| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,803.75 |
2,803.75 |
2,803.75 |
2,803.75 |
12.4K |
| 09:15 |
2,805.05 |
2,824.75 |
2,805.05 |
2,820.95 |
30.3K |
| 09:16 |
2,817.90 |
2,821.65 |
2,816.40 |
2,820.10 |
16.0K |
| 09:17 |
2,820.65 |
2,829.00 |
2,818.35 |
2,829.00 |
22.7K |
| 09:18 |
2,830.50 |
2,837.90 |
2,830.00 |
2,830.30 |
21.2K |
| 09:19 |
2,831.90 |
2,835.15 |
2,830.60 |
2,830.60 |
13.4K |
| 09:20 |
2,830.25 |
2,830.25 |
2,820.10 |
2,821.20 |
22.6K |
| 09:21 |
2,820.15 |
2,820.15 |
2,809.05 |
2,811.30 |
15.4K |
| 09:22 |
2,810.00 |
2,811.45 |
2,808.15 |
2,808.75 |
14.9K |
| 09:23 |
2,808.20 |
2,808.20 |
2,803.40 |
2,804.35 |
15.9K |
| 09:24 |
2,804.55 |
2,808.65 |
2,802.60 |
2,808.35 |
15.1K |
| 09:25 |
2,805.75 |
2,809.45 |
2,805.75 |
2,806.70 |
7.2K |
| 09:26 |
2,806.50 |
2,806.50 |
2,801.00 |
2,802.60 |
11.1K |
| 09:27 |
2,802.45 |
2,810.80 |
2,802.45 |
2,810.80 |
5.7K |
| 09:28 |
2,812.95 |
2,815.75 |
2,811.90 |
2,813.05 |
12.5K |
| 09:29 |
2,813.50 |
2,817.65 |
2,813.10 |
2,816.60 |
10.3K |
| 09:30 |
2,817.70 |
2,818.00 |
2,812.30 |
2,816.20 |
7.1K |
| 09:31 |
2,816.65 |
2,817.55 |
2,816.25 |
2,817.05 |
2.2K |
| 09:32 |
2,818.00 |
2,819.50 |
2,818.00 |
2,818.35 |
4.1K |
| 09:33 |
2,819.00 |
2,820.95 |
2,819.00 |
2,820.45 |
6.5K |
| 09:34 |
2,819.40 |
2,820.45 |
2,818.35 |
2,820.20 |
9.2K |
| 09:35 |
2,822.35 |
2,824.10 |
2,821.15 |
2,821.15 |
7.8K |
| 09:36 |
2,821.00 |
2,825.85 |
2,820.75 |
2,825.85 |
8.4K |
| 09:37 |
2,825.70 |
2,826.95 |
2,825.15 |
2,826.00 |
9.9K |
| 09:38 |
2,826.20 |
2,826.20 |
2,823.50 |
2,823.50 |
7.5K |
| 09:39 |
2,823.70 |
2,828.00 |
2,823.70 |
2,825.05 |
10.6K |
| 09:40 |
2,827.00 |
2,833.70 |
2,827.00 |
2,828.20 |
15.4K |
| 09:41 |
2,829.25 |
2,834.95 |
2,828.60 |
2,834.95 |
4.9K |
| 09:42 |
2,834.65 |
2,837.00 |
2,834.65 |
2,837.00 |
15.4K |
| 09:43 |
2,837.00 |
2,837.00 |
2,836.00 |
2,836.25 |
10.4K |
| 09:44 |
2,836.75 |
2,836.90 |
2,835.00 |
2,836.00 |
7.8K |
| 09:45 |
2,836.00 |
2,836.00 |
2,832.60 |
2,832.60 |
14.1K |
| 09:46 |
2,835.00 |
2,835.00 |
2,830.00 |
2,830.05 |
7.0K |
| 09:47 |
2,831.20 |
2,833.15 |
2,830.55 |
2,833.00 |
3.6K |
| 09:48 |
2,832.35 |
2,834.00 |
2,830.00 |
2,830.25 |
4.7K |
| 09:49 |
2,830.50 |
2,831.45 |
2,828.35 |
2,828.35 |
6.8K |
| 09:50 |
2,828.40 |
2,831.85 |
2,827.10 |
2,831.85 |
6.0K |
| 09:51 |
2,831.65 |
2,836.00 |
2,829.20 |
2,829.75 |
13.0K |
| 09:52 |
2,829.40 |
2,835.00 |
2,829.40 |
2,835.00 |
5.5K |
| 09:53 |
2,835.35 |
2,835.70 |
2,833.00 |
2,834.35 |
6.0K |
| 09:54 |
2,835.75 |
2,835.95 |
2,834.10 |
2,835.15 |
4.3K |
| 09:55 |
2,835.75 |
2,839.80 |
2,835.00 |
2,839.65 |
16.0K |
| 09:56 |
2,839.30 |
2,841.00 |
2,836.95 |
2,841.00 |
18.3K |
| 09:57 |
2,840.95 |
2,841.00 |
2,838.80 |
2,840.10 |
8.5K |
| 09:58 |
2,839.85 |
2,839.85 |
2,836.85 |
2,839.00 |
9.3K |
| 09:59 |
2,839.00 |
2,842.25 |
2,838.00 |
2,842.20 |
9.7K |
| 10:00 |
2,841.60 |
