732.65 |
4.2K |
| 13:03 |
2,732.65 |
2,732.65 |
2,730.80 |
2,731.75 |
4.0K |
| 13:04 |
2,732.00 |
2,732.65 |
2,730.35 |
2,730.50 |
3.2K |
| 13:05 |
2,731.35 |
2,732.95 |
2,730.60 |
2,732.05 |
5.3K |
| 13:06 |
2,732.95 |
2,734.45 |
2,732.95 |
2,734.45 |
4.2K |
| 13:07 |
2,733.75 |
2,733.75 |
2,732.20 |
2,732.90 |
2.7K |
| 13:08 |
2,732.85 |
2,734.50 |
2,732.85 |
2,733.85 |
2.1K |
| 13:09 |
2,732.90 |
2,734.40 |
2,732.80 |
2,732.95 |
2.9K |
| 13:10 |
2,733.90 |
2,733.90 |
2,732.75 |
2,733.10 |
2.0K |
| 13:11 |
2,733.55 |
2,733.55 |
2,732.85 |
2,733.50 |
1.3K |
| 13:12 |
2,733.55 |
2,733.55 |
2,730.50 |
2,731.45 |
3.3K |
| 13:13 |
2,731.25 |
2,733.50 |
2,731.25 |
2,731.95 |
2.9K |
| 13:14 |
2,731.45 |
2,732.70 |
2,730.00 |
2,730.30 |
4.6K |
| 13:15 |
2,730.40 |
2,734.55 |
2,730.40 |
2,733.45 |
5.4K |
| 13:16 |
2,734.00 |
2,734.80 |
2,733.45 |
2,733.50 |
2.2K |
| 13:17 |
2,733.45 |
2,734.30 |
2,732.55 |
2,734.30 |
1.9K |
| 13:18 |
2,733.60 |
2,734.20 |
2,732.05 |
2,732.85 |
3.5K |
| 13:19 |
2,732.45 |
2,732.95 |
2,731.30 |
2,732.50 |
2.5K |
| 13:20 |
2,732.50 |
2,732.50 |
2,731.40 |
2,731.75 |
2.5K |
| 13:21 |
2,731.65 |
2,731.75 |
2,726.65 |
2,728.40 |
11.3K |
| 13:22 |
2,727.20 |
2,728.25 |
2,726.00 |
2,726.25 |
5.3K |
| 13:23 |
2,727.00 |
2,727.40 |
2,725.90 |
2,726.10 |
4.4K |
| 13:24 |
2,726.50 |
2,726.50 |
2,723.30 |
2,725.05 |
4.2K |
| 13:25 |
2,724.15 |
2,724.15 |
2,721.50 |
2,721.50 |
6.2K |
| 13:26 |
2,721.05 |
2,723.10 |
2,720.35 |
2,723.10 |
6.2K |
| 13:27 |
2,723.00 |
2,724.95 |
2,722.60 |
2,724.45 |
2.9K |
| 13:28 |
2,724.50 |
2,724.50 |
2,722.10 |
2,723.10 |
3.9K |
| 13:29 |
2,723.00 |
2,723.20 |
2,721.95 |
2,721.95 |
1.9K |
| 13:30 |
2,721.75 |
2,722.55 |
2,721.10 |
2,722.00 |
3.8K |
| 13:31 |
2,721.25 |
2,721.25 |
2,718.05 |
2,718.05 |
6.3K |
| 13:32 |
2,718.95 |
2,718.95 |
2,716.85 |
2,718.40 |
5.4K |
| 13:33 |
2,717.90 |
2,718.30 |
2,716.60 |
2,717.75 |
3.8K |
| 13:34 |
2,717.70 |
2,717.95 |
2,716.80 |
2,717.15 |
3.6K |
| 13:35 |
2,717.00 |
2,717.75 |
2,716.40 |
2,716.90 |
3.0K |
| 13:36 |
2,716.55 |
2,716.90 |
2,716.00 |
2,716.80 |
2.1K |
| 13:37 |
2,716.80 |
2,717.30 |
2,713.90 |
2,715.00 |
5.3K |
| 13:38 |
2,715.00 |
2,717.35 |
2,714.25 |
2,714.25 |
5.6K |
| 13:39 |
2,714.60 |
2,715.30 |
2,713.20 |
2,714.00 |
