| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,695.10 |
2,695.10 |
2,695.10 |
2,695.10 |
18.9K |
| 09:15 |
2,680.70 |
2,680.70 |
2,656.00 |
2,660.35 |
72.1K |
| 09:16 |
2,661.00 |
2,661.00 |
2,652.70 |
2,654.05 |
37.7K |
| 09:17 |
2,654.05 |
2,659.70 |
2,648.45 |
2,653.00 |
38.3K |
| 09:18 |
2,655.00 |
2,655.00 |
2,647.10 |
2,647.45 |
28.9K |
| 09:19 |
2,647.70 |
2,652.80 |
2,643.05 |
2,644.15 |
34.3K |
| 09:20 |
2,642.70 |
2,648.20 |
2,642.70 |
2,647.85 |
24.0K |
| 09:21 |
2,647.50 |
2,647.85 |
2,640.10 |
2,647.85 |
28.1K |
| 09:22 |
2,648.55 |
2,654.50 |
2,648.55 |
2,651.85 |
19.8K |
| 09:23 |
2,651.70 |
2,651.80 |
2,645.05 |
2,645.05 |
16.5K |
| 09:24 |
2,646.10 |
2,648.25 |
2,640.60 |
2,640.60 |
25.9K |
| 09:25 |
2,640.60 |
2,645.10 |
2,633.05 |
2,633.05 |
28.2K |
| 09:26 |
2,633.00 |
2,633.45 |
2,629.75 |
2,629.95 |
26.5K |
| 09:27 |
2,628.40 |
2,632.50 |
2,625.10 |
2,627.15 |
31.7K |
| 09:28 |
2,628.55 |
2,630.20 |
2,627.95 |
2,628.60 |
23.2K |
| 09:29 |
2,628.40 |
2,644.00 |
2,628.40 |
2,632.95 |
50.8K |
| 09:30 |
2,633.25 |
2,633.40 |
2,625.00 |
2,625.00 |
23.2K |
| 09:31 |
2,623.45 |
2,625.40 |
2,620.60 |
2,621.70 |
46.9K |
| 09:32 |
2,621.60 |
2,622.70 |
2,614.15 |
2,614.15 |
43.1K |
| 09:33 |
2,614.45 |
2,616.15 |
2,612.00 |
2,612.00 |
28.9K |
| 09:34 |
2,613.35 |
2,616.95 |
2,612.25 |
2,612.25 |
33.3K |
| 09:35 |
2,611.05 |
2,612.65 |
2,607.00 |
2,607.00 |
28.8K |
| 09:36 |
2,605.50 |
2,607.10 |
2,604.45 |
2,604.45 |
34.9K |
| 09:37 |
2,604.50 |
2,611.75 |
2,604.00 |
2,610.45 |
29.7K |
| 09:38 |
2,609.85 |
2,615.55 |
2,609.55 |
2,609.55 |
31.2K |
| 09:39 |
2,610.15 |
2,612.90 |
2,605.65 |
2,605.80 |
19.6K |
| 09:40 |
2,605.40 |
2,612.15 |
2,603.95 |
2,609.75 |
29.8K |
| 09:41 |
2,609.75 |
2,611.65 |
2,607.35 |
2,610.20 |
21.2K |
| 09:42 |
2,609.90 |
2,609.90 |
2,603.55 |
2,606.60 |
21.2K |
| 09:43 |
2,607.95 |
2,607.95 |
2,603.95 |
2,604.65 |
19.2K |
| 09:44 |
2,604.65 |
2,604.65 |
2,601.55 |
2,602.60 |
23.8K |
| 09:45 |
2,602.45 |
2,606.25 |
2,602.45 |
2,605.95 |
33.3K |
| 09:46 |
2,606.45 |
2,607.70 |
2,604.70 |
2,605.45 |
20.2K |
| 09:47 |
2,605.15 |
2,614.75 |
2,605.15 |
2,613.40 |
37.6K |
| 09:48 |
2,612.45 |
2,614.10 |
2,609.25 |
2,609.25 |
25.6K |
| 09:49 |
2,609.15 |
2,616.65 |
2,607.00 |
2,613.00 |
24.5K |
| 09:50 |
2,612.75 |
2,616.00 |
2,612.55 |
2,613.00 |
13.4K |
| 09:51 |
2,613.55 |
2,618.60 |
2,610.55 |
2,617.90 |
30.1K |
| 09:52 |
2,618.35 |
2,618.35 |
2,614.30 |
2,616.00 |
16.5K |
| 09:53 |
2,615.95 |
2,617.70 |
2,613.00 |
2,615.55 |
14.9K |
| 09:54 |
2,616.40 |
2,619.00 |
2,615.90 |
2,616.95 |
13.9K |
| 09:55 |
2,616.95 |
2,624.85 |
2,616.70 |
2,624.65 |
33.2K |
| 09:56 |
2,623.40 |
2,623.40 |
2,615.30 |
2,616.00 |
24.9K |
| 09:57 |
2,615.05 |
2,617.95 |
2,611.30 |
2,612.60 |
18.9K |
| 09:58 |
2,611.70 |
2,617.95 |
2,611.70 |
2,617.70 |
12.3K |
| 09:59 |
2,616.75 |
2,616.85 |
2,606.65 |
2,606.85 |
15.4K |
| 10:00 |
