| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,661.95 |
2,661.95 |
2,661.95 |
2,661.95 |
21.6K |
| 09:15 |
2,649.80 |
2,676.35 |
2,649.80 |
2,669.00 |
183.5K |
| 09:16 |
2,670.05 |
2,683.75 |
2,669.10 |
2,683.75 |
63.5K |
| 09:17 |
2,673.50 |
2,683.75 |
2,669.60 |
2,682.00 |
56.1K |
| 09:18 |
2,681.80 |
2,692.00 |
2,681.80 |
2,684.30 |
56.5K |
| 09:19 |
2,687.15 |
2,687.15 |
2,678.10 |
2,685.00 |
58.6K |
| 09:20 |
2,682.15 |
2,682.15 |
2,668.05 |
2,669.90 |
32.1K |
| 09:21 |
2,669.25 |
2,675.10 |
2,669.25 |
2,674.95 |
15.4K |
| 09:22 |
2,677.90 |
2,683.85 |
2,676.25 |
2,677.70 |
19.5K |
| 09:23 |
2,678.50 |
2,678.50 |
2,670.15 |
2,671.40 |
13.5K |
| 09:24 |
2,671.75 |
2,679.00 |
2,671.75 |
2,679.00 |
14.6K |
| 09:25 |
2,679.00 |
2,679.00 |
2,679.00 |
2,679.00 |
0.9K |
| 09:26 |
2,672.40 |
2,677.30 |
2,671.45 |
2,677.30 |
27.6K |
| 09:27 |
2,675.80 |
2,676.25 |
2,671.85 |
2,671.85 |
10.0K |
| 09:28 |
2,671.85 |
2,672.95 |
2,665.65 |
2,666.55 |
24.6K |
| 09:29 |
2,670.95 |
2,671.25 |
2,666.45 |
2,671.25 |
22.3K |
| 09:30 |
2,672.00 |
2,674.50 |
2,671.05 |
2,671.35 |
12.2K |
| 09:31 |
2,672.35 |
2,674.70 |
2,671.30 |
2,671.30 |
8.1K |
| 09:32 |
2,671.35 |
2,671.35 |
2,665.00 |
2,667.10 |
10.8K |
| 09:33 |
2,669.10 |
2,671.75 |
2,667.75 |
2,670.50 |
6.6K |
| 09:34 |
2,671.00 |
2,671.30 |
2,665.65 |
2,668.00 |
10.7K |
| 09:35 |
2,666.65 |
2,668.90 |
2,665.35 |
2,666.15 |
9.3K |
| 09:36 |
2,666.25 |
2,675.00 |
2,665.00 |
2,675.00 |
13.4K |
| 09:37 |
2,675.00 |
2,676.45 |
2,674.65 |
2,675.15 |
8.7K |
| 09:38 |
2,674.50 |
2,677.70 |
2,674.50 |
2,677.15 |
11.7K |
| 09:39 |
2,677.30 |
2,677.30 |
2,671.80 |
2,675.75 |
6.9K |
| 09:40 |
2,674.95 |
2,675.85 |
2,673.65 |
2,675.75 |
11.3K |
| 09:41 |
2,675.85 |
2,679.80 |
2,674.90 |
2,677.90 |
13.2K |
| 09:42 |
2,677.65 |
2,677.65 |
2,674.75 |
2,677.00 |
4.1K |
| 09:43 |
2,678.00 |
2,679.00 |
2,676.80 |
2,679.00 |
9.5K |
| 09:44 |
2,678.90 |
2,679.00 |
2,674.35 |
2,674.35 |
13.5K |
| 09:45 |
2,674.40 |
2,674.40 |
2,668.50 |
2,668.80 |
12.3K |
| 09:46 |
2,673.00 |
2,673.00 |
2,666.75 |
2,670.80 |
23.7K |
| 09:47 |
2,671.60 |
2,673.70 |
2,670.50 |
2,673.60 |
4.8K |
| 09:48 |
2,673.60 |
2,673.60 |
2,670.05 |
2,671.55 |
5.9K |
| 09:49 |
2,671.55 |
2,674.75 |
2,671.55 |
2,673.45 |
7.9K |
| 09:50 |
2,672.95 |
2,681.65 |
2,672.95 |
2,680.95 |
19.9K |
| 09:51 |
2,682.00 |
2,682.85 |
2,678.85 |
2,680.00 |
12.2K |
| 09:52 |
2,679.35 |
2,680.55 |
2,679.35 |
2,679.85 |
4.8K |
| 09:53 |
2,679.40 |
2,680.70 |
2,678.00 |
2,678.00 |
5.8K |
| 09:54 |
2,678.65 |
2,678.70 |
2,672.75 |
2,675.75 |
11.4K |
| 09:55 |
2,675.90 |
2,678.90 |
2,675.90 |
2,678.45 |
4.6K |
| 09:56 |
2,677.90 |
2,680.80 |
2,676.05 |
2,680.80 |
15.6K |
| 09:57 |
2,680.65 |
2,683.00 |
2,678.00 |
2,682.50 |
10.7K |
| 09:58 |
2,682.50 |
2,682.50 |
2,679.45 |
2,679.45 |
5.7K |
| 09:59 |
2,680.00 |
2,687.10 |
2,680.00 |
2,684.60 |
24.6K |
| 10:00 |
