| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
47.3K |
| 09:15 |
2,676.80 |
2,685.80 |
2,663.90 |
2,663.90 |
173.2K |
| 09:16 |
2,667.65 |
2,676.10 |
2,646.00 |
2,646.00 |
70.6K |
| 09:17 |
2,651.20 |
2,659.50 |
2,642.05 |
2,652.60 |
55.8K |
| 09:18 |
2,651.40 |
2,656.75 |
2,651.15 |
2,656.75 |
29.0K |
| 09:19 |
2,659.25 |
2,665.10 |
2,651.05 |
2,653.25 |
46.8K |
| 09:20 |
2,655.05 |
2,658.70 |
2,652.00 |
2,652.50 |
18.4K |
| 09:21 |
2,652.35 |
2,653.30 |
2,639.90 |
2,639.90 |
29.2K |
| 09:22 |
2,639.65 |
2,640.50 |
2,636.70 |
2,638.65 |
24.1K |
| 09:23 |
2,640.10 |
2,646.50 |
2,640.10 |
2,641.00 |
22.9K |
| 09:24 |
2,640.90 |
2,644.00 |
2,636.00 |
2,640.90 |
28.9K |
| 09:25 |
2,641.60 |
2,646.65 |
2,636.40 |
2,646.30 |
31.7K |
| 09:26 |
2,649.50 |
2,652.30 |
2,646.90 |
2,652.00 |
33.7K |
| 09:27 |
2,651.20 |
2,651.45 |
2,644.60 |
2,647.80 |
25.7K |
| 09:28 |
2,649.35 |
2,663.00 |
2,648.40 |
2,656.15 |
44.0K |
| 09:29 |
2,657.20 |
2,657.20 |
2,652.05 |
2,655.40 |
20.6K |
| 09:30 |
2,656.25 |
2,660.15 |
2,654.70 |
2,657.40 |
27.8K |
| 09:31 |
2,656.65 |
2,656.65 |
2,649.55 |
2,649.70 |
26.3K |
| 09:32 |
2,650.85 |
2,652.00 |
2,646.90 |
2,652.00 |
22.0K |
| 09:33 |
2,650.10 |
2,656.50 |
2,650.10 |
2,654.35 |
19.7K |
| 09:34 |
2,655.60 |
2,663.20 |
2,654.30 |
2,661.90 |
31.5K |
| 09:35 |
2,661.25 |
2,668.65 |
2,658.95 |
2,667.95 |
36.5K |
| 09:36 |
2,665.95 |
2,665.95 |
2,656.30 |
2,658.90 |
26.5K |
| 09:37 |
2,661.35 |
2,662.90 |
2,653.30 |
2,654.65 |
33.5K |
| 09:38 |
2,655.55 |
2,660.00 |
2,654.70 |
2,660.00 |
20.6K |
| 09:39 |
2,658.65 |
2,658.85 |
2,655.90 |
2,658.65 |
20.3K |
| 09:40 |
2,658.10 |
2,660.00 |
2,654.90 |
2,658.80 |
30.6K |
| 09:41 |
2,658.50 |
2,659.40 |
2,656.25 |
2,658.35 |
12.6K |
| 09:42 |
2,657.65 |
2,657.65 |
2,650.75 |
2,650.75 |
39.2K |
| 09:43 |
2,650.00 |
2,654.60 |
2,650.00 |
2,653.40 |
25.6K |
| 09:44 |
2,651.55 |
2,654.35 |
2,650.70 |
2,652.30 |
29.7K |
| 09:45 |
2,651.60 |
2,651.65 |
2,637.00 |
2,637.00 |
44.9K |
| 09:46 |
2,639.05 |
2,642.80 |
2,637.00 |
2,639.35 |
33.7K |
| 09:47 |
2,637.10 |
2,637.10 |
2,625.25 |
2,630.55 |
54.5K |
| 09:48 |
2,628.95 |
2,630.00 |
2,628.00 |
2,629.75 |
30.0K |
| 09:49 |
2,628.15 |
2,628.15 |
2,622.40 |
2,624.55 |
23.8K |
| 09:50 |
2,625.00 |
2,625.00 |
2,621.00 |
2,621.35 |
21.9K |
| 09:51 |
2,621.45 |
2,632.80 |
2,621.45 |
2,631.90 |
30.1K |
| 09:52 |
2,631.70 |
2,632.35 |
2,624.95 |
2,624.95 |
18.4K |
| 09:53 |
2,624.50 |
2,629.95 |
2,623.60 |
2,629.80 |
13.3K |
| 09:54 |
2,629.85 |
2,629.85 |
2,626.05 |
2,627.00 |
8.6K |
| 09:55 |
2,627.20 |
2,632.35 |
2,627.20 |
2,631.65 |
14.4K |
| 09:56 |
2,631.60 |
2,637.05 |
2,631.55 |
2,632.20 |
22.4K |
| 09:57 |
2,633.80 |
2,634.50 |
2,630.55 |
2,634.35 |
8.9K |
| 09:58 |
2,634.15 |
2,638.00 |
2,633.30 |
2,634.35 |
13.4K |
| 09:59 |
2,635.40 |
2,636.05 |
2,633.80 |
2,634.75 |
8.7K |
| 10:00 |
2,635.15 |
2,640.15 |
2,634.30 |