2,607.10 |
2,609.15 |
2,605.05 |
2,605.05 |
15.7K |
| 10:01 |
2,604.95 |
2,607.80 |
2,604.45 |
2,607.80 |
13.4K |
| 10:02 |
2,606.80 |
2,606.80 |
2,605.20 |
2,605.40 |
8.3K |
| 10:03 |
2,605.25 |
2,605.25 |
2,596.70 |
2,596.70 |
45.1K |
| 10:04 |
2,595.85 |
2,595.85 |
2,591.40 |
2,594.70 |
33.1K |
| 10:05 |
2,594.70 |
2,594.70 |
2,590.55 |
2,593.85 |
24.2K |
| 10:06 |
2,592.30 |
2,593.05 |
2,591.00 |
2,592.00 |
17.3K |
| 10:07 |
2,592.00 |
2,593.40 |
2,590.75 |
2,591.95 |
16.6K |
| 10:08 |
2,592.25 |
2,594.00 |
2,591.00 |
2,591.00 |
13.8K |
| 10:09 |
2,591.00 |
2,595.35 |
2,590.95 |
2,593.00 |
24.3K |
| 10:10 |
2,593.90 |
2,593.90 |
2,587.55 |
2,588.05 |
28.3K |
| 10:11 |
2,588.65 |
2,595.75 |
2,587.80 |
2,591.35 |
12.1K |
| 10:12 |
2,592.20 |
2,597.00 |
2,591.30 |
2,593.40 |
21.3K |
| 10:13 |
2,594.80 |
2,595.45 |
2,591.40 |
2,595.45 |
18.8K |
| 10:14 |
2,595.55 |
2,599.00 |
2,595.40 |
2,599.00 |
20.0K |
| 10:15 |
2,599.00 |
2,600.85 |
2,597.95 |
2,599.60 |
22.8K |
| 10:16 |
2,598.85 |
2,600.00 |
2,598.15 |
2,599.60 |
10.5K |
| 10:17 |
2,599.70 |
2,609.80 |
2,599.50 |
2,608.95 |
37.4K |
| 10:18 |
2,608.95 |
2,610.00 |
2,606.90 |
2,609.50 |
27.9K |
| 10:19 |
2,609.45 |
2,619.00 |
2,609.45 |
2,619.00 |
30.7K |
| 10:20 |
2,620.00 |
2,620.00 |
2,616.15 |
2,619.30 |
34.5K |
| 10:21 |
2,619.60 |
2,620.60 |
2,618.45 |
2,618.50 |
22.0K |
| 10:22 |
2,618.50 |
2,619.95 |
2,615.60 |
2,619.00 |
14.7K |
| 10:23 |
2,618.35 |
2,624.40 |
2,618.35 |
2,623.00 |
21.3K |
| 10:24 |
2,623.40 |
2,629.95 |
2,623.40 |
2,629.00 |
24.0K |
| 10:25 |
2,629.00 |
2,633.05 |
2,628.75 |
2,633.05 |
22.7K |
| 10:26 |
2,633.45 |
2,633.50 |
2,630.15 |
2,632.95 |
17.2K |
| 10:27 |
2,632.70 |
2,636.20 |
2,630.05 |
2,635.00 |
25.0K |
| 10:28 |
2,634.55 |
2,635.75 |
2,632.00 |
2,635.10 |
17.6K |
| 10:29 |
2,635.80 |
2,638.40 |
2,635.10 |
2,638.00 |
12.3K |
| 10:30 |
2,638.70 |
2,639.00 |
2,636.00 |
2,636.50 |
11.0K |
| 10:31 |
2,636.50 |
2,638.00 |
2,635.50 |
2,637.35 |
29.1K |
| 10:32 |
2,636.65 |
2,644.25 |
2,636.65 |
2,642.10 |
25.7K |
| 10:33 |
2,641.10 |
2,641.10 |
2,636.25 |
2,638.00 |
12.9K |
| 10:34 |
2,637.90 |
2,640.00 |
2,637.90 |
2,639.50 |
26.6K |
| 10:35 |
2,638.20 |
2,640.50 |
2,636.40 |
2,640.50 |
13.0K |
| 10:36 |
2,641.80 |
2,641.80 |
2,638.30 |
2,640.35 |
7.3K |
| 10:37 |
2,640.35 |
2,640.50 |
2,636.85 |
2,637.95 |
11.7K |
| 10:38 |
2,638.00 |
2,640.00 |
2,637.95 |
2,640.00 |
8.3K |
| 10:39 |
2,640.00 |
2,640.95 |
2,638.15 |
2,640.95 |
10.7K |
| 10:40 |
2,641.80 |
2,648.00 |
2,641.40 |
2,647.45 |
21.2K |
| 10:41 |
2,648.90 |
2,650.95 |
2,648.35 |
2,648.35 |
35.4K |
| 10:42 |
2,648.00 |
2,648.55 |
2,644.10 |
2,645.00 |
15.6K |
| 10:43 |
2,644.05 |
2,644.05 |
2,639.10 |
2,640.00 |
13.5K |
| 10:44 |
2,640.00 |
2,643.00 |
2,639.80 |
2,642.55 |
7.4K |
| 10:45 |
2,643.00 |
2,645.70 |
2,640.90 |
2,645.70 |
7.5K |
| 10:46 |
2,644.85 |
2,644.85 |
2,641.00 |
2,641.00 |
10.9K |
| 10:47 |