2,684.10 |
2,688.00 |
2,683.85 |
2,688.00 |
7.1K |
| 10:01 |
2,687.30 |
2,687.70 |
2,685.05 |
2,686.05 |
4.9K |
| 10:02 |
2,685.70 |
2,685.95 |
2,680.45 |
2,685.95 |
22.1K |
| 10:03 |
2,685.30 |
2,688.80 |
2,685.30 |
2,686.25 |
5.7K |
| 10:04 |
2,685.85 |
2,686.00 |
2,682.90 |
2,683.05 |
6.4K |
| 10:05 |
2,682.15 |
2,685.35 |
2,678.00 |
2,685.35 |
16.8K |
| 10:06 |
2,685.00 |
2,689.70 |
2,685.00 |
2,685.90 |
10.3K |
| 10:07 |
2,686.50 |
2,688.90 |
2,685.80 |
2,688.10 |
3.5K |
| 10:08 |
2,688.85 |
2,697.00 |
2,688.70 |
2,694.95 |
33.1K |
| 10:09 |
2,696.40 |
2,696.40 |
2,692.00 |
2,695.00 |
9.8K |
| 10:10 |
2,695.00 |
2,699.80 |
2,695.00 |
2,698.60 |
30.6K |
| 10:11 |
2,698.95 |
2,700.15 |
2,698.50 |
2,699.35 |
25.3K |
| 10:12 |
2,699.00 |
2,700.90 |
2,697.50 |
2,700.30 |
16.8K |
| 10:13 |
2,700.30 |
2,702.90 |
2,700.00 |
2,701.95 |
17.3K |
| 10:14 |
2,701.00 |
2,705.00 |
2,701.00 |
2,704.85 |
12.7K |
| 10:15 |
2,704.10 |
2,707.55 |
2,703.50 |
2,703.90 |
14.7K |
| 10:16 |
2,703.35 |
2,706.50 |
2,700.00 |
2,700.00 |
18.7K |
| 10:17 |
2,700.30 |
2,702.80 |
2,700.00 |
2,700.55 |
8.0K |
| 10:18 |
2,700.50 |
2,704.00 |
2,700.00 |
2,703.95 |
10.3K |
| 10:19 |
2,703.85 |
2,703.90 |
2,700.30 |
2,701.30 |
5.7K |
| 10:20 |
2,701.00 |
2,702.45 |
2,700.00 |
2,700.25 |
8.3K |
| 10:21 |
2,699.25 |
2,701.15 |
2,699.00 |
2,701.15 |
16.0K |
| 10:22 |
2,702.00 |
2,702.20 |
2,700.25 |
2,700.90 |
5.5K |
| 10:23 |
2,700.90 |
2,702.05 |
2,700.10 |
2,700.95 |
3.2K |
| 10:24 |
2,700.00 |
2,702.50 |
2,700.00 |
2,702.00 |
7.1K |
| 10:25 |
2,702.50 |
2,705.75 |
2,702.00 |
2,705.05 |
10.3K |
| 10:26 |
2,702.50 |
2,703.45 |
2,700.20 |
2,702.10 |
5.0K |
| 10:27 |
2,703.00 |
2,704.00 |
2,702.00 |
2,704.00 |
3.0K |
| 10:28 |
2,704.90 |
2,704.95 |
2,704.00 |
2,704.85 |
3.1K |
| 10:29 |
2,704.75 |
2,704.95 |
2,702.35 |
2,704.95 |
4.5K |
| 10:30 |
2,705.00 |
2,709.35 |
2,705.00 |
2,708.00 |
21.0K |
| 10:31 |
2,708.90 |
2,711.00 |
2,708.60 |
2,710.00 |
7.9K |
| 10:32 |
2,711.65 |
2,711.95 |
2,710.00 |
2,711.15 |
13.4K |
| 10:33 |
2,711.00 |
2,716.30 |
2,711.00 |
2,715.05 |
15.9K |
| 10:34 |
2,714.90 |
2,715.55 |
2,713.00 |
2,713.95 |
8.3K |
| 10:35 |
2,713.35 |
2,715.00 |
2,713.25 |
2,715.00 |
5.4K |
| 10:36 |
2,715.75 |
2,715.75 |
2,714.30 |
2,715.45 |
12.9K |
| 10:37 |
2,715.00 |
2,716.15 |
2,714.85 |
2,716.15 |
5.7K |
| 10:38 |
2,716.15 |
2,716.15 |
2,714.25 |
2,715.15 |
5.7K |
| 10:39 |
2,715.00 |
2,716.00 |
2,714.00 |
2,715.40 |
5.7K |
| 10:40 |
2,714.50 |
2,714.50 |
2,710.65 |
2,711.80 |
10.3K |
| 10:41 |
2,711.65 |
2,713.00 |
2,711.30 |
2,712.50 |
5.2K |
| 10:42 |
2,713.00 |
2,713.80 |
2,712.50 |
2,713.75 |
3.0K |
| 10:43 |
2,713.80 |
2,717.05 |
2,713.40 |
2,715.80 |
10.9K |
| 10:44 |
2,716.05 |
2,716.05 |
2,715.00 |
2,716.00 |
2.1K |
| 10:45 |
2,716.00 |
2,719.50 |
2,714.40 |
2,717.80 |
11.3K |
| 10:46 |
2,718.45 |
2,721.45 |
2,718.45 |
2,721.45 |
12.0K |
| 10:47 |
2,721.10 |
