| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,677.10 |
2,677.10 |
2,677.10 |
2,677.10 |
22.4K |
| 09:15 |
2,672.80 |
2,675.75 |
2,654.10 |
2,657.15 |
82.4K |
| 09:16 |
2,660.80 |
2,663.25 |
2,657.35 |
2,662.00 |
42.1K |
| 09:17 |
2,660.10 |
2,661.15 |
2,645.40 |
2,645.40 |
27.5K |
| 09:18 |
2,645.80 |
2,646.60 |
2,638.00 |
2,638.55 |
17.8K |
| 09:19 |
2,638.40 |
2,639.25 |
2,632.65 |
2,633.85 |
11.1K |
| 09:20 |
2,634.55 |
2,635.65 |
2,628.45 |
2,628.45 |
12.9K |
| 09:21 |
2,626.60 |
2,628.45 |
2,625.90 |
2,627.20 |
13.7K |
| 09:22 |
2,627.60 |
2,627.60 |
2,621.65 |
2,621.65 |
14.0K |
| 09:23 |
2,622.25 |
2,629.30 |
2,622.05 |
2,624.80 |
11.8K |
| 09:24 |
2,624.95 |
2,630.00 |
2,624.95 |
2,628.50 |
12.0K |
| 09:25 |
2,628.20 |
2,633.30 |
2,627.70 |
2,632.90 |
14.1K |
| 09:26 |
2,630.85 |
2,631.95 |
2,629.15 |
2,631.95 |
9.2K |
| 09:27 |
2,631.50 |
2,631.50 |
2,621.95 |
2,622.55 |
27.2K |
| 09:28 |
2,623.30 |
2,628.50 |
2,620.55 |
2,628.05 |
7.4K |
| 09:29 |
2,627.95 |
2,628.35 |
2,624.10 |
2,627.15 |
5.2K |
| 09:30 |
2,626.85 |
2,627.15 |
2,620.75 |
2,622.95 |
10.7K |
| 09:31 |
2,623.05 |
2,625.95 |
2,623.05 |
2,625.80 |
6.5K |
| 09:32 |
2,625.75 |
2,625.90 |
2,623.65 |
2,625.90 |
7.0K |
| 09:33 |
2,625.25 |
2,630.60 |
2,625.25 |
2,630.60 |
5.8K |
| 09:34 |
2,631.60 |
2,633.20 |
2,630.95 |
2,632.40 |
18.0K |
| 09:35 |
2,632.35 |
2,632.35 |
2,627.50 |
2,628.45 |
7.1K |
| 09:36 |
2,628.70 |
2,630.35 |
2,628.05 |
2,628.30 |
4.7K |
| 09:37 |
2,627.90 |
2,630.50 |
2,627.60 |
2,630.50 |
4.7K |
| 09:38 |
2,630.95 |
2,638.00 |
2,629.75 |
2,638.00 |
10.4K |
| 09:39 |
2,637.95 |
2,638.55 |
2,634.80 |
2,634.80 |
6.2K |
| 09:40 |
2,635.50 |
2,636.15 |
2,633.00 |
2,634.90 |
7.2K |
| 09:41 |
2,634.70 |
2,637.35 |
2,632.55 |
2,635.45 |
7.9K |
| 09:42 |
2,635.45 |
2,635.45 |
2,631.80 |
2,631.80 |
5.1K |
| 09:43 |
2,631.45 |
2,631.45 |
2,626.50 |
2,628.05 |
8.1K |
| 09:44 |
2,628.00 |
2,629.15 |
2,627.20 |
2,628.25 |
5.1K |
| 09:45 |
2,628.90 |
2,631.00 |
2,626.35 |
2,630.75 |
9.6K |
| 09:46 |
2,631.55 |
2,637.05 |
2,631.55 |
2,637.00 |
10.1K |
| 09:47 |
2,637.95 |
2,643.45 |
2,636.60 |
2,642.60 |
19.4K |
| 09:48 |
2,642.45 |
2,643.30 |
2,640.50 |
2,641.00 |
9.0K |
| 09:49 |
2,640.90 |
2,641.75 |
2,638.00 |
2,639.80 |
3.9K |
| 09:50 |
2,638.20 |
2,639.60 |
2,636.95 |
2,639.15 |
3.6K |
| 09:51 |
2,638.30 |
2,641.00 |
2,637.80 |
2,640.55 |
3.7K |
| 09:52 |
2,640.60 |
2,642.00 |
2,639.05 |
2,640.25 |
5.9K |
| 09:53 |
2,640.25 |
2,641.70 |
2,638.00 |
2,641.15 |
3.2K |
| 09:54 |
2,641.40 |
2,644.90 |
2,641.40 |
2,643.15 |
5.7K |
| 09:55 |
2,641.40 |
2,644.50 |
2,641.40 |
2,644.15 |
5.1K |
| 09:56 |
2,645.05 |
2,646.25 |
2,643.30 |
2,645.30 |
6.9K |
| 09:57 |
2,645.25 |
2,646.50 |
2,644.25 |
2,646.50 |
4.5K |
| 09:58 |
2,646.45 |
2,649.75 |
2,646.45 |
2,648.45 |
13.6K |
| 09:59 |
2,648.90 |
2,649.80 |
2,647.60 |
2,647.60 |
6.3K |
| 10:00 |
2,647.70 |