2,641.05 |
2,641.60 |
2,638.50 |
2,639.25 |
8.0K |
| 10:48 |
2,639.60 |
2,639.60 |
2,634.80 |
2,634.80 |
15.1K |
| 10:49 |
2,634.75 |
2,635.00 |
2,632.25 |
2,634.15 |
16.9K |
| 10:50 |
2,633.50 |
2,637.00 |
2,632.45 |
2,636.90 |
15.8K |
| 10:51 |
2,635.90 |
2,635.90 |
2,627.95 |
2,632.30 |
23.5K |
| 10:52 |
2,631.60 |
2,634.65 |
2,629.30 |
2,634.60 |
22.2K |
| 10:53 |
2,634.60 |
2,635.00 |
2,631.15 |
2,631.15 |
7.3K |
| 10:54 |
2,632.50 |
2,632.50 |
2,631.05 |
2,631.40 |
8.2K |
| 10:55 |
2,631.40 |
2,638.00 |
2,631.40 |
2,635.00 |
12.5K |
| 10:56 |
2,636.00 |
2,636.50 |
2,634.10 |
2,636.15 |
5.0K |
| 10:57 |
2,635.30 |
2,636.35 |
2,634.10 |
2,635.75 |
7.7K |
| 10:58 |
2,635.00 |
2,635.30 |
2,634.55 |
2,634.55 |
5.1K |
| 10:59 |
2,634.55 |
2,636.00 |
2,634.55 |
2,635.30 |
5.4K |
| 11:00 |
2,635.65 |
2,635.65 |
2,634.20 |
2,634.20 |
8.1K |
| 11:01 |
2,634.05 |
2,635.40 |
2,633.00 |
2,634.85 |
6.5K |
| 11:02 |
2,635.35 |
2,637.95 |
2,634.95 |
2,634.95 |
4.9K |
| 11:03 |
2,633.70 |
2,633.90 |
2,630.45 |
2,631.00 |
6.3K |
| 11:04 |
2,630.80 |
2,631.05 |
2,626.60 |
2,631.05 |
10.4K |
| 11:05 |
2,631.55 |
2,635.50 |
2,631.55 |
2,635.50 |
7.2K |
| 11:06 |
2,635.00 |
2,635.10 |
2,632.35 |
2,633.15 |
6.0K |
| 11:07 |
2,633.15 |
2,633.15 |
2,631.25 |
2,631.25 |
6.9K |
| 11:08 |
2,632.15 |
2,634.00 |
2,632.15 |
2,634.00 |
4.5K |
| 11:09 |
2,634.00 |
2,634.00 |
2,630.50 |
2,631.50 |
4.5K |
| 11:10 |
2,631.50 |
2,632.75 |
2,631.50 |
2,632.75 |
4.3K |
| 11:11 |
2,632.75 |
2,633.85 |
2,631.90 |
2,632.00 |
4.6K |
| 11:12 |
2,631.85 |
2,636.35 |
2,631.85 |
2,634.85 |
7.3K |
| 11:13 |
2,634.90 |
2,634.90 |
2,631.55 |
2,632.60 |
4.4K |
| 11:14 |
2,632.55 |
2,633.55 |
2,631.60 |
2,631.60 |
5.7K |
| 11:15 |
2,631.60 |
2,632.00 |
2,631.60 |
2,631.70 |
4.5K |
| 11:16 |
2,631.70 |
2,633.75 |
2,631.70 |
2,633.50 |
5.9K |
| 11:17 |
2,633.50 |
2,634.20 |
2,631.60 |
2,631.60 |
5.0K |
| 11:18 |
2,632.00 |
2,632.50 |
2,631.00 |
2,631.90 |
8.3K |
| 11:19 |
2,631.80 |
2,633.65 |
2,627.75 |
2,630.50 |
15.9K |
| 11:20 |
2,630.45 |
2,631.70 |
2,622.00 |
2,622.00 |
18.2K |
| 11:21 |
2,621.25 |
2,630.35 |
2,620.05 |
2,628.85 |
36.0K |
| 11:22 |
2,629.65 |
2,629.65 |
2,625.00 |
2,626.00 |
23.5K |
| 11:23 |
2,626.25 |
2,627.95 |
2,623.95 |
2,627.00 |
214.5K |
| 11:24 |
2,626.25 |
2,629.00 |
2,625.80 |
2,625.80 |
24.1K |
| 11:25 |
2,625.05 |
2,629.65 |
2,625.05 |
2,629.60 |
6.7K |
| 11:26 |
2,629.50 |
2,629.50 |
2,627.10 |
2,628.65 |
3.8K |
| 11:27 |
2,628.65 |
2,629.60 |
2,628.00 |
2,628.75 |
4.1K |
| 11:28 |
2,628.80 |
2,629.80 |
2,626.80 |
2,629.80 |
5.4K |
| 11:29 |
2,630.00 |
2,632.40 |
2,629.30 |
2,632.40 |
6.3K |
| 11:30 |
2,632.90 |
2,635.00 |
2,632.40 |
2,635.00 |
8.7K |
| 11:31 |
2,635.00 |
2,639.00 |
2,634.95 |
2,635.00 |
13.2K |
| 11:32 |
2,635.00 |
2,635.00 |
2,631.85 |
2,631.90 |
6.6K |
| 11:33 |
2,632.15 |
2,632.15 |
2,629.50 |
2,629.95 |
5.4K |
| 11:34 |
2,629.95 |
2,632.00 |