2,721.10 |
2,717.65 |
2,720.05 |
7.3K |
| 10:48 |
2,719.75 |
2,720.00 |
2,717.00 |
2,718.00 |
7.6K |
| 10:49 |
2,717.50 |
2,719.50 |
2,717.50 |
2,718.95 |
2.4K |
| 10:50 |
2,718.95 |
2,719.50 |
2,718.95 |
2,719.40 |
3.2K |
| 10:51 |
2,719.40 |
2,724.15 |
2,719.40 |
2,723.05 |
11.8K |
| 10:52 |
2,723.75 |
2,723.75 |
2,720.20 |
2,720.65 |
7.4K |
| 10:53 |
2,719.50 |
2,720.00 |
2,716.60 |
2,717.75 |
9.0K |
| 10:54 |
2,717.50 |
2,719.35 |
2,715.60 |
2,718.05 |
7.4K |
| 10:55 |
2,717.20 |
2,717.80 |
2,715.30 |
2,715.30 |
6.5K |
| 10:56 |
2,715.35 |
2,715.35 |
2,713.10 |
2,713.10 |
32.0K |
| 10:57 |
2,713.00 |
2,713.00 |
2,711.50 |
2,712.80 |
13.8K |
| 10:58 |
2,712.00 |
2,713.80 |
2,711.40 |
2,713.25 |
7.1K |
| 10:59 |
2,713.20 |
2,715.50 |
2,713.20 |
2,714.25 |
3.3K |
| 11:00 |
2,714.25 |
2,717.05 |
2,713.10 |
2,716.60 |
4.0K |
| 11:01 |
2,717.55 |
2,717.55 |
2,716.15 |
2,716.50 |
5.4K |
| 11:02 |
2,716.90 |
2,718.65 |
2,716.85 |
2,718.65 |
3.5K |
| 11:03 |
2,718.30 |
2,718.80 |
2,718.25 |
2,718.35 |
4.4K |
| 11:04 |
2,718.35 |
2,719.50 |
2,718.35 |
2,719.50 |
3.0K |
| 11:05 |
2,719.45 |
2,719.90 |
2,718.00 |
2,718.00 |
5.9K |
| 11:06 |
2,716.95 |
2,717.50 |
2,716.30 |
2,716.30 |
4.5K |
| 11:07 |
2,716.30 |
2,719.00 |
2,716.25 |
2,718.40 |
3.2K |
| 11:08 |
2,718.40 |
2,718.40 |
2,715.00 |
2,716.05 |
5.4K |
| 11:09 |
2,716.05 |
2,719.00 |
2,716.00 |
2,719.00 |
5.3K |
| 11:10 |
2,719.00 |
2,719.00 |
2,718.00 |
2,718.00 |
3.1K |
| 11:11 |
2,717.60 |
2,718.80 |
2,716.85 |
2,717.20 |
3.8K |
| 11:12 |
2,717.15 |
2,718.00 |
2,716.75 |
2,717.70 |
2.4K |
| 11:13 |
2,717.95 |
2,718.50 |
2,717.70 |
2,718.00 |
1.8K |
| 11:14 |
2,718.00 |
2,718.20 |
2,716.25 |
2,716.35 |
2.8K |
| 11:15 |
2,716.65 |
2,717.95 |
2,716.45 |
2,716.45 |
2.8K |
| 11:16 |
2,716.10 |
2,716.70 |
2,715.40 |
2,716.45 |
2.1K |
| 11:17 |
2,716.45 |
2,717.50 |
2,716.25 |
2,717.05 |
2.2K |
| 11:18 |
2,718.85 |
2,718.85 |
2,718.00 |
2,718.70 |
6.3K |
| 11:19 |
2,719.00 |
2,719.00 |
2,717.10 |
2,717.50 |
2.1K |
| 11:20 |
2,717.45 |
2,719.00 |
2,717.45 |
2,718.05 |
3.1K |
| 11:21 |
2,717.30 |
2,719.80 |
2,717.30 |
2,719.55 |
4.6K |
| 11:22 |
2,719.45 |
2,719.45 |
2,716.85 |
2,718.05 |
2.8K |
| 11:23 |
2,717.75 |
2,719.15 |
2,717.55 |
2,719.05 |
2.9K |
| 11:24 |
2,718.90 |
2,722.00 |
2,718.90 |
2,720.25 |
8.1K |
| 11:25 |
2,721.00 |
2,722.75 |
2,720.30 |
2,722.70 |
3.7K |
| 11:26 |
2,722.75 |
2,727.55 |
2,722.75 |
2,725.75 |
20.3K |
| 11:27 |
2,725.75 |
2,728.45 |
2,725.75 |
2,726.40 |
10.6K |
| 11:28 |
2,726.50 |
2,727.35 |
2,725.65 |
2,726.20 |
6.6K |
| 11:29 |
2,726.20 |
2,726.95 |
2,725.60 |
2,725.95 |
9.8K |
| 11:30 |
2,727.00 |
2,728.40 |
2,726.15 |
2,726.40 |
6.6K |
| 11:31 |
2,726.40 |
2,726.40 |
2,723.05 |
2,723.35 |
6.5K |
| 11:32 |
2,723.95 |
2,723.95 |
2,720.00 |
2,720.80 |
6.4K |
| 11:33 |
2,720.80 |
2,721.60 |
2,719.00 |
2,720.00 |
7.2K |
| 11:34 |
2,719.95 |
2,723.25 |
2,719.10 |
