| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,732.30 |
2,732.30 |
2,732.30 |
2,732.30 |
30.6K |
| 09:15 |
2,727.55 |
2,734.20 |
2,718.95 |
2,734.20 |
72.9K |
| 09:16 |
2,739.75 |
2,743.00 |
2,720.65 |
2,738.25 |
64.1K |
| 09:17 |
2,736.40 |
2,740.90 |
2,736.40 |
2,740.85 |
33.6K |
| 09:18 |
2,740.00 |
2,740.00 |
2,726.90 |
2,727.90 |
31.3K |
| 09:19 |
2,728.40 |
2,732.85 |
2,727.55 |
2,730.50 |
15.4K |
| 09:20 |
2,731.65 |
2,733.60 |
2,727.60 |
2,729.75 |
21.7K |
| 09:21 |
2,730.50 |
2,733.10 |
2,729.20 |
2,731.95 |
17.9K |
| 09:22 |
2,731.95 |
2,733.45 |
2,729.55 |
2,732.45 |
14.3K |
| 09:23 |
2,733.10 |
2,739.00 |
2,731.30 |
2,737.45 |
14.9K |
| 09:24 |
2,737.45 |
2,739.70 |
2,735.45 |
2,739.20 |
23.3K |
| 09:25 |
2,739.85 |
2,739.85 |
2,736.50 |
2,736.95 |
12.2K |
| 09:26 |
2,737.20 |
2,738.35 |
2,732.95 |
2,732.95 |
13.5K |
| 09:27 |
2,732.05 |
2,735.60 |
2,731.75 |
2,735.60 |
13.8K |
| 09:28 |
2,736.35 |
2,738.00 |
2,734.80 |
2,737.50 |
12.2K |
| 09:29 |
2,736.35 |
2,736.35 |
2,733.40 |
2,735.50 |
9.7K |
| 09:30 |
2,735.75 |
2,739.15 |
2,735.75 |
2,739.15 |
11.4K |
| 09:31 |
2,739.35 |
2,740.20 |
2,737.40 |
2,739.30 |
12.8K |
| 09:32 |
2,739.90 |
2,740.85 |
2,739.00 |
2,739.00 |
9.7K |
| 09:33 |
2,739.05 |
2,743.40 |
2,739.05 |
2,743.40 |
12.1K |
| 09:34 |
2,743.80 |
2,746.00 |
2,743.80 |
2,743.95 |
15.3K |
| 09:35 |
2,743.95 |
2,745.00 |
2,740.50 |
2,743.85 |
12.0K |
| 09:36 |
2,745.00 |
2,746.95 |
2,744.00 |
2,744.00 |
15.4K |
| 09:37 |
2,744.85 |
2,744.85 |
2,741.45 |
2,741.95 |
8.2K |
| 09:38 |
2,742.00 |
2,742.00 |
2,740.90 |
2,741.90 |
6.5K |
| 09:39 |
2,741.20 |
2,744.00 |
2,740.90 |
2,743.50 |
6.7K |
| 09:40 |
2,743.50 |
2,743.50 |
2,734.70 |
2,735.20 |
14.2K |
| 09:41 |
2,735.00 |
2,738.40 |
2,734.60 |
2,738.40 |
10.4K |
| 09:42 |
2,739.00 |
2,741.65 |
2,738.50 |
2,741.05 |
6.9K |
| 09:43 |
2,740.90 |
2,740.90 |
2,737.90 |
2,737.90 |
7.6K |
| 09:44 |
2,737.90 |
2,740.00 |
2,737.90 |
2,740.00 |
4.5K |
| 09:45 |
2,739.55 |
2,741.15 |
2,739.00 |
2,739.00 |
7.8K |
| 09:46 |
2,739.30 |
2,740.00 |
2,738.00 |
2,739.00 |
7.7K |
| 09:47 |
2,739.35 |
2,743.00 |
2,739.00 |
2,742.45 |
7.2K |
| 09:48 |
2,742.75 |
2,744.90 |
2,742.75 |
2,744.30 |
9.7K |
| 09:49 |
2,744.30 |
2,745.00 |
2,741.70 |
2,741.75 |
8.6K |
| 09:50 |
2,742.25 |
2,743.00 |
2,741.05 |
2,741.05 |
7.0K |
| 09:51 |
2,740.80 |
2,743.25 |
2,740.80 |
2,743.25 |
4.8K |
| 09:52 |
2,742.65 |
2,744.40 |
2,742.65 |
2,743.25 |
5.4K |
| 09:53 |
2,743.60 |
2,745.00 |
2,743.00 |
2,743.00 |
5.4K |
| 09:54 |
2,742.00 |
2,742.00 |
2,738.10 |
2,738.15 |
7.9K |
| 09:55 |
2,737.55 |
2,740.65 |
2,737.55 |
2,740.65 |
4.9K |
| 09:56 |
2,739.80 |
2,742.45 |
2,738.70 |
2,741.05 |
5.2K |
| 09:57 |
2,741.05 |
2,742.15 |
2,739.00 |
2,739.85 |
5.8K |
| 09:58 |
2,739.85 |
2,740.00 |
2,739.85 |
2,739.90 |
5.8K |
| 09:59 |
2,739.90 |
2,741.40 |
2,739.90 |
2,740.80 |
6.1K |
| 10:00 |
2,740.80 |