2,629.00 |
2,629.00 |
5.6K |
| 11:35 |
2,629.00 |
2,630.65 |
2,628.30 |
2,628.30 |
10.5K |
| 11:36 |
2,629.00 |
2,630.00 |
2,627.60 |
2,629.75 |
5.9K |
| 11:37 |
2,629.95 |
2,631.10 |
2,629.25 |
2,630.00 |
6.2K |
| 11:38 |
2,630.00 |
2,631.20 |
2,629.95 |
2,630.65 |
5.0K |
| 11:39 |
2,630.70 |
2,633.55 |
2,630.70 |
2,632.75 |
4.4K |
| 11:40 |
2,632.65 |
2,632.65 |
2,630.60 |
2,631.05 |
3.4K |
| 11:41 |
2,630.40 |
2,631.45 |
2,628.55 |
2,631.10 |
6.4K |
| 11:42 |
2,631.45 |
2,631.45 |
2,629.15 |
2,631.10 |
10.5K |
| 11:43 |
2,630.95 |
2,631.10 |
2,630.95 |
2,631.10 |
6.7K |
| 11:44 |
2,631.10 |
2,631.10 |
2,630.00 |
2,630.65 |
6.8K |
| 11:45 |
2,630.65 |
2,632.75 |
2,630.20 |
2,632.30 |
4.6K |
| 11:46 |
2,632.75 |
2,633.00 |
2,630.65 |
2,631.35 |
3.9K |
| 11:47 |
2,631.90 |
2,631.90 |
2,629.45 |
2,630.05 |
5.7K |
| 11:48 |
2,630.25 |
2,630.30 |
2,629.50 |
2,630.20 |
8.9K |
| 11:49 |
2,630.20 |
2,630.20 |
2,629.00 |
2,629.00 |
3.9K |
| 11:50 |
2,629.00 |
2,629.00 |
2,627.30 |
2,627.30 |
4.6K |
| 11:51 |
2,627.30 |
2,629.60 |
2,627.30 |
2,628.05 |
5.2K |
| 11:52 |
2,628.05 |
2,628.05 |
2,627.05 |
2,627.25 |
4.6K |
| 11:53 |
2,628.00 |
2,629.90 |
2,627.65 |
2,628.00 |
6.2K |
| 11:54 |
2,628.00 |
2,628.00 |
2,627.20 |
2,628.00 |
4.2K |
| 11:55 |
2,628.00 |
2,629.90 |
2,627.95 |
2,628.75 |
4.2K |
| 11:56 |
2,628.75 |
2,631.40 |
2,628.75 |
2,630.60 |
5.7K |
| 11:57 |
2,630.40 |
2,630.40 |
2,629.15 |
2,629.95 |
4.2K |
| 11:58 |
2,629.70 |
2,630.90 |
2,629.15 |
2,629.60 |
7.9K |
| 11:59 |
2,629.40 |
2,630.60 |
2,629.35 |
2,629.55 |
3.5K |
| 12:00 |
2,630.05 |
2,630.05 |
2,629.90 |
2,630.00 |
4.6K |
| 12:01 |
2,629.90 |
2,630.55 |
2,629.90 |
2,630.05 |
4.3K |
| 12:02 |
2,630.05 |
2,630.05 |
2,629.70 |
2,629.80 |
4.2K |
| 12:03 |
2,629.75 |
2,630.00 |
2,625.80 |
2,626.20 |
6.1K |
| 12:04 |
2,625.85 |
2,625.85 |
2,618.00 |
2,621.55 |
21.7K |
| 12:05 |
2,621.55 |
2,622.25 |
2,620.70 |
2,622.25 |
6.4K |
| 12:06 |
2,621.90 |
2,624.90 |
2,621.90 |
2,624.20 |
5.6K |
| 12:07 |
2,624.80 |
2,625.00 |
2,621.45 |
2,622.45 |
5.8K |
| 12:08 |
2,622.20 |
2,623.60 |
2,621.95 |
2,623.05 |
5.6K |
| 12:09 |
2,622.40 |
2,622.40 |
2,620.10 |
2,620.10 |
6.3K |
| 12:10 |
2,620.35 |
2,623.00 |
2,620.35 |
2,623.00 |
4.9K |
| 12:11 |
2,622.75 |
2,624.70 |
2,622.15 |
2,623.30 |
6.1K |
| 12:12 |
2,622.55 |
2,625.00 |
2,621.95 |
2,625.00 |
4.5K |
| 12:13 |
2,623.50 |
2,624.55 |
2,623.05 |
2,623.95 |
5.3K |
| 12:14 |
2,622.75 |
2,624.55 |
2,621.95 |
2,622.10 |
7.0K |
| 12:15 |
2,621.55 |
2,625.00 |
2,621.55 |
2,623.05 |
4.8K |
| 12:16 |
2,621.95 |
2,623.15 |
2,621.80 |
2,622.60 |
5.6K |
| 12:17 |
2,621.80 |
2,622.70 |
2,621.80 |
2,622.55 |
4.6K |
| 12:18 |
2,622.40 |
2,624.25 |
2,622.10 |
2,624.20 |
3.4K |
| 12:19 |
2,624.00 |
2,625.00 |
2,623.80 |
2,624.85 |
5.0K |
| 12:20 |
2,624.20 |
2,624.20 |
2,622.50 |
2,622.50 |
4.9K |
| 12:21 |
2,623.60 |
2,624.00 |
2,622.25 |
2,624.00 |
4.8K |
| 12:22 |
