| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,839.10 |
2,839.10 |
2,839.10 |
2,839.10 |
11.2K |
| 09:15 |
2,846.45 |
2,846.45 |
2,828.55 |
2,828.55 |
86.0K |
| 09:16 |
2,830.55 |
2,838.10 |
2,829.70 |
2,830.00 |
13.9K |
| 09:17 |
2,828.40 |
2,832.25 |
2,828.40 |
2,828.70 |
20.7K |
| 09:18 |
2,827.45 |
2,841.00 |
2,827.45 |
2,841.00 |
43.7K |
| 09:19 |
2,839.85 |
2,843.60 |
2,839.75 |
2,840.90 |
11.4K |
| 09:20 |
2,840.00 |
2,846.00 |
2,839.00 |
2,845.30 |
18.7K |
| 09:21 |
2,845.00 |
2,847.00 |
2,844.70 |
2,844.70 |
12.9K |
| 09:22 |
2,845.25 |
2,848.80 |
2,845.20 |
2,846.90 |
10.8K |
| 09:23 |
2,847.25 |
2,850.00 |
2,844.50 |
2,844.50 |
16.4K |
| 09:24 |
2,842.95 |
2,845.25 |
2,842.25 |
2,842.40 |
14.2K |
| 09:25 |
2,842.25 |
2,842.25 |
2,837.15 |
2,837.15 |
10.0K |
| 09:26 |
2,837.15 |
2,837.15 |
2,832.80 |
2,834.85 |
9.3K |
| 09:27 |
2,835.45 |
2,836.95 |
2,833.05 |
2,833.05 |
6.5K |
| 09:28 |
2,832.65 |
2,833.75 |
2,830.25 |
2,830.55 |
5.6K |
| 09:29 |
2,830.55 |
2,834.25 |
2,830.55 |
2,834.05 |
8.1K |
| 09:30 |
2,834.05 |
2,835.55 |
2,832.00 |
2,833.45 |
6.7K |
| 09:31 |
2,833.70 |
2,833.70 |
2,830.30 |
2,830.75 |
9.3K |
| 09:32 |
2,833.25 |
2,841.45 |
2,833.25 |
2,838.20 |
18.9K |
| 09:33 |
2,837.55 |
2,838.55 |
2,837.50 |
2,838.10 |
2.1K |
| 09:34 |
2,838.65 |
2,839.20 |
2,837.75 |
2,837.75 |
6.2K |
| 09:35 |
2,837.65 |
2,838.70 |
2,835.70 |
2,835.70 |
3.4K |
| 09:36 |
2,835.25 |
2,835.40 |
2,834.25 |
2,834.25 |
2.7K |
| 09:37 |
2,833.20 |
2,837.30 |
2,833.20 |
2,837.30 |
6.9K |
| 09:38 |
2,837.25 |
2,838.70 |
2,837.00 |
2,838.20 |
3.1K |
| 09:39 |
2,839.50 |
2,842.00 |
2,838.90 |
2,842.00 |
6.0K |
| 09:40 |
2,842.90 |
2,843.00 |
2,841.25 |
2,841.25 |
5.2K |
| 09:41 |
2,841.85 |
2,844.80 |
2,841.85 |
2,844.35 |
7.2K |
| 09:42 |
2,844.10 |
2,844.50 |
2,841.75 |
2,844.50 |
3.2K |
| 09:43 |
2,843.60 |
2,845.50 |
2,842.85 |
2,845.50 |
4.0K |
| 09:44 |
2,845.00 |
2,845.50 |
2,844.50 |
2,844.90 |
1.9K |
| 09:45 |
2,844.90 |
2,845.95 |
2,843.85 |
2,845.50 |
5.8K |
| 09:46 |
2,846.10 |
2,846.40 |
2,844.40 |
2,844.80 |
4.3K |
| 09:47 |
2,844.15 |
2,845.35 |
2,843.55 |
2,844.05 |
3.4K |
| 09:48 |
2,844.10 |
2,844.10 |
2,841.65 |
2,841.75 |
2.6K |
| 09:49 |
2,842.50 |
2,844.15 |
2,841.55 |