2,722.75 |
4.4K |
| 11:35 |
2,722.80 |
2,725.00 |
2,722.65 |
2,725.00 |
4.1K |
| 11:36 |
2,725.10 |
2,731.30 |
2,725.10 |
2,731.00 |
16.4K |
| 11:37 |
2,730.95 |
2,730.95 |
2,727.45 |
2,728.00 |
5.1K |
| 11:38 |
2,726.35 |
2,728.65 |
2,725.35 |
2,726.45 |
11.2K |
| 11:39 |
2,726.55 |
2,729.05 |
2,725.55 |
2,729.05 |
4.2K |
| 11:40 |
2,728.80 |
2,730.70 |
2,727.70 |
2,727.70 |
4.6K |
| 11:41 |
2,728.65 |
2,730.20 |
2,727.60 |
2,730.10 |
5.9K |
| 11:42 |
2,730.05 |
2,732.90 |
2,729.25 |
2,731.10 |
9.6K |
| 11:43 |
2,731.00 |
2,731.40 |
2,730.00 |
2,730.90 |
3.5K |
| 11:44 |
2,731.05 |
2,734.00 |
2,730.00 |
2,734.00 |
10.5K |
| 11:45 |
2,734.50 |
2,734.50 |
2,731.75 |
2,732.95 |
7.2K |
| 11:46 |
2,732.45 |
2,733.50 |
2,730.85 |
2,731.80 |
3.8K |
| 11:47 |
2,731.65 |
2,733.95 |
2,731.65 |
2,733.95 |
5.5K |
| 11:48 |
2,734.45 |
2,734.75 |
2,733.90 |
2,734.75 |
4.7K |
| 11:49 |
2,734.75 |
2,734.85 |
2,732.05 |
2,733.50 |
9.5K |
| 11:50 |
2,733.10 |
2,735.60 |
2,732.95 |
2,735.55 |
15.0K |
| 11:51 |
2,735.60 |
2,736.50 |
2,735.15 |
2,736.50 |
6.5K |
| 11:52 |
2,736.50 |
2,736.50 |
2,733.00 |
2,734.50 |
10.2K |
| 11:53 |
2,734.30 |
2,734.30 |
2,732.35 |
2,732.70 |
4.1K |
| 11:54 |
2,732.40 |
2,733.55 |
2,731.30 |
2,731.50 |
7.3K |
| 11:55 |
2,731.55 |
2,732.00 |
2,731.00 |
2,731.65 |
3.7K |
| 11:56 |
2,731.75 |
2,733.00 |
2,731.50 |
2,732.05 |
5.1K |
| 11:57 |
2,731.45 |
2,732.50 |
2,730.05 |
2,730.15 |
5.5K |
| 11:58 |
2,730.25 |
2,730.85 |
2,729.10 |
2,729.15 |
11.4K |
| 11:59 |
2,730.25 |
2,732.00 |
2,729.80 |
2,731.45 |
4.9K |
| 12:00 |
2,730.25 |
2,731.90 |
2,730.25 |
2,731.70 |
6.3K |
| 12:01 |
2,731.65 |
2,731.80 |
2,727.30 |
2,729.05 |
8.0K |
| 12:02 |
2,728.05 |
2,729.15 |
2,727.00 |
2,727.80 |
4.7K |
| 12:03 |
2,727.85 |
2,728.90 |
2,727.55 |
2,727.75 |
6.4K |
| 12:04 |
2,727.65 |
2,727.65 |
2,725.30 |
2,725.95 |
8.2K |
| 12:05 |
2,725.00 |
2,726.85 |
2,725.00 |
2,726.80 |
6.4K |
| 12:06 |
2,727.00 |
2,729.00 |
2,726.00 |
2,729.00 |
5.3K |
| 12:07 |
2,728.45 |
2,729.40 |
2,726.60 |
2,729.40 |
3.7K |
| 12:08 |
2,729.85 |
2,730.00 |
2,729.35 |
2,729.60 |
3.3K |
| 12:09 |
2,729.55 |
2,730.00 |
2,728.70 |
2,729.15 |
4.2K |
| 12:10 |
2,729.20 |
2,730.00 |
2,728.70 |
2,729.90 |
4.3K |
| 12:11 |
2,730.00 |
2,731.80 |
2,729.75 |
2,731.80 |
3.8K |
| 12:12 |
2,731.80 |
2,732.50 |
2,731.00 |
2,732.00 |
3.3K |
| 12:13 |
2,732.00 |
2,732.25 |
2,731.95 |
2,732.25 |
2.3K |
| 12:14 |
2,732.25 |
2,732.50 |
2,731.75 |
2,731.80 |
3.2K |
| 12:15 |
2,731.80 |
2,734.10 |
2,731.80 |
2,732.35 |
8.6K |
| 12:16 |
2,732.10 |
2,732.50 |
2,730.60 |
2,730.65 |
6.3K |
| 12:17 |
2,730.00 |
2,732.00 |
2,730.00 |
2,732.00 |
3.4K |
| 12:18 |
2,732.45 |
2,732.45 |
2,731.10 |
2,731.10 |
4.5K |
| 12:19 |
2,730.20 |
2,730.55 |
2,728.50 |
2,728.50 |
5.1K |
| 12:20 |
2,729.00 |
2,729.60 |
2,728.10 |
2,729.45 |
4.2K |
| 12:21 |
2,729.30 |
2,729.85 |
2,727.10 |
2,728.80 |
5.1K |
