| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,795.00 |
2,795.00 |
2,795.00 |
2,795.00 |
25.0K |
| 09:15 |
2,795.00 |
2,813.85 |
2,794.00 |
2,810.85 |
76.2K |
| 09:16 |
2,809.70 |
2,809.70 |
2,796.40 |
2,796.40 |
18.6K |
| 09:17 |
2,799.00 |
2,803.35 |
2,796.50 |
2,799.70 |
15.6K |
| 09:18 |
2,800.20 |
2,804.10 |
2,799.75 |
2,804.10 |
16.4K |
| 09:19 |
2,803.60 |
2,805.90 |
2,800.65 |
2,800.65 |
19.8K |
| 09:20 |
2,800.60 |
2,802.10 |
2,793.30 |
2,793.30 |
10.6K |
| 09:21 |
2,791.20 |
2,791.20 |
2,785.00 |
2,788.25 |
21.5K |
| 09:22 |
2,792.10 |
2,792.10 |
2,787.15 |
2,788.20 |
10.8K |
| 09:23 |
2,789.30 |
2,790.25 |
2,788.00 |
2,788.00 |
6.5K |
| 09:24 |
2,788.00 |
2,788.75 |
2,784.00 |
2,784.40 |
9.3K |
| 09:25 |
2,784.00 |
2,790.00 |
2,784.00 |
2,788.40 |
8.4K |
| 09:26 |
2,785.30 |
2,789.95 |
2,785.30 |
2,789.05 |
4.9K |
| 09:27 |
2,791.05 |
2,793.20 |
2,791.00 |
2,793.20 |
7.0K |
| 09:28 |
2,793.25 |
2,796.40 |
2,793.25 |
2,795.50 |
7.7K |
| 09:29 |
2,798.40 |
2,801.50 |
2,793.65 |
2,795.55 |
13.3K |
| 09:30 |
2,796.10 |
2,797.75 |
2,792.00 |
2,793.65 |
7.5K |
| 09:31 |
2,794.05 |
2,796.45 |
2,794.05 |
2,795.75 |
3.6K |
| 09:32 |
2,795.00 |
2,795.75 |
2,792.95 |
2,793.15 |
3.4K |
| 09:33 |
2,792.70 |
2,794.30 |
2,792.70 |
2,793.80 |
2.9K |
| 09:34 |
2,794.50 |
2,794.80 |
2,787.10 |
2,787.85 |
10.6K |
| 09:35 |
2,788.00 |
2,789.75 |
2,785.60 |
2,785.85 |
5.3K |
| 09:36 |
2,786.50 |
2,786.50 |
2,780.55 |
2,780.55 |
35.8K |
| 09:37 |
2,781.65 |
2,786.45 |
2,781.65 |
2,785.40 |
7.9K |
| 09:38 |
2,785.40 |
2,795.00 |
2,785.40 |
2,793.50 |
13.9K |
| 09:39 |
2,794.20 |
2,795.00 |
2,793.00 |
2,794.10 |
7.4K |
| 09:40 |
2,794.10 |
2,800.00 |
2,794.05 |
2,800.00 |
9.2K |
| 09:41 |
2,802.00 |
2,803.65 |
2,801.50 |
2,803.65 |
11.3K |
| 09:42 |
2,803.00 |
2,808.85 |
2,802.60 |
2,808.05 |
18.3K |
| 09:43 |
2,808.50 |
2,811.10 |
2,808.20 |
2,809.35 |
8.1K |
| 09:44 |
2,808.65 |
2,813.85 |
2,808.45 |
2,813.70 |
17.5K |
| 09:45 |
2,813.00 |
2,814.65 |
2,812.35 |
2,813.55 |
11.9K |
| 09:46 |
2,813.00 |
2,813.10 |
2,810.00 |
2,812.35 |
6.6K |
| 09:47 |
2,812.35 |
2,814.30 |
2,812.35 |
2,813.20 |
7.2K |
| 09:48 |
2,812.70 |
2,817.55 |
2,812.70 |
2,816.80 |
14.3K |
| 09:49 |
2,819.85 |
2,823.00 |
2,819.85 |
2,823.00 |
19.2K |
| 09:50 |
2,824.00 |
2,824.00 |
2,820.30 |
2,821.55 |
11.8K |
| 09:51 |
2,821.00 |
2,823.95 |
2,821.00 |
2,821.50 |
4.2K |
| 09:52 |
2,820.70 |
2,822.25 |
2,820.70 |
2,821.00 |
6.4K |
| 09:53 |
2,821.45 |
2,821.45 |
2,817.15 |
2,817.65 |
7.2K |
| 09:54 |
2,817.70 |
2,818.50 |
2,817.20 |
2,817.55 |
4.5K |
| 09:55 |
2,818.20 |
2,822.00 |
2,818.00 |
2,819.10 |
6.4K |
| 09:56 |
2,818.30 |
2,818.30 |
2,815.55 |
2,816.05 |
3.0K |
| 09:57 |
2,816.05 |
2,816.70 |
2,815.75 |
2,815.75 |
4.2K |
| 09:58 |
2,817.10 |
2,817.10 |
2,815.10 |
2,816.00 |
4.2K |
| 09:59 |
2,815.10 |
2,816.30 |
2,814.70 |
2,815.60 |
4.7K |
| 10:00 |
2,815.00 |