2,623.20 |
2,624.40 |
2,622.15 |
2,623.00 |
4.6K |
| 12:23 |
2,622.95 |
2,626.75 |
2,622.95 |
2,625.05 |
8.8K |
| 12:24 |
2,625.10 |
2,626.20 |
2,623.95 |
2,624.60 |
5.8K |
| 12:25 |
2,624.45 |
2,626.70 |
2,624.45 |
2,626.70 |
5.5K |
| 12:26 |
2,625.80 |
2,626.90 |
2,625.55 |
2,625.55 |
4.1K |
| 12:27 |
2,625.00 |
2,626.05 |
2,624.50 |
2,625.00 |
5.6K |
| 12:28 |
2,624.20 |
2,625.60 |
2,623.50 |
2,624.55 |
7.2K |
| 12:29 |
2,624.55 |
2,627.50 |
2,624.50 |
2,627.50 |
5.3K |
| 12:30 |
2,627.75 |
2,629.00 |
2,627.00 |
2,627.05 |
5.7K |
| 12:31 |
2,627.00 |
2,631.45 |
2,626.95 |
2,630.50 |
6.2K |
| 12:32 |
2,629.90 |
2,630.75 |
2,627.10 |
2,627.10 |
10.7K |
| 12:33 |
2,627.60 |
2,629.65 |
2,627.30 |
2,629.55 |
6.7K |
| 12:34 |
2,629.35 |
2,629.50 |
2,626.70 |
2,627.40 |
7.1K |
| 12:35 |
2,627.20 |
2,627.95 |
2,627.05 |
2,627.95 |
5.0K |
| 12:36 |
2,627.95 |
2,627.95 |
2,627.25 |
2,627.30 |
5.2K |
| 12:37 |
2,627.65 |
2,627.65 |
2,625.40 |
2,625.55 |
5.3K |
| 12:38 |
2,624.40 |
2,625.25 |
2,619.10 |
2,619.35 |
12.7K |
| 12:39 |
2,619.35 |
2,621.00 |
2,619.00 |
2,620.05 |
9.7K |
| 12:40 |
2,619.80 |
2,619.80 |
2,613.70 |
2,616.45 |
20.7K |
| 12:41 |
2,615.55 |
2,618.00 |
2,615.35 |
2,618.00 |
6.6K |
| 12:42 |
2,617.65 |
2,618.70 |
2,616.50 |
2,617.10 |
8.6K |
| 12:43 |
2,617.00 |
2,617.00 |
2,616.00 |
2,616.25 |
3.9K |
| 12:44 |
2,616.25 |
2,616.25 |
2,615.15 |
2,615.55 |
5.7K |
| 12:45 |
2,616.00 |
2,621.00 |
2,615.65 |
2,621.00 |
6.3K |
| 12:46 |
2,620.70 |
2,621.60 |
2,618.60 |
2,621.25 |
6.1K |
| 12:47 |
2,621.25 |
2,621.25 |
2,619.05 |
2,620.40 |
5.7K |
| 12:48 |
2,620.50 |
2,621.00 |
2,620.05 |
2,620.90 |
6.7K |
| 12:49 |
2,621.40 |
2,623.00 |
2,620.00 |
2,620.85 |
6.8K |
| 12:50 |
2,621.30 |
2,623.00 |
2,620.15 |
2,621.30 |
4.8K |
| 12:51 |
2,621.25 |
2,622.65 |
2,621.20 |
2,622.05 |
6.4K |
| 12:52 |
2,622.05 |
2,622.15 |
2,621.65 |
2,622.15 |
17.2K |
| 12:53 |
2,620.50 |
2,620.50 |
2,613.10 |
2,615.70 |
12.9K |
| 12:54 |
2,615.70 |
2,616.25 |
2,613.10 |
2,614.35 |
6.6K |
| 12:55 |
2,615.00 |
2,615.00 |
2,609.75 |
2,609.75 |
16.1K |
| 12:56 |
2,608.65 |
2,612.00 |
2,607.25 |
2,608.20 |
13.1K |
| 12:57 |
2,609.55 |
2,611.75 |
2,609.55 |
2,611.65 |
9.4K |
| 12:58 |
2,611.45 |
2,611.80 |
2,609.10 |
2,611.25 |
6.2K |
| 12:59 |
2,611.45 |
2,611.45 |
2,609.55 |
2,610.40 |
5.5K |
| 13:00 |
2,610.40 |
2,613.00 |
2,610.40 |
2,612.75 |
6.5K |
| 13:01 |
2,613.85 |
2,616.55 |
2,612.50 |
2,615.05 |
20.2K |
| 13:02 |
2,613.90 |
2,615.00 |
2,612.30 |
2,612.80 |
5.6K |
| 13:03 |
2,612.40 |
2,613.95 |
2,611.90 |
2,613.90 |
4.9K |
| 13:04 |
2,613.90 |
2,615.30 |
2,611.75 |
2,614.15 |
6.6K |
| 13:05 |
2,614.20 |
2,615.35 |
2,613.65 |
2,615.35 |
7.0K |
| 13:06 |
2,614.95 |
2,615.90 |
2,614.45 |
2,615.50 |
4.9K |
| 13:07 |
2,614.80 |
2,615.00 |
2,613.60 |
2,614.40 |
5.9K |
| 13:08 |
2,615.05 |
2,617.00 |
2,615.05 |
2,617.00 |
6.4K |
| 13:09 |
2,616.95 |
2,617.80 |
2,612.90 |