2,744.70 |
2,739.20 |
2,744.70 |
9.9K |
| 10:01 |
2,745.00 |
2,749.90 |
2,745.00 |
2,749.50 |
22.4K |
| 10:02 |
2,749.50 |
2,753.00 |
2,749.50 |
2,752.70 |
17.3K |
| 10:03 |
2,752.00 |
2,752.75 |
2,750.45 |
2,751.35 |
9.2K |
| 10:04 |
2,752.00 |
2,755.00 |
2,752.00 |
2,755.00 |
9.3K |
| 10:05 |
2,754.30 |
2,755.90 |
2,753.45 |
2,754.95 |
10.4K |
| 10:06 |
2,755.55 |
2,756.55 |
2,755.20 |
2,756.30 |
12.5K |
| 10:07 |
2,754.80 |
2,755.80 |
2,751.15 |
2,752.35 |
7.1K |
| 10:08 |
2,753.15 |
2,753.80 |
2,752.05 |
2,753.80 |
7.1K |
| 10:09 |
2,754.00 |
2,756.00 |
2,753.00 |
2,756.00 |
6.8K |
| 10:10 |
2,756.00 |
2,757.00 |
2,755.95 |
2,757.00 |
8.9K |
| 10:11 |
2,754.80 |
2,755.20 |
2,751.00 |
2,754.00 |
10.0K |
| 10:12 |
2,754.30 |
2,755.00 |
2,753.70 |
2,755.00 |
5.8K |
| 10:13 |
2,754.75 |
2,757.75 |
2,754.75 |
2,757.00 |
8.3K |
| 10:14 |
2,755.45 |
2,758.00 |
2,755.45 |
2,757.10 |
7.4K |
| 10:15 |
2,757.80 |
2,759.00 |
2,757.80 |
2,758.70 |
6.8K |
| 10:16 |
2,758.00 |
2,758.80 |
2,755.95 |
2,757.30 |
8.7K |
| 10:17 |
2,758.00 |
2,759.90 |
2,756.45 |
2,759.70 |
7.4K |
| 10:18 |
2,759.85 |
2,762.00 |
2,759.40 |
2,762.00 |
11.3K |
| 10:19 |
2,762.00 |
2,762.95 |
2,761.00 |
2,761.65 |
6.4K |
| 10:20 |
2,761.55 |
2,762.95 |
2,758.55 |
2,758.85 |
13.2K |
| 10:21 |
2,761.05 |
2,761.65 |
2,760.00 |
2,761.00 |
9.8K |
| 10:22 |
2,761.10 |
2,763.85 |
2,761.10 |
2,763.45 |
12.9K |
| 10:23 |
2,760.50 |
2,761.50 |
2,760.00 |
2,760.05 |
4.1K |
| 10:24 |
2,760.25 |
2,760.90 |
2,758.65 |
2,759.60 |
9.8K |
| 10:25 |
2,759.60 |
2,761.00 |
2,758.35 |
2,760.50 |
5.0K |
| 10:26 |
2,761.00 |
2,761.00 |
2,759.05 |
2,759.40 |
6.1K |
| 10:27 |
2,759.30 |
2,759.95 |
2,757.60 |
2,758.00 |
7.1K |
| 10:28 |
2,758.00 |
2,760.40 |
2,758.00 |
2,760.00 |
5.1K |
| 10:29 |
2,760.00 |
2,764.50 |
2,760.00 |
2,764.50 |
9.3K |
| 10:30 |
2,764.95 |
2,765.00 |
2,762.10 |
2,762.50 |
15.1K |
| 10:31 |
2,763.00 |
2,764.40 |
2,762.05 |
2,763.50 |
5.5K |
| 10:32 |
2,762.75 |
2,763.45 |
2,759.10 |
2,760.05 |
7.1K |
| 10:33 |
2,759.35 |
2,762.00 |
2,758.35 |
2,761.95 |
5.0K |
| 10:34 |
2,761.35 |
2,762.10 |
2,759.35 |
2,760.65 |
5.2K |
| 10:35 |
2,761.50 |
2,762.50 |
2,760.45 |
2,761.10 |
4.4K |
| 10:36 |
2,761.10 |
2,761.60 |
2,760.15 |
2,761.10 |
6.5K |
| 10:37 |
2,761.00 |
2,762.60 |
2,760.15 |
2,762.20 |
4.5K |
| 10:38 |
2,762.20 |
2,763.90 |
2,762.20 |
2,763.05 |
4.6K |
| 10:39 |
2,763.10 |
2,764.85 |
2,763.10 |
2,764.45 |
5.4K |
| 10:40 |
2,764.40 |
2,764.75 |
2,763.00 |
2,763.85 |
5.2K |
| 10:41 |
2,762.20 |
2,764.75 |
2,761.75 |
2,764.00 |
5.3K |
| 10:42 |
2,764.85 |
2,766.00 |
2,764.40 |
2,765.95 |
8.2K |
| 10:43 |
2,765.10 |
2,768.00 |
2,765.10 |
2,767.70 |
10.7K |
| 10:44 |
2,768.00 |
2,768.30 |
2,766.75 |
2,767.80 |
8.9K |
| 10:45 |
2,768.00 |
2,768.50 |
2,767.10 |
2,768.05 |
5.5K |
| 10:46 |
2,768.05 |
2,769.20 |
2,766.20 |
2,766.25 |
8.9K |
| 10:47 |
2,766.80 |
2,768.60 |