2,635.10 |
21.8K |
| 10:01 |
2,634.55 |
2,634.55 |
2,627.00 |
2,630.00 |
18.4K |
| 10:02 |
2,630.25 |
2,636.55 |
2,630.25 |
2,635.00 |
9.4K |
| 10:03 |
2,635.05 |
2,635.05 |
2,628.30 |
2,630.90 |
16.5K |
| 10:04 |
2,630.60 |
2,634.35 |
2,628.85 |
2,634.35 |
13.0K |
| 10:05 |
2,633.60 |
2,634.95 |
2,632.00 |
2,633.60 |
8.3K |
| 10:06 |
2,633.50 |
2,633.50 |
2,630.35 |
2,631.15 |
7.5K |
| 10:07 |
2,631.90 |
2,633.15 |
2,629.85 |
2,631.65 |
12.8K |
| 10:08 |
2,632.65 |
2,632.65 |
2,624.65 |
2,624.65 |
14.6K |
| 10:09 |
2,624.65 |
2,627.05 |
2,624.65 |
2,625.80 |
11.4K |
| 10:10 |
2,626.80 |
2,628.90 |
2,625.85 |
2,626.25 |
10.4K |
| 10:11 |
2,626.25 |
2,632.95 |
2,624.50 |
2,632.95 |
22.8K |
| 10:12 |
2,632.05 |
2,632.80 |
2,630.10 |
2,632.65 |
9.0K |
| 10:13 |
2,633.40 |
2,634.10 |
2,630.95 |
2,634.00 |
15.4K |
| 10:14 |
2,633.85 |
2,636.95 |
2,628.00 |
2,636.25 |
15.5K |
| 10:15 |
2,636.50 |
2,637.50 |
2,634.15 |
2,634.15 |
19.0K |
| 10:16 |
2,634.15 |
2,634.15 |
2,627.00 |
2,627.55 |
13.5K |
| 10:17 |
2,628.05 |
2,631.70 |
2,628.05 |
2,631.70 |
11.2K |
| 10:18 |
2,631.85 |
2,632.00 |
2,628.00 |
2,628.00 |
12.4K |
| 10:19 |
2,628.55 |
2,638.00 |
2,628.55 |
2,638.00 |
13.5K |
| 10:20 |
2,637.40 |
2,637.65 |
2,634.55 |
2,635.25 |
19.1K |
| 10:21 |
2,635.85 |
2,636.60 |
2,633.85 |
2,636.50 |
11.7K |
| 10:22 |
2,635.35 |
2,636.00 |
2,633.00 |
2,633.00 |
6.8K |
| 10:23 |
2,633.35 |
2,633.35 |
2,629.70 |
2,631.35 |
12.2K |
| 10:24 |
2,629.95 |
2,631.95 |
2,628.65 |
2,629.65 |
7.5K |
| 10:25 |
2,628.15 |
2,630.95 |
2,627.35 |
2,627.50 |
8.4K |
| 10:26 |
2,628.70 |
2,634.20 |
2,627.35 |
2,631.95 |
10.3K |
| 10:27 |
2,631.35 |
2,632.95 |
2,628.00 |
2,630.05 |
10.1K |
| 10:28 |
2,630.50 |
2,637.65 |
2,629.65 |
2,635.65 |
16.3K |
| 10:29 |
2,635.70 |
2,641.45 |
2,635.30 |
2,641.45 |
27.7K |
| 10:30 |
2,640.95 |
2,641.95 |
2,630.65 |
2,630.65 |
16.5K |
| 10:31 |
2,631.85 |
2,633.60 |
2,630.35 |
2,631.50 |
7.9K |
| 10:32 |
2,630.55 |
2,631.65 |
2,624.30 |
2,626.00 |
22.9K |
| 10:33 |
2,625.90 |
2,626.00 |
2,613.15 |
2,613.75 |
32.6K |
| 10:34 |
2,613.50 |
2,615.85 |
2,612.20 |
2,614.85 |
17.0K |
| 10:35 |
2,615.85 |
2,615.85 |
2,605.60 |
2,605.60 |
27.3K |
| 10:36 |
2,610.90 |
2,616.10 |
2,610.40 |
2,616.10 |
22.3K |
| 10:37 |
2,616.45 |
2,616.95 |
2,615.50 |
2,616.10 |
9.9K |
| 10:38 |
2,617.25 |
2,623.35 |
2,617.00 |
2,622.65 |
12.4K |
| 10:39 |
2,621.90 |
2,625.90 |
2,618.60 |
2,622.85 |
9.5K |
| 10:40 |
2,622.75 |
2,623.95 |
2,621.00 |
2,622.70 |
8.1K |
| 10:41 |
2,624.90 |
2,625.65 |
2,619.70 |
2,621.45 |
14.5K |
| 10:42 |
2,621.55 |
2,621.55 |
2,617.00 |
2,617.90 |
7.7K |
| 10:43 |
2,616.95 |
2,619.65 |
2,615.30 |
2,618.60 |
5.2K |
| 10:44 |
2,618.90 |
2,621.15 |
2,618.90 |
2,621.15 |
5.8K |
| 10:45 |
2,621.35 |
2,621.35 |
2,619.30 |
2,620.25 |
5.1K |
| 10:46 |
2,621.60 |
2,624.55 |
2,620.85 |
2,624.55 |
10.2K |
| 10:47 |
2,625.00 |
2,625.00 |