2,819.30 |
2,815.00 |
2,817.25 |
7.4K |
| 10:01 |
2,816.60 |
2,816.65 |
2,815.50 |
2,816.30 |
1.6K |
| 10:02 |
2,815.75 |
2,817.35 |
2,815.00 |
2,817.05 |
3.5K |
| 10:03 |
2,816.75 |
2,817.45 |
2,816.05 |
2,816.05 |
1.3K |
| 10:04 |
2,816.65 |
2,819.60 |
2,816.65 |
2,818.00 |
5.3K |
| 10:05 |
2,817.00 |
2,819.00 |
2,816.00 |
2,819.00 |
2.2K |
| 10:06 |
2,819.40 |
2,819.40 |
2,817.30 |
2,817.40 |
1.7K |
| 10:07 |
2,817.95 |
2,817.95 |
2,816.65 |
2,817.70 |
1.9K |
| 10:08 |
2,817.70 |
2,817.70 |
2,816.00 |
2,816.90 |
1.5K |
| 10:09 |
2,816.65 |
2,816.65 |
2,810.95 |
2,810.95 |
8.0K |
| 10:10 |
2,811.40 |
2,811.65 |
2,809.80 |
2,811.25 |
8.7K |
| 10:11 |
2,811.25 |
2,811.25 |
2,808.00 |
2,808.00 |
3.1K |
| 10:12 |
2,808.60 |
2,811.45 |
2,808.00 |
2,811.20 |
6.6K |
| 10:13 |
2,811.65 |
2,815.55 |
2,811.60 |
2,815.55 |
4.2K |
| 10:14 |
2,816.60 |
2,817.10 |
2,814.60 |
2,815.45 |
6.5K |
| 10:15 |
2,815.05 |
2,819.00 |
2,815.05 |
2,819.00 |
3.6K |
| 10:16 |
2,819.00 |
2,821.00 |
2,818.95 |
2,820.30 |
8.5K |
| 10:17 |
2,820.35 |
2,821.00 |
2,819.80 |
2,821.00 |
1.9K |
| 10:18 |
2,821.00 |
2,822.45 |
2,820.70 |
2,822.25 |
4.6K |
| 10:19 |
2,821.90 |
2,823.65 |
2,821.90 |
2,823.65 |
2.8K |
| 10:20 |
2,823.65 |
2,824.00 |
2,821.90 |
2,822.15 |
7.7K |
| 10:21 |
2,821.00 |
2,823.20 |
2,820.70 |
2,823.20 |
3.7K |
| 10:22 |
2,821.30 |
2,822.20 |
2,821.00 |
2,821.45 |
3.1K |
| 10:23 |
2,821.30 |
2,821.90 |
2,821.30 |
2,821.80 |
1.1K |
| 10:24 |
2,821.75 |
2,822.75 |
2,821.10 |
2,822.75 |
4.2K |
| 10:25 |
2,822.65 |
2,824.00 |
2,822.65 |
2,824.00 |
2.1K |
| 10:26 |
2,827.10 |
2,828.55 |
2,826.55 |
2,828.55 |
15.6K |
| 10:27 |
2,828.00 |
2,829.10 |
2,827.35 |
2,828.55 |
5.6K |
| 10:28 |
2,828.40 |
2,829.95 |
2,827.55 |
2,829.95 |
6.0K |
| 10:29 |
2,830.00 |
2,831.00 |
2,828.10 |
2,829.00 |
14.7K |
| 10:30 |
2,828.50 |
2,829.40 |
2,826.00 |
2,826.05 |
4.5K |
| 10:31 |
2,827.20 |
2,828.55 |
2,826.10 |
2,827.55 |
2.0K |
| 10:32 |
2,826.00 |
2,827.35 |
2,826.00 |
2,826.80 |
2.1K |
| 10:33 |
2,826.80 |
2,827.55 |
2,826.20 |
2,826.85 |
4.9K |
| 10:34 |
2,826.25 |
2,826.80 |
2,826.25 |
2,826.80 |
0.8K |
| 10:35 |
2,826.65 |
2,827.00 |
2,824.40 |
2,827.00 |
6.6K |
| 10:36 |
2,826.95 |
2,828.15 |
2,825.40 |
2,825.55 |
3.2K |
| 10:37 |
2,826.00 |
2,826.00 |
2,824.85 |
2,825.55 |
1.5K |
| 10:38 |
2,825.05 |
2,825.25 |
2,822.05 |
2,823.25 |
6.2K |
| 10:39 |
2,822.40 |
2,823.30 |
2,822.20 |
2,822.50 |
1.1K |
| 10:40 |
2,822.20 |
2,822.20 |
2,816.70 |
2,816.70 |
8.3K |
| 10:41 |
2,816.70 |
2,819.50 |
2,816.70 |
2,818.55 |
1.5K |
| 10:42 |
2,818.55 |
2,820.70 |
2,818.55 |
2,819.15 |
4.0K |
| 10:43 |
2,818.95 |
2,820.00 |
2,818.50 |
2,819.20 |
3.1K |
| 10:44 |
2,818.50 |
2,819.95 |
2,818.50 |
2,819.20 |
1.1K |
| 10:45 |
2,819.25 |
2,821.10 |
2,818.65 |
2,819.55 |
5.3K |
| 10:46 |
2,819.55 |
2,819.90 |
2,819.55 |
2,819.80 |
0.7K |
| 10:47 |
2,819.00 |
2,819.80 |