2,766.00 |
2,767.55 |
5.5K |
| 10:48 |
2,768.85 |
2,769.15 |
2,767.60 |
2,768.05 |
4.3K |
| 10:49 |
2,769.55 |
2,771.10 |
2,769.00 |
2,769.45 |
15.2K |
| 10:50 |
2,769.00 |
2,769.35 |
2,765.10 |
2,768.30 |
24.2K |
| 10:51 |
2,767.20 |
2,768.85 |
2,767.00 |
2,767.95 |
4.8K |
| 10:52 |
2,767.05 |
2,769.00 |
2,767.05 |
2,768.35 |
11.2K |
| 10:53 |
2,768.20 |
2,770.00 |
2,768.10 |
2,770.00 |
7.2K |
| 10:54 |
2,771.10 |
2,771.10 |
2,764.00 |
2,764.00 |
20.6K |
| 10:55 |
2,764.05 |
2,764.30 |
2,762.50 |
2,762.70 |
7.3K |
| 10:56 |
2,762.70 |
2,762.85 |
2,759.05 |
2,760.60 |
12.5K |
| 10:57 |
2,760.00 |
2,760.50 |
2,759.10 |
2,759.50 |
5.9K |
| 10:58 |
2,759.05 |
2,761.30 |
2,759.00 |
2,761.00 |
5.4K |
| 10:59 |
2,761.00 |
2,762.30 |
2,761.00 |
2,761.55 |
3.9K |
| 11:00 |
2,762.90 |
2,763.60 |
2,761.15 |
2,762.40 |
6.3K |
| 11:01 |
2,762.60 |
2,764.00 |
2,762.10 |
2,764.00 |
5.3K |
| 11:02 |
2,763.35 |
2,764.00 |
2,755.85 |
2,755.85 |
14.7K |
| 11:03 |
2,755.05 |
2,756.80 |
2,755.00 |
2,756.70 |
29.7K |
| 11:04 |
2,755.00 |
2,755.00 |
2,747.00 |
2,753.10 |
40.9K |
| 11:05 |
2,753.00 |
2,757.00 |
2,752.70 |
2,757.00 |
8.3K |
| 11:06 |
2,757.95 |
2,761.30 |
2,757.50 |
2,759.75 |
10.6K |
| 11:07 |
2,759.75 |
2,762.00 |
2,759.55 |
2,760.10 |
11.3K |
| 11:08 |
2,760.70 |
2,760.95 |
2,759.55 |
2,760.95 |
10.4K |
| 11:09 |
2,760.75 |
2,762.85 |
2,760.75 |
2,762.45 |
6.6K |
| 11:10 |
2,762.50 |
2,763.50 |
2,760.35 |
2,763.50 |
3.6K |
| 11:11 |
2,763.50 |
2,765.00 |
2,762.20 |
2,765.00 |
4.7K |
| 11:12 |
2,764.90 |
2,766.15 |
2,764.90 |
2,765.15 |
5.8K |
| 11:13 |
2,765.35 |
2,765.80 |
2,764.80 |
2,765.80 |
2.3K |
| 11:14 |
2,765.55 |
2,766.00 |
2,764.35 |
2,764.40 |
3.0K |
| 11:15 |
2,764.40 |
2,764.45 |
2,762.85 |
2,764.30 |
3.9K |
| 11:16 |
2,764.30 |
2,765.55 |
2,762.75 |
2,762.75 |
4.9K |
| 11:17 |
2,762.75 |
2,764.95 |
2,762.50 |
2,764.75 |
3.4K |
| 11:18 |
2,764.55 |
2,766.00 |
2,764.05 |
2,766.00 |
3.8K |
| 11:19 |
2,766.00 |
2,766.00 |
2,764.00 |
2,764.15 |
5.7K |
| 11:20 |
2,766.05 |
2,766.10 |
2,764.00 |
2,766.10 |
22.5K |
| 11:21 |
2,766.45 |
2,769.00 |
2,765.85 |
2,765.95 |
5.2K |
| 11:22 |
2,765.95 |
2,768.00 |
2,765.95 |
2,767.95 |
2.4K |
| 11:23 |
2,769.00 |
2,769.05 |
2,767.50 |
2,769.05 |
27.8K |
| 11:24 |
2,769.05 |
2,772.35 |
2,769.05 |
2,772.00 |
20.1K |
| 11:25 |
2,772.85 |
2,773.70 |
2,772.45 |
2,773.70 |
4.5K |
| 11:26 |
2,773.70 |
2,774.50 |
2,772.15 |
2,773.50 |
6.3K |
| 11:27 |
2,773.50 |
2,773.75 |
2,771.20 |
2,772.00 |
6.5K |
| 11:28 |
2,772.00 |
2,773.50 |
2,771.90 |
2,773.05 |
8.6K |
| 11:29 |
2,773.05 |
2,774.90 |
2,773.05 |
2,774.10 |
5.2K |
| 11:30 |
2,773.90 |
2,776.80 |
2,773.75 |
2,776.00 |
15.5K |
| 11:31 |
2,776.00 |
2,779.00 |
2,776.00 |
2,779.00 |
4.9K |
| 11:32 |
2,778.45 |
2,782.55 |
2,778.10 |
2,782.55 |
13.0K |
| 11:33 |
2,780.95 |
2,782.00 |
2,780.95 |
2,781.15 |
6.1K |
| 11:34 |
2,781.15 |
2,781.20 |
2,775.20 |