2,620.00 |
2,622.65 |
7.2K |
| 10:48 |
2,622.30 |
2,627.95 |
2,622.15 |
2,627.60 |
9.5K |
| 10:49 |
2,626.40 |
2,627.80 |
2,622.75 |
2,622.75 |
5.3K |
| 10:50 |
2,623.45 |
2,625.90 |
2,622.65 |
2,623.35 |
2.9K |
| 10:51 |
2,624.55 |
2,624.55 |
2,620.00 |
2,623.00 |
3.9K |
| 10:52 |
2,623.00 |
2,623.95 |
2,618.50 |
2,619.30 |
12.0K |
| 10:53 |
2,619.00 |
2,621.20 |
2,617.60 |
2,617.60 |
5.3K |
| 10:54 |
2,617.80 |
2,617.80 |
2,613.60 |
2,615.25 |
10.8K |
| 10:55 |
2,616.30 |
2,619.10 |
2,616.30 |
2,617.40 |
7.8K |
| 10:56 |
2,617.50 |
2,618.45 |
2,612.55 |
2,612.80 |
5.1K |
| 10:57 |
2,612.55 |
2,617.75 |
2,611.60 |
2,617.75 |
9.9K |
| 10:58 |
2,617.75 |
2,617.75 |
2,614.55 |
2,617.35 |
3.1K |
| 10:59 |
2,616.00 |
2,618.00 |
2,616.00 |
2,617.60 |
2.4K |
| 11:00 |
2,618.85 |
2,621.00 |
2,618.05 |
2,618.35 |
4.9K |
| 11:01 |
2,618.00 |
2,619.75 |
2,617.90 |
2,619.25 |
3.2K |
| 11:02 |
2,619.50 |
2,620.80 |
2,615.10 |
2,615.50 |
2.8K |
| 11:03 |
2,616.50 |
2,617.40 |
2,614.05 |
2,614.10 |
4.7K |
| 11:04 |
2,615.00 |
2,615.00 |
2,612.40 |
2,612.55 |
8.5K |
| 11:05 |
2,612.30 |
2,613.10 |
2,607.55 |
2,612.75 |
17.6K |
| 11:06 |
2,612.35 |
2,614.45 |
2,610.05 |
2,611.45 |
6.3K |
| 11:07 |
2,612.70 |
2,617.50 |
2,612.70 |
2,614.45 |
6.9K |
| 11:08 |
2,614.15 |
2,615.95 |
2,613.45 |
2,615.05 |
3.5K |
| 11:09 |
2,615.25 |
2,615.75 |
2,613.00 |
2,613.00 |
2.8K |
| 11:10 |
2,613.00 |
2,614.00 |
2,612.05 |
2,612.05 |
3.3K |
| 11:11 |
2,611.35 |
2,611.60 |
2,608.95 |
2,609.00 |
10.6K |
| 11:12 |
2,608.65 |
2,610.50 |
2,607.60 |
2,608.65 |
8.9K |
| 11:13 |
2,608.55 |
2,612.90 |
2,607.30 |
2,611.70 |
6.7K |
| 11:14 |
2,611.60 |
2,614.00 |
2,611.60 |
2,613.85 |
2.0K |
| 11:15 |
2,613.30 |
2,613.90 |
2,609.50 |
2,609.50 |
1.9K |
| 11:16 |
2,609.75 |
2,611.05 |
2,608.35 |
2,610.25 |
1.8K |
| 11:17 |
2,611.00 |
2,611.00 |
2,609.10 |
2,609.25 |
2.0K |
| 11:18 |
2,609.55 |
2,610.55 |
2,606.05 |
2,606.75 |
11.3K |
| 11:19 |
2,607.90 |
2,607.90 |
2,603.10 |
2,604.55 |
14.4K |
| 11:20 |
2,605.40 |
2,608.40 |
2,604.25 |
2,608.00 |
6.7K |
| 11:21 |
2,607.75 |
2,612.95 |
2,607.75 |
2,612.95 |
5.8K |
| 11:22 |
2,612.25 |
2,612.85 |
2,610.00 |
2,612.85 |
6.6K |
| 11:23 |
2,612.90 |
2,616.95 |
2,612.90 |
2,616.95 |
7.9K |
| 11:24 |
2,617.30 |
2,619.00 |
2,615.10 |
2,618.95 |
6.7K |
| 11:25 |
2,618.40 |
2,619.10 |
2,616.35 |
2,617.20 |
7.6K |
| 11:26 |
2,616.00 |
2,618.75 |
2,615.80 |
2,617.90 |
19.4K |
| 11:27 |
2,618.05 |
2,619.70 |
2,617.70 |
2,619.70 |
4.9K |
| 11:28 |
2,619.50 |
2,619.90 |
2,617.55 |
2,618.90 |
8.1K |
| 11:29 |
2,618.70 |
2,620.95 |
2,618.70 |
2,620.15 |
4.2K |
| 11:30 |
2,620.10 |
2,620.10 |
2,619.25 |
2,619.60 |
2.6K |
| 11:31 |
2,619.60 |
2,619.60 |
2,613.85 |
2,613.85 |
8.1K |
| 11:32 |
2,613.85 |
2,615.10 |
2,613.65 |
2,614.00 |
5.0K |
| 11:33 |
2,614.50 |
2,618.40 |
2,614.50 |
2,617.25 |
2.3K |
| 11:34 |
2,616.95 |
2,620.10 |
2,616.65 |