2,844.70 |
2,841.60 |
2,844.25 |
13.8K |
| 10:01 |
2,844.45 |
2,845.00 |
2,841.95 |
2,841.95 |
13.0K |
| 10:02 |
2,842.00 |
2,842.40 |
2,840.15 |
2,842.40 |
8.9K |
| 10:03 |
2,842.40 |
2,847.00 |
2,841.90 |
2,847.00 |
10.9K |
| 10:04 |
2,847.00 |
2,847.00 |
2,844.95 |
2,846.25 |
15.4K |
| 10:05 |
2,846.25 |
2,846.25 |
2,839.40 |
2,839.40 |
14.4K |
| 10:06 |
2,838.40 |
2,839.40 |
2,830.55 |
2,830.55 |
19.6K |
| 10:07 |
2,830.60 |
2,830.60 |
2,822.60 |
2,824.00 |
18.8K |
| 10:08 |
2,823.40 |
2,827.95 |
2,822.05 |
2,822.05 |
13.2K |
| 10:09 |
2,821.10 |
2,821.65 |
2,812.90 |
2,813.20 |
24.0K |
| 10:10 |
2,812.90 |
2,815.00 |
2,812.00 |
2,814.15 |
12.8K |
| 10:11 |
2,813.65 |
2,813.65 |
2,810.00 |
2,810.15 |
16.1K |
| 10:12 |
2,808.65 |
2,811.30 |
2,807.05 |
2,811.30 |
9.6K |
| 10:13 |
2,811.45 |
2,811.80 |
2,809.05 |
2,810.55 |
5.7K |
| 10:14 |
2,809.50 |
2,815.30 |
2,809.05 |
2,812.15 |
6.7K |
| 10:15 |
2,810.40 |
2,810.70 |
2,808.60 |
2,810.65 |
4.9K |
| 10:16 |
2,811.55 |
2,814.05 |
2,810.90 |
2,811.00 |
4.4K |
| 10:17 |
2,811.00 |
2,813.00 |
2,810.45 |
2,813.00 |
5.8K |
| 10:18 |
2,812.15 |
2,817.60 |
2,812.15 |
2,817.25 |
6.7K |
| 10:19 |
2,817.60 |
2,817.60 |
2,814.60 |
2,815.60 |
9.2K |
| 10:20 |
2,815.50 |
2,818.00 |
2,815.05 |
2,816.65 |
4.7K |
| 10:21 |
2,816.80 |
2,818.10 |
2,815.80 |
2,817.00 |
6.0K |
| 10:22 |
2,817.00 |
2,819.55 |
2,814.10 |
2,815.00 |
9.8K |
| 10:23 |
2,815.80 |
2,820.65 |
2,815.80 |
2,820.00 |
6.5K |
| 10:24 |
2,820.00 |
2,823.20 |
2,819.40 |
2,822.05 |
3.8K |
| 10:25 |
2,822.85 |
2,822.95 |
2,816.60 |
2,816.80 |
8.3K |
| 10:26 |
2,817.55 |
2,819.70 |
2,816.80 |
2,819.00 |
3.5K |
| 10:27 |
2,819.05 |
2,820.15 |
2,817.80 |
2,820.00 |
2.9K |
| 10:28 |
2,821.35 |
2,822.00 |
2,817.75 |
2,821.90 |
3.1K |
| 10:29 |
2,822.00 |
2,823.00 |
2,820.45 |
2,822.00 |
2.4K |
| 10:30 |
2,822.05 |
2,823.00 |
2,820.60 |
2,822.00 |
3.7K |
| 10:31 |
2,823.00 |
2,824.00 |
2,822.00 |
2,822.35 |
7.6K |
| 10:32 |
2,822.95 |
2,823.35 |
2,820.00 |
2,820.65 |
4.9K |
| 10:33 |
2,820.60 |
2,821.40 |
2,817.25 |
2,821.40 |
6.0K |
| 10:34 |
2,821.10 |
2,821.10 |
2,818.00 |
2,818.95 |
3.6K |
| 10:35 |
2,818.95 |
2,820.00 |
2,818.90 |
2,820.00 |
2.4K |
| 10:36 |
2,819.95 |
2,819.95 |
2,819.55 |
2,819.55 |
2.7K |
| 10:37 |
2,819.80 |
2,821.00 |
2,818.45 |
2,819.95 |
29.5K |
| 10:38 |
2,819.00 |
2,820.00 |
2,818.20 |
2,820.00 |
7.9K |
| 10:39 |
2,821.00 |
2,823.00 |
2,820.00 |
2,822.75 |
7.2K |
| 10:40 |
2,822.95 |
2,827.00 |
2,822.75 |
2,827.00 |
4.3K |
| 10:41 |
2,826.00 |
2,826.75 |
2,824.25 |
2,824.40 |
7.2K |
| 10:42 |
2,824.40 |
2,827.55 |
2,824.40 |
2,827.55 |
6.0K |
| 10:43 |
2,828.95 |
2,828.95 |
2,827.05 |
2,828.00 |
2.6K |
| 10:44 |
2,827.85 |
2,827.85 |
2,827.00 |
2,827.00 |
2.9K |
| 10:45 |
2,827.90 |
2,828.40 |
2,826.00 |
2,826.50 |
12.1K |
| 10:46 |
2,826.05 |
2,826.05 |
2,821.00 |
2,821.50 |
11.6K |
| 10:47 |
2,821.00 |