3.6K |
| 13:40 |
2,714.15 |
2,714.30 |
2,713.20 |
2,713.20 |
2.6K |
| 13:41 |
2,713.70 |
2,714.60 |
2,713.00 |
2,713.75 |
3.5K |
| 13:42 |
2,715.05 |
2,715.25 |
2,714.00 |
2,714.00 |
3.6K |
| 13:43 |
2,713.70 |
2,715.70 |
2,713.05 |
2,715.70 |
5.0K |
| 13:44 |
2,715.20 |
2,717.40 |
2,715.20 |
2,717.40 |
2.7K |
| 13:45 |
2,716.10 |
2,720.80 |
2,715.80 |
2,719.60 |
6.5K |
| 13:46 |
2,718.55 |
2,719.70 |
2,717.40 |
2,719.15 |
2.0K |
| 13:47 |
2,718.95 |
2,720.70 |
2,716.95 |
2,720.70 |
3.7K |
| 13:48 |
2,720.30 |
2,720.70 |
2,718.45 |
2,719.80 |
3.1K |
| 13:49 |
2,720.20 |
2,720.35 |
2,719.00 |
2,720.20 |
2.7K |
| 13:50 |
2,719.60 |
2,720.45 |
2,719.00 |
2,719.30 |
2.9K |
| 13:51 |
2,720.35 |
2,720.40 |
2,718.00 |
2,718.00 |
2.8K |
| 13:52 |
2,718.50 |
2,718.65 |
2,718.00 |
2,718.00 |
3.4K |
| 13:53 |
2,718.65 |
2,719.05 |
2,716.20 |
2,717.30 |
3.9K |
| 13:54 |
2,717.00 |
2,717.95 |
2,716.10 |
2,716.95 |
2.9K |
| 13:55 |
2,716.15 |
2,720.80 |
2,716.15 |
2,717.80 |
10.6K |
| 13:56 |
2,717.15 |
2,719.40 |
2,717.15 |
2,718.35 |
11.3K |
| 13:57 |
2,717.20 |
2,717.20 |
2,715.35 |
2,716.10 |
3.7K |
| 13:58 |
2,716.90 |
2,717.20 |
2,715.60 |
2,716.25 |
2.5K |
| 13:59 |
2,715.90 |
2,716.70 |
2,715.00 |
2,715.70 |
3.2K |
| 14:00 |
2,715.80 |
2,717.75 |
2,715.00 |
2,715.00 |
10.1K |
| 14:01 |
2,715.20 |
2,716.05 |
2,714.10 |
2,715.40 |
2.9K |
| 14:02 |
2,714.00 |
2,714.75 |
2,713.85 |
2,713.90 |
4.0K |
| 14:03 |
2,714.70 |
2,714.70 |
2,713.00 |
2,713.05 |
5.2K |
| 14:04 |
2,712.00 |
2,713.45 |
2,711.15 |
2,711.15 |
8.1K |
| 14:05 |
2,711.10 |
2,712.35 |
2,710.60 |
2,710.60 |
3.1K |
| 14:06 |
2,710.55 |
2,711.75 |
2,703.50 |
2,704.15 |
21.6K |
| 14:07 |
2,704.45 |
2,707.60 |
2,704.35 |
2,706.80 |
4.6K |
| 14:08 |
2,707.10 |
2,709.15 |
2,707.10 |
2,709.15 |
3.4K |
| 14:09 |
2,708.50 |
2,709.15 |
2,706.45 |
2,707.70 |
6.3K |
| 14:10 |
2,708.65 |
2,709.25 |
2,707.55 |
2,708.80 |
3.6K |
| 14:11 |
2,708.10 |
2,708.90 |
2,707.80 |
2,708.20 |
5.8K |
| 14:12 |
2,707.65 |
2,709.35 |
2,707.65 |
2,709.00 |
3.5K |
| 14:13 |
2,709.05 |
2,709.50 |
2,708.65 |
2,709.10 |
2.8K |
| 14:14 |
2,709.00 |
2,709.00 |
2,708.00 |
2,708.20 |
3.7K |
| 14:15 |
2,707.40 |
2,708.05 |
2,705.60 |
2,708.00 |
6.2K |
| 14:16 |
2,707.95 |
2,708.90 |
2,707.20 |
2,707.25 |
3.3K |