2,775.20 |
20.7K |
| 11:35 |
2,775.30 |
2,776.20 |
2,775.30 |
2,775.80 |
9.2K |
| 11:36 |
2,776.00 |
2,780.30 |
2,776.00 |
2,779.80 |
10.0K |
| 11:37 |
2,780.00 |
2,782.80 |
2,779.50 |
2,781.55 |
27.5K |
| 11:38 |
2,782.00 |
2,783.45 |
2,780.95 |
2,782.00 |
7.4K |
| 11:39 |
2,782.00 |
2,782.35 |
2,781.10 |
2,781.35 |
4.1K |
| 11:40 |
2,782.00 |
2,782.00 |
2,781.05 |
2,781.60 |
3.8K |
| 11:41 |
2,781.60 |
2,781.60 |
2,779.70 |
2,780.00 |
3.7K |
| 11:42 |
2,780.00 |
2,781.05 |
2,779.60 |
2,780.85 |
3.9K |
| 11:43 |
2,780.85 |
2,781.50 |
2,780.00 |
2,780.00 |
11.7K |
| 11:44 |
2,781.00 |
2,781.50 |
2,779.65 |
2,780.95 |
17.5K |
| 11:45 |
2,780.05 |
2,780.85 |
2,778.05 |
2,778.05 |
3.5K |
| 11:46 |
2,778.05 |
2,778.05 |
2,776.50 |
2,778.00 |
4.5K |
| 11:47 |
2,778.80 |
2,778.80 |
2,778.00 |
2,778.60 |
7.2K |
| 11:48 |
2,778.40 |
2,778.75 |
2,776.40 |
2,777.30 |
4.0K |
| 11:49 |
2,776.00 |
2,778.75 |
2,776.00 |
2,777.60 |
4.7K |
| 11:50 |
2,777.60 |
2,778.80 |
2,777.25 |
2,778.15 |
6.3K |
| 11:51 |
2,779.05 |
2,779.10 |
2,778.00 |
2,778.60 |
19.5K |
| 11:52 |
2,778.55 |
2,779.00 |
2,776.75 |
2,776.75 |
11.3K |
| 11:53 |
2,776.65 |
2,776.65 |
2,773.05 |
2,774.00 |
11.5K |
| 11:54 |
2,774.00 |
2,775.00 |
2,773.00 |
2,774.15 |
2.9K |
| 11:55 |
2,774.60 |
2,774.70 |
2,773.00 |
2,773.95 |
2.6K |
| 11:56 |
2,775.90 |
2,777.20 |
2,775.00 |
2,777.00 |
15.1K |
| 11:57 |
2,777.25 |
2,778.45 |
2,774.55 |
2,777.20 |
21.8K |
| 11:58 |
2,776.15 |
2,777.60 |
2,776.15 |
2,777.60 |
2.5K |
| 11:59 |
2,777.70 |
2,778.60 |
2,775.00 |
2,775.00 |
4.6K |
| 12:00 |
2,773.65 |
2,777.75 |
2,773.65 |
2,776.65 |
4.1K |
| 12:01 |
2,776.00 |
2,777.55 |
2,776.00 |
2,776.90 |
7.2K |
| 12:02 |
2,776.80 |
2,776.95 |
2,775.20 |
2,775.50 |
17.1K |
| 12:03 |
2,776.00 |
2,776.60 |
2,775.00 |
2,776.40 |
4.9K |
| 12:04 |
2,776.40 |
2,777.00 |
2,776.40 |
2,776.45 |
3.6K |
| 12:05 |
2,776.70 |
2,776.70 |
2,774.05 |
2,774.10 |
3.5K |
| 12:06 |
2,774.50 |
2,775.95 |
2,774.50 |
2,774.50 |
2.3K |
| 12:07 |
2,774.45 |
2,774.95 |
2,771.70 |
2,771.75 |
6.9K |
| 12:08 |
2,771.75 |
2,773.45 |
2,771.75 |
2,773.00 |
4.3K |
| 12:09 |
2,772.85 |
2,773.80 |
2,772.60 |
2,773.65 |
2.9K |
| 12:10 |
2,773.65 |
2,774.15 |
2,772.10 |
2,772.95 |
2.8K |
| 12:11 |
2,772.10 |
2,773.80 |
2,772.10 |
2,773.80 |
2.4K |
| 12:12 |
2,773.45 |
2,773.95 |
2,772.05 |
2,773.00 |
3.2K |
| 12:13 |
2,772.45 |
2,774.20 |
2,772.45 |
2,774.05 |
2.8K |
| 12:14 |
2,774.05 |
2,774.05 |
2,772.10 |
2,772.75 |
4.7K |
| 12:15 |
2,772.40 |
2,773.50 |
2,772.10 |
2,773.50 |
2.3K |
| 12:16 |
2,772.35 |
2,773.55 |
2,772.20 |
2,773.20 |
3.0K |
| 12:17 |
2,772.30 |
2,773.10 |
2,772.25 |
2,772.30 |
3.0K |
| 12:18 |
2,772.30 |
2,773.15 |
2,772.20 |
2,772.25 |
2.8K |
| 12:19 |
2,772.45 |
2,773.80 |
2,772.45 |
2,773.50 |
3.3K |
| 12:20 |
2,774.25 |
2,774.25 |
2,766.05 |
2,766.45 |
11.7K |
| 12:21 |
2,766.60 |
2,768.95 |
2,766.60 |
2,767.65 |
4.7K |