2,612.90 |
13.4K |
| 13:10 |
2,612.50 |
2,617.30 |
2,612.50 |
2,617.30 |
8.4K |
| 13:11 |
2,616.60 |
2,617.15 |
2,615.00 |
2,616.10 |
8.9K |
| 13:12 |
2,616.30 |
2,619.95 |
2,616.30 |
2,617.15 |
5.9K |
| 13:13 |
2,617.80 |
2,619.10 |
2,616.05 |
2,617.30 |
11.3K |
| 13:14 |
2,617.00 |
2,619.15 |
2,617.00 |
2,618.20 |
5.8K |
| 13:15 |
2,618.55 |
2,619.35 |
2,616.30 |
2,618.00 |
6.7K |
| 13:16 |
2,618.25 |
2,620.00 |
2,618.00 |
2,619.80 |
6.5K |
| 13:17 |
2,619.80 |
2,619.80 |
2,617.60 |
2,617.60 |
5.0K |
| 13:18 |
2,618.30 |
2,618.30 |
2,610.85 |
2,611.80 |
16.3K |
| 13:19 |
2,612.50 |
2,612.50 |
2,607.55 |
2,610.60 |
26.4K |
| 13:20 |
2,610.60 |
2,612.70 |
2,609.75 |
2,612.55 |
6.7K |
| 13:21 |
2,612.55 |
2,612.55 |
2,607.95 |
2,607.95 |
17.0K |
| 13:22 |
2,608.85 |
2,609.10 |
2,605.00 |
2,606.95 |
12.9K |
| 13:23 |
2,606.65 |
2,609.35 |
2,606.55 |
2,609.15 |
8.0K |
| 13:24 |
2,609.15 |
2,612.55 |
2,609.00 |
2,612.55 |
16.3K |
| 13:25 |
2,612.05 |
2,614.55 |
2,612.00 |
2,613.15 |
8.3K |
| 13:26 |
2,612.45 |
2,613.85 |
2,609.15 |
2,613.15 |
28.7K |
| 13:27 |
2,613.05 |
2,613.35 |
2,609.15 |
2,609.55 |
10.1K |
| 13:28 |
2,609.45 |
2,609.55 |
2,606.65 |
2,607.60 |
9.6K |
| 13:29 |
2,607.75 |
2,607.80 |
2,606.00 |
2,606.05 |
9.0K |
| 13:30 |
2,606.30 |
2,608.05 |
2,606.00 |
2,606.85 |
7.6K |
| 13:31 |
2,606.85 |
2,607.70 |
2,606.25 |
2,606.85 |
8.2K |
| 13:32 |
2,606.85 |
2,606.85 |
2,603.50 |
2,603.90 |
11.9K |
| 13:33 |
2,604.00 |
2,605.50 |
2,603.00 |
2,604.65 |
9.4K |
| 13:34 |
2,604.00 |
2,604.00 |
2,600.50 |
2,600.70 |
11.7K |
| 13:35 |
2,600.00 |
2,603.85 |
2,600.00 |
2,603.85 |
8.0K |
| 13:36 |
2,602.35 |
2,603.15 |
2,600.45 |
2,601.00 |
6.7K |
| 13:37 |
2,600.10 |
2,601.60 |
2,598.40 |
2,599.30 |
24.4K |
| 13:38 |
2,599.30 |
2,600.95 |
2,597.70 |
2,597.80 |
14.8K |
| 13:39 |
2,597.40 |
2,598.00 |
2,597.00 |
2,597.00 |
17.0K |
| 13:40 |
2,597.65 |
2,597.65 |
2,591.50 |
2,592.00 |
30.8K |
| 13:41 |
2,592.15 |
2,592.60 |
2,590.40 |
2,591.15 |
36.4K |
| 13:42 |
2,591.15 |
2,592.30 |
2,591.15 |
2,591.50 |
14.4K |
| 13:43 |
2,591.50 |
2,592.75 |
2,591.10 |
2,592.25 |
13.8K |
| 13:44 |
2,592.00 |
2,595.35 |
2,592.00 |
2,594.85 |
19.9K |
| 13:45 |
2,595.05 |
2,595.05 |
2,592.00 |
2,592.35 |
10.9K |
| 13:46 |
2,592.35 |
2,593.00 |
2,591.00 |
2,591.50 |
11.0K |
| 13:47 |
2,591.65 |
2,592.95 |
2,583.05 |
2,583.05 |
30.0K |
| 13:48 |
2,583.00 |
2,586.85 |
2,580.00 |
2,586.85 |
27.0K |
| 13:49 |
2,586.45 |
2,587.55 |
2,584.45 |
2,586.35 |
20.9K |
| 13:50 |
2,587.00 |
2,589.70 |
2,585.75 |
2,587.15 |
16.3K |
| 13:51 |
2,586.15 |
2,588.00 |
2,584.00 |
2,586.70 |
15.9K |
| 13:52 |
2,586.90 |
2,587.35 |
2,584.35 |
2,584.55 |
9.7K |
| 13:53 |
2,584.55 |
2,585.45 |
2,583.00 |
2,584.65 |
10.2K |
| 13:54 |
2,584.65 |
2,584.65 |
2,582.65 |
2,583.05 |
7.1K |
| 13:55 |
2,582.35 |
2,586.00 |
2,582.00 |
2,586.00 |
15.1K |
| 13:56 |
2,584.60 |
2,585.10 |
2,582.75 |
2,582.75 |
12.8K |