| 14:17 |
2,707.30 |
2,707.45 |
2,705.30 |
2,706.35 |
3.0K |
| 14:18 |
2,706.30 |
2,707.85 |
2,705.40 |
2,707.45 |
4.9K |
| 14:19 |
2,707.90 |
2,712.00 |
2,707.50 |
2,711.40 |
7.5K |
| 14:20 |
2,709.90 |
2,713.25 |
2,709.90 |
2,712.80 |
3.6K |
| 14:21 |
2,713.25 |
2,713.30 |
2,711.35 |
2,712.35 |
5.0K |
| 14:22 |
2,713.15 |
2,713.25 |
2,711.85 |
2,711.85 |
2.3K |
| 14:23 |
2,711.10 |
2,712.25 |
2,710.50 |
2,711.45 |
3.8K |
| 14:24 |
2,710.55 |
2,712.95 |
2,710.20 |
2,712.10 |
6.4K |
| 14:25 |
2,712.00 |
2,713.60 |
2,711.85 |
2,713.60 |
1.6K |
| 14:26 |
2,712.80 |
2,713.40 |
2,712.00 |
2,712.80 |
4.9K |
| 14:27 |
2,712.80 |
2,719.95 |
2,712.00 |
2,719.95 |
13.7K |
| 14:28 |
2,722.20 |
2,722.20 |
2,719.20 |
2,721.50 |
9.6K |
| 14:29 |
2,721.90 |
2,721.90 |
2,719.05 |
2,719.90 |
5.9K |
| 14:30 |
2,719.35 |
2,720.60 |
2,718.20 |
2,720.10 |
6.5K |
| 14:31 |
2,720.60 |
2,721.45 |
2,720.00 |
2,720.00 |
6.1K |
| 14:32 |
2,719.05 |
2,721.35 |
2,718.65 |
2,720.70 |
5.8K |
| 14:33 |
2,720.70 |
2,721.35 |
2,720.10 |
2,721.00 |
6.0K |
| 14:34 |
2,721.00 |
2,722.00 |
2,721.00 |
2,721.60 |
3.7K |
| 14:35 |
2,722.55 |
2,722.55 |
2,718.60 |
2,719.50 |
20.7K |
| 14:36 |
2,719.70 |
2,722.70 |
2,718.80 |
2,722.65 |
6.1K |
| 14:37 |
2,722.10 |
2,723.40 |
2,722.05 |
2,723.40 |
5.5K |
| 14:38 |
2,724.00 |
2,724.60 |
2,723.10 |
2,723.10 |
6.1K |
| 14:39 |
2,723.55 |
2,726.90 |
2,723.00 |
2,725.55 |
5.6K |
| 14:40 |
2,725.15 |
2,725.15 |
2,723.90 |
2,725.00 |
2.8K |
| 14:41 |
2,724.95 |
2,725.20 |
2,721.75 |
2,723.80 |
6.2K |
| 14:42 |
2,722.05 |
2,725.00 |
2,721.50 |
2,725.00 |
5.0K |
| 14:43 |
2,724.95 |
2,725.90 |
2,723.25 |
2,725.50 |
7.8K |
| 14:44 |
2,724.15 |
2,724.50 |
2,722.50 |
2,722.50 |
5.0K |
| 14:45 |
2,721.80 |
2,725.00 |
2,721.65 |
2,723.80 |
5.7K |
| 14:46 |
2,723.30 |
2,724.80 |
2,722.50 |
2,724.35 |
6.7K |
| 14:47 |
2,724.30 |
2,725.00 |
2,723.05 |
2,723.05 |
4.0K |
| 14:48 |
2,723.00 |
2,723.95 |
2,721.65 |
2,722.40 |
2.3K |
| 14:49 |
2,722.00 |
2,726.90 |
2,722.00 |
2,726.35 |
8.4K |
| 14:50 |
2,726.35 |
2,727.90 |
2,724.25 |
2,724.25 |
5.9K |
| 14:51 |
2,724.25 |
2,726.05 |
2,723.80 |
2,725.40 |
5.6K |
| 14:52 |
2,728.55 |
2,728.95 |
2,726.35 |
2,727.50 |
5.5K |
| 14:53 |
2,727.55 |
2,727.65 |
2,726.00 |
2,726.00 |
3.6K |
| 14:54 |