| 12:22 |
2,769.40 |
2,769.45 |
2,765.00 |
2,765.00 |
8.7K |
| 12:23 |
2,765.20 |
2,767.90 |
2,765.20 |
2,767.00 |
4.1K |
| 12:24 |
2,767.00 |
2,768.50 |
2,767.00 |
2,767.40 |
6.5K |
| 12:25 |
2,768.60 |
2,769.15 |
2,767.00 |
2,767.00 |
8.9K |
| 12:26 |
2,767.80 |
2,768.75 |
2,765.50 |
2,766.05 |
4.9K |
| 12:27 |
2,766.40 |
2,768.05 |
2,762.05 |
2,762.95 |
12.5K |
| 12:28 |
2,761.25 |
2,761.85 |
2,757.90 |
2,761.85 |
12.4K |
| 12:29 |
2,760.70 |
2,765.00 |
2,760.70 |
2,763.00 |
6.0K |
| 12:30 |
2,763.90 |
2,766.15 |
2,762.80 |
2,766.15 |
5.3K |
| 12:31 |
2,766.15 |
2,766.90 |
2,764.70 |
2,766.90 |
5.4K |
| 12:32 |
2,766.90 |
2,768.20 |
2,765.25 |
2,767.40 |
5.5K |
| 12:33 |
2,767.50 |
2,767.50 |
2,761.00 |
2,761.00 |
10.2K |
| 12:34 |
2,763.25 |
2,763.70 |
2,760.55 |
2,763.65 |
8.6K |
| 12:35 |
2,764.40 |
2,765.50 |
2,763.05 |
2,763.10 |
14.1K |
| 12:36 |
2,763.00 |
2,765.70 |
2,763.00 |
2,765.70 |
7.1K |
| 12:37 |
2,765.50 |
2,766.90 |
2,763.00 |
2,763.00 |
8.0K |
| 12:38 |
2,761.80 |
2,763.85 |
2,761.15 |
2,761.70 |
8.6K |
| 12:39 |
2,763.15 |
2,763.20 |
2,761.70 |
2,762.10 |
7.3K |
| 12:40 |
2,762.10 |
2,762.85 |
2,760.00 |
2,762.85 |
11.4K |
| 12:41 |
2,762.50 |
2,762.50 |
2,760.85 |
2,761.50 |
4.6K |
| 12:42 |
2,761.25 |
2,762.85 |
2,760.55 |
2,760.95 |
5.9K |
| 12:43 |
2,760.80 |
2,760.80 |
2,758.15 |
2,760.00 |
11.7K |
| 12:44 |
2,760.00 |
2,760.00 |
2,758.75 |
2,758.95 |
6.4K |
| 12:45 |
2,758.80 |
2,759.35 |
2,758.80 |
2,759.35 |
3.3K |
| 12:46 |
2,759.40 |
2,761.25 |
2,758.90 |
2,760.00 |
12.7K |
| 12:47 |
2,759.70 |
2,759.95 |
2,758.20 |
2,758.20 |
4.3K |
| 12:48 |
2,758.40 |
2,759.50 |
2,758.25 |
2,759.00 |
3.7K |
| 12:49 |
2,758.95 |
2,759.00 |
2,758.65 |
2,758.65 |
5.3K |
| 12:50 |
2,759.00 |
2,760.00 |
2,758.75 |
2,760.00 |
3.6K |
| 12:51 |
2,761.45 |
2,762.95 |
2,760.90 |
2,761.75 |
7.2K |
| 12:52 |
2,762.00 |
2,762.85 |
2,761.25 |
2,762.80 |
4.6K |
| 12:53 |
2,762.85 |
2,762.85 |
2,761.75 |
2,762.10 |
4.1K |
| 12:54 |
2,762.85 |
2,763.20 |
2,762.20 |
2,762.25 |
3.2K |
| 12:55 |
2,762.95 |
2,762.95 |
2,760.50 |
2,760.50 |
14.8K |
| 12:56 |
2,760.00 |
2,761.40 |
2,758.70 |
2,761.05 |
4.9K |
| 12:57 |
2,760.70 |
2,762.75 |
2,760.50 |
2,762.00 |
3.0K |
| 12:58 |
2,762.80 |
2,762.85 |
2,761.95 |
2,762.85 |
5.2K |
| 12:59 |
2,762.95 |
2,763.00 |
2,762.15 |
2,762.60 |
3.2K |
| 13:00 |
2,762.60 |
2,763.00 |
2,762.00 |
2,762.95 |
6.6K |
| 13:01 |
2,762.40 |
2,762.95 |
2,762.25 |
2,762.30 |
16.2K |
| 13:02 |
2,762.40 |
2,763.00 |
2,761.60 |
2,762.85 |
6.3K |
| 13:03 |
2,762.40 |
2,762.95 |
2,762.40 |
2,762.55 |
4.4K |
| 13:04 |
2,762.65 |
2,762.85 |
2,761.85 |
2,762.85 |
5.7K |
| 13:05 |
2,762.85 |
2,763.00 |
2,762.10 |
2,762.80 |
3.4K |
| 13:06 |
2,762.15 |
2,767.00 |
2,760.85 |
2,767.00 |
5.3K |
| 13:07 |
2,766.45 |
2,767.50 |
2,766.45 |
2,767.45 |
4.0K |
| 13:08 |
2,767.05 |
2,768.00 |
2,766.50 |
2,766.95 |
6.6K |
| 13:09 |
2,768.20 |