2,619.60 |
6.4K |
| 11:35 |
2,619.20 |
2,619.25 |
2,614.55 |
2,616.15 |
4.7K |
| 11:36 |
2,616.00 |
2,616.00 |
2,613.00 |
2,613.90 |
3.9K |
| 11:37 |
2,613.80 |
2,614.20 |
2,613.25 |
2,614.20 |
2.4K |
| 11:38 |
2,615.15 |
2,615.90 |
2,614.15 |
2,614.15 |
1.7K |
| 11:39 |
2,613.45 |
2,614.95 |
2,612.80 |
2,614.95 |
2.4K |
| 11:40 |
2,614.35 |
2,614.35 |
2,613.25 |
2,613.25 |
2.5K |
| 11:41 |
2,614.65 |
2,615.00 |
2,613.35 |
2,613.55 |
2.3K |
| 11:42 |
2,613.55 |
2,617.60 |
2,613.25 |
2,615.50 |
4.1K |
| 11:43 |
2,616.20 |
2,616.20 |
2,614.20 |
2,614.40 |
1.7K |
| 11:44 |
2,614.30 |
2,614.40 |
2,613.15 |
2,613.90 |
1.5K |
| 11:45 |
2,614.00 |
2,614.55 |
2,613.35 |
2,614.05 |
6.0K |
| 11:46 |
2,614.30 |
2,618.00 |
2,614.30 |
2,618.00 |
4.0K |
| 11:47 |
2,618.95 |
2,618.95 |
2,615.10 |
2,617.05 |
8.1K |
| 11:48 |
2,616.30 |
2,616.35 |
2,613.35 |
2,613.35 |
3.7K |
| 11:49 |
2,612.90 |
2,616.35 |
2,611.40 |
2,616.35 |
6.3K |
| 11:50 |
2,616.35 |
2,617.95 |
2,616.00 |
2,616.00 |
2.7K |
| 11:51 |
2,616.00 |
2,616.00 |
2,614.25 |
2,616.00 |
1.7K |
| 11:52 |
2,616.30 |
2,616.30 |
2,615.15 |
2,615.30 |
1.9K |
| 11:53 |
2,615.10 |
2,615.50 |
2,614.10 |
2,615.45 |
1.9K |
| 11:54 |
2,615.00 |
2,615.00 |
2,610.80 |
2,611.05 |
5.4K |
| 11:55 |
2,610.95 |
2,612.50 |
2,610.00 |
2,612.00 |
1.1K |
| 11:56 |
2,613.65 |
2,613.95 |
2,612.40 |
2,612.75 |
2.1K |
| 11:57 |
2,612.05 |
2,613.00 |
2,611.00 |
2,612.90 |
1.9K |
| 11:58 |
2,612.00 |
2,612.00 |
2,598.75 |
2,598.75 |
32.9K |
| 11:59 |
2,598.75 |
2,601.25 |
2,597.00 |
2,597.00 |
24.2K |
| 12:00 |
2,596.40 |
2,598.90 |
2,595.00 |
2,596.25 |
17.0K |
| 12:01 |
2,596.95 |
2,601.30 |
2,596.95 |
2,601.15 |
7.9K |
| 12:02 |
2,601.80 |
2,601.80 |
2,596.60 |
2,597.95 |
11.8K |
| 12:03 |
2,598.35 |
2,602.10 |
2,597.95 |
2,600.55 |
8.4K |
| 12:04 |
2,600.45 |
2,602.00 |
2,598.00 |
2,601.30 |
6.7K |
| 12:05 |
2,600.00 |
2,601.00 |
2,597.15 |
2,599.15 |
8.0K |
| 12:06 |
2,599.95 |
2,601.50 |
2,598.15 |
2,600.90 |
12.9K |
| 12:07 |
2,600.80 |
2,602.00 |
2,600.80 |
2,601.40 |
5.2K |
| 12:08 |
2,601.30 |
2,605.90 |
2,601.30 |
2,605.40 |
9.5K |
| 12:09 |
2,605.30 |
2,606.85 |
2,598.85 |
2,599.55 |
16.1K |
| 12:10 |
2,599.65 |
2,601.60 |
2,598.15 |
2,599.95 |
7.2K |
| 12:11 |
2,600.45 |
2,602.80 |
2,599.00 |
2,599.05 |
5.3K |
| 12:12 |
2,599.05 |
2,599.05 |
2,597.55 |
2,598.20 |
8.4K |
| 12:13 |
2,598.65 |
2,605.00 |
2,598.65 |
2,605.00 |
8.3K |
| 12:14 |
2,604.80 |
2,609.10 |
2,604.80 |
2,608.35 |
12.6K |
| 12:15 |
2,607.80 |
2,609.70 |
2,606.90 |
2,607.00 |
6.4K |
| 12:16 |
2,606.95 |
2,607.95 |
2,604.70 |
2,607.00 |
9.0K |
| 12:17 |
2,607.15 |
2,607.90 |
2,605.80 |
2,607.75 |
6.4K |
| 12:18 |
2,609.25 |
2,614.55 |
2,609.25 |
2,613.55 |
11.3K |
| 12:19 |
2,614.75 |
2,620.35 |
2,614.00 |
2,614.45 |
25.8K |
| 12:20 |
2,615.75 |
2,618.70 |
2,614.60 |
2,616.00 |
10.8K |
| 12:21 |
2,615.70 |
2,620.00 |
2,615.70 |
2,619.45 |
10.2K |