2,821.60 |
2,820.40 |
2,820.40 |
1.3K |
| 10:48 |
2,820.50 |
2,823.65 |
2,819.75 |
2,823.65 |
27.6K |
| 10:49 |
2,822.50 |
2,823.95 |
2,821.10 |
2,823.45 |
8.1K |
| 10:50 |
2,823.45 |
2,827.90 |
2,821.20 |
2,827.90 |
8.0K |
| 10:51 |
2,827.85 |
2,827.90 |
2,824.30 |
2,825.90 |
18.6K |
| 10:52 |
2,825.90 |
2,827.00 |
2,824.15 |
2,826.00 |
4.1K |
| 10:53 |
2,826.75 |
2,826.85 |
2,823.50 |
2,823.50 |
2.9K |
| 10:54 |
2,823.50 |
2,823.50 |
2,820.05 |
2,820.10 |
1.5K |
| 10:55 |
2,820.00 |
2,825.00 |
2,819.10 |
2,825.00 |
6.1K |
| 10:56 |
2,824.55 |
2,827.25 |
2,823.45 |
2,826.00 |
11.0K |
| 10:57 |
2,824.25 |
2,828.00 |
2,824.05 |
2,828.00 |
6.6K |
| 10:58 |
2,828.80 |
2,829.80 |
2,827.50 |
2,828.00 |
5.2K |
| 10:59 |
2,828.00 |
2,828.90 |
2,827.00 |
2,827.15 |
2.7K |
| 11:00 |
2,828.25 |
2,828.80 |
2,827.45 |
2,827.90 |
1.9K |
| 11:01 |
2,827.90 |
2,828.00 |
2,827.00 |
2,827.00 |
1.8K |
| 11:02 |
2,827.35 |
2,827.70 |
2,827.00 |
2,827.20 |
2.2K |
| 11:03 |
2,827.65 |
2,828.70 |
2,827.00 |
2,827.00 |
1.7K |
| 11:04 |
2,827.20 |
2,827.95 |
2,826.00 |
2,827.00 |
7.7K |
| 11:05 |
2,827.05 |
2,827.70 |
2,825.10 |
2,825.10 |
3.3K |
| 11:06 |
2,825.65 |
2,826.00 |
2,824.00 |
2,824.10 |
1.5K |
| 11:07 |
2,824.10 |
2,825.15 |
2,824.10 |
2,824.90 |
1.2K |
| 11:08 |
2,824.30 |
2,825.05 |
2,824.25 |
2,824.25 |
1.4K |
| 11:09 |
2,824.40 |
2,824.40 |
2,821.70 |
2,821.70 |
2.5K |
| 11:10 |
2,821.05 |
2,825.35 |
2,821.05 |
2,824.95 |
4.5K |
| 11:11 |
2,825.80 |
2,827.65 |
2,825.80 |
2,827.65 |
1.7K |
| 11:12 |
2,827.00 |
2,827.80 |
2,827.00 |
2,827.00 |
0.7K |
| 11:13 |
2,827.05 |
2,829.00 |
2,827.00 |
2,829.00 |
2.7K |
| 11:14 |
2,829.55 |
2,829.55 |
2,827.00 |
2,827.80 |
1.5K |
| 11:15 |
2,827.65 |
2,829.00 |
2,827.30 |
2,827.80 |
1.8K |
| 11:16 |
2,827.90 |
2,828.40 |
2,827.60 |
2,827.85 |
0.8K |
| 11:17 |
2,828.65 |
2,828.65 |
2,827.80 |
2,828.00 |
0.5K |
| 11:18 |
2,827.80 |
2,828.55 |
2,827.50 |
2,827.85 |
1.7K |
| 11:19 |
2,827.80 |
2,828.00 |
2,827.80 |
2,827.80 |
0.6K |
| 11:20 |
2,827.50 |
2,827.50 |
2,826.50 |
2,826.50 |
9.9K |
| 11:21 |
2,826.75 |
2,827.05 |
2,826.25 |
2,827.00 |
6.1K |
| 11:22 |
2,827.00 |
2,827.70 |
2,827.00 |
2,827.70 |
1.2K |
| 11:23 |
2,827.50 |
2,827.95 |
2,826.00 |
2,826.15 |
6.1K |
| 11:24 |
2,826.45 |
2,827.90 |
2,826.45 |
2,827.90 |
1.6K |
| 11:25 |
2,827.95 |
2,828.85 |
2,827.95 |
2,828.85 |
2.2K |
| 11:26 |
2,828.90 |
2,829.70 |
2,828.15 |
2,829.05 |
0.9K |
| 11:27 |
2,829.10 |
2,829.10 |
2,828.00 |
2,828.15 |
1.0K |
| 11:28 |
2,829.05 |
2,829.20 |
2,828.00 |
2,829.20 |
1.0K |
| 11:29 |
2,829.60 |
2,829.75 |
2,828.10 |
2,829.40 |
0.7K |
| 11:30 |
2,828.20 |
2,830.50 |
2,828.05 |
2,830.50 |
8.1K |
| 11:31 |
2,831.65 |
2,831.65 |
2,831.10 |
2,831.25 |
5.0K |
| 11:32 |
2,831.30 |
2,832.35 |
2,831.00 |
2,831.00 |
2.2K |
| 11:33 |
2,831.00 |
2,831.50 |
2,831.00 |
2,831.30 |
1.4K |
| 11:34 |
2,831.05 |
2,831.50 |
2,831.00 |