2,769.00 |
2,767.70 |
2,768.25 |
5.2K |
| 13:10 |
2,768.25 |
2,769.00 |
2,767.50 |
2,769.00 |
3.4K |
| 13:11 |
2,770.00 |
2,771.45 |
2,770.00 |
2,770.35 |
6.1K |
| 13:12 |
2,771.05 |
2,771.80 |
2,770.70 |
2,771.80 |
4.3K |
| 13:13 |
2,771.30 |
2,773.05 |
2,771.30 |
2,773.05 |
2.9K |
| 13:14 |
2,773.20 |
2,774.35 |
2,772.15 |
2,774.35 |
5.5K |
| 13:15 |
2,773.15 |
2,776.25 |
2,773.15 |
2,776.25 |
5.5K |
| 13:16 |
2,777.00 |
2,779.65 |
2,777.00 |
2,779.00 |
8.4K |
| 13:17 |
2,779.00 |
2,779.70 |
2,778.65 |
2,779.20 |
5.3K |
| 13:18 |
2,779.25 |
2,782.00 |
2,779.25 |
2,781.30 |
14.0K |
| 13:19 |
2,780.80 |
2,783.00 |
2,780.80 |
2,783.00 |
4.0K |
| 13:20 |
2,783.10 |
2,784.45 |
2,781.65 |
2,782.25 |
10.3K |
| 13:21 |
2,781.40 |
2,783.65 |
2,781.40 |
2,783.55 |
7.2K |
| 13:22 |
2,783.55 |
2,784.85 |
2,782.45 |
2,784.45 |
4.9K |
| 13:23 |
2,783.70 |
2,783.70 |
2,782.00 |
2,783.55 |
4.9K |
| 13:24 |
2,783.55 |
2,784.15 |
2,783.50 |
2,784.15 |
5.3K |
| 13:25 |
2,784.30 |
2,784.30 |
2,783.00 |
2,783.10 |
4.5K |
| 13:26 |
2,782.20 |
2,783.50 |
2,781.85 |
2,783.20 |
8.2K |
| 13:27 |
2,781.40 |
2,782.95 |
2,781.30 |
2,782.00 |
5.8K |
| 13:28 |
2,781.80 |
2,784.00 |
2,781.80 |
2,783.75 |
4.5K |
| 13:29 |
2,783.90 |
2,783.90 |
2,780.65 |
2,782.35 |
6.6K |
| 13:30 |
2,781.60 |
2,784.00 |
2,780.40 |
2,784.00 |
6.3K |
| 13:31 |
2,783.70 |
2,784.00 |
2,783.15 |
2,783.75 |
3.4K |
| 13:32 |
2,783.50 |
2,784.90 |
2,783.50 |
2,783.65 |
5.2K |
| 13:33 |
2,783.50 |
2,784.00 |
2,783.45 |
2,783.85 |
4.6K |
| 13:34 |
2,783.85 |
2,784.85 |
2,783.85 |
2,784.80 |
3.8K |
| 13:35 |
2,783.85 |
2,783.85 |
2,781.60 |
2,783.65 |
8.9K |
| 13:36 |
2,784.05 |
2,784.50 |
2,781.70 |
2,783.25 |
6.4K |
| 13:37 |
2,784.05 |
2,787.90 |
2,783.45 |
2,787.80 |
15.8K |
| 13:38 |
2,786.90 |
2,792.00 |
2,786.90 |
2,792.00 |
22.0K |
| 13:39 |
2,791.50 |
2,793.30 |
2,791.50 |
2,792.95 |
11.7K |
| 13:40 |
2,792.70 |
2,793.55 |
2,792.50 |
2,793.55 |
12.5K |
| 13:41 |
2,794.00 |
2,794.50 |
2,791.85 |
2,792.90 |
8.4K |
| 13:42 |
2,792.30 |
2,793.00 |
2,792.00 |
2,792.50 |
6.6K |
| 13:43 |
2,792.55 |
2,792.65 |
2,792.45 |
2,792.65 |
5.0K |
| 13:44 |
2,792.65 |
2,793.50 |
2,791.90 |
2,792.45 |
5.0K |
| 13:45 |
2,792.45 |
2,792.45 |
2,791.00 |
2,791.20 |
4.6K |
| 13:46 |
2,791.05 |
2,793.25 |
2,791.05 |
2,791.50 |
3.9K |
| 13:47 |
2,791.70 |
2,792.70 |
2,791.00 |
2,792.70 |
3.5K |
| 13:48 |
2,791.80 |
2,792.60 |
2,790.00 |
2,790.15 |
6.5K |
| 13:49 |
2,790.95 |
2,792.00 |
2,790.55 |
2,791.95 |
2.9K |
| 13:50 |
2,792.70 |
2,792.70 |
2,790.05 |
2,790.60 |
6.4K |
| 13:51 |
2,791.50 |
2,797.00 |
2,790.25 |
2,797.00 |
29.4K |
| 13:52 |
2,796.95 |
2,797.20 |
2,795.40 |
2,796.05 |
25.6K |
| 13:53 |
2,794.80 |
2,795.65 |
2,793.75 |
2,795.50 |
6.5K |
| 13:54 |
2,795.15 |
2,796.90 |
2,795.15 |
2,796.90 |
4.9K |
| 13:55 |
2,797.05 |
2,797.05 |
2,795.35 |
2,795.60 |
7.3K |
| 13:56 |
2,795.75 |
2,797.00 |