2,647.70 |
2,642.15 |
2,642.15 |
4.1K |
| 10:01 |
2,642.55 |
2,644.75 |
2,640.00 |
2,640.00 |
3.8K |
| 10:02 |
2,640.55 |
2,645.20 |
2,640.55 |
2,645.20 |
4.5K |
| 10:03 |
2,645.55 |
2,647.00 |
2,644.50 |
2,646.65 |
2.8K |
| 10:04 |
2,646.65 |
2,648.60 |
2,645.05 |
2,645.05 |
4.6K |
| 10:05 |
2,645.05 |
2,647.00 |
2,644.85 |
2,647.00 |
2.2K |
| 10:06 |
2,647.00 |
2,648.75 |
2,647.00 |
2,648.00 |
3.5K |
| 10:07 |
2,647.85 |
2,647.85 |
2,646.25 |
2,647.40 |
2.7K |
| 10:08 |
2,647.65 |
2,649.95 |
2,647.10 |
2,649.95 |
3.6K |
| 10:09 |
2,649.50 |
2,649.50 |
2,648.00 |
2,648.50 |
4.3K |
| 10:10 |
2,646.40 |
2,646.40 |
2,644.15 |
2,646.05 |
5.0K |
| 10:11 |
2,646.35 |
2,647.65 |
2,644.30 |
2,644.30 |
3.4K |
| 10:12 |
2,644.30 |
2,647.35 |
2,644.15 |
2,646.25 |
2.7K |
| 10:13 |
2,646.25 |
2,648.00 |
2,646.25 |
2,646.30 |
3.2K |
| 10:14 |
2,646.30 |
2,649.85 |
2,646.30 |
2,649.75 |
3.7K |
| 10:15 |
2,650.00 |
2,651.85 |
2,649.50 |
2,649.50 |
6.1K |
| 10:16 |
2,649.45 |
2,650.00 |
2,646.65 |
2,647.05 |
2.7K |
| 10:17 |
2,647.40 |
2,651.00 |
2,647.40 |
2,649.20 |
2.9K |
| 10:18 |
2,649.40 |
2,649.40 |
2,648.00 |
2,648.85 |
1.5K |
| 10:19 |
2,648.90 |
2,651.00 |
2,647.40 |
2,651.00 |
2.8K |
| 10:20 |
2,650.95 |
2,651.00 |
2,647.85 |
2,649.15 |
4.2K |
| 10:21 |
2,649.20 |
2,649.45 |
2,646.95 |
2,648.65 |
3.3K |
| 10:22 |
2,648.65 |
2,649.80 |
2,647.15 |
2,648.45 |
3.5K |
| 10:23 |
2,647.75 |
2,649.00 |
2,645.00 |
2,646.15 |
4.3K |
| 10:24 |
2,646.30 |
2,649.05 |
2,645.00 |
2,647.90 |
4.4K |
| 10:25 |
2,649.05 |
2,649.80 |
2,646.05 |
2,647.60 |
2.5K |
| 10:26 |
2,648.35 |
2,648.35 |
2,645.00 |
2,645.95 |
4.4K |
| 10:27 |
2,645.90 |
2,649.00 |
2,645.90 |
2,648.95 |
1.8K |
| 10:28 |
2,648.75 |
2,649.85 |
2,647.10 |
2,647.10 |
3.1K |
| 10:29 |
2,647.45 |
2,648.30 |
2,647.35 |
2,647.85 |
1.2K |
| 10:30 |
2,648.00 |
2,648.30 |
2,648.00 |
2,648.25 |
1.1K |
| 10:31 |
2,648.25 |
2,648.90 |
2,648.25 |
2,648.55 |
2.5K |
| 10:32 |
2,648.85 |
2,650.60 |
2,648.20 |
2,650.60 |
2.0K |
| 10:33 |
2,650.90 |
2,651.20 |
2,650.00 |
2,650.00 |
4.4K |
| 10:34 |
2,648.50 |
2,650.05 |
2,647.30 |
2,650.05 |
3.3K |
| 10:35 |
2,651.40 |
2,651.50 |
2,649.40 |
2,650.25 |
2.8K |
| 10:36 |
2,650.25 |
2,654.35 |
2,648.60 |
2,654.35 |
6.4K |
| 10:37 |
2,654.35 |
2,654.60 |
2,651.15 |
2,652.25 |
3.2K |
| 10:38 |
2,652.00 |
2,652.10 |
2,648.65 |
2,649.80 |
2.7K |
| 10:39 |
2,649.45 |
2,650.55 |
2,647.20 |
2,650.50 |
2.8K |
| 10:40 |
2,650.25 |
2,650.25 |
2,647.60 |
2,648.50 |
2.2K |
| 10:41 |
2,648.10 |
2,650.90 |
2,648.10 |
2,650.50 |
2.7K |
| 10:42 |
2,649.55 |
2,651.50 |
2,649.55 |
2,651.45 |
2.5K |
| 10:43 |
2,651.50 |
2,651.90 |
2,649.50 |
2,650.05 |
3.0K |
| 10:44 |
2,650.60 |
2,651.50 |
2,648.65 |
2,650.45 |
1.5K |
| 10:45 |
2,650.00 |
2,650.50 |
2,648.05 |
2,648.80 |
1.8K |
| 10:46 |
2,648.90 |
2,650.45 |
2,648.00 |
2,650.45 |
2.9K |
| 10:47 |
2,650.50 |
2,650.85 |
2,648.65 |