| 12:22 |
2,619.65 |
2,620.00 |
2,617.90 |
2,619.55 |
8.5K |
| 12:23 |
2,619.90 |
2,621.00 |
2,619.25 |
2,621.00 |
15.0K |
| 12:24 |
2,620.40 |
2,621.80 |
2,615.10 |
2,615.10 |
10.0K |
| 12:25 |
2,615.10 |
2,618.20 |
2,615.10 |
2,616.00 |
6.2K |
| 12:26 |
2,616.00 |
2,616.50 |
2,610.70 |
2,611.85 |
10.1K |
| 12:27 |
2,612.75 |
2,613.95 |
2,611.45 |
2,611.80 |
5.0K |
| 12:28 |
2,611.80 |
2,616.00 |
2,611.75 |
2,613.95 |
6.9K |
| 12:29 |
2,613.25 |
2,613.30 |
2,612.50 |
2,613.05 |
2.9K |
| 12:30 |
2,612.50 |
2,615.65 |
2,612.50 |
2,615.65 |
15.7K |
| 12:31 |
2,616.15 |
2,618.50 |
2,614.50 |
2,615.00 |
9.6K |
| 12:32 |
2,614.60 |
2,619.70 |
2,614.60 |
2,619.05 |
5.8K |
| 12:33 |
2,619.00 |
2,622.45 |
2,618.40 |
2,621.45 |
14.5K |
| 12:34 |
2,620.40 |
2,621.00 |
2,618.70 |
2,620.85 |
11.3K |
| 12:35 |
2,620.85 |
2,624.05 |
2,620.85 |
2,621.00 |
9.3K |
| 12:36 |
2,619.90 |
2,619.90 |
2,617.00 |
2,617.65 |
8.4K |
| 12:37 |
2,617.65 |
2,617.65 |
2,616.00 |
2,616.00 |
9.3K |
| 12:38 |
2,617.55 |
2,623.00 |
2,617.55 |
2,623.00 |
6.1K |
| 12:39 |
2,621.90 |
2,623.00 |
2,619.50 |
2,621.40 |
5.3K |
| 12:40 |
2,621.40 |
2,621.45 |
2,620.30 |
2,620.85 |
5.3K |
| 12:41 |
2,620.85 |
2,621.40 |
2,619.20 |
2,621.40 |
4.8K |
| 12:42 |
2,621.15 |
2,625.00 |
2,621.05 |
2,622.40 |
11.5K |
| 12:43 |
2,622.40 |
2,624.90 |
2,622.00 |
2,623.85 |
6.8K |
| 12:44 |
2,624.50 |
2,624.50 |
2,619.00 |
2,619.75 |
4.1K |
| 12:45 |
2,620.50 |
2,624.00 |
2,620.20 |
2,624.00 |
8.6K |
| 12:46 |
2,624.00 |
2,626.00 |
2,623.10 |
2,624.00 |
21.2K |
| 12:47 |
2,623.75 |
2,623.95 |
2,619.25 |
2,620.70 |
9.7K |
| 12:48 |
2,620.65 |
2,622.85 |
2,619.70 |
2,622.85 |
5.4K |
| 12:49 |
2,622.30 |
2,624.00 |
2,622.30 |
2,623.30 |
4.9K |
| 12:50 |
2,623.00 |
2,623.65 |
2,619.35 |
2,619.35 |
8.8K |
| 12:51 |
2,619.35 |
2,619.35 |
2,615.00 |
2,615.00 |
7.0K |
| 12:52 |
2,615.45 |
2,615.45 |
2,611.35 |
2,612.10 |
11.3K |
| 12:53 |
2,612.70 |
2,617.95 |
2,612.70 |
2,617.95 |
6.8K |
| 12:54 |
2,617.95 |
2,618.50 |
2,617.50 |
2,617.70 |
2.5K |
| 12:55 |
2,617.60 |
2,618.50 |
2,617.60 |
2,618.45 |
5.7K |
| 12:56 |
2,617.75 |
2,619.25 |
2,617.40 |
2,617.75 |
6.4K |
| 12:57 |
2,617.20 |
2,617.75 |
2,615.10 |
2,615.40 |
3.5K |
| 12:58 |
2,615.55 |
2,618.00 |
2,614.35 |
2,614.35 |
5.8K |
| 12:59 |
2,613.50 |
2,615.95 |
2,613.10 |
2,615.95 |
7.2K |
| 13:00 |
2,615.95 |
2,617.20 |
2,615.00 |
2,616.45 |
4.7K |
| 13:01 |
2,616.45 |
2,616.95 |
2,615.55 |
2,615.60 |
2.3K |
| 13:02 |
2,615.55 |
2,615.60 |
2,612.30 |
2,612.40 |
7.1K |
| 13:03 |
2,615.50 |
2,618.00 |
2,615.00 |
2,618.00 |
12.6K |
| 13:04 |
2,618.20 |
2,619.30 |
2,616.95 |
2,618.90 |
4.0K |
| 13:05 |
2,618.90 |
2,622.00 |
2,618.75 |
2,622.00 |
9.8K |
| 13:06 |
2,620.95 |
2,621.95 |
2,618.55 |
2,619.40 |
4.4K |
| 13:07 |
2,619.80 |
2,621.60 |
2,619.80 |
2,621.60 |
4.9K |
| 13:08 |
2,621.65 |
2,624.00 |
2,621.55 |
2,621.55 |
7.4K |
| 13:09 |