2,795.10 |
2,796.65 |
3.8K |
| 13:57 |
2,797.10 |
2,797.15 |
2,795.00 |
2,795.00 |
6.8K |
| 13:58 |
2,795.00 |
2,795.35 |
2,794.50 |
2,794.65 |
4.2K |
| 13:59 |
2,794.65 |
2,794.65 |
2,791.25 |
2,791.95 |
7.1K |
| 14:00 |
2,791.95 |
2,793.00 |
2,791.55 |
2,792.95 |
6.5K |
| 14:01 |
2,793.05 |
2,794.00 |
2,792.00 |
2,794.00 |
4.5K |
| 14:02 |
2,794.20 |
2,794.40 |
2,793.10 |
2,794.40 |
4.0K |
| 14:03 |
2,794.10 |
2,795.00 |
2,794.10 |
2,795.00 |
3.8K |
| 14:04 |
2,795.00 |
2,795.00 |
2,794.20 |
2,794.85 |
10.2K |
| 14:05 |
2,794.25 |
2,794.25 |
2,789.95 |
2,789.95 |
9.1K |
| 14:06 |
2,790.05 |
2,791.35 |
2,789.20 |
2,790.80 |
6.5K |
| 14:07 |
2,790.80 |
2,791.50 |
2,790.00 |
2,790.00 |
7.4K |
| 14:08 |
2,791.45 |
2,792.35 |
2,791.45 |
2,792.35 |
3.3K |
| 14:09 |
2,792.30 |
2,793.20 |
2,791.85 |
2,792.05 |
6.4K |
| 14:10 |
2,792.00 |
2,793.00 |
2,792.00 |
2,793.00 |
4.4K |
| 14:11 |
2,792.10 |
2,792.15 |
2,790.05 |
2,790.80 |
4.4K |
| 14:12 |
2,790.80 |
2,792.00 |
2,790.65 |
2,791.70 |
4.0K |
| 14:13 |
2,791.70 |
2,792.00 |
2,788.50 |
2,789.40 |
5.8K |
| 14:14 |
2,789.40 |
2,790.00 |
2,788.05 |
2,788.40 |
5.2K |
| 14:15 |
2,788.95 |
2,790.00 |
2,787.85 |
2,790.00 |
4.9K |
| 14:16 |
2,789.25 |
2,790.60 |
2,789.00 |
2,789.35 |
7.6K |
| 14:17 |
2,789.35 |
2,789.40 |
2,787.50 |
2,788.10 |
5.1K |
| 14:18 |
2,788.50 |
2,788.50 |
2,788.10 |
2,788.10 |
3.4K |
| 14:19 |
2,788.00 |
2,788.70 |
2,785.85 |
2,786.00 |
7.6K |
| 14:20 |
2,786.75 |
2,787.00 |
2,785.30 |
2,785.30 |
8.9K |
| 14:21 |
2,785.10 |
2,786.75 |
2,785.10 |
2,786.75 |
4.9K |
| 14:22 |
2,786.75 |
2,787.70 |
2,786.70 |
2,787.55 |
3.9K |
| 14:23 |
2,787.55 |
2,788.00 |
2,786.20 |
2,787.90 |
5.9K |
| 14:24 |
2,786.30 |
2,787.00 |
2,785.35 |
2,786.60 |
4.8K |
| 14:25 |
2,787.00 |
2,788.50 |
2,786.60 |
2,787.85 |
4.5K |
| 14:26 |
2,787.95 |
2,792.25 |
2,787.95 |
2,792.00 |
7.7K |
| 14:27 |
2,792.45 |
2,794.00 |
2,791.45 |
2,793.55 |
11.8K |
| 14:28 |
2,793.60 |
2,794.45 |
2,791.90 |
2,794.45 |
7.7K |
| 14:29 |
2,794.20 |
2,794.20 |
2,793.35 |
2,793.75 |
8.1K |
| 14:30 |
2,793.90 |
2,794.45 |
2,793.10 |
2,794.45 |
9.1K |
| 14:31 |
2,793.60 |
2,794.80 |
2,793.20 |
2,794.80 |
9.1K |
| 14:32 |
2,794.85 |
2,794.90 |
2,793.10 |
2,793.40 |
4.4K |
| 14:33 |
2,793.40 |
2,796.90 |
2,793.40 |
2,794.40 |
14.2K |
| 14:34 |
2,794.60 |
2,796.00 |
2,794.40 |
2,795.95 |
4.0K |
| 14:35 |
2,795.20 |
2,796.90 |
2,795.20 |
2,796.90 |
5.5K |
| 14:36 |
2,796.90 |
2,798.00 |
2,796.00 |
2,796.00 |
7.6K |
| 14:37 |
2,795.05 |
2,796.00 |
2,795.05 |
2,795.55 |
5.7K |
| 14:38 |
2,795.80 |
2,797.35 |
2,795.25 |
2,796.60 |
8.9K |
| 14:39 |
2,796.20 |
2,797.00 |
2,796.00 |
2,796.80 |
6.1K |
| 14:40 |
2,796.80 |
2,796.80 |
2,794.75 |
2,794.80 |
7.6K |
| 14:41 |
2,794.80 |
2,794.80 |
2,792.85 |
2,794.35 |
9.0K |
| 14:42 |
2,794.35 |
2,795.70 |
2,793.60 |
2,795.00 |
7.9K |
| 14:43 |
2,795.25 |
2,796.25 |
2,794.05 |
2,795.45 |
7.7K |