| 13:57 |
2,581.10 |
2,581.10 |
2,578.00 |
2,579.00 |
24.2K |
| 13:58 |
2,579.20 |
2,581.00 |
2,578.35 |
2,579.60 |
13.9K |
| 13:59 |
2,580.00 |
2,582.65 |
2,579.65 |
2,581.00 |
12.6K |
| 14:00 |
2,582.10 |
2,582.10 |
2,579.20 |
2,580.10 |
12.7K |
| 14:01 |
2,580.10 |
2,580.85 |
2,579.30 |
2,579.30 |
10.7K |
| 14:02 |
2,579.30 |
2,581.00 |
2,579.20 |
2,579.55 |
9.6K |
| 14:03 |
2,579.55 |
2,581.00 |
2,578.60 |
2,579.10 |
12.2K |
| 14:04 |
2,579.00 |
2,579.00 |
2,573.30 |
2,573.40 |
23.2K |
| 14:05 |
2,574.65 |
2,580.65 |
2,574.65 |
2,580.65 |
19.2K |
| 14:06 |
2,580.75 |
2,580.75 |
2,577.00 |
2,579.40 |
11.7K |
| 14:07 |
2,579.95 |
2,582.30 |
2,579.70 |
2,581.80 |
11.9K |
| 14:08 |
2,581.00 |
2,582.20 |
2,579.05 |
2,582.20 |
9.9K |
| 14:09 |
2,581.00 |
2,581.45 |
2,578.75 |
2,578.75 |
10.3K |
| 14:10 |
2,579.65 |
2,579.95 |
2,577.75 |
2,577.75 |
14.0K |
| 14:11 |
2,576.50 |
2,579.60 |
2,576.40 |
2,577.40 |
10.1K |
| 14:12 |
2,576.90 |
2,577.55 |
2,575.60 |
2,576.05 |
15.4K |
| 14:13 |
2,576.00 |
2,576.05 |
2,575.00 |
2,575.10 |
10.9K |
| 14:14 |
2,574.40 |
2,579.70 |
2,574.40 |
2,579.50 |
14.8K |
| 14:15 |
2,578.90 |
2,583.85 |
2,578.20 |
2,582.15 |
12.9K |
| 14:16 |
2,584.00 |
2,584.00 |
2,582.95 |
2,583.25 |
23.3K |
| 14:17 |
2,583.25 |
2,585.80 |
2,583.25 |
2,584.95 |
17.5K |
| 14:18 |
2,583.55 |
2,585.00 |
2,583.25 |
2,583.50 |
12.2K |
| 14:19 |
2,583.50 |
2,583.95 |
2,583.25 |
2,583.40 |
11.7K |
| 14:20 |
2,583.30 |
2,584.85 |
2,580.95 |
2,580.95 |
24.0K |
| 14:21 |
2,579.25 |
2,584.70 |
2,579.00 |
2,584.70 |
20.8K |
| 14:22 |
2,583.00 |
2,584.05 |
2,583.00 |
2,583.05 |
13.7K |
| 14:23 |
2,583.05 |
2,585.00 |
2,582.60 |
2,584.00 |
17.9K |
| 14:24 |
2,583.65 |
2,583.65 |
2,581.15 |
2,581.15 |
8.5K |
| 14:25 |
2,581.65 |
2,582.90 |
2,581.25 |
2,582.80 |
18.2K |
| 14:26 |
2,582.75 |
2,584.75 |
2,582.75 |
2,583.05 |
9.0K |
| 14:27 |
2,583.00 |
2,583.00 |
2,582.05 |
2,582.05 |
9.9K |
| 14:28 |
2,580.70 |
2,581.50 |
2,580.70 |
2,580.85 |
11.6K |
| 14:29 |
2,580.80 |
2,581.00 |
2,580.20 |
2,580.45 |
26.6K |
| 14:30 |
2,580.70 |
2,583.15 |
2,580.65 |
2,582.80 |
14.2K |
| 14:31 |
2,582.75 |
2,583.45 |
2,581.00 |
2,581.00 |
18.0K |
| 14:32 |
2,581.30 |
2,581.30 |
2,579.60 |
2,580.05 |
14.7K |
| 14:33 |
2,580.05 |
2,580.05 |
2,579.25 |
2,579.80 |
13.9K |
| 14:34 |
2,579.80 |
2,579.85 |
2,578.40 |
2,578.70 |
20.2K |
| 14:35 |
2,578.65 |
2,579.00 |
2,575.20 |
2,575.20 |
27.2K |
| 14:36 |
2,575.50 |
2,579.60 |
2,574.40 |
2,579.60 |
22.8K |
| 14:37 |
2,578.75 |
2,579.50 |
2,577.40 |
2,579.05 |
15.9K |
| 14:38 |
2,579.05 |
2,579.05 |
2,576.00 |
2,578.00 |
18.3K |
| 14:39 |
2,578.00 |
2,578.00 |
2,576.00 |
2,576.40 |
9.7K |
| 14:40 |
2,576.00 |
2,578.25 |
2,575.80 |
2,577.65 |
31.1K |
| 14:41 |
2,577.50 |
2,578.70 |
2,577.25 |
2,577.35 |
24.4K |
| 14:42 |
2,577.20 |
2,579.45 |
2,577.20 |
2,579.30 |
27.2K |
| 14:43 |
2,579.45 |
2,582.00 |
2,579.45 |
2,581.65 |
23.2K |