2,650.75 |
2.3K |
| 10:48 |
2,650.80 |
2,651.00 |
2,649.95 |
2,649.95 |
1.9K |
| 10:49 |
2,649.95 |
2,651.80 |
2,649.95 |
2,651.45 |
1.8K |
| 10:50 |
2,651.40 |
2,651.40 |
2,649.95 |
2,650.20 |
2.4K |
| 10:51 |
2,650.00 |
2,650.55 |
2,646.00 |
2,646.75 |
3.7K |
| 10:52 |
2,646.50 |
2,646.50 |
2,637.00 |
2,638.20 |
18.4K |
| 10:53 |
2,637.40 |
2,641.85 |
2,637.00 |
2,641.25 |
5.3K |
| 10:54 |
2,642.15 |
2,644.40 |
2,641.00 |
2,642.70 |
7.1K |
| 10:55 |
2,642.65 |
2,642.65 |
2,641.00 |
2,641.20 |
2.7K |
| 10:56 |
2,641.05 |
2,641.95 |
2,640.05 |
2,641.15 |
2.6K |
| 10:57 |
2,640.65 |
2,640.65 |
2,638.05 |
2,639.20 |
4.3K |
| 10:58 |
2,639.25 |
2,640.00 |
2,638.75 |
2,639.70 |
2.1K |
| 10:59 |
2,639.75 |
2,639.90 |
2,638.00 |
2,638.00 |
5.5K |
| 11:00 |
2,638.80 |
2,638.80 |
2,637.05 |
2,637.85 |
4.0K |
| 11:01 |
2,637.30 |
2,637.65 |
2,631.50 |
2,631.50 |
6.2K |
| 11:02 |
2,630.35 |
2,633.70 |
2,630.00 |
2,633.35 |
7.5K |
| 11:03 |
2,632.75 |
2,635.00 |
2,632.30 |
2,635.00 |
3.2K |
| 11:04 |
2,636.05 |
2,636.05 |
2,633.10 |
2,633.30 |
4.1K |
| 11:05 |
2,633.40 |
2,635.25 |
2,633.30 |
2,634.05 |
1.7K |
| 11:06 |
2,634.00 |
2,640.00 |
2,634.00 |
2,640.00 |
6.3K |
| 11:07 |
2,639.35 |
2,640.85 |
2,638.40 |
2,638.85 |
2.8K |
| 11:08 |
2,638.65 |
2,640.25 |
2,637.45 |
2,640.25 |
3.8K |
| 11:09 |
2,640.30 |
2,642.75 |
2,639.55 |
2,642.65 |
4.4K |
| 11:10 |
2,642.65 |
2,644.35 |
2,642.65 |
2,644.35 |
5.2K |
| 11:11 |
2,643.80 |
2,643.80 |
2,640.20 |
2,642.35 |
3.5K |
| 11:12 |
2,642.35 |
2,643.75 |
2,642.05 |
2,642.65 |
2.4K |
| 11:13 |
2,642.60 |
2,643.65 |
2,642.20 |
2,643.65 |
2.1K |
| 11:14 |
2,643.60 |
2,644.50 |
2,643.35 |
2,644.25 |
3.7K |
| 11:15 |
2,643.55 |
2,643.65 |
2,642.20 |
2,643.00 |
2.3K |
| 11:16 |
2,642.55 |
2,642.55 |
2,640.85 |
2,641.20 |
2.4K |
| 11:17 |
2,641.20 |
2,642.05 |
2,640.00 |
2,640.00 |
3.6K |
| 11:18 |
2,640.55 |
2,641.00 |
2,639.60 |
2,641.00 |
3.5K |
| 11:19 |
2,640.40 |
2,640.60 |
2,638.10 |
2,640.05 |
2.4K |
| 11:20 |
2,640.60 |
2,641.00 |
2,638.45 |
2,639.80 |
3.8K |
| 11:21 |
2,639.65 |
2,639.80 |
2,638.15 |
2,638.55 |
1.7K |
| 11:22 |
2,638.60 |
2,638.80 |
2,638.10 |
2,638.75 |
2.3K |
| 11:23 |
2,639.30 |
2,639.85 |
2,638.80 |
2,639.55 |
2.0K |
| 11:24 |
2,638.90 |
2,639.25 |
2,638.80 |
2,639.25 |
1.8K |
| 11:25 |
2,639.15 |
2,641.30 |
2,638.05 |
2,638.75 |
3.9K |
| 11:26 |
2,638.70 |
2,639.70 |
2,638.45 |
2,639.40 |
1.8K |
| 11:27 |
2,639.30 |
2,639.30 |
2,636.40 |
2,636.40 |
2.4K |
| 11:28 |
2,636.35 |
2,638.25 |
2,635.60 |
2,637.65 |
4.8K |
| 11:29 |
2,637.65 |
2,637.65 |
2,632.80 |
2,635.85 |
3.8K |
| 11:30 |
2,635.70 |
2,636.80 |
2,635.00 |
2,635.00 |
2.5K |
| 11:31 |
2,635.35 |
2,635.35 |
2,632.05 |
2,632.70 |
3.5K |
| 11:32 |
2,632.65 |
2,634.75 |
2,632.45 |
2,634.05 |
3.2K |
| 11:33 |
2,633.70 |
2,635.00 |
2,633.25 |
2,635.00 |
3.6K |
| 11:34 |
2,634.60 |
2,635.70 |
2,633.20 |
2,634.65 |
3.2K |