2,621.15 |
2,623.80 |
2,621.15 |
2,623.80 |
3.8K |
| 13:10 |
2,623.75 |
2,625.00 |
2,622.00 |
2,622.00 |
10.5K |
| 13:11 |
2,622.15 |
2,623.00 |
2,622.15 |
2,622.55 |
4.2K |
| 13:12 |
2,622.55 |
2,626.00 |
2,622.45 |
2,623.90 |
11.6K |
| 13:13 |
2,625.35 |
2,625.35 |
2,622.50 |
2,622.80 |
4.8K |
| 13:14 |
2,624.25 |
2,624.95 |
2,622.85 |
2,624.50 |
6.8K |
| 13:15 |
2,624.45 |
2,625.75 |
2,623.00 |
2,623.95 |
6.7K |
| 13:16 |
2,623.35 |
2,624.80 |
2,623.35 |
2,624.65 |
4.0K |
| 13:17 |
2,624.60 |
2,627.00 |
2,623.45 |
2,627.00 |
16.5K |
| 13:18 |
2,627.00 |
2,628.85 |
2,624.50 |
2,624.90 |
10.2K |
| 13:19 |
2,624.50 |
2,624.90 |
2,621.55 |
2,621.55 |
9.7K |
| 13:20 |
2,621.50 |
2,621.70 |
2,618.05 |
2,618.90 |
11.7K |
| 13:21 |
2,618.95 |
2,619.95 |
2,618.00 |
2,619.30 |
5.4K |
| 13:22 |
2,619.85 |
2,623.95 |
2,619.85 |
2,621.60 |
6.8K |
| 13:23 |
2,621.60 |
2,623.00 |
2,620.65 |
2,622.50 |
4.0K |
| 13:24 |
2,622.45 |
2,622.45 |
2,620.00 |
2,620.25 |
4.4K |
| 13:25 |
2,621.10 |
2,621.10 |
2,620.00 |
2,620.10 |
5.7K |
| 13:26 |
2,620.20 |
2,620.55 |
2,619.20 |
2,619.95 |
3.9K |
| 13:27 |
2,619.20 |
2,619.95 |
2,619.20 |
2,619.60 |
5.2K |
| 13:28 |
2,619.45 |
2,619.45 |
2,616.70 |
2,617.00 |
9.1K |
| 13:29 |
2,618.45 |
2,619.15 |
2,615.75 |
2,617.20 |
9.7K |
| 13:30 |
2,616.40 |
2,617.15 |
2,615.20 |
2,615.20 |
3.5K |
| 13:31 |
2,615.10 |
2,617.00 |
2,614.40 |
2,616.80 |
10.9K |
| 13:32 |
2,616.05 |
2,616.05 |
2,611.75 |
2,612.15 |
8.4K |
| 13:33 |
2,612.20 |
2,613.85 |
2,612.00 |
2,613.80 |
7.7K |
| 13:34 |
2,613.80 |
2,613.80 |
2,610.25 |
2,610.90 |
7.6K |
| 13:35 |
2,610.25 |
2,613.50 |
2,610.25 |
2,613.40 |
7.2K |
| 13:36 |
2,613.45 |
2,615.00 |
2,612.60 |
2,613.35 |
7.6K |
| 13:37 |
2,613.00 |
2,614.05 |
2,611.45 |
2,613.10 |
7.6K |
| 13:38 |
2,613.00 |
2,618.00 |
2,613.00 |
2,616.80 |
8.9K |
| 13:39 |
2,616.80 |
2,616.85 |
2,614.00 |
2,614.90 |
6.6K |
| 13:40 |
2,616.15 |
2,616.50 |
2,614.90 |
2,615.60 |
7.0K |
| 13:41 |
2,615.60 |
2,618.00 |
2,615.40 |
2,618.00 |
7.6K |
| 13:42 |
2,618.00 |
2,621.00 |
2,617.70 |
2,619.85 |
10.4K |
| 13:43 |
2,619.85 |
2,619.85 |
2,615.00 |
2,615.00 |
4.6K |
| 13:44 |
2,615.00 |
2,616.00 |
2,613.25 |
2,614.35 |
9.4K |
| 13:45 |
2,615.25 |
2,618.00 |
2,615.25 |
2,617.00 |
7.3K |
| 13:46 |
2,618.15 |
2,620.70 |
2,617.50 |
2,617.60 |
8.2K |
| 13:47 |
2,617.50 |
2,618.05 |
2,616.05 |
2,617.90 |
6.4K |
| 13:48 |
2,617.05 |
2,619.60 |
2,616.70 |
2,618.50 |
4.7K |
| 13:49 |
2,620.35 |
2,621.35 |
2,619.60 |
2,619.60 |
8.6K |
| 13:50 |
2,620.00 |
2,621.40 |
2,620.00 |
2,621.30 |
6.5K |
| 13:51 |
2,621.40 |
2,625.45 |
2,621.40 |
2,624.45 |
10.3K |
| 13:52 |
2,622.00 |
2,622.35 |
2,619.35 |
2,619.90 |
8.0K |
| 13:53 |
2,619.35 |
2,619.90 |
2,615.85 |
2,615.85 |
9.6K |
| 13:54 |
2,616.25 |
2,616.95 |
2,615.85 |
2,616.95 |
4.4K |
| 13:55 |
2,616.35 |
2,616.35 |
2,613.65 |
2,613.65 |
8.8K |
| 13:56 |
2,613.60 |
2,614.15 |