2,831.10 |
1.1K |
| 11:35 |
2,831.00 |
2,831.50 |
2,831.00 |
2,831.50 |
6.6K |
| 11:36 |
2,831.95 |
2,834.00 |
2,831.85 |
2,832.95 |
3.5K |
| 11:37 |
2,832.90 |
2,833.45 |
2,832.90 |
2,833.00 |
0.9K |
| 11:38 |
2,833.00 |
2,833.00 |
2,831.60 |
2,831.60 |
1.6K |
| 11:39 |
2,831.60 |
2,832.30 |
2,831.50 |
2,832.25 |
1.5K |
| 11:40 |
2,832.60 |
2,832.60 |
2,831.55 |
2,831.60 |
1.2K |
| 11:41 |
2,832.00 |
2,832.00 |
2,831.00 |
2,831.00 |
1.1K |
| 11:42 |
2,831.00 |
2,831.10 |
2,831.00 |
2,831.10 |
1.1K |
| 11:43 |
2,831.00 |
2,831.45 |
2,830.65 |
2,831.00 |
1.0K |
| 11:44 |
2,831.25 |
2,831.25 |
2,831.00 |
2,831.00 |
1.1K |
| 11:45 |
2,831.10 |
2,831.60 |
2,831.00 |
2,831.55 |
1.1K |
| 11:46 |
2,832.00 |
2,832.90 |
2,830.95 |
2,831.05 |
0.9K |
| 11:47 |
2,831.05 |
2,831.90 |
2,830.90 |
2,831.00 |
1.5K |
| 11:48 |
2,831.15 |
2,832.25 |
2,831.00 |
2,831.00 |
1.7K |
| 11:49 |
2,831.00 |
2,831.95 |
2,830.65 |
2,831.00 |
2.0K |
| 11:50 |
2,830.95 |
2,831.25 |
2,830.65 |
2,831.25 |
2.1K |
| 11:51 |
2,831.90 |
2,831.90 |
2,831.00 |
2,831.15 |
1.2K |
| 11:52 |
2,831.10 |
2,831.20 |
2,830.10 |
2,830.45 |
5.5K |
| 11:53 |
2,830.90 |
2,830.90 |
2,815.00 |
2,816.65 |
18.3K |
| 11:54 |
2,816.10 |
2,823.80 |
2,815.45 |
2,821.05 |
33.8K |
| 11:55 |
2,821.15 |
2,823.15 |
2,819.05 |
2,822.55 |
5.9K |
| 11:56 |
2,823.00 |
2,827.60 |
2,823.00 |
2,826.05 |
8.8K |
| 11:57 |
2,826.05 |
2,828.00 |
2,825.80 |
2,827.90 |
1.9K |
| 11:58 |
2,827.90 |
2,832.00 |
2,827.90 |
2,830.30 |
6.1K |
| 11:59 |
2,830.80 |
2,835.00 |
2,830.80 |
2,835.00 |
6.9K |
| 12:00 |
2,834.95 |
2,835.00 |
2,833.15 |
2,834.55 |
5.5K |
| 12:01 |
2,834.95 |
2,835.90 |
2,834.85 |
2,835.90 |
3.3K |
| 12:02 |
2,836.70 |
2,836.90 |
2,834.60 |
2,834.60 |
4.2K |
| 12:03 |
2,834.30 |
2,834.75 |
2,833.75 |
2,834.55 |
1.7K |
| 12:04 |
2,834.55 |
2,834.75 |
2,832.85 |
2,833.55 |
2.0K |
| 12:05 |
2,833.80 |
2,833.80 |
2,830.25 |
2,830.35 |
4.8K |
| 12:06 |
2,830.20 |
2,833.00 |
2,829.45 |
2,832.20 |
3.9K |
| 12:07 |
2,830.05 |
2,835.00 |
2,830.05 |
2,835.00 |
11.6K |
| 12:08 |
2,836.00 |
2,836.60 |
2,832.95 |
2,833.15 |
16.6K |
| 12:09 |
2,833.20 |
2,833.20 |
2,830.65 |
2,831.90 |
3.1K |
| 12:10 |
2,832.40 |
2,836.35 |
2,831.95 |
2,836.35 |
13.2K |
| 12:11 |
2,836.35 |
2,837.35 |
2,835.20 |
2,835.95 |
18.4K |
| 12:12 |
2,835.95 |
2,837.00 |
2,835.70 |
2,836.45 |
2.1K |
| 12:13 |
2,836.45 |
2,836.85 |
2,836.15 |
2,836.35 |
1.9K |
| 12:14 |
2,836.45 |
2,836.95 |
2,836.00 |
2,836.00 |
1.6K |
| 12:15 |
2,836.40 |
2,836.55 |
2,835.60 |
2,835.80 |
2.4K |
| 12:16 |
2,835.90 |
2,836.75 |
2,835.75 |
2,835.75 |
3.4K |
| 12:17 |
2,836.25 |
2,836.40 |
2,832.60 |
2,832.60 |
8.5K |
| 12:18 |
2,833.70 |
2,836.30 |
2,833.70 |
2,836.25 |
12.1K |
| 12:19 |
2,835.80 |
2,836.40 |
2,833.00 |
2,833.55 |
4.3K |
| 12:20 |
2,832.90 |
2,834.10 |
2,831.45 |
2,831.90 |
2.1K |
| 12:21 |
2,832.10 |
2,832.10 |
2,831.15 |
2,831.85 |