| 12:22 |
2,729.50 |
2,729.55 |
2,727.90 |
2,728.60 |
5.0K |
| 12:23 |
2,728.55 |
2,728.65 |
2,727.70 |
2,728.30 |
2.3K |
| 12:24 |
2,727.80 |
2,728.25 |
2,727.25 |
2,728.05 |
3.6K |
| 12:25 |
2,727.95 |
2,728.60 |
2,727.95 |
2,728.60 |
2.5K |
| 12:26 |
2,728.80 |
2,728.80 |
2,726.30 |
2,727.50 |
10.0K |
| 12:27 |
2,727.55 |
2,728.30 |
2,726.65 |
2,726.65 |
4.3K |
| 12:28 |
2,726.85 |
2,727.75 |
2,726.05 |
2,726.90 |
3.9K |
| 12:29 |
2,726.95 |
2,731.70 |
2,726.55 |
2,731.35 |
25.5K |
| 12:30 |
2,732.00 |
2,732.70 |
2,730.50 |
2,731.40 |
8.0K |
| 12:31 |
2,731.10 |
2,733.10 |
2,731.10 |
2,733.10 |
5.4K |
| 12:32 |
2,732.90 |
2,733.15 |
2,732.15 |
2,732.50 |
7.2K |
| 12:33 |
2,731.90 |
2,732.50 |
2,731.75 |
2,731.85 |
5.9K |
| 12:34 |
2,731.90 |
2,732.00 |
2,729.15 |
2,732.00 |
6.3K |
| 12:35 |
2,732.00 |
2,733.20 |
2,731.25 |
2,732.00 |
4.1K |
| 12:36 |
2,731.25 |
2,732.90 |
2,731.25 |
2,732.60 |
2.8K |
| 12:37 |
2,732.15 |
2,734.00 |
2,732.00 |
2,734.00 |
5.9K |
| 12:38 |
2,734.00 |
2,734.95 |
2,733.00 |
2,733.00 |
6.6K |
| 12:39 |
2,732.55 |
2,734.00 |
2,732.55 |
2,734.00 |
3.2K |
| 12:40 |
2,734.00 |
2,734.00 |
2,732.00 |
2,732.00 |
8.2K |
| 12:41 |
2,731.80 |
2,732.00 |
2,731.25 |
2,732.00 |
2.2K |
| 12:42 |
2,731.55 |
2,732.20 |
2,730.65 |
2,731.90 |
4.7K |
| 12:43 |
2,732.00 |
2,732.90 |
2,730.35 |
2,730.35 |
6.8K |
| 12:44 |
2,731.35 |
2,734.35 |
2,731.10 |
2,732.95 |
11.0K |
| 12:45 |
2,733.00 |
2,734.15 |
2,732.70 |
2,733.35 |
5.5K |
| 12:46 |
2,733.70 |
2,733.70 |
2,731.80 |
2,733.00 |
9.8K |
| 12:47 |
2,733.00 |
2,733.00 |
2,731.55 |
2,731.55 |
6.6K |
| 12:48 |
2,731.55 |
2,732.50 |
2,731.10 |
2,731.10 |
5.6K |
| 12:49 |
2,730.55 |
2,732.30 |
2,730.30 |
2,732.00 |
7.6K |
| 12:50 |
2,732.00 |
2,733.00 |
2,731.55 |
2,732.55 |
5.2K |
| 12:51 |
2,732.55 |
2,732.55 |
2,729.05 |
2,729.90 |
6.8K |
| 12:52 |
2,730.90 |
2,731.40 |
2,726.00 |
2,726.25 |
13.5K |
| 12:53 |
2,727.05 |
2,728.45 |
2,726.55 |
2,727.30 |
4.6K |
| 12:54 |
2,727.80 |
2,729.25 |
2,726.95 |
2,728.05 |
3.7K |
| 12:55 |
2,728.05 |
2,728.70 |
2,727.15 |
2,727.15 |
5.4K |
| 12:56 |
2,726.60 |
2,726.60 |
2,720.00 |
2,720.50 |
22.1K |
| 12:57 |
2,722.10 |
2,723.10 |
2,722.00 |
2,723.10 |
7.2K |
| 12:58 |
2,723.55 |
2,726.00 |
2,723.55 |
2,725.75 |
9.8K |
| 12:59 |
2,725.50 |
2,727.05 |
2,722.50 |
2,722.50 |
5.5K |
| 13:00 |
2,722.55 |
2,724.50 |
2,722.55 |
2,724.15 |
4.1K |
| 13:01 |
2,723.80 |
2,727.80 |
2,723.80 |
2,726.85 |
5.6K |
| 13:02 |
2,725.95 |
2,726.45 |
2,724.10 |
2,725.45 |
4.7K |
| 13:03 |
2,725.45 |
2,726.40 |
2,725.05 |
2,726.40 |
4.6K |
| 13:04 |
2,725.95 |
2,726.15 |
2,725.10 |
2,725.45 |
6.5K |
| 13:05 |
2,726.40 |
2,727.45 |
2,724.15 |
2,724.15 |
5.6K |
| 13:06 |
2,723.10 |
2,723.65 |
2,721.75 |
2,723.05 |
8.4K |
| 13:07 |
2,723.05 |
2,723.10 |
2,720.00 |
2,720.00 |
11.4K |
| 13:08 |
2,720.05 |
2,722.55 |
2,720.05 |
2,721.25 |
12.0K |
| 13:09 |
2,722.20 |