2,816.50 |
2,817.75 |
4.6K |
| 10:48 |
2,818.40 |
2,818.40 |
2,816.35 |
2,817.35 |
3.4K |
| 10:49 |
2,817.35 |
2,818.25 |
2,816.30 |
2,817.00 |
2.6K |
| 10:50 |
2,816.35 |
2,816.75 |
2,815.00 |
2,815.50 |
3.8K |
| 10:51 |
2,816.40 |
2,818.15 |
2,815.75 |
2,816.15 |
4.2K |
| 10:52 |
2,815.55 |
2,815.55 |
2,813.00 |
2,814.00 |
3.3K |
| 10:53 |
2,814.00 |
2,815.90 |
2,814.00 |
2,815.85 |
1.3K |
| 10:54 |
2,816.75 |
2,816.95 |
2,816.40 |
2,816.75 |
2.7K |
| 10:55 |
2,815.95 |
2,819.00 |
2,815.95 |
2,818.90 |
1.8K |
| 10:56 |
2,819.25 |
2,819.25 |
2,818.35 |
2,818.90 |
1.7K |
| 10:57 |
2,818.90 |
2,822.05 |
2,818.90 |
2,821.45 |
3.4K |
| 10:58 |
2,822.60 |
2,823.50 |
2,821.65 |
2,823.50 |
2.4K |
| 10:59 |
2,823.40 |
2,823.40 |
2,822.20 |
2,823.00 |
1.9K |
| 11:00 |
2,823.50 |
2,824.00 |
2,822.90 |
2,824.00 |
0.9K |
| 11:01 |
2,825.00 |
2,825.20 |
2,824.40 |
2,824.50 |
2.7K |
| 11:02 |
2,824.00 |
2,825.55 |
2,824.00 |
2,825.55 |
3.2K |
| 11:03 |
2,825.10 |
2,827.00 |
2,824.00 |
2,826.00 |
6.5K |
| 11:04 |
2,826.50 |
2,827.00 |
2,826.00 |
2,826.25 |
2.0K |
| 11:05 |
2,826.25 |
2,827.00 |
2,826.00 |
2,826.00 |
1.9K |
| 11:06 |
2,826.20 |
2,828.55 |
2,826.20 |
2,827.70 |
4.3K |
| 11:07 |
2,828.05 |
2,828.05 |
2,826.00 |
2,827.25 |
2.6K |
| 11:08 |
2,827.65 |
2,827.65 |
2,826.00 |
2,827.60 |
2.7K |
| 11:09 |
2,827.55 |
2,827.90 |
2,827.40 |
2,827.40 |
1.9K |
| 11:10 |
2,826.20 |
2,827.85 |
2,826.15 |
2,827.05 |
1.4K |
| 11:11 |
2,827.85 |
2,827.85 |
2,825.90 |
2,826.90 |
5.3K |
| 11:12 |
2,826.30 |
2,827.00 |
2,826.00 |
2,826.00 |
24.2K |
| 11:13 |
2,826.70 |
2,828.50 |
2,826.55 |
2,828.40 |
4.0K |
| 11:14 |
2,828.50 |
2,828.95 |
2,828.50 |
2,828.95 |
2.9K |
| 11:15 |
2,828.30 |
2,828.30 |
2,827.60 |
2,827.60 |
1.1K |
| 11:16 |
2,827.95 |
2,830.00 |
2,827.95 |
2,829.30 |
3.7K |
| 11:17 |
2,828.80 |
2,829.50 |
2,826.00 |
2,826.00 |
2.6K |
| 11:18 |
2,826.40 |
2,826.65 |
2,824.60 |
2,825.30 |
7.2K |
| 11:19 |
2,825.30 |
2,825.50 |
2,824.85 |
2,824.95 |
0.8K |
| 11:20 |
2,825.00 |
2,826.65 |
2,825.00 |
2,825.55 |
1.6K |
| 11:21 |
2,826.35 |
2,826.35 |
2,825.60 |
2,826.00 |
2.6K |
| 11:22 |
2,825.45 |
2,825.90 |
2,825.45 |
2,825.60 |
1.0K |
| 11:23 |
2,825.10 |
2,825.15 |
2,821.90 |
2,825.15 |
7.6K |
| 11:24 |
2,825.15 |
2,826.00 |
2,825.15 |
2,826.00 |
1.0K |
| 11:25 |
2,825.35 |
2,826.00 |
2,822.85 |
2,823.60 |
6.2K |
| 11:26 |
2,823.40 |
2,825.90 |
2,822.30 |
2,825.30 |
4.1K |
| 11:27 |
2,825.45 |
2,826.80 |
2,825.45 |
2,826.50 |
2.4K |
| 11:28 |
2,826.50 |
2,826.80 |
2,826.10 |
2,826.15 |
4.0K |
| 11:29 |
2,826.15 |
2,826.55 |
2,826.15 |
2,826.40 |
0.7K |
| 11:30 |
2,826.25 |
2,826.50 |
2,825.80 |
2,826.00 |
5.4K |
| 11:31 |
2,826.00 |
2,826.70 |
2,826.00 |
2,826.45 |
1.2K |
| 11:32 |
2,826.00 |
2,826.40 |
2,825.50 |
2,826.25 |
4.8K |
| 11:33 |
2,826.00 |
2,827.80 |
2,826.00 |
2,827.20 |
4.7K |
| 11:34 |
2,827.65 |
2,829.25 |
2,826.05 |
2,827.70 |