2,726.50 |
2,726.50 |
2,724.50 |
2,726.05 |
4.1K |
| 14:55 |
2,726.40 |
2,726.40 |
2,724.25 |
2,724.25 |
4.1K |
| 14:56 |
2,724.70 |
2,726.25 |
2,724.30 |
2,724.70 |
4.4K |
| 14:57 |
2,724.35 |
2,725.70 |
2,724.00 |
2,725.00 |
3.8K |
| 14:58 |
2,725.00 |
2,726.80 |
2,724.00 |
2,726.80 |
9.6K |
| 14:59 |
2,728.75 |
2,729.00 |
2,725.50 |
2,725.50 |
8.1K |
| 15:00 |
2,726.50 |
2,726.50 |
2,723.00 |
2,723.15 |
16.9K |
| 15:01 |
2,722.35 |
2,723.55 |
2,719.85 |
2,722.10 |
38.6K |
| 15:02 |
2,723.20 |
2,727.50 |
2,723.20 |
2,727.50 |
24.2K |
| 15:03 |
2,727.55 |
2,732.40 |
2,727.55 |
2,732.00 |
23.8K |
| 15:04 |
2,732.10 |
2,732.25 |
2,729.90 |
2,732.25 |
19.0K |
| 15:05 |
2,732.50 |
2,734.95 |
2,731.30 |
2,734.95 |
24.3K |
| 15:06 |
2,735.70 |
2,735.70 |
2,732.00 |
2,732.50 |
14.2K |
| 15:07 |
2,732.45 |
2,732.95 |
2,732.05 |
2,732.15 |
12.9K |
| 15:08 |
2,732.10 |
2,733.50 |
2,732.00 |
2,733.30 |
16.0K |
| 15:09 |
2,733.25 |
2,734.35 |
2,733.25 |
2,733.30 |
12.7K |
| 15:10 |
2,733.05 |
2,733.30 |
2,732.10 |
2,732.10 |
12.2K |
| 15:11 |
2,732.15 |
2,732.65 |
2,732.15 |
2,732.15 |
9.5K |
| 15:12 |
2,732.00 |
2,732.10 |
2,731.00 |
2,731.00 |
22.6K |
| 15:13 |
2,731.00 |
2,731.00 |
2,730.05 |
2,730.95 |
15.8K |
| 15:14 |
2,730.90 |
2,730.90 |
2,728.90 |
2,729.75 |
18.9K |
| 15:15 |
2,730.10 |
2,731.70 |
2,730.00 |
2,730.05 |
27.8K |
| 15:16 |
2,730.00 |
2,730.25 |
2,729.40 |
2,730.00 |
15.2K |
| 15:17 |
2,730.00 |
2,731.10 |
2,730.00 |
2,730.45 |
17.2K |
| 15:18 |
2,730.30 |
2,730.30 |
2,724.45 |
2,725.50 |
25.7K |
| 15:19 |
2,725.50 |
2,725.50 |
2,721.00 |
2,721.00 |
21.4K |
| 15:20 |
2,719.25 |
2,722.90 |
2,717.70 |
2,722.90 |
29.5K |
| 15:21 |
2,723.25 |
2,725.60 |
2,723.25 |
2,725.60 |
14.6K |
| 15:22 |
2,725.70 |
2,728.00 |
2,725.55 |
2,726.65 |
14.3K |
| 15:23 |
2,727.40 |
2,727.80 |
2,725.20 |
2,725.20 |
10.7K |
| 15:24 |
2,725.15 |
2,725.20 |
2,720.05 |
2,720.35 |
17.1K |
| 15:25 |
2,720.80 |
2,722.15 |
2,720.10 |
2,720.25 |
11.6K |
| 15:26 |
2,720.20 |
2,721.65 |
2,718.00 |
2,718.00 |
14.0K |
| 15:27 |
2,717.30 |
2,721.25 |
2,715.15 |
2,720.90 |
46.8K |
| 15:28 |
2,721.00 |
2,721.00 |
2,719.55 |
2,720.00 |
7.5K |
| 15:29 |
2,720.00 |
2,726.55 |
2,715.00 |
2,726.55 |
9.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|