2,724.70 |
2,721.80 |
2,722.60 |
9.4K |
| 13:10 |
2,723.20 |
2,723.65 |
2,721.50 |
2,722.30 |
9.8K |
| 13:11 |
2,723.00 |
2,724.80 |
2,723.00 |
2,724.65 |
5.0K |
| 13:12 |
2,724.40 |
2,725.00 |
2,724.15 |
2,724.60 |
4.8K |
| 13:13 |
2,724.95 |
2,724.95 |
2,722.65 |
2,723.95 |
4.2K |
| 13:14 |
2,723.85 |
2,725.00 |
2,723.10 |
2,724.35 |
4.1K |
| 13:15 |
2,724.90 |
2,726.20 |
2,724.85 |
2,725.85 |
5.5K |
| 13:16 |
2,725.80 |
2,727.45 |
2,725.80 |
2,727.10 |
6.9K |
| 13:17 |
2,727.55 |
2,729.30 |
2,727.55 |
2,728.95 |
5.0K |
| 13:18 |
2,729.75 |
2,730.00 |
2,729.50 |
2,729.95 |
5.1K |
| 13:19 |
2,727.50 |
2,729.20 |
2,727.00 |
2,727.00 |
10.8K |
| 13:20 |
2,728.15 |
2,729.00 |
2,726.50 |
2,729.00 |
7.7K |
| 13:21 |
2,727.65 |
2,728.25 |
2,726.60 |
2,728.25 |
4.8K |
| 13:22 |
2,728.10 |
2,728.60 |
2,726.25 |
2,726.25 |
4.0K |
| 13:23 |
2,727.30 |
2,729.00 |
2,726.50 |
2,728.05 |
5.2K |
| 13:24 |
2,728.15 |
2,728.45 |
2,727.30 |
2,727.75 |
5.0K |
| 13:25 |
2,727.60 |
2,727.85 |
2,726.50 |
2,727.55 |
4.6K |
| 13:26 |
2,727.70 |
2,728.15 |
2,726.60 |
2,726.60 |
4.1K |
| 13:27 |
2,727.85 |
2,728.60 |
2,726.70 |
2,726.70 |
4.7K |
| 13:28 |
2,728.05 |
2,728.40 |
2,727.40 |
2,728.40 |
4.2K |
| 13:29 |
2,728.15 |
2,728.60 |
2,726.00 |
2,727.00 |
6.1K |
| 13:30 |
2,726.15 |
2,726.80 |
2,726.00 |
2,726.00 |
5.4K |
| 13:31 |
2,726.30 |
2,726.30 |
2,724.05 |
2,725.00 |
5.9K |
| 13:32 |
2,725.35 |
2,725.40 |
2,723.90 |
2,725.40 |
8.7K |
| 13:33 |
2,724.80 |
2,726.25 |
2,724.25 |
2,726.15 |
5.3K |
| 13:34 |
2,726.80 |
2,727.75 |
2,726.70 |
2,727.75 |
3.9K |
| 13:35 |
2,728.00 |
2,729.90 |
2,726.45 |
2,726.45 |
5.3K |
| 13:36 |
2,726.75 |
2,728.45 |
2,726.75 |
2,728.20 |
4.7K |
| 13:37 |
2,728.45 |
2,729.25 |
2,728.00 |
2,728.55 |
6.2K |
| 13:38 |
2,728.65 |
2,728.65 |
2,725.45 |
2,726.10 |
5.6K |
| 13:39 |
2,726.30 |
2,726.45 |
2,724.20 |
2,725.60 |
6.3K |
| 13:40 |
2,724.80 |
2,725.70 |
2,722.20 |
2,724.35 |
6.4K |
| 13:41 |
2,724.00 |
2,724.60 |
2,721.00 |
2,722.70 |
5.3K |
| 13:42 |
2,722.75 |
2,722.75 |
2,720.75 |
2,721.30 |
10.3K |
| 13:43 |
2,721.00 |
2,721.00 |
2,715.60 |
2,715.60 |
17.9K |
| 13:44 |
2,715.00 |
2,718.40 |
2,715.00 |
2,717.00 |
18.2K |
| 13:45 |
2,717.95 |
2,719.20 |
2,716.60 |
2,717.40 |
11.2K |
| 13:46 |
2,718.45 |
2,718.80 |
2,717.20 |
2,717.65 |
8.1K |
| 13:47 |
2,716.45 |
2,717.60 |
2,716.00 |
2,716.00 |
6.9K |
| 13:48 |
2,716.00 |
2,716.75 |
2,715.00 |
2,716.00 |
10.3K |
| 13:49 |
2,715.95 |
2,717.50 |
2,715.95 |
2,717.40 |
8.3K |
| 13:50 |
2,717.45 |
2,719.95 |
2,716.55 |
2,719.85 |
9.4K |
| 13:51 |
2,720.00 |
2,720.90 |
2,718.70 |
2,718.95 |
14.3K |
| 13:52 |
2,719.00 |
2,720.00 |
2,718.95 |
2,720.00 |
11.6K |
| 13:53 |
2,720.00 |
2,720.00 |
2,718.15 |
2,719.60 |
10.0K |
| 13:54 |
2,719.90 |
2,719.95 |
2,717.55 |
2,717.55 |
4.9K |
| 13:55 |
2,717.55 |
2,717.55 |
2,716.35 |
2,716.35 |
6.3K |
| 13:56 |
2,716.05 |
2,717.50 |