| 14:44 |
2,580.85 |
2,583.85 |
2,580.85 |
2,582.15 |
21.4K |
| 14:45 |
2,582.10 |
2,588.10 |
2,582.10 |
2,588.10 |
36.8K |
| 14:46 |
2,586.60 |
2,588.10 |
2,585.75 |
2,586.65 |
27.4K |
| 14:47 |
2,585.50 |
2,586.50 |
2,583.35 |
2,583.40 |
29.9K |
| 14:48 |
2,582.95 |
2,584.75 |
2,580.40 |
2,581.05 |
26.1K |
| 14:49 |
2,580.70 |
2,581.00 |
2,580.70 |
2,580.75 |
14.5K |
| 14:50 |
2,583.35 |
2,584.30 |
2,582.50 |
2,583.40 |
29.0K |
| 14:51 |
2,583.30 |
2,584.55 |
2,582.00 |
2,584.55 |
23.6K |
| 14:52 |
2,585.80 |
2,586.15 |
2,584.90 |
2,584.90 |
21.0K |
| 14:53 |
2,584.90 |
2,586.35 |
2,584.90 |
2,585.95 |
20.7K |
| 14:54 |
2,585.95 |
2,588.00 |
2,585.75 |
2,587.95 |
29.2K |
| 14:55 |
2,588.00 |
2,589.20 |
2,588.00 |
2,588.35 |
20.4K |
| 14:56 |
2,588.20 |
2,589.20 |
2,588.00 |
2,588.45 |
26.4K |
| 14:57 |
2,588.40 |
2,588.45 |
2,588.00 |
2,588.05 |
32.1K |
| 14:58 |
2,588.05 |
2,592.10 |
2,588.05 |
2,592.10 |
35.4K |
| 14:59 |
2,592.45 |
2,594.35 |
2,590.00 |
2,591.05 |
23.2K |
| 15:00 |
2,590.20 |
2,593.70 |
2,579.65 |
2,579.70 |
100.2K |
| 15:01 |
2,583.60 |
2,583.60 |
2,577.15 |
2,577.20 |
124.3K |
| 15:02 |
2,577.10 |
2,589.20 |
2,577.10 |
2,589.20 |
89.9K |
| 15:03 |
2,588.85 |
2,589.95 |
2,585.70 |
2,585.85 |
59.4K |
| 15:04 |
2,585.80 |
2,588.35 |
2,585.50 |
2,585.75 |
88.9K |
| 15:05 |
2,585.65 |
2,587.25 |
2,585.00 |
2,585.40 |
70.8K |
| 15:06 |
2,585.45 |
2,587.25 |
2,585.05 |
2,585.55 |
101.7K |
| 15:07 |
2,585.55 |
2,587.00 |
2,584.70 |
2,584.70 |
68.4K |
| 15:08 |
2,586.55 |
2,589.10 |
2,586.45 |
2,589.10 |
95.9K |
| 15:09 |
2,589.20 |
2,590.40 |
2,588.00 |
2,588.00 |
68.9K |
| 15:10 |
2,588.30 |
2,589.00 |
2,585.00 |
2,585.05 |
60.8K |
| 15:11 |
2,584.60 |
2,586.00 |
2,583.25 |
2,585.50 |
86.9K |
| 15:12 |
2,585.50 |
2,587.65 |
2,585.20 |
2,585.60 |
69.1K |
| 15:13 |
2,585.45 |
2,585.75 |
2,585.05 |
2,585.10 |
60.4K |
| 15:14 |
2,585.05 |
2,587.00 |
2,583.15 |
2,583.15 |
65.4K |
| 15:15 |
2,583.05 |
2,584.90 |
2,582.10 |
2,583.85 |
84.7K |
| 15:16 |
2,583.00 |
2,583.25 |
2,581.00 |
2,581.00 |
57.6K |
| 15:17 |
2,581.30 |
2,583.95 |
2,581.30 |
2,583.10 |
75.9K |
| 15:18 |
2,582.55 |
2,583.55 |
2,582.25 |
2,583.50 |
85.2K |
| 15:19 |
2,583.95 |
2,585.10 |
2,583.20 |
2,583.20 |
67.1K |
| 15:20 |
2,583.05 |
2,583.05 |
2,580.75 |
2,581.15 |
63.2K |
| 15:21 |
2,581.15 |
2,583.25 |
2,581.15 |
2,581.65 |
81.2K |
| 15:22 |
2,581.85 |
2,585.65 |
2,581.35 |
2,582.15 |
67.4K |
| 15:23 |
2,582.20 |
2,584.45 |
2,581.85 |
2,582.45 |
68.6K |
| 15:24 |
2,582.85 |
2,583.15 |
2,582.85 |
2,583.10 |
60.4K |
| 15:25 |
2,583.15 |
2,586.05 |
2,583.15 |
2,586.05 |
75.3K |
| 15:26 |
2,586.25 |
2,592.70 |
2,586.00 |
2,591.50 |
87.5K |
| 15:27 |
2,591.65 |
2,594.55 |
2,591.50 |
2,594.55 |
87.6K |
| 15:28 |
2,595.00 |
2,595.80 |
2,591.50 |
2,594.15 |
17.5K |
| 15:29 |
2,594.55 |
2,598.90 |
2,585.10 |
2,585.10 |
13.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|