10.2K |
| 11:35 |
2,828.95 |
2,828.95 |
2,828.00 |
2,828.50 |
0.8K |
| 11:36 |
2,828.15 |
2,829.60 |
2,828.15 |
2,829.00 |
1.4K |
| 11:37 |
2,829.10 |
2,829.50 |
2,829.10 |
2,829.35 |
0.4K |
| 11:38 |
2,829.25 |
2,829.50 |
2,827.55 |
2,827.55 |
3.5K |
| 11:39 |
2,827.50 |
2,828.70 |
2,826.00 |
2,826.00 |
9.7K |
| 11:40 |
2,826.00 |
2,826.55 |
2,824.00 |
2,825.75 |
3.4K |
| 11:41 |
2,825.75 |
2,826.55 |
2,825.75 |
2,826.30 |
0.4K |
| 11:42 |
2,826.35 |
2,826.35 |
2,824.80 |
2,825.85 |
1.5K |
| 11:43 |
2,825.00 |
2,825.75 |
2,824.95 |
2,825.15 |
5.2K |
| 11:44 |
2,825.85 |
2,825.85 |
2,825.10 |
2,825.15 |
1.4K |
| 11:45 |
2,825.30 |
2,826.00 |
2,823.95 |
2,824.05 |
2.7K |
| 11:46 |
2,823.95 |
2,823.95 |
2,823.00 |
2,823.15 |
1.2K |
| 11:47 |
2,823.45 |
2,823.70 |
2,822.55 |
2,823.55 |
1.2K |
| 11:48 |
2,822.75 |
2,823.55 |
2,822.75 |
2,823.25 |
0.5K |
| 11:49 |
2,823.25 |
2,824.45 |
2,823.25 |
2,824.45 |
0.9K |
| 11:50 |
2,824.45 |
2,825.05 |
2,823.90 |
2,824.20 |
3.4K |
| 11:51 |
2,824.70 |
2,825.25 |
2,824.25 |
2,824.55 |
0.8K |
| 11:52 |
2,824.55 |
2,825.00 |
2,823.95 |
2,823.95 |
1.1K |
| 11:53 |
2,824.75 |
2,824.75 |
2,823.60 |
2,823.75 |
1.4K |
| 11:54 |
2,823.75 |
2,825.00 |
2,823.75 |
2,824.20 |
0.7K |
| 11:55 |
2,824.20 |
2,827.80 |
2,824.20 |
2,827.80 |
8.2K |
| 11:56 |
2,827.25 |
2,828.05 |
2,827.25 |
2,828.05 |
2.5K |
| 11:57 |
2,828.05 |
2,829.90 |
2,828.05 |
2,828.95 |
2.4K |
| 11:58 |
2,828.75 |
2,828.75 |
2,826.95 |
2,827.80 |
1.8K |
| 11:59 |
2,826.95 |
2,827.50 |
2,826.30 |
2,826.30 |
0.4K |
| 12:00 |
2,826.30 |
2,827.10 |
2,826.20 |
2,826.40 |
0.5K |
| 12:01 |
2,826.40 |
2,827.00 |
2,826.00 |
2,826.65 |
5.9K |
| 12:02 |
2,826.50 |
2,826.50 |
2,825.30 |
2,825.30 |
9.5K |
| 12:03 |
2,825.80 |
2,825.80 |
2,823.25 |
2,823.40 |
3.0K |
| 12:04 |
2,823.40 |
2,824.30 |
2,822.10 |
2,822.10 |
1.9K |
| 12:05 |
2,822.10 |
2,822.80 |
2,822.10 |
2,822.15 |
1.8K |
| 12:06 |
2,822.15 |
2,822.15 |
2,821.00 |
2,821.10 |
2.9K |
| 12:07 |
2,821.10 |
2,821.85 |
2,820.75 |
2,820.90 |
1.2K |
| 12:08 |
2,820.90 |
2,820.90 |
2,819.00 |
2,819.95 |
2.5K |
| 12:09 |
2,819.95 |
2,819.95 |
2,819.05 |
2,819.15 |
0.7K |
| 12:10 |
2,819.20 |
2,819.25 |
2,817.40 |
2,819.00 |
4.4K |
| 12:11 |
2,819.00 |
2,819.20 |
2,817.20 |
2,819.20 |
2.6K |
| 12:12 |
2,818.95 |
2,818.95 |
2,817.05 |
2,817.30 |
2.4K |
| 12:13 |
2,817.00 |
2,818.50 |
2,817.00 |
2,818.50 |
1.3K |
| 12:14 |
2,818.25 |
2,818.60 |
2,817.05 |
2,817.05 |
3.2K |
| 12:15 |
2,817.30 |
2,817.30 |
2,816.00 |
2,816.15 |
5.0K |
| 12:16 |
2,816.10 |
2,817.05 |
2,816.05 |
2,816.60 |
3.6K |
| 12:17 |
2,816.75 |
2,818.00 |
2,816.75 |
2,818.00 |
1.1K |
| 12:18 |
2,817.90 |
2,819.00 |
2,817.80 |
2,818.00 |
3.4K |
| 12:19 |
2,818.15 |
2,818.90 |
2,818.00 |
2,818.05 |
1.5K |
| 12:20 |
2,818.40 |
2,818.40 |
2,816.25 |
2,817.00 |
2.7K |
| 12:21 |
2,817.65 |
2,817.65 |
2,815.00 |
2,815.20 |
2.9K |
| 12:22 |