| 14:44 |
2,795.00 |
2,795.10 |
2,792.60 |
2,793.90 |
6.6K |
| 14:45 |
2,793.90 |
2,794.55 |
2,793.00 |
2,793.00 |
6.6K |
| 14:46 |
2,792.70 |
2,794.50 |
2,792.70 |
2,793.25 |
9.2K |
| 14:47 |
2,793.50 |
2,794.05 |
2,792.50 |
2,793.95 |
5.1K |
| 14:48 |
2,794.00 |
2,794.95 |
2,792.25 |
2,792.25 |
12.7K |
| 14:49 |
2,792.25 |
2,794.00 |
2,792.10 |
2,792.15 |
10.3K |
| 14:50 |
2,792.15 |
2,792.80 |
2,792.10 |
2,792.15 |
3.8K |
| 14:51 |
2,792.15 |
2,792.25 |
2,790.10 |
2,791.40 |
12.3K |
| 14:52 |
2,790.75 |
2,791.70 |
2,788.15 |
2,788.45 |
15.4K |
| 14:53 |
2,788.75 |
2,789.85 |
2,787.00 |
2,787.85 |
8.1K |
| 14:54 |
2,788.15 |
2,788.90 |
2,787.50 |
2,788.85 |
9.7K |
| 14:55 |
2,788.80 |
2,790.30 |
2,788.80 |
2,790.30 |
14.3K |
| 14:56 |
2,793.70 |
2,794.55 |
2,791.10 |
2,791.85 |
16.4K |
| 14:57 |
2,791.90 |
2,794.00 |
2,791.90 |
2,792.50 |
10.1K |
| 14:58 |
2,792.50 |
2,792.75 |
2,790.75 |
2,792.75 |
8.2K |
| 14:59 |
2,792.75 |
2,793.95 |
2,792.10 |
2,793.95 |
7.3K |
| 15:00 |
2,793.95 |
2,793.95 |
2,789.85 |
2,790.80 |
26.9K |
| 15:01 |
2,791.00 |
2,791.00 |
2,789.15 |
2,789.65 |
17.9K |
| 15:02 |
2,789.55 |
2,791.45 |
2,789.45 |
2,790.00 |
21.9K |
| 15:03 |
2,790.35 |
2,790.75 |
2,790.00 |
2,790.55 |
11.6K |
| 15:04 |
2,790.75 |
2,791.25 |
2,790.45 |
2,791.00 |
20.6K |
| 15:05 |
2,791.00 |
2,791.75 |
2,791.00 |
2,791.70 |
16.5K |
| 15:06 |
2,791.60 |
2,791.60 |
2,786.95 |
2,788.00 |
33.5K |
| 15:07 |
2,788.45 |
2,788.50 |
2,786.90 |
2,787.90 |
15.7K |
| 15:08 |
2,787.90 |
2,790.75 |
2,787.80 |
2,790.75 |
17.4K |
| 15:09 |
2,790.50 |
2,790.95 |
2,789.60 |
2,790.80 |
20.3K |
| 15:10 |
2,790.95 |
2,790.95 |
2,789.00 |
2,789.15 |
18.3K |
| 15:11 |
2,789.25 |
2,791.00 |
2,789.25 |
2,790.65 |
18.2K |
| 15:12 |
2,790.60 |
2,790.85 |
2,790.20 |
2,790.35 |
15.5K |
| 15:13 |
2,790.35 |
2,792.40 |
2,789.80 |
2,792.40 |
11.7K |
| 15:14 |
2,792.70 |
2,794.90 |
2,792.70 |
2,794.25 |
18.4K |
| 15:15 |
2,794.20 |
2,794.20 |
2,791.75 |
2,791.75 |
24.1K |
| 15:16 |
2,791.65 |
2,794.70 |
2,791.40 |
2,794.70 |
17.7K |
| 15:17 |
2,793.50 |
2,794.25 |
2,792.75 |
2,792.95 |
14.5K |
| 15:18 |
2,792.80 |
2,794.10 |
2,792.70 |
2,794.00 |
24.2K |
| 15:19 |
2,793.95 |
2,795.30 |
2,793.90 |
2,794.65 |
21.1K |
| 15:20 |
2,795.00 |
2,796.00 |
2,793.30 |
2,794.50 |
30.5K |
| 15:21 |
2,795.25 |
2,795.25 |
2,794.00 |
2,794.55 |
13.4K |
| 15:22 |
2,794.55 |
2,794.55 |
2,791.10 |
2,791.10 |
13.0K |
| 15:23 |
2,790.85 |
2,791.80 |
2,790.45 |
2,791.05 |
14.9K |
| 15:24 |
2,791.15 |
2,791.30 |
2,789.65 |
2,791.15 |
12.6K |
| 15:25 |
2,791.50 |
2,792.25 |
2,789.95 |
2,790.00 |
15.3K |
| 15:26 |
2,790.00 |
2,790.00 |
2,789.95 |
2,789.95 |
10.6K |
| 15:27 |
2,789.95 |
2,790.00 |
2,789.95 |
2,790.00 |
10.8K |
| 15:28 |
2,790.00 |
2,790.00 |
2,789.55 |
2,790.00 |
9.5K |
| 15:29 |
2,790.00 |
2,791.40 |
2,789.55 |
2,791.40 |
6.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|