2,716.05 |
2,717.00 |
8.3K |
| 13:57 |
2,717.00 |
2,719.05 |
2,716.70 |
2,718.45 |
6.4K |
| 13:58 |
2,719.10 |
2,720.00 |
2,717.90 |
2,719.20 |
10.7K |
| 13:59 |
2,718.50 |
2,718.50 |
2,715.60 |
2,715.60 |
6.8K |
| 14:00 |
2,715.35 |
2,715.90 |
2,713.25 |
2,713.40 |
14.3K |
| 14:01 |
2,713.00 |
2,714.00 |
2,711.25 |
2,714.00 |
12.8K |
| 14:02 |
2,713.05 |
2,713.90 |
2,712.30 |
2,712.55 |
6.4K |
| 14:03 |
2,712.25 |
2,713.75 |
2,711.75 |
2,713.00 |
6.7K |
| 14:04 |
2,713.00 |
2,715.65 |
2,713.00 |
2,715.00 |
3.5K |
| 14:05 |
2,714.75 |
2,717.35 |
2,714.65 |
2,717.35 |
5.1K |
| 14:06 |
2,715.15 |
2,716.65 |
2,714.00 |
2,714.25 |
9.2K |
| 14:07 |
2,714.30 |
2,717.00 |
2,713.20 |
2,716.95 |
7.5K |
| 14:08 |
2,716.95 |
2,716.95 |
2,715.05 |
2,715.65 |
7.2K |
| 14:09 |
2,715.65 |
2,718.85 |
2,715.50 |
2,716.10 |
14.4K |
| 14:10 |
2,715.55 |
2,719.60 |
2,715.55 |
2,718.95 |
22.0K |
| 14:11 |
2,717.95 |
2,720.00 |
2,716.80 |
2,720.00 |
11.1K |
| 14:12 |
2,720.00 |
2,720.00 |
2,718.00 |
2,718.25 |
4.8K |
| 14:13 |
2,718.25 |
2,718.50 |
2,717.10 |
2,717.20 |
3.0K |
| 14:14 |
2,716.45 |
2,718.85 |
2,715.75 |
2,718.85 |
9.7K |
| 14:15 |
2,718.85 |
2,718.85 |
2,716.35 |
2,716.55 |
5.5K |
| 14:16 |
2,716.55 |
2,718.00 |
2,716.55 |
2,717.60 |
3.4K |
| 14:17 |
2,717.55 |
2,718.70 |
2,717.55 |
2,718.40 |
3.7K |
| 14:18 |
2,718.45 |
2,718.75 |
2,716.00 |
2,716.00 |
7.3K |
| 14:19 |
2,716.05 |
2,717.30 |
2,716.05 |
2,717.00 |
4.5K |
| 14:20 |
2,717.00 |
2,717.85 |
2,717.00 |
2,717.75 |
1.8K |
| 14:21 |
2,717.35 |
2,717.80 |
2,717.00 |
2,717.80 |
5.7K |
| 14:22 |
2,717.80 |
2,719.85 |
2,717.60 |
2,719.80 |
4.5K |
| 14:23 |
2,719.85 |
2,720.00 |
2,719.75 |
2,719.95 |
10.4K |
| 14:24 |
2,720.00 |
2,722.70 |
2,720.00 |
2,722.40 |
34.6K |
| 14:25 |
2,722.10 |
2,724.50 |
2,722.00 |
2,724.50 |
7.0K |
| 14:26 |
2,724.00 |
2,724.00 |
2,721.00 |
2,721.00 |
6.0K |
| 14:27 |
2,721.50 |
2,722.00 |
2,721.40 |
2,721.95 |
3.6K |
| 14:28 |
2,721.95 |
2,721.95 |
2,720.95 |
2,721.55 |
1.8K |
| 14:29 |
2,722.45 |
2,722.45 |
2,721.00 |
2,722.05 |
3.3K |
| 14:30 |
2,722.00 |
2,722.00 |
2,718.60 |
2,718.60 |
3.8K |
| 14:31 |
2,719.20 |
2,719.20 |
2,717.05 |
2,719.10 |
5.0K |
| 14:32 |
2,718.65 |
2,719.10 |
2,717.00 |
2,717.40 |
3.0K |
| 14:33 |
2,717.40 |
2,717.40 |
2,714.00 |
2,714.00 |
5.1K |
| 14:34 |
2,713.80 |
2,715.50 |
2,713.20 |
2,714.85 |
4.7K |
| 14:35 |
2,714.10 |
2,715.60 |
2,714.10 |
2,715.55 |
3.5K |
| 14:36 |
2,715.45 |
2,716.60 |
2,714.80 |
2,715.65 |
2.5K |
| 14:37 |
2,716.15 |
2,717.00 |
2,715.50 |
2,717.00 |
2.3K |
| 14:38 |
2,717.00 |
2,718.00 |
2,716.95 |
2,717.85 |
2.3K |
| 14:39 |
2,717.85 |
2,720.00 |
2,717.70 |
2,719.90 |
2.8K |
| 14:40 |
2,719.90 |
2,720.00 |
2,719.00 |
2,719.85 |
2.8K |
| 14:41 |
2,719.60 |
2,721.20 |
2,719.60 |
2,720.00 |
4.9K |
| 14:42 |
2,720.00 |
2,726.15 |
2,719.80 |
2,724.65 |
12.5K |
| 14:43 |
2,725.00 |
2,725.90 |
2,724.40 |
2,725.00 |