3.0K |
| 12:22 |
2,831.55 |
2,831.95 |
2,831.15 |
2,831.40 |
2.1K |
| 12:23 |
2,831.20 |
2,831.20 |
2,829.30 |
2,829.30 |
3.0K |
| 12:24 |
2,829.30 |
2,831.00 |
2,829.30 |
2,830.00 |
2.5K |
| 12:25 |
2,830.30 |
2,830.65 |
2,828.60 |
2,829.25 |
1.6K |
| 12:26 |
2,829.15 |
2,831.95 |
2,829.15 |
2,831.20 |
4.0K |
| 12:27 |
2,830.10 |
2,831.20 |
2,830.10 |
2,831.20 |
4.8K |
| 12:28 |
2,831.95 |
2,831.95 |
2,831.05 |
2,831.90 |
2.4K |
| 12:29 |
2,831.75 |
2,832.00 |
2,831.10 |
2,832.00 |
5.2K |
| 12:30 |
2,831.95 |
2,832.10 |
2,831.50 |
2,832.10 |
4.9K |
| 12:31 |
2,832.40 |
2,833.20 |
2,831.80 |
2,831.80 |
2.6K |
| 12:32 |
2,831.00 |
2,831.65 |
2,831.00 |
2,831.60 |
2.4K |
| 12:33 |
2,831.30 |
2,832.00 |
2,830.00 |
2,830.40 |
2.7K |
| 12:34 |
2,830.35 |
2,832.00 |
2,830.35 |
2,831.85 |
2.0K |
| 12:35 |
2,831.85 |
2,832.00 |
2,831.20 |
2,831.20 |
3.8K |
| 12:36 |
2,831.55 |
2,831.55 |
2,830.50 |
2,830.60 |
1.5K |
| 12:37 |
2,830.95 |
2,830.95 |
2,826.80 |
2,826.80 |
5.3K |
| 12:38 |
2,826.00 |
2,828.55 |
2,826.00 |
2,828.55 |
3.9K |
| 12:39 |
2,826.50 |
2,828.30 |
2,826.50 |
2,826.50 |
2.4K |
| 12:40 |
2,827.10 |
2,827.70 |
2,826.00 |
2,826.20 |
3.9K |
| 12:41 |
2,825.85 |
2,826.15 |
2,821.10 |
2,822.85 |
14.9K |
| 12:42 |
2,822.10 |
2,824.80 |
2,822.10 |
2,824.45 |
2.2K |
| 12:43 |
2,824.50 |
2,825.00 |
2,824.05 |
2,825.00 |
1.8K |
| 12:44 |
2,824.60 |
2,826.85 |
2,824.60 |
2,826.15 |
2.5K |
| 12:45 |
2,825.85 |
2,826.65 |
2,823.40 |
2,823.90 |
3.3K |
| 12:46 |
2,823.00 |
2,824.55 |
2,822.50 |
2,824.55 |
2.7K |
| 12:47 |
2,823.45 |
2,825.15 |
2,823.45 |
2,824.40 |
1.9K |
| 12:48 |
2,824.25 |
2,825.90 |
2,823.45 |
2,825.90 |
3.0K |
| 12:49 |
2,825.75 |
2,825.75 |
2,824.40 |
2,824.95 |
1.7K |
| 12:50 |
2,825.00 |
2,826.15 |
2,824.45 |
2,825.75 |
2.2K |
| 12:51 |
2,825.40 |
2,826.90 |
2,825.35 |
2,825.90 |
2.7K |
| 12:52 |
2,825.90 |
2,826.70 |
2,825.50 |
2,825.95 |
3.5K |
| 12:53 |
2,825.85 |
2,827.80 |
2,825.40 |
2,826.10 |
4.5K |
| 12:54 |
2,826.10 |
2,827.05 |
2,825.50 |
2,826.85 |
2.1K |
| 12:55 |
2,826.90 |
2,827.00 |
2,825.85 |
2,826.55 |
3.1K |
| 12:56 |
2,825.50 |
2,827.00 |
2,825.40 |
2,827.00 |
3.1K |
| 12:57 |
2,826.00 |
2,827.00 |
2,826.00 |
2,826.65 |
3.0K |
| 12:58 |
2,826.00 |
2,826.90 |
2,825.10 |
2,826.60 |
3.0K |
| 12:59 |
2,825.65 |
2,827.40 |
2,825.65 |
2,826.40 |
2.5K |
| 13:00 |
2,826.25 |
2,826.70 |
2,825.00 |
2,825.00 |
4.0K |
| 13:01 |
2,825.00 |
2,825.85 |
2,823.85 |
2,824.05 |
2.7K |
| 13:02 |
2,824.00 |
2,825.70 |
2,822.00 |
2,822.65 |
3.3K |
| 13:03 |
2,822.65 |
2,822.70 |
2,821.45 |
2,822.45 |
2.2K |
| 13:04 |
2,822.70 |
2,822.75 |
2,821.60 |
2,821.80 |
3.1K |
| 13:05 |
2,820.20 |
2,821.20 |
2,819.50 |
2,820.50 |
6.5K |
| 13:06 |
2,820.65 |
2,821.15 |
2,819.45 |
2,820.50 |
2.7K |
| 13:07 |
2,820.50 |
2,820.70 |
2,819.55 |
2,819.95 |
2.4K |
| 13:08 |
2,820.00 |
2,822.30 |
2,820.00 |
2,821.30 |
5.3K |
| 13:09 |