2,815.00 |
2,815.00 |
2,814.05 |
2,814.95 |
4.8K |
| 12:23 |
2,815.35 |
2,816.10 |
2,815.10 |
2,815.20 |
3.3K |
| 12:24 |
2,814.50 |
2,815.80 |
2,813.20 |
2,813.35 |
5.2K |
| 12:25 |
2,813.00 |
2,814.95 |
2,811.40 |
2,814.05 |
3.2K |
| 12:26 |
2,814.05 |
2,816.00 |
2,814.05 |
2,814.90 |
2.6K |
| 12:27 |
2,814.35 |
2,814.95 |
2,814.00 |
2,814.00 |
4.2K |
| 12:28 |
2,814.20 |
2,814.35 |
2,811.65 |
2,812.00 |
1.2K |
| 12:29 |
2,811.50 |
2,812.10 |
2,809.70 |
2,812.10 |
5.6K |
| 12:30 |
2,812.00 |
2,814.40 |
2,811.65 |
2,814.00 |
8.4K |
| 12:31 |
2,814.00 |
2,817.30 |
2,814.00 |
2,817.30 |
4.1K |
| 12:32 |
2,816.45 |
2,817.05 |
2,816.00 |
2,816.40 |
5.0K |
| 12:33 |
2,816.40 |
2,817.00 |
2,814.60 |
2,814.85 |
17.3K |
| 12:34 |
2,814.70 |
2,814.90 |
2,813.90 |
2,814.60 |
2.6K |
| 12:35 |
2,814.20 |
2,814.55 |
2,812.00 |
2,812.05 |
2.1K |
| 12:36 |
2,812.85 |
2,814.55 |
2,812.40 |
2,814.55 |
1.6K |
| 12:37 |
2,813.25 |
2,814.00 |
2,812.00 |
2,813.35 |
2.0K |
| 12:38 |
2,813.35 |
2,814.55 |
2,813.35 |
2,813.55 |
2.2K |
| 12:39 |
2,813.60 |
2,817.85 |
2,813.60 |
2,816.85 |
8.1K |
| 12:40 |
2,816.85 |
2,818.00 |
2,816.80 |
2,817.45 |
3.5K |
| 12:41 |
2,816.85 |
2,819.65 |
2,816.85 |
2,818.45 |
8.1K |
| 12:42 |
2,819.25 |
2,819.25 |
2,817.60 |
2,817.60 |
2.8K |
| 12:43 |
2,816.40 |
2,818.65 |
2,815.95 |
2,815.95 |
6.5K |
| 12:44 |
2,815.85 |
2,816.40 |
2,812.15 |
2,812.80 |
6.2K |
| 12:45 |
2,812.75 |
2,814.00 |
2,812.05 |
2,812.70 |
3.8K |
| 12:46 |
2,811.20 |
2,813.80 |
2,810.00 |
2,812.30 |
22.4K |
| 12:47 |
2,811.85 |
2,812.20 |
2,810.00 |
2,810.95 |
4.1K |
| 12:48 |
2,810.90 |
2,810.90 |
2,807.00 |
2,808.00 |
10.0K |
| 12:49 |
2,807.95 |
2,813.55 |
2,807.10 |
2,813.55 |
7.4K |
| 12:50 |
2,814.95 |
2,815.35 |
2,813.10 |
2,813.60 |
8.0K |
| 12:51 |
2,813.90 |
2,814.15 |
2,813.00 |
2,813.00 |
3.9K |
| 12:52 |
2,813.25 |
2,813.45 |
2,812.95 |
2,813.35 |
3.6K |
| 12:53 |
2,813.25 |
2,813.25 |
2,810.00 |
2,810.10 |
10.9K |
| 12:54 |
2,811.30 |
2,812.20 |
2,810.00 |
2,812.10 |
3.2K |
| 12:55 |
2,812.10 |
2,812.10 |
2,810.40 |
2,811.45 |
2.0K |
| 12:56 |
2,811.40 |
2,811.40 |
2,808.80 |
2,809.75 |
2.7K |
| 12:57 |
2,809.05 |
2,809.75 |
2,808.70 |
2,809.55 |
6.6K |
| 12:58 |
2,809.45 |
2,810.55 |
2,809.45 |
2,810.00 |
2.9K |
| 12:59 |
2,809.95 |
2,810.90 |
2,809.35 |
2,810.90 |
7.2K |
| 13:00 |
2,812.05 |
2,812.05 |
2,807.95 |
2,808.70 |
10.0K |
| 13:01 |
2,807.85 |
2,808.35 |
2,804.05 |
2,804.05 |
5.6K |
| 13:02 |
2,804.00 |
2,804.50 |
2,802.65 |
2,803.40 |
3.8K |
| 13:03 |
2,803.20 |
2,804.55 |
2,801.95 |
2,801.95 |
6.4K |
| 13:04 |
2,802.70 |
2,802.70 |
2,801.45 |
2,801.85 |
7.6K |
| 13:05 |
2,801.85 |
2,803.85 |
2,801.00 |
2,803.80 |
10.0K |
| 13:06 |
2,803.90 |
2,804.70 |
2,802.80 |
2,802.80 |
4.3K |
| 13:07 |
2,802.75 |
2,805.00 |
2,802.00 |
2,805.00 |
6.1K |
| 13:08 |
2,805.95 |
2,808.00 |
2,805.20 |
2,807.00 |
13.4K |
| 13:09 |
2,807.30 |