| 11:35 |
2,634.80 |
2,635.90 |
2,632.20 |
2,632.80 |
3.9K |
| 11:36 |
2,632.00 |
2,640.15 |
2,632.00 |
2,638.35 |
37.9K |
| 11:37 |
2,637.90 |
2,637.90 |
2,633.00 |
2,633.00 |
3.7K |
| 11:38 |
2,633.30 |
2,634.05 |
2,631.15 |
2,633.85 |
5.3K |
| 11:39 |
2,632.00 |
2,636.00 |
2,628.00 |
2,630.85 |
36.3K |
| 11:40 |
2,630.15 |
2,632.30 |
2,627.00 |
2,627.35 |
10.3K |
| 11:41 |
2,628.80 |
2,630.70 |
2,627.00 |
2,628.60 |
5.8K |
| 11:42 |
2,629.40 |
2,630.95 |
2,629.40 |
2,630.75 |
4.9K |
| 11:43 |
2,630.70 |
2,631.95 |
2,628.60 |
2,631.65 |
6.2K |
| 11:44 |
2,631.90 |
2,632.50 |
2,630.30 |
2,632.40 |
3.5K |
| 11:45 |
2,631.75 |
2,631.75 |
2,629.45 |
2,629.45 |
4.9K |
| 11:46 |
2,628.65 |
2,630.15 |
2,628.10 |
2,630.15 |
6.5K |
| 11:47 |
2,630.35 |
2,630.80 |
2,628.80 |
2,630.00 |
2.7K |
| 11:48 |
2,630.00 |
2,632.15 |
2,630.00 |
2,632.15 |
18.6K |
| 11:49 |
2,630.95 |
2,632.05 |
2,630.00 |
2,630.00 |
2.9K |
| 11:50 |
2,630.70 |
2,632.90 |
2,630.00 |
2,632.80 |
2.4K |
| 11:51 |
2,632.75 |
2,634.45 |
2,631.20 |
2,634.45 |
3.0K |
| 11:52 |
2,634.50 |
2,634.85 |
2,632.75 |
2,632.75 |
10.2K |
| 11:53 |
2,632.75 |
2,633.50 |
2,631.85 |
2,631.90 |
6.3K |
| 11:54 |
2,631.80 |
2,632.70 |
2,630.00 |
2,630.00 |
18.8K |
| 11:55 |
2,630.00 |
2,630.00 |
2,627.50 |
2,628.55 |
6.9K |
| 11:56 |
2,627.40 |
2,631.00 |
2,627.35 |
2,629.85 |
3.2K |
| 11:57 |
2,629.50 |
2,629.75 |
2,627.00 |
2,627.00 |
3.7K |
| 11:58 |
2,627.00 |
2,629.15 |
2,627.00 |
2,627.90 |
2.7K |
| 11:59 |
2,627.90 |
2,629.15 |
2,627.80 |
2,628.45 |
3.6K |
| 12:00 |
2,628.75 |
2,628.75 |
2,626.00 |
2,626.75 |
2.8K |
| 12:01 |
2,626.45 |
2,627.95 |
2,626.45 |
2,627.10 |
3.4K |
| 12:02 |
2,627.85 |
2,627.85 |
2,625.10 |
2,625.45 |
4.0K |
| 12:03 |
2,625.35 |
2,625.55 |
2,622.00 |
2,624.85 |
10.8K |
| 12:04 |
2,624.85 |
2,624.85 |
2,622.00 |
2,622.55 |
4.2K |
| 12:05 |
2,621.60 |
2,621.60 |
2,619.00 |
2,620.10 |
20.6K |
| 12:06 |
2,619.50 |
2,623.15 |
2,619.00 |
2,623.15 |
9.6K |
| 12:07 |
2,623.30 |
2,624.95 |
2,623.10 |
2,624.95 |
4.0K |
| 12:08 |
2,624.90 |
2,625.80 |
2,622.25 |
2,623.45 |
8.3K |
| 12:09 |
2,623.35 |
2,623.35 |
2,622.00 |
2,622.00 |
4.1K |
| 12:10 |
2,622.05 |
2,623.00 |
2,622.00 |
2,622.70 |
4.2K |
| 12:11 |
2,622.70 |
2,626.65 |
2,622.70 |
2,625.90 |
3.6K |
| 12:12 |
2,626.05 |
2,626.25 |
2,624.00 |
2,625.05 |
4.4K |
| 12:13 |
2,625.20 |
2,626.65 |
2,625.20 |
2,625.70 |
3.7K |
| 12:14 |
2,625.70 |
2,627.75 |
2,625.50 |
2,627.75 |
2.9K |
| 12:15 |
2,627.70 |
2,628.00 |
2,627.00 |
2,627.05 |
4.1K |
| 12:16 |
2,627.05 |
2,629.95 |
2,627.05 |
2,629.95 |
4.7K |
| 12:17 |
2,629.70 |
2,629.70 |
2,627.50 |
2,628.40 |
4.6K |
| 12:18 |
2,627.85 |
2,630.10 |
2,627.85 |
2,629.20 |
6.8K |
| 12:19 |
2,630.00 |
2,630.45 |
2,627.10 |
2,628.50 |
16.2K |
| 12:20 |
2,628.70 |
2,630.45 |
2,628.70 |
2,629.55 |
10.2K |
| 12:21 |
2,628.90 |
2,629.00 |
2,627.50 |
2,628.60 |
8.6K |
| 12:22 |