2,612.30 |
2,612.65 |
9.9K |
| 13:57 |
2,612.50 |
2,613.25 |
2,611.00 |
2,611.20 |
10.3K |
| 13:58 |
2,611.00 |
2,612.85 |
2,611.00 |
2,612.10 |
6.9K |
| 13:59 |
2,611.75 |
2,612.10 |
2,610.90 |
2,610.90 |
5.8K |
| 14:00 |
2,611.00 |
2,611.00 |
2,608.05 |
2,608.05 |
7.9K |
| 14:01 |
2,609.00 |
2,610.75 |
2,608.55 |
2,609.65 |
10.4K |
| 14:02 |
2,609.25 |
2,613.50 |
2,609.25 |
2,613.00 |
5.4K |
| 14:03 |
2,611.90 |
2,613.00 |
2,611.00 |
2,613.00 |
6.9K |
| 14:04 |
2,612.80 |
2,614.85 |
2,612.80 |
2,614.60 |
7.7K |
| 14:05 |
2,614.30 |
2,615.30 |
2,612.85 |
2,612.85 |
4.7K |
| 14:06 |
2,612.90 |
2,613.00 |
2,609.55 |
2,609.55 |
4.3K |
| 14:07 |
2,608.80 |
2,609.50 |
2,608.00 |
2,608.00 |
8.2K |
| 14:08 |
2,607.85 |
2,611.35 |
2,605.80 |
2,611.35 |
12.7K |
| 14:09 |
2,612.15 |
2,612.35 |
2,609.05 |
2,612.10 |
8.2K |
| 14:10 |
2,611.10 |
2,612.40 |
2,611.10 |
2,612.40 |
6.5K |
| 14:11 |
2,613.55 |
2,614.70 |
2,613.45 |
2,614.25 |
6.8K |
| 14:12 |
2,614.25 |
2,616.70 |
2,614.15 |
2,616.70 |
6.7K |
| 14:13 |
2,616.70 |
2,616.95 |
2,615.55 |
2,616.00 |
2.6K |
| 14:14 |
2,616.00 |
2,616.00 |
2,614.30 |
2,614.45 |
3.2K |
| 14:15 |
2,614.35 |
2,614.35 |
2,612.65 |
2,613.95 |
8.0K |
| 14:16 |
2,612.85 |
2,613.90 |
2,610.75 |
2,611.70 |
6.3K |
| 14:17 |
2,612.65 |
2,613.70 |
2,611.65 |
2,612.05 |
3.9K |
| 14:18 |
2,611.00 |
2,611.55 |
2,609.95 |
2,611.40 |
9.7K |
| 14:19 |
2,611.85 |
2,614.20 |
2,611.80 |
2,614.20 |
4.6K |
| 14:20 |
2,614.00 |
2,616.70 |
2,614.00 |
2,616.50 |
5.0K |
| 14:21 |
2,616.60 |
2,616.95 |
2,616.50 |
2,616.85 |
3.6K |
| 14:22 |
2,615.65 |
2,615.90 |
2,614.20 |
2,614.85 |
4.2K |
| 14:23 |
2,616.20 |
2,616.50 |
2,616.20 |
2,616.35 |
5.8K |
| 14:24 |
2,616.30 |
2,617.00 |
2,615.90 |
2,615.90 |
5.0K |
| 14:25 |
2,615.90 |
2,616.80 |
2,615.60 |
2,616.00 |
2.8K |
| 14:26 |
2,615.90 |
2,618.45 |
2,615.85 |
2,618.45 |
8.7K |
| 14:27 |
2,618.45 |
2,620.00 |
2,618.00 |
2,619.35 |
9.0K |
| 14:28 |
2,619.75 |
2,622.00 |
2,618.85 |
2,621.75 |
5.1K |
| 14:29 |
2,621.40 |
2,621.80 |
2,619.05 |
2,619.75 |
4.8K |
| 14:30 |
2,620.60 |
2,620.60 |
2,618.05 |
2,619.25 |
8.2K |
| 14:31 |
2,618.25 |
2,619.35 |
2,617.25 |
2,619.00 |
6.8K |
| 14:32 |
2,618.90 |
2,619.00 |
2,615.85 |
2,615.85 |
5.7K |
| 14:33 |
2,615.90 |
2,617.00 |
2,615.00 |
2,616.30 |
7.5K |
| 14:34 |
2,615.95 |
2,616.30 |
2,614.40 |
2,615.95 |
5.2K |
| 14:35 |
2,616.15 |
2,618.45 |
2,615.55 |
2,617.70 |
5.3K |
| 14:36 |
2,617.60 |
2,617.60 |
2,614.25 |
2,614.75 |
3.4K |
| 14:37 |
2,614.85 |
2,615.00 |
2,614.00 |
2,615.00 |
6.3K |
| 14:38 |
2,616.45 |
2,616.45 |
2,613.90 |
2,613.90 |
3.9K |
| 14:39 |
2,613.60 |
2,616.65 |
2,613.60 |
2,616.65 |
6.3K |
| 14:40 |
2,616.55 |
2,617.55 |
2,615.85 |
2,615.90 |
4.5K |
| 14:41 |
2,615.55 |
2,617.85 |
2,615.55 |
2,617.80 |
4.5K |
| 14:42 |
2,617.80 |
2,618.55 |
2,615.30 |
2,617.25 |
3.6K |
| 14:43 |
2,617.85 |
2,618.65 |
2,616.30 |
2,616.45 |