2,807.30 |
2,804.50 |
2,804.75 |
14.1K |
| 13:10 |
2,805.15 |
2,805.15 |
2,802.15 |
2,803.20 |
3.9K |
| 13:11 |
2,803.00 |
2,803.00 |
2,800.90 |
2,800.90 |
7.5K |
| 13:12 |
2,801.00 |
2,801.35 |
2,800.00 |
2,801.30 |
5.4K |
| 13:13 |
2,801.60 |
2,801.60 |
2,799.70 |
2,799.70 |
3.8K |
| 13:14 |
2,799.70 |
2,802.00 |
2,799.70 |
2,800.90 |
12.2K |
| 13:15 |
2,800.90 |
2,802.80 |
2,800.00 |
2,802.80 |
3.9K |
| 13:16 |
2,803.40 |
2,804.00 |
2,801.20 |
2,801.20 |
7.1K |
| 13:17 |
2,801.85 |
2,802.75 |
2,801.85 |
2,801.95 |
4.9K |
| 13:18 |
2,801.95 |
2,802.60 |
2,801.95 |
2,802.10 |
4.7K |
| 13:19 |
2,802.50 |
2,803.05 |
2,802.50 |
2,803.05 |
5.4K |
| 13:20 |
2,802.60 |
2,803.45 |
2,801.85 |
2,801.85 |
5.4K |
| 13:21 |
2,800.05 |
2,801.35 |
2,800.05 |
2,800.50 |
7.6K |
| 13:22 |
2,800.55 |
2,800.75 |
2,799.55 |
2,800.15 |
4.3K |
| 13:23 |
2,800.00 |
2,800.80 |
2,798.55 |
2,800.00 |
24.2K |
| 13:24 |
2,800.75 |
2,801.70 |
2,799.15 |
2,801.45 |
12.5K |
| 13:25 |
2,801.70 |
2,801.70 |
2,799.95 |
2,800.85 |
5.4K |
| 13:26 |
2,800.90 |
2,800.90 |
2,800.00 |
2,800.50 |
2.6K |
| 13:27 |
2,800.60 |
2,801.00 |
2,799.85 |
2,800.30 |
3.3K |
| 13:28 |
2,799.70 |
2,800.25 |
2,797.00 |
2,798.00 |
2.8K |
| 13:29 |
2,799.50 |
2,799.50 |
2,799.05 |
2,799.45 |
3.1K |
| 13:30 |
2,799.40 |
2,801.50 |
2,799.40 |
2,800.00 |
5.5K |
| 13:31 |
2,800.40 |
2,800.50 |
2,799.00 |
2,799.50 |
2.6K |
| 13:32 |
2,799.50 |
2,800.40 |
2,797.60 |
2,800.05 |
2.3K |
| 13:33 |
2,799.90 |
2,800.25 |
2,799.00 |
2,799.00 |
4.2K |
| 13:34 |
2,799.55 |
2,799.60 |
2,798.10 |
2,798.75 |
7.0K |
| 13:35 |
2,798.75 |
2,801.60 |
2,798.75 |
2,801.60 |
14.2K |
| 13:36 |
2,801.55 |
2,801.85 |
2,799.80 |
2,800.00 |
2.3K |
| 13:37 |
2,800.75 |
2,800.95 |
2,800.00 |
2,800.35 |
2.0K |
| 13:38 |
2,800.40 |
2,800.70 |
2,799.95 |
2,800.00 |
2.2K |
| 13:39 |
2,799.60 |
2,800.35 |
2,799.60 |
2,800.25 |
0.5K |
| 13:40 |
2,799.85 |
2,799.85 |
2,798.05 |
2,798.95 |
2.4K |
| 13:41 |
2,798.95 |
2,800.40 |
2,798.05 |
2,800.25 |
7.8K |
| 13:42 |
2,800.25 |
2,800.40 |
2,800.00 |
2,800.35 |
6.6K |
| 13:43 |
2,800.30 |
2,801.00 |
2,800.30 |
2,800.50 |
5.0K |
| 13:44 |
2,800.20 |
2,800.20 |
2,798.60 |
2,798.80 |
5.4K |
| 13:45 |
2,798.95 |
2,801.90 |
2,798.95 |
2,801.85 |
4.5K |
| 13:46 |
2,802.25 |
2,803.95 |
2,802.25 |
2,803.90 |
8.6K |
| 13:47 |
2,803.90 |
2,803.90 |
2,802.25 |
2,802.35 |
2.3K |
| 13:48 |
2,802.10 |
2,802.65 |
2,801.10 |
2,801.60 |
2.8K |
| 13:49 |
2,801.85 |
2,802.80 |
2,800.90 |
2,800.95 |
8.7K |
| 13:50 |
2,801.05 |
2,801.50 |
2,800.85 |
2,800.85 |
4.5K |
| 13:51 |
2,800.95 |
2,801.00 |
2,800.45 |
2,800.75 |
6.8K |
| 13:52 |
2,800.65 |
2,801.00 |
2,800.65 |
2,800.80 |
3.2K |
| 13:53 |
2,800.95 |
2,800.95 |
2,800.75 |
2,800.90 |
3.4K |
| 13:54 |
2,800.90 |
2,800.95 |
2,799.00 |
2,800.95 |
12.3K |
| 13:55 |
2,801.00 |
2,802.00 |
2,800.50 |
2,800.50 |
7.2K |
| 13:56 |
2,801.00 |
2,801.00 |
2,800.00 |