2,628.50 |
2,628.50 |
2,625.50 |
2,626.20 |
3.4K |
| 12:23 |
2,625.90 |
2,628.60 |
2,625.25 |
2,628.60 |
4.0K |
| 12:24 |
2,628.40 |
2,628.40 |
2,626.20 |
2,626.75 |
2.5K |
| 12:25 |
2,626.75 |
2,627.50 |
2,625.90 |
2,626.55 |
3.8K |
| 12:26 |
2,626.85 |
2,630.45 |
2,626.70 |
2,630.30 |
5.6K |
| 12:27 |
2,630.15 |
2,631.80 |
2,630.15 |
2,631.35 |
6.5K |
| 12:28 |
2,631.30 |
2,631.70 |
2,630.00 |
2,631.65 |
5.1K |
| 12:29 |
2,631.55 |
2,635.45 |
2,630.20 |
2,634.90 |
7.9K |
| 12:30 |
2,634.90 |
2,635.35 |
2,633.80 |
2,634.85 |
4.6K |
| 12:31 |
2,635.00 |
2,637.50 |
2,635.00 |
2,636.20 |
13.7K |
| 12:32 |
2,636.90 |
2,639.00 |
2,636.90 |
2,638.70 |
6.2K |
| 12:33 |
2,639.25 |
2,639.85 |
2,638.65 |
2,639.85 |
6.6K |
| 12:34 |
2,640.00 |
2,640.60 |
2,640.00 |
2,640.15 |
11.2K |
| 12:35 |
2,640.10 |
2,640.65 |
2,640.00 |
2,640.00 |
5.7K |
| 12:36 |
2,640.45 |
2,642.50 |
2,640.30 |
2,642.50 |
6.7K |
| 12:37 |
2,642.75 |
2,644.15 |
2,642.30 |
2,643.60 |
7.6K |
| 12:38 |
2,643.60 |
2,643.90 |
2,642.55 |
2,642.80 |
4.3K |
| 12:39 |
2,643.20 |
2,646.40 |
2,643.20 |
2,646.40 |
4.9K |
| 12:40 |
2,646.40 |
2,646.40 |
2,643.75 |
2,644.05 |
6.7K |
| 12:41 |
2,643.65 |
2,645.20 |
2,642.70 |
2,644.95 |
6.5K |
| 12:42 |
2,644.90 |
2,645.90 |
2,643.15 |
2,644.05 |
4.5K |
| 12:43 |
2,644.90 |
2,646.30 |
2,644.85 |
2,646.25 |
5.1K |
| 12:44 |
2,646.20 |
2,648.10 |
2,646.20 |
2,648.00 |
5.2K |
| 12:45 |
2,647.75 |
2,648.50 |
2,647.25 |
2,647.25 |
4.0K |
| 12:46 |
2,647.25 |
2,648.50 |
2,647.25 |
2,648.45 |
4.1K |
| 12:47 |
2,648.95 |
2,651.95 |
2,648.95 |
2,651.75 |
17.1K |
| 12:48 |
2,651.50 |
2,653.55 |
2,649.65 |
2,653.30 |
3.4K |
| 12:49 |
2,652.75 |
2,652.95 |
2,649.95 |
2,649.95 |
4.1K |
| 12:50 |
2,649.70 |
2,651.60 |
2,649.15 |
2,651.60 |
3.3K |
| 12:51 |
2,651.65 |
2,652.50 |
2,651.00 |
2,652.10 |
3.1K |
| 12:52 |
2,651.55 |
2,652.20 |
2,650.00 |
2,651.90 |
2.8K |
| 12:53 |
2,651.35 |
2,653.00 |
2,650.25 |
2,653.00 |
2.8K |
| 12:54 |
2,653.00 |
2,653.80 |
2,650.50 |
2,653.00 |
4.4K |
| 12:55 |
2,652.15 |
2,652.40 |
2,650.30 |
2,651.10 |
2.4K |
| 12:56 |
2,650.20 |
2,651.00 |
2,647.60 |
2,650.55 |
6.8K |
| 12:57 |
2,650.00 |
2,651.80 |
2,649.60 |
2,651.00 |
3.1K |
| 12:58 |
2,651.10 |
2,651.10 |
2,650.00 |
2,650.25 |
1.5K |
| 12:59 |
2,650.05 |
2,650.45 |
2,649.85 |
2,650.20 |
3.5K |
| 13:00 |
2,650.40 |
2,651.30 |
2,648.50 |
2,650.15 |
3.8K |
| 13:01 |
2,649.35 |
2,650.00 |
2,648.10 |
2,649.95 |
2.5K |
| 13:02 |
2,649.45 |
2,650.10 |
2,649.45 |
2,649.90 |
3.6K |
| 13:03 |
2,650.00 |
2,650.50 |
2,650.00 |
2,650.10 |
3.1K |
| 13:04 |
2,650.10 |
2,650.10 |
2,648.00 |
2,648.00 |
4.0K |
| 13:05 |
2,648.00 |
2,649.65 |
2,648.00 |
2,649.30 |
2.9K |
| 13:06 |
2,649.45 |
2,650.05 |
2,649.10 |
2,649.30 |
3.0K |
| 13:07 |
2,649.90 |
2,649.90 |
2,647.70 |
2,647.90 |
2.9K |
| 13:08 |
2,648.85 |
2,650.00 |
2,647.95 |
2,649.25 |
6.3K |
| 13:09 |
2,648.50 |