2,821.60 |
2,823.20 |
2,821.60 |
2,823.20 |
2.5K |
| 13:10 |
2,822.95 |
2,825.05 |
2,822.95 |
2,825.05 |
2.2K |
| 13:11 |
2,825.05 |
2,827.35 |
2,825.05 |
2,826.55 |
3.6K |
| 13:12 |
2,826.35 |
2,827.90 |
2,826.35 |
2,827.15 |
2.3K |
| 13:13 |
2,827.15 |
2,830.10 |
2,827.15 |
2,830.10 |
5.2K |
| 13:14 |
2,830.05 |
2,831.75 |
2,829.30 |
2,830.35 |
3.9K |
| 13:15 |
2,830.40 |
2,831.00 |
2,828.70 |
2,828.70 |
4.3K |
| 13:16 |
2,828.40 |
2,829.25 |
2,827.05 |
2,828.65 |
2.1K |
| 13:17 |
2,828.65 |
2,829.20 |
2,826.50 |
2,828.35 |
1.9K |
| 13:18 |
2,827.60 |
2,830.00 |
2,827.60 |
2,830.00 |
2.1K |
| 13:19 |
2,829.95 |
2,832.00 |
2,829.55 |
2,830.95 |
5.3K |
| 13:20 |
2,830.65 |
2,831.50 |
2,830.00 |
2,831.00 |
4.1K |
| 13:21 |
2,830.75 |
2,831.60 |
2,830.00 |
2,830.40 |
2.7K |
| 13:22 |
2,831.65 |
2,832.00 |
2,830.80 |
2,831.90 |
2.4K |
| 13:23 |
2,832.00 |
2,833.40 |
2,831.80 |
2,832.00 |
30.8K |
| 13:24 |
2,831.45 |
2,832.00 |
2,828.60 |
2,831.10 |
3.2K |
| 13:25 |
2,830.70 |
2,832.00 |
2,830.70 |
2,831.40 |
2.2K |
| 13:26 |
2,831.40 |
2,831.90 |
2,830.45 |
2,831.00 |
2.1K |
| 13:27 |
2,831.00 |
2,832.00 |
2,830.20 |
2,831.00 |
2.6K |
| 13:28 |
2,830.65 |
2,831.30 |
2,829.55 |
2,830.80 |
1.9K |
| 13:29 |
2,830.75 |
2,832.00 |
2,830.45 |
2,831.95 |
2.0K |
| 13:30 |
2,832.00 |
2,832.00 |
2,830.35 |
2,831.85 |
2.3K |
| 13:31 |
2,831.95 |
2,832.00 |
2,830.90 |
2,832.00 |
2.0K |
| 13:32 |
2,831.15 |
2,832.00 |
2,831.15 |
2,832.00 |
4.3K |
| 13:33 |
2,831.95 |
2,834.00 |
2,831.75 |
2,834.00 |
4.2K |
| 13:34 |
2,833.85 |
2,834.35 |
2,832.05 |
2,834.10 |
3.3K |
| 13:35 |
2,833.30 |
2,834.75 |
2,833.20 |
2,834.15 |
3.2K |
| 13:36 |
2,834.65 |
2,835.95 |
2,834.10 |
2,834.85 |
8.7K |
| 13:37 |
2,834.85 |
2,835.00 |
2,834.00 |
2,834.60 |
3.3K |
| 13:38 |
2,834.05 |
2,835.00 |
2,832.30 |
2,832.55 |
4.5K |
| 13:39 |
2,832.95 |
2,833.55 |
2,830.35 |
2,830.70 |
6.8K |
| 13:40 |
2,830.55 |
2,831.95 |
2,829.25 |
2,831.70 |
5.1K |
| 13:41 |
2,831.70 |
2,831.70 |
2,829.65 |
2,831.35 |
1.6K |
| 13:42 |
2,829.75 |
2,831.90 |
2,829.75 |
2,831.40 |
1.9K |
| 13:43 |
2,830.90 |
2,832.00 |
2,830.85 |
2,831.10 |
1.8K |
| 13:44 |
2,831.05 |
2,832.00 |
2,830.40 |
2,831.90 |
2.1K |
| 13:45 |
2,830.80 |
2,831.80 |
2,830.00 |
2,830.25 |
2.4K |
| 13:46 |
2,830.00 |
2,831.00 |
2,829.80 |
2,831.00 |
2.6K |
| 13:47 |
2,830.10 |
2,830.60 |
2,829.45 |
2,830.00 |
2.0K |
| 13:48 |
2,830.10 |
2,831.00 |
2,829.25 |
2,830.60 |
2.2K |
| 13:49 |
2,830.25 |
2,831.95 |
2,829.45 |
2,830.70 |
10.9K |
| 13:50 |
2,830.70 |
2,830.95 |
2,828.80 |
2,830.30 |
2.5K |
| 13:51 |
2,830.30 |
2,830.50 |
2,829.35 |
2,829.70 |
1.8K |
| 13:52 |
2,829.30 |
2,830.00 |
2,828.90 |
2,828.95 |
2.1K |
| 13:53 |
2,829.25 |
2,830.75 |
2,829.25 |
2,829.50 |
2.5K |
| 13:54 |
2,829.85 |
2,829.85 |
2,828.40 |
2,828.90 |
1.9K |
| 13:55 |
2,829.05 |
2,829.85 |
2,828.50 |
2,829.45 |
3.1K |
| 13:56 |
2,829.55 |
2,829.55 |