2,800.90 |
2.3K |
| 13:57 |
2,800.00 |
2,801.50 |
2,799.65 |
2,801.50 |
8.6K |
| 13:58 |
2,801.40 |
2,802.75 |
2,800.75 |
2,802.75 |
7.9K |
| 13:59 |
2,802.70 |
2,802.95 |
2,801.75 |
2,802.85 |
5.5K |
| 14:00 |
2,803.00 |
2,803.65 |
2,801.75 |
2,803.65 |
6.0K |
| 14:01 |
2,803.40 |
2,803.40 |
2,801.90 |
2,802.85 |
5.9K |
| 14:02 |
2,802.45 |
2,802.45 |
2,801.25 |
2,801.25 |
3.9K |
| 14:03 |
2,801.10 |
2,802.45 |
2,801.10 |
2,802.05 |
4.0K |
| 14:04 |
2,802.10 |
2,803.00 |
2,802.00 |
2,803.00 |
4.4K |
| 14:05 |
2,803.65 |
2,803.70 |
2,802.20 |
2,802.95 |
3.4K |
| 14:06 |
2,802.45 |
2,803.00 |
2,802.25 |
2,802.95 |
3.6K |
| 14:07 |
2,802.90 |
2,803.65 |
2,802.60 |
2,803.50 |
2.1K |
| 14:08 |
2,803.45 |
2,804.70 |
2,803.10 |
2,803.35 |
3.0K |
| 14:09 |
2,803.15 |
2,803.90 |
2,803.15 |
2,803.75 |
2.8K |
| 14:10 |
2,803.25 |
2,803.30 |
2,802.40 |
2,802.65 |
2.9K |
| 14:11 |
2,802.95 |
2,803.00 |
2,802.00 |
2,802.95 |
3.8K |
| 14:12 |
2,802.95 |
2,802.95 |
2,802.35 |
2,802.55 |
3.1K |
| 14:13 |
2,802.20 |
2,802.50 |
2,801.25 |
2,801.85 |
3.6K |
| 14:14 |
2,801.65 |
2,802.25 |
2,801.25 |
2,801.80 |
2.2K |
| 14:15 |
2,801.85 |
2,801.85 |
2,800.25 |
2,800.90 |
3.6K |
| 14:16 |
2,800.60 |
2,801.45 |
2,800.55 |
2,800.85 |
3.1K |
| 14:17 |
2,800.20 |
2,801.10 |
2,800.10 |
2,800.10 |
4.1K |
| 14:18 |
2,801.00 |
2,801.00 |
2,800.25 |
2,800.30 |
1.8K |
| 14:19 |
2,800.25 |
2,801.00 |
2,800.00 |
2,800.00 |
3.3K |
| 14:20 |
2,800.00 |
2,800.80 |
2,799.90 |
2,800.20 |
0.7K |
| 14:21 |
2,800.15 |
2,800.90 |
2,800.00 |
2,800.00 |
3.9K |
| 14:22 |
2,800.00 |
2,802.60 |
2,800.00 |
2,801.40 |
17.1K |
| 14:23 |
2,801.85 |
2,803.00 |
2,801.55 |
2,802.95 |
4.5K |
| 14:24 |
2,802.95 |
2,804.00 |
2,802.00 |
2,802.80 |
4.6K |
| 14:25 |
2,802.05 |
2,803.30 |
2,802.05 |
2,803.25 |
3.5K |
| 14:26 |
2,803.30 |
2,803.45 |
2,802.30 |
2,803.20 |
2.2K |
| 14:27 |
2,803.20 |
2,803.55 |
2,802.50 |
2,802.80 |
3.7K |
| 14:28 |
2,802.85 |
2,803.40 |
2,802.75 |
2,803.25 |
2.4K |
| 14:29 |
2,803.20 |
2,803.85 |
2,802.85 |
2,803.60 |
3.7K |
| 14:30 |
2,803.35 |
2,804.90 |
2,802.10 |
2,802.10 |
6.5K |
| 14:31 |
2,802.05 |
2,802.85 |
2,802.00 |
2,802.30 |
4.4K |
| 14:32 |
2,802.25 |
2,802.25 |
2,801.10 |
2,802.00 |
7.5K |
| 14:33 |
2,801.95 |
2,802.90 |
2,799.90 |
2,800.75 |
8.0K |
| 14:34 |
2,800.60 |
2,801.35 |
2,800.30 |
2,800.55 |
2.8K |
| 14:35 |
2,800.55 |
2,800.65 |
2,800.15 |
2,800.15 |
2.8K |
| 14:36 |
2,800.60 |
2,800.60 |
2,800.20 |
2,800.20 |
2.8K |
| 14:37 |
2,800.20 |
2,800.60 |
2,800.00 |
2,800.30 |
2.8K |
| 14:38 |
2,800.30 |
2,801.30 |
2,800.00 |
2,800.00 |
5.3K |
| 14:39 |
2,799.65 |
2,800.00 |
2,799.65 |
2,800.00 |
2.4K |
| 14:40 |
2,799.95 |
2,800.65 |
2,799.95 |
2,800.65 |
4.8K |
| 14:41 |
2,800.55 |
2,800.55 |
2,800.30 |
2,800.35 |
4.4K |
| 14:42 |
2,800.35 |
2,801.05 |
2,800.00 |
2,800.25 |
4.0K |
| 14:43 |
2,800.30 |
2,800.35 |
2,800.00 |
2,800.00 |