2,649.90 |
2,647.45 |
2,649.05 |
4.6K |
| 13:10 |
2,648.35 |
2,649.10 |
2,648.35 |
2,649.00 |
1.2K |
| 13:11 |
2,649.05 |
2,649.95 |
2,649.05 |
2,649.95 |
2.7K |
| 13:12 |
2,649.90 |
2,651.35 |
2,649.00 |
2,651.35 |
7.4K |
| 13:13 |
2,650.40 |
2,651.25 |
2,650.40 |
2,650.55 |
2.9K |
| 13:14 |
2,650.55 |
2,651.50 |
2,650.55 |
2,650.60 |
2.2K |
| 13:15 |
2,651.00 |
2,651.05 |
2,650.00 |
2,650.65 |
4.9K |
| 13:16 |
2,650.65 |
2,651.90 |
2,650.65 |
2,651.60 |
2.8K |
| 13:17 |
2,651.65 |
2,651.70 |
2,651.40 |
2,651.55 |
1.7K |
| 13:18 |
2,651.65 |
2,651.95 |
2,650.00 |
2,650.45 |
3.7K |
| 13:19 |
2,651.15 |
2,651.70 |
2,650.10 |
2,651.20 |
2.9K |
| 13:20 |
2,651.20 |
2,651.20 |
2,650.65 |
2,651.20 |
1.9K |
| 13:21 |
2,651.65 |
2,651.65 |
2,651.10 |
2,651.15 |
2.0K |
| 13:22 |
2,651.15 |
2,651.65 |
2,651.15 |
2,651.65 |
1.5K |
| 13:23 |
2,651.60 |
2,651.85 |
2,651.10 |
2,651.50 |
1.6K |
| 13:24 |
2,651.55 |
2,653.60 |
2,651.25 |
2,653.60 |
3.1K |
| 13:25 |
2,653.75 |
2,653.85 |
2,652.60 |
2,653.60 |
2.7K |
| 13:26 |
2,653.60 |
2,654.60 |
2,653.30 |
2,653.30 |
6.3K |
| 13:27 |
2,653.45 |
2,653.45 |
2,651.15 |
2,651.95 |
3.8K |
| 13:28 |
2,651.70 |
2,653.15 |
2,650.90 |
2,652.70 |
4.2K |
| 13:29 |
2,652.75 |
2,652.75 |
2,651.30 |
2,651.45 |
3.3K |
| 13:30 |
2,651.45 |
2,652.75 |
2,651.45 |
2,652.75 |
4.4K |
| 13:31 |
2,652.70 |
2,652.95 |
2,652.10 |
2,652.25 |
3.6K |
| 13:32 |
2,652.15 |
2,652.85 |
2,651.35 |
2,651.90 |
4.7K |
| 13:33 |
2,651.75 |
2,652.10 |
2,651.00 |
2,651.95 |
1.3K |
| 13:34 |
2,651.85 |
2,653.40 |
2,651.85 |
2,652.95 |
4.4K |
| 13:35 |
2,652.95 |
2,653.00 |
2,651.85 |
2,652.95 |
3.4K |
| 13:36 |
2,653.95 |
2,656.35 |
2,653.95 |
2,656.35 |
5.7K |
| 13:37 |
2,655.70 |
2,659.00 |
2,655.70 |
2,658.80 |
6.8K |
| 13:38 |
2,658.75 |
2,659.25 |
2,656.50 |
2,656.50 |
5.0K |
| 13:39 |
2,656.65 |
2,657.65 |
2,656.40 |
2,657.65 |
2.7K |
| 13:40 |
2,657.65 |
2,658.85 |
2,657.50 |
2,658.85 |
4.3K |
| 13:41 |
2,658.55 |
2,658.55 |
2,657.05 |
2,658.25 |
3.4K |
| 13:42 |
2,659.00 |
2,659.15 |
2,657.15 |
2,658.80 |
6.8K |
| 13:43 |
2,657.65 |
2,658.50 |
2,657.15 |
2,657.50 |
3.9K |
| 13:44 |
2,657.15 |
2,657.45 |
2,655.05 |
2,656.40 |
2.7K |
| 13:45 |
2,656.15 |
2,656.70 |
2,655.00 |
2,655.45 |
3.0K |
| 13:46 |
2,655.50 |
2,655.90 |
2,654.20 |
2,655.90 |
2.8K |
| 13:47 |
2,655.90 |
2,655.90 |
2,654.05 |
2,654.30 |
1.6K |
| 13:48 |
2,653.15 |
2,654.05 |
2,651.95 |
2,653.00 |
3.7K |
| 13:49 |
2,652.95 |
2,654.95 |
2,652.45 |
2,653.95 |
2.7K |
| 13:50 |
2,654.45 |
2,655.00 |
2,653.35 |
2,654.90 |
1.4K |
| 13:51 |
2,654.90 |
2,655.70 |
2,654.75 |
2,655.15 |
1.8K |
| 13:52 |
2,655.15 |
2,655.15 |
2,653.30 |
2,654.35 |
2.3K |
| 13:53 |
2,654.60 |
2,654.60 |
2,653.30 |
2,654.55 |
1.3K |
| 13:54 |
2,654.45 |
2,654.45 |
2,652.70 |
2,653.85 |
1.7K |
| 13:55 |
2,653.75 |
2,655.05 |
2,653.00 |
2,655.05 |
2.3K |
| 13:56 |
2,655.05 |
2,655.45 |
2,654.05 |