2,828.35 |
2,829.20 |
2.2K |
| 13:57 |
2,828.95 |
2,829.80 |
2,828.80 |
2,829.65 |
2.5K |
| 13:58 |
2,829.70 |
2,829.75 |
2,827.80 |
2,829.65 |
2.1K |
| 13:59 |
2,829.85 |
2,830.05 |
2,829.00 |
2,829.40 |
2.2K |
| 14:00 |
2,829.55 |
2,829.65 |
2,828.65 |
2,829.05 |
2.7K |
| 14:01 |
2,828.75 |
2,828.75 |
2,826.20 |
2,827.00 |
4.5K |
| 14:02 |
2,827.10 |
2,829.60 |
2,827.00 |
2,829.60 |
4.4K |
| 14:03 |
2,829.60 |
2,830.90 |
2,828.60 |
2,830.85 |
3.0K |
| 14:04 |
2,831.15 |
2,831.60 |
2,830.20 |
2,831.30 |
3.4K |
| 14:05 |
2,831.35 |
2,832.00 |
2,830.20 |
2,830.20 |
3.0K |
| 14:06 |
2,831.00 |
2,831.70 |
2,829.55 |
2,829.75 |
3.2K |
| 14:07 |
2,830.00 |
2,830.00 |
2,829.00 |
2,829.10 |
6.8K |
| 14:08 |
2,830.00 |
2,830.00 |
2,827.35 |
2,828.20 |
5.1K |
| 14:09 |
2,828.45 |
2,828.50 |
2,826.80 |
2,827.25 |
3.4K |
| 14:10 |
2,827.30 |
2,827.65 |
2,826.95 |
2,827.20 |
2.8K |
| 14:11 |
2,827.00 |
2,830.00 |
2,826.75 |
2,829.60 |
14.1K |
| 14:12 |
2,829.85 |
2,830.00 |
2,827.85 |
2,828.60 |
1.5K |
| 14:13 |
2,829.00 |
2,829.00 |
2,827.40 |
2,828.00 |
1.8K |
| 14:14 |
2,828.70 |
2,828.70 |
2,827.85 |
2,827.85 |
3.5K |
| 14:15 |
2,827.55 |
2,828.85 |
2,827.45 |
2,828.85 |
2.4K |
| 14:16 |
2,828.95 |
2,829.50 |
2,828.95 |
2,829.10 |
2.2K |
| 14:17 |
2,829.30 |
2,829.95 |
2,827.50 |
2,829.00 |
8.1K |
| 14:18 |
2,829.20 |
2,829.50 |
2,827.25 |
2,827.85 |
6.7K |
| 14:19 |
2,829.00 |
2,830.00 |
2,828.45 |
2,828.95 |
4.3K |
| 14:20 |
2,828.80 |
2,829.35 |
2,828.80 |
2,829.35 |
1.8K |
| 14:21 |
2,829.90 |
2,830.00 |
2,828.40 |
2,830.00 |
6.6K |
| 14:22 |
2,829.70 |
2,830.00 |
2,828.90 |
2,829.75 |
2.2K |
| 14:23 |
2,829.55 |
2,829.55 |
2,828.55 |
2,828.55 |
2.0K |
| 14:24 |
2,828.65 |
2,829.85 |
2,828.50 |
2,829.45 |
2.2K |
| 14:25 |
2,829.45 |
2,830.00 |
2,829.30 |
2,829.85 |
3.1K |
| 14:26 |
2,829.85 |
2,830.00 |
2,829.75 |
2,829.95 |
3.1K |
| 14:27 |
2,830.00 |
2,830.00 |
2,829.70 |
2,829.70 |
6.7K |
| 14:28 |
2,829.85 |
2,830.00 |
2,829.45 |
2,829.70 |
3.0K |
| 14:29 |
2,829.10 |
2,829.75 |
2,828.30 |
2,829.00 |
3.0K |
| 14:30 |
2,829.10 |
2,829.70 |
2,828.35 |
2,829.70 |
3.2K |
| 14:31 |
2,829.70 |
2,829.70 |
2,828.60 |
2,828.85 |
2.6K |
| 14:32 |
2,829.00 |
2,829.00 |
2,828.00 |
2,828.90 |
2.5K |
| 14:33 |
2,828.90 |
2,829.35 |
2,828.15 |
2,828.15 |
3.1K |
| 14:34 |
2,829.35 |
2,829.95 |
2,829.15 |
2,829.25 |
3.3K |
| 14:35 |
2,829.10 |
2,829.10 |
2,827.05 |
2,827.05 |
4.4K |
| 14:36 |
2,827.10 |
2,827.60 |
2,826.60 |
2,827.05 |
1.9K |
| 14:37 |
2,826.95 |
2,829.15 |
2,826.95 |
2,828.45 |
14.2K |
| 14:38 |
2,828.45 |
2,830.00 |
2,828.30 |
2,830.00 |
3.5K |
| 14:39 |
2,830.00 |
2,830.00 |
2,829.50 |
2,829.50 |
2.2K |
| 14:40 |
2,829.75 |
2,830.00 |
2,829.25 |
2,829.30 |
1.8K |
| 14:41 |
2,829.20 |
2,830.00 |
2,829.15 |
2,829.90 |
11.8K |
| 14:42 |
2,830.00 |
2,830.00 |
2,827.00 |
2,827.75 |
3.0K |
| 14:43 |
2,828.15 |
2,828.45 |
2,827.30 |