4.6K |
| 14:44 |
2,800.00 |
2,800.60 |
2,799.25 |
2,800.10 |
3.2K |
| 14:45 |
2,800.30 |
2,800.70 |
2,799.95 |
2,799.95 |
2.4K |
| 14:46 |
2,799.75 |
2,800.00 |
2,799.75 |
2,799.95 |
2.3K |
| 14:47 |
2,799.85 |
2,799.85 |
2,799.75 |
2,799.75 |
2.1K |
| 14:48 |
2,800.00 |
2,800.20 |
2,799.80 |
2,800.20 |
3.0K |
| 14:49 |
2,800.70 |
2,800.70 |
2,800.00 |
2,800.00 |
3.2K |
| 14:50 |
2,800.00 |
2,800.80 |
2,799.95 |
2,800.00 |
2.2K |
| 14:51 |
2,799.95 |
2,800.05 |
2,799.90 |
2,799.95 |
2.8K |
| 14:52 |
2,800.00 |
2,800.05 |
2,799.95 |
2,799.95 |
1.8K |
| 14:53 |
2,799.95 |
2,800.00 |
2,799.00 |
2,799.75 |
3.6K |
| 14:54 |
2,799.65 |
2,799.95 |
2,799.10 |
2,799.35 |
2.9K |
| 14:55 |
2,799.50 |
2,799.95 |
2,799.50 |
2,799.95 |
1.8K |
| 14:56 |
2,799.95 |
2,800.00 |
2,799.05 |
2,799.05 |
1.8K |
| 14:57 |
2,798.70 |
2,798.70 |
2,794.45 |
2,794.50 |
8.5K |
| 14:58 |
2,794.50 |
2,794.50 |
2,791.35 |
2,791.90 |
6.0K |
| 14:59 |
2,793.00 |
2,795.00 |
2,792.70 |
2,795.00 |
6.4K |
| 15:00 |
2,794.80 |
2,798.35 |
2,794.80 |
2,797.70 |
20.0K |
| 15:01 |
2,797.75 |
2,799.90 |
2,797.10 |
2,797.10 |
13.0K |
| 15:02 |
2,797.05 |
2,797.10 |
2,796.15 |
2,796.15 |
9.8K |
| 15:03 |
2,796.10 |
2,796.15 |
2,795.00 |
2,795.00 |
11.6K |
| 15:04 |
2,795.10 |
2,795.25 |
2,793.85 |
2,793.95 |
11.7K |
| 15:05 |
2,793.95 |
2,794.00 |
2,792.55 |
2,792.65 |
13.9K |
| 15:06 |
2,792.60 |
2,792.75 |
2,790.85 |
2,790.95 |
11.6K |
| 15:07 |
2,791.10 |
2,792.40 |
2,791.10 |
2,791.40 |
30.0K |
| 15:08 |
2,791.30 |
2,792.35 |
2,791.10 |
2,792.00 |
14.5K |
| 15:09 |
2,792.15 |
2,797.60 |
2,791.95 |
2,797.60 |
45.0K |
| 15:10 |
2,797.85 |
2,799.20 |
2,794.75 |
2,794.75 |
27.5K |
| 15:11 |
2,794.95 |
2,796.00 |
2,794.50 |
2,794.60 |
17.9K |
| 15:12 |
2,794.65 |
2,794.65 |
2,792.15 |
2,792.65 |
18.2K |
| 15:13 |
2,792.80 |
2,793.85 |
2,792.65 |
2,792.65 |
15.9K |
| 15:14 |
2,792.60 |
2,792.70 |
2,791.10 |
2,791.10 |
17.7K |
| 15:15 |
2,791.20 |
2,791.20 |
2,788.15 |
2,788.15 |
20.6K |
| 15:16 |
2,788.20 |
2,788.40 |
2,785.90 |
2,786.05 |
20.6K |
| 15:17 |
2,786.05 |
2,786.95 |
2,783.95 |
2,783.95 |
25.1K |
| 15:18 |
2,783.95 |
2,783.95 |
2,781.95 |
2,782.45 |
30.0K |
| 15:19 |
2,782.45 |
2,782.50 |
2,781.25 |
2,781.85 |
25.5K |
| 15:20 |
2,783.50 |
2,784.45 |
2,782.10 |
2,783.15 |
26.8K |
| 15:21 |
2,783.65 |
2,784.85 |
2,783.50 |
2,783.80 |
19.8K |
| 15:22 |
2,783.10 |
2,783.55 |
2,782.05 |
2,782.30 |
17.0K |
| 15:23 |
2,782.15 |
2,782.95 |
2,781.20 |
2,781.70 |
18.0K |
| 15:24 |
2,781.70 |
2,783.00 |
2,781.40 |
2,782.55 |
17.7K |
| 15:25 |
2,782.40 |
2,782.85 |
2,781.30 |
2,782.25 |
18.4K |
| 15:26 |
2,781.65 |
2,785.65 |
2,781.25 |
2,785.65 |
21.8K |
| 15:27 |
2,784.85 |
2,785.95 |
2,783.25 |
2,783.60 |
12.8K |
| 15:28 |
2,785.40 |
2,789.70 |
2,782.20 |
2,788.90 |
13.1K |
| 15:29 |
2,789.00 |
2,790.00 |
2,781.85 |
2,789.10 |
6.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|