5.1K |
| 14:44 |
2,616.45 |
2,619.00 |
2,616.45 |
2,617.80 |
5.3K |
| 14:45 |
2,617.15 |
2,618.15 |
2,616.05 |
2,616.55 |
5.4K |
| 14:46 |
2,616.65 |
2,617.00 |
2,614.30 |
2,614.85 |
7.0K |
| 14:47 |
2,615.00 |
2,617.65 |
2,615.00 |
2,616.70 |
5.8K |
| 14:48 |
2,616.10 |
2,616.70 |
2,614.80 |
2,615.00 |
2.7K |
| 14:49 |
2,614.90 |
2,614.90 |
2,612.45 |
2,614.40 |
8.3K |
| 14:50 |
2,615.10 |
2,615.10 |
2,613.50 |
2,614.30 |
6.1K |
| 14:51 |
2,614.40 |
2,616.40 |
2,614.40 |
2,616.15 |
4.7K |
| 14:52 |
2,616.15 |
2,616.15 |
2,614.05 |
2,616.15 |
8.5K |
| 14:53 |
2,616.20 |
2,616.80 |
2,615.05 |
2,616.15 |
5.3K |
| 14:54 |
2,616.25 |
2,616.80 |
2,616.25 |
2,616.60 |
2.2K |
| 14:55 |
2,616.75 |
2,618.00 |
2,616.75 |
2,617.70 |
11.3K |
| 14:56 |
2,617.95 |
2,618.65 |
2,617.45 |
2,617.45 |
4.8K |
| 14:57 |
2,616.60 |
2,616.60 |
2,615.40 |
2,616.05 |
8.8K |
| 14:58 |
2,616.70 |
2,616.70 |
2,614.75 |
2,616.60 |
6.5K |
| 14:59 |
2,616.80 |
2,617.90 |
2,616.65 |
2,616.65 |
6.1K |
| 15:00 |
2,616.65 |
2,618.30 |
2,614.30 |
2,614.95 |
22.9K |
| 15:01 |
2,615.75 |
2,617.90 |
2,613.55 |
2,613.55 |
13.3K |
| 15:02 |
2,615.00 |
2,615.90 |
2,613.80 |
2,615.50 |
10.0K |
| 15:03 |
2,615.45 |
2,616.95 |
2,615.45 |
2,616.55 |
10.0K |
| 15:04 |
2,616.65 |
2,617.05 |
2,615.10 |
2,615.60 |
14.0K |
| 15:05 |
2,615.60 |
2,615.60 |
2,614.40 |
2,614.90 |
10.0K |
| 15:06 |
2,614.90 |
2,614.90 |
2,613.80 |
2,613.80 |
8.7K |
| 15:07 |
2,613.50 |
2,613.50 |
2,610.50 |
2,610.85 |
20.3K |
| 15:08 |
2,610.85 |
2,611.95 |
2,609.85 |
2,611.95 |
18.2K |
| 15:09 |
2,611.95 |
2,611.95 |
2,611.00 |
2,611.40 |
15.7K |
| 15:10 |
2,611.25 |
2,611.50 |
2,610.00 |
2,611.10 |
15.7K |
| 15:11 |
2,611.50 |
2,611.50 |
2,608.90 |
2,608.90 |
25.4K |
| 15:12 |
2,608.60 |
2,610.65 |
2,608.60 |
2,609.15 |
17.0K |
| 15:13 |
2,609.20 |
2,610.00 |
2,609.10 |
2,609.10 |
18.3K |
| 15:14 |
2,609.05 |
2,613.55 |
2,609.05 |
2,611.75 |
28.4K |
| 15:15 |
2,611.80 |
2,611.80 |
2,610.00 |
2,610.85 |
11.6K |
| 15:16 |
2,610.20 |
2,612.90 |
2,610.20 |
2,611.00 |
29.5K |
| 15:17 |
2,611.55 |
2,611.95 |
2,611.10 |
2,611.50 |
9.9K |
| 15:18 |
2,611.55 |
2,611.55 |
2,609.70 |
2,611.00 |
29.4K |
| 15:19 |
2,611.35 |
2,611.35 |
2,609.35 |
2,609.65 |
12.1K |
| 15:20 |
2,609.65 |
2,612.50 |
2,609.60 |
2,611.15 |
27.9K |
| 15:21 |
2,611.30 |
2,612.00 |
2,611.15 |
2,611.15 |
9.9K |
| 15:22 |
2,611.40 |
2,611.80 |
2,611.05 |
2,611.70 |
9.4K |
| 15:23 |
2,611.70 |
2,613.00 |
2,611.65 |
2,612.40 |
10.9K |
| 15:24 |
2,613.55 |
2,613.70 |
2,612.15 |
2,612.50 |
12.0K |
| 15:25 |
2,612.30 |
2,612.30 |
2,611.10 |
2,611.45 |
12.0K |
| 15:26 |
2,611.45 |
2,611.45 |
2,611.05 |
2,611.15 |
16.8K |
| 15:27 |
2,611.35 |
2,611.95 |
2,611.35 |
2,611.70 |
8.0K |
| 15:28 |
2,611.80 |
2,612.75 |
2,611.65 |
2,612.50 |
16.1K |
| 15:29 |
2,612.75 |
2,614.05 |
2,611.90 |
2,611.90 |
4.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|