2,828.25 |
1.8K |
| 14:44 |
2,828.40 |
2,829.70 |
2,827.55 |
2,828.35 |
15.9K |
| 14:45 |
2,827.70 |
2,829.30 |
2,826.00 |
2,828.55 |
8.2K |
| 14:46 |
2,828.70 |
2,830.00 |
2,828.00 |
2,828.35 |
5.7K |
| 14:47 |
2,828.35 |
2,829.00 |
2,827.90 |
2,829.00 |
1.6K |
| 14:48 |
2,829.00 |
2,829.00 |
2,827.50 |
2,827.65 |
3.4K |
| 14:49 |
2,827.65 |
2,829.75 |
2,827.60 |
2,829.75 |
2.9K |
| 14:50 |
2,829.45 |
2,830.00 |
2,829.45 |
2,830.00 |
3.7K |
| 14:51 |
2,829.85 |
2,829.85 |
2,827.55 |
2,828.00 |
12.2K |
| 14:52 |
2,828.55 |
2,829.25 |
2,828.00 |
2,828.40 |
5.4K |
| 14:53 |
2,828.25 |
2,829.85 |
2,828.15 |
2,829.35 |
4.6K |
| 14:54 |
2,829.90 |
2,830.00 |
2,829.00 |
2,829.30 |
5.5K |
| 14:55 |
2,829.30 |
2,830.00 |
2,828.95 |
2,830.00 |
6.4K |
| 14:56 |
2,829.95 |
2,829.95 |
2,828.30 |
2,829.70 |
3.7K |
| 14:57 |
2,829.95 |
2,829.95 |
2,829.00 |
2,829.65 |
5.3K |
| 14:58 |
2,829.70 |
2,830.00 |
2,829.45 |
2,829.75 |
6.5K |
| 14:59 |
2,829.70 |
2,830.45 |
2,828.25 |
2,829.25 |
6.3K |
| 15:00 |
2,829.10 |
2,829.10 |
2,823.80 |
2,824.40 |
19.6K |
| 15:01 |
2,824.35 |
2,824.95 |
2,824.10 |
2,824.10 |
8.4K |
| 15:02 |
2,824.15 |
2,825.70 |
2,823.30 |
2,824.60 |
12.3K |
| 15:03 |
2,824.50 |
2,826.15 |
2,823.05 |
2,825.90 |
9.8K |
| 15:04 |
2,824.35 |
2,826.00 |
2,824.15 |
2,826.00 |
6.6K |
| 15:05 |
2,826.15 |
2,826.15 |
2,824.25 |
2,824.65 |
9.5K |
| 15:06 |
2,824.80 |
2,824.80 |
2,823.60 |
2,824.25 |
7.0K |
| 15:07 |
2,823.80 |
2,824.75 |
2,823.80 |
2,824.65 |
7.3K |
| 15:08 |
2,824.60 |
2,824.60 |
2,823.40 |
2,823.40 |
5.9K |
| 15:09 |
2,823.40 |
2,824.05 |
2,823.00 |
2,823.50 |
7.0K |
| 15:10 |
2,828.45 |
2,828.65 |
2,827.85 |
2,828.65 |
51.9K |
| 15:11 |
2,829.15 |
2,830.00 |
2,825.95 |
2,826.45 |
41.9K |
| 15:12 |
2,826.45 |
2,828.45 |
2,826.45 |
2,828.45 |
9.8K |
| 15:13 |
2,828.45 |
2,829.00 |
2,828.10 |
2,828.15 |
11.8K |
| 15:14 |
2,827.70 |
2,828.90 |
2,826.60 |
2,828.05 |
14.4K |
| 15:15 |
2,828.00 |
2,828.40 |
2,827.50 |
2,828.00 |
9.0K |
| 15:16 |
2,828.00 |
2,828.20 |
2,827.50 |
2,827.50 |
9.6K |
| 15:17 |
2,827.55 |
2,828.45 |
2,826.70 |
2,827.75 |
9.1K |
| 15:18 |
2,827.75 |
2,828.15 |
2,827.20 |
2,827.45 |
12.4K |
| 15:19 |
2,827.15 |
2,828.00 |
2,826.80 |
2,826.80 |
10.3K |
| 15:20 |
2,826.80 |
2,829.75 |
2,826.60 |
2,827.55 |
13.8K |
| 15:21 |
2,827.90 |
2,829.10 |
2,827.90 |
2,828.95 |
7.9K |
| 15:22 |
2,828.75 |
2,829.20 |
2,828.35 |
2,828.40 |
13.2K |
| 15:23 |
2,828.60 |
2,830.00 |
2,827.95 |
2,830.00 |
16.7K |
| 15:24 |
2,829.60 |
2,830.00 |
2,828.00 |
2,829.10 |
6.2K |
| 15:25 |
2,829.10 |
2,829.85 |
2,829.10 |
2,829.35 |
4.5K |
| 15:26 |
2,829.15 |
2,829.40 |
2,827.80 |
2,828.75 |
5.8K |
| 15:27 |
2,828.75 |
2,830.00 |
2,828.30 |
2,828.35 |
14.7K |
| 15:28 |
2,829.85 |
2,830.00 |
2,829.00 |
2,829.70 |
2.7K |
| 15:29 |
2,830.00 |
2,839.70 |
2,828.00 |
2,828.10 |
19.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|