2,654.05 |
15.7K |
| 13:57 |
2,654.05 |
2,655.40 |
2,653.20 |
2,655.35 |
2.9K |
| 13:58 |
2,655.15 |
2,657.45 |
2,655.00 |
2,657.45 |
2.3K |
| 13:59 |
2,657.20 |
2,657.20 |
2,655.00 |
2,655.40 |
1.6K |
| 14:00 |
2,655.00 |
2,655.90 |
2,655.00 |
2,655.05 |
3.5K |
| 14:01 |
2,655.00 |
2,656.95 |
2,655.00 |
2,656.95 |
2.9K |
| 14:02 |
2,656.90 |
2,659.40 |
2,656.90 |
2,659.10 |
11.9K |
| 14:03 |
2,659.85 |
2,660.60 |
2,659.00 |
2,659.65 |
6.8K |
| 14:04 |
2,659.30 |
2,660.00 |
2,658.20 |
2,659.65 |
6.3K |
| 14:05 |
2,659.30 |
2,660.55 |
2,659.30 |
2,659.90 |
3.1K |
| 14:06 |
2,659.90 |
2,662.00 |
2,659.90 |
2,662.00 |
4.2K |
| 14:07 |
2,661.65 |
2,662.00 |
2,660.00 |
2,660.75 |
5.4K |
| 14:08 |
2,660.00 |
2,660.80 |
2,659.55 |
2,660.80 |
3.5K |
| 14:09 |
2,661.00 |
2,661.55 |
2,660.65 |
2,660.90 |
1.7K |
| 14:10 |
2,660.00 |
2,661.45 |
2,660.00 |
2,661.05 |
5.1K |
| 14:11 |
2,660.75 |
2,661.00 |
2,660.00 |
2,660.00 |
2.8K |
| 14:12 |
2,660.00 |
2,660.05 |
2,659.00 |
2,659.30 |
6.5K |
| 14:13 |
2,659.30 |
2,660.65 |
2,658.25 |
2,659.90 |
4.6K |
| 14:14 |
2,659.65 |
2,659.65 |
2,657.50 |
2,658.75 |
4.4K |
| 14:15 |
2,658.10 |
2,658.50 |
2,657.50 |
2,657.60 |
5.6K |
| 14:16 |
2,657.90 |
2,659.15 |
2,657.65 |
2,658.55 |
4.4K |
| 14:17 |
2,658.00 |
2,659.00 |
2,657.30 |
2,657.40 |
4.0K |
| 14:18 |
2,657.40 |
2,657.40 |
2,655.25 |
2,655.40 |
2.3K |
| 14:19 |
2,655.00 |
2,655.00 |
2,652.50 |
2,652.50 |
5.5K |
| 14:20 |
2,652.70 |
2,653.45 |
2,652.60 |
2,652.95 |
5.2K |
| 14:21 |
2,653.05 |
2,653.95 |
2,652.70 |
2,652.85 |
5.6K |
| 14:22 |
2,652.85 |
2,653.90 |
2,652.80 |
2,653.50 |
3.6K |
| 14:23 |
2,652.75 |
2,653.05 |
2,650.45 |
2,650.45 |
3.3K |
| 14:24 |
2,650.70 |
2,653.00 |
2,650.15 |
2,651.00 |
5.4K |
| 14:25 |
2,651.75 |
2,651.85 |
2,650.10 |
2,650.10 |
2.7K |
| 14:26 |
2,650.20 |
2,650.20 |
2,650.10 |
2,650.20 |
2.7K |
| 14:27 |
2,650.50 |
2,650.70 |
2,650.00 |
2,650.00 |
4.1K |
| 14:28 |
2,650.00 |
2,650.00 |
2,648.25 |
2,648.45 |
9.3K |
| 14:29 |
2,648.05 |
2,648.80 |
2,647.50 |
2,648.80 |
4.2K |
| 14:30 |
2,648.85 |
2,650.40 |
2,648.75 |
2,649.80 |
5.2K |
| 14:31 |
2,649.60 |
2,650.80 |
2,648.90 |
2,649.80 |
3.2K |
| 14:32 |
2,650.50 |
2,651.95 |
2,647.50 |
2,651.90 |
16.8K |
| 14:33 |
2,651.60 |
2,651.85 |
2,649.30 |
2,649.30 |
3.4K |
| 14:34 |
2,649.30 |
2,649.30 |
2,646.95 |
2,647.05 |
16.4K |
| 14:35 |
2,646.45 |
2,652.15 |
2,645.75 |
2,649.05 |
31.0K |
| 14:36 |
2,649.60 |
2,650.85 |
2,649.35 |
2,649.65 |
5.2K |
| 14:37 |
2,649.45 |
2,650.75 |
2,649.00 |
2,650.65 |
5.6K |
| 14:38 |
2,650.50 |
2,650.50 |
2,648.45 |
2,649.50 |
4.8K |
| 14:39 |
2,650.30 |
2,653.70 |
2,650.15 |
2,653.20 |
14.9K |
| 14:40 |
2,653.55 |
2,654.90 |
2,653.00 |
2,654.00 |
9.0K |
| 14:41 |
2,653.75 |
2,653.75 |
2,650.65 |
2,652.75 |
15.4K |
| 14:42 |
2,650.75 |
2,651.00 |
2,649.15 |
2,649.35 |
7.2K |
| 14:43 |
2,650.15 |
2,651.75 |
2,650.00 |
2,650.85 |