6.7K |
| 14:44 |
2,725.00 |
2,727.85 |
2,724.65 |
2,727.85 |
7.4K |
| 14:45 |
2,726.85 |
2,727.05 |
2,725.55 |
2,725.75 |
2.4K |
| 14:46 |
2,725.80 |
2,727.80 |
2,725.80 |
2,725.80 |
4.3K |
| 14:47 |
2,725.45 |
2,727.65 |
2,725.40 |
2,727.65 |
2.1K |
| 14:48 |
2,727.40 |
2,727.40 |
2,726.65 |
2,727.20 |
3.0K |
| 14:49 |
2,727.20 |
2,727.20 |
2,725.55 |
2,725.95 |
3.5K |
| 14:50 |
2,725.95 |
2,729.15 |
2,725.95 |
2,729.15 |
9.9K |
| 14:51 |
2,729.50 |
2,729.60 |
2,727.85 |
2,729.60 |
5.3K |
| 14:52 |
2,729.40 |
2,730.75 |
2,729.40 |
2,730.15 |
6.8K |
| 14:53 |
2,730.00 |
2,730.60 |
2,727.60 |
2,730.55 |
5.8K |
| 14:54 |
2,730.15 |
2,732.20 |
2,730.00 |
2,730.50 |
5.3K |
| 14:55 |
2,731.35 |
2,731.35 |
2,728.95 |
2,730.00 |
5.0K |
| 14:56 |
2,730.35 |
2,730.75 |
2,729.25 |
2,729.60 |
2.9K |
| 14:57 |
2,729.60 |
2,731.50 |
2,729.00 |
2,730.70 |
7.5K |
| 14:58 |
2,729.85 |
2,730.05 |
2,728.60 |
2,729.20 |
3.2K |
| 14:59 |
2,729.20 |
2,730.70 |
2,729.00 |
2,729.65 |
4.1K |
| 15:00 |
2,728.90 |
2,728.90 |
2,724.85 |
2,728.40 |
31.1K |
| 15:01 |
2,729.10 |
2,729.10 |
2,726.45 |
2,728.40 |
21.9K |
| 15:02 |
2,728.35 |
2,731.55 |
2,727.95 |
2,730.25 |
34.0K |
| 15:03 |
2,730.45 |
2,733.00 |
2,730.45 |
2,733.00 |
56.9K |
| 15:04 |
2,733.30 |
2,734.15 |
2,732.00 |
2,732.05 |
18.9K |
| 15:05 |
2,732.05 |
2,732.35 |
2,729.65 |
2,729.65 |
10.8K |
| 15:06 |
2,729.65 |
2,730.30 |
2,729.05 |
2,729.50 |
12.7K |
| 15:07 |
2,729.50 |
2,730.00 |
2,729.10 |
2,729.15 |
15.6K |
| 15:08 |
2,729.05 |
2,729.10 |
2,728.05 |
2,729.10 |
12.8K |
| 15:09 |
2,729.00 |
2,729.85 |
2,728.60 |
2,728.65 |
13.0K |
| 15:10 |
2,728.60 |
2,728.65 |
2,727.35 |
2,727.35 |
12.9K |
| 15:11 |
2,727.60 |
2,727.90 |
2,726.65 |
2,726.65 |
14.1K |
| 15:12 |
2,726.80 |
2,727.00 |
2,725.10 |
2,727.00 |
17.2K |
| 15:13 |
2,726.85 |
2,727.00 |
2,726.50 |
2,726.80 |
10.4K |
| 15:14 |
2,726.75 |
2,727.80 |
2,726.75 |
2,727.50 |
16.8K |
| 15:15 |
2,727.45 |
2,729.65 |
2,727.10 |
2,727.10 |
26.0K |
| 15:16 |
2,727.75 |
2,727.75 |
2,725.25 |
2,726.00 |
21.7K |
| 15:17 |
2,726.00 |
2,726.65 |
2,725.35 |
2,725.35 |
13.8K |
| 15:18 |
2,725.45 |
2,726.85 |
2,725.00 |
2,725.00 |
26.5K |
| 15:19 |
2,724.35 |
2,724.35 |
2,722.10 |
2,722.10 |
21.4K |
| 15:20 |
2,722.05 |
2,724.60 |
2,721.85 |
2,722.55 |
28.9K |
| 15:21 |
2,722.60 |
2,723.50 |
2,720.90 |
2,721.75 |
16.6K |
| 15:22 |
2,721.05 |
2,721.45 |
2,720.15 |
2,720.70 |
13.6K |
| 15:23 |
2,720.45 |
2,723.60 |
2,720.35 |
2,723.60 |
21.4K |
| 15:24 |
2,723.85 |
2,724.30 |
2,720.95 |
2,722.05 |
14.7K |
| 15:25 |
2,721.70 |
2,721.70 |
2,719.40 |
2,720.40 |
11.3K |
| 15:26 |
2,720.25 |
2,722.00 |
2,720.15 |
2,721.20 |
13.2K |
| 15:27 |
2,722.00 |
2,722.00 |
2,720.15 |
2,721.00 |
10.5K |
| 15:28 |
2,722.00 |
2,723.35 |
2,719.50 |
2,720.35 |
11.8K |
| 15:29 |
2,721.85 |
2,726.60 |
2,719.50 |
2,726.60 |
8.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|