6.5K |
| 14:44 |
2,651.40 |
2,651.40 |
2,650.55 |
2,650.85 |
3.8K |
| 14:45 |
2,650.85 |
2,650.85 |
2,649.90 |
2,649.90 |
2.8K |
| 14:46 |
2,650.25 |
2,650.35 |
2,648.05 |
2,648.05 |
8.0K |
| 14:47 |
2,647.20 |
2,649.80 |
2,647.10 |
2,648.90 |
6.9K |
| 14:48 |
2,648.85 |
2,649.50 |
2,648.85 |
2,649.50 |
5.4K |
| 14:49 |
2,649.45 |
2,649.45 |
2,648.85 |
2,649.00 |
7.8K |
| 14:50 |
2,649.05 |
2,650.80 |
2,649.05 |
2,650.80 |
6.3K |
| 14:51 |
2,650.80 |
2,650.80 |
2,650.55 |
2,650.55 |
4.2K |
| 14:52 |
2,650.50 |
2,650.55 |
2,650.00 |
2,650.00 |
3.8K |
| 14:53 |
2,650.05 |
2,651.85 |
2,650.00 |
2,651.70 |
11.2K |
| 14:54 |
2,650.90 |
2,651.70 |
2,650.90 |
2,651.00 |
1.5K |
| 14:55 |
2,651.00 |
2,651.05 |
2,650.65 |
2,650.65 |
2.9K |
| 14:56 |
2,650.00 |
2,651.90 |
2,650.00 |
2,651.10 |
3.7K |
| 14:57 |
2,651.20 |
2,652.50 |
2,651.20 |
2,652.40 |
3.5K |
| 14:58 |
2,652.35 |
2,652.70 |
2,650.40 |
2,650.40 |
4.8K |
| 14:59 |
2,651.50 |
2,651.70 |
2,650.15 |
2,650.70 |
1.1K |
| 15:00 |
2,650.35 |
2,650.35 |
2,647.25 |
2,648.40 |
20.8K |
| 15:01 |
2,647.25 |
2,648.10 |
2,646.50 |
2,648.05 |
16.7K |
| 15:02 |
2,648.00 |
2,648.05 |
2,645.85 |
2,646.05 |
10.7K |
| 15:03 |
2,646.35 |
2,647.25 |
2,645.30 |
2,645.30 |
10.4K |
| 15:04 |
2,645.40 |
2,645.85 |
2,644.05 |
2,645.70 |
11.4K |
| 15:05 |
2,645.70 |
2,646.00 |
2,645.00 |
2,645.25 |
10.4K |
| 15:06 |
2,645.05 |
2,646.25 |
2,645.05 |
2,645.35 |
12.5K |
| 15:07 |
2,645.35 |
2,645.35 |
2,640.85 |
2,641.40 |
18.5K |
| 15:08 |
2,641.40 |
2,641.40 |
2,640.90 |
2,641.15 |
16.7K |
| 15:09 |
2,641.05 |
2,643.30 |
2,639.55 |
2,643.30 |
34.4K |
| 15:10 |
2,644.15 |
2,644.15 |
2,640.85 |
2,642.30 |
26.3K |
| 15:11 |
2,641.85 |
2,642.40 |
2,640.95 |
2,640.95 |
8.8K |
| 15:12 |
2,641.25 |
2,641.25 |
2,639.70 |
2,639.70 |
10.9K |
| 15:13 |
2,639.95 |
2,643.15 |
2,639.95 |
2,642.90 |
16.5K |
| 15:14 |
2,642.95 |
2,643.45 |
2,641.40 |
2,643.45 |
10.5K |
| 15:15 |
2,643.30 |
2,644.50 |
2,641.50 |
2,644.50 |
16.6K |
| 15:16 |
2,644.60 |
2,644.80 |
2,641.85 |
2,641.85 |
12.1K |
| 15:17 |
2,642.00 |
2,644.85 |
2,641.05 |
2,644.30 |
14.8K |
| 15:18 |
2,644.65 |
2,644.70 |
2,642.65 |
2,642.70 |
12.9K |
| 15:19 |
2,641.70 |
2,644.75 |
2,641.50 |
2,644.75 |
18.0K |
| 15:20 |
2,643.85 |
2,644.25 |
2,642.05 |
2,642.35 |
14.7K |
| 15:21 |
2,643.35 |
2,644.15 |
2,642.60 |
2,644.05 |
12.7K |
| 15:22 |
2,644.10 |
2,644.20 |
2,643.55 |
2,644.05 |
10.9K |
| 15:23 |
2,644.00 |
2,644.60 |
2,642.70 |
2,643.95 |
13.7K |
| 15:24 |
2,642.90 |
2,643.70 |
2,642.00 |
2,642.00 |
11.4K |
| 15:25 |
2,641.70 |
2,643.35 |
2,641.35 |
2,641.35 |
14.2K |
| 15:26 |
2,641.35 |
2,642.25 |
2,640.25 |
2,642.00 |
12.2K |
| 15:27 |
2,642.00 |
2,642.80 |
2,639.70 |
2,642.10 |
15.8K |
| 15:28 |
2,642.45 |
2,642.45 |
2,642.10 |
2,642.10 |
4.1K |
| 15:29 |
2,642.00 |
2,644.50 |
2,640.00 |
2,643.50 |
4.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|