2,841.90 |
4.7K |
| 09:50 |
2,842.60 |
2,842.95 |
2,841.45 |
2,841.45 |
3.0K |
| 09:51 |
2,842.00 |
2,843.00 |
2,839.05 |
2,839.95 |
5.9K |
| 09:52 |
2,840.45 |
2,843.00 |
2,840.25 |
2,840.60 |
2.2K |
| 09:53 |
2,840.60 |
2,840.60 |
2,838.75 |
2,840.00 |
3.2K |
| 09:54 |
2,840.00 |
2,841.15 |
2,838.85 |
2,839.50 |
3.3K |
| 09:55 |
2,839.75 |
2,839.75 |
2,838.10 |
2,839.20 |
3.7K |
| 09:56 |
2,839.20 |
2,839.95 |
2,838.00 |
2,838.40 |
2.0K |
| 09:57 |
2,838.40 |
2,842.85 |
2,838.30 |
2,842.85 |
4.3K |
| 09:58 |
2,842.85 |
2,842.85 |
2,840.10 |
2,840.95 |
1.9K |
| 09:59 |
2,840.95 |
2,842.65 |
2,840.95 |
2,841.00 |
2.8K |
| 10:00 |
2,841.00 |
2,842.60 |
2,841.00 |
2,842.05 |
1.7K |
| 10:01 |
2,842.45 |
2,842.45 |
2,840.00 |
2,840.40 |
3.4K |
| 10:02 |
2,838.70 |
2,840.90 |
2,838.70 |
2,840.90 |
3.1K |
| 10:03 |
2,841.05 |
2,841.50 |
2,840.90 |
2,841.50 |
1.8K |
| 10:04 |
2,841.30 |
2,841.90 |
2,839.80 |
2,841.90 |
2.2K |
| 10:05 |
2,841.90 |
2,844.50 |
2,841.10 |
2,843.05 |
5.6K |
| 10:06 |
2,842.75 |
2,844.20 |
2,841.90 |
2,843.10 |
2.2K |
| 10:07 |
2,843.10 |
2,847.40 |
2,843.10 |
2,847.40 |
6.4K |
| 10:08 |
2,847.40 |
2,855.70 |
2,847.40 |
2,855.70 |
17.2K |
| 10:09 |
2,855.25 |
2,857.85 |
2,855.00 |
2,857.65 |
8.9K |
| 10:10 |
2,857.10 |
2,861.45 |
2,855.55 |
2,860.45 |
16.5K |
| 10:11 |
2,859.40 |
2,861.50 |
2,859.40 |
2,860.60 |
14.1K |
| 10:12 |
2,860.45 |
2,861.90 |
2,860.45 |
2,861.05 |
6.1K |
| 10:13 |
2,860.85 |
2,861.60 |
2,859.15 |
2,859.20 |
7.3K |
| 10:14 |
2,859.50 |
2,860.35 |
2,858.50 |
2,859.80 |
6.5K |
| 10:15 |
2,858.20 |
2,859.80 |
2,855.90 |
2,856.30 |
4.2K |
| 10:16 |
2,856.20 |
2,856.20 |
2,853.95 |
2,853.95 |
8.0K |
| 10:17 |
2,853.35 |
2,854.40 |
2,849.50 |
2,849.50 |
4.8K |
| 10:18 |
2,849.50 |
2,849.50 |
2,846.55 |
2,847.15 |
3.4K |
| 10:19 |
2,847.30 |
2,851.00 |
2,847.00 |
2,851.00 |
4.1K |
| 10:20 |
2,849.75 |
2,851.00 |
2,848.40 |
2,848.75 |
1.1K |
| 10:21 |
2,850.10 |
2,850.10 |
2,847.25 |
2,848.50 |
4.1K |
| 10:22 |
2,848.50 |
2,850.90 |
2,848.35 |
2,850.90 |
3.4K |
| 10:23 |
2,850.90 |
2,850.90 |
2,848.60 |
2,848.95 |
1.1K |
| 10:24 |
2,848.65 |
2,850.45 |
2,848.40 |
2,849.00 |
1.5K |
| 10:25 |
2,849.30 |
2,849.30 |
2,848.15 |
2,848.90 |
1.4K |
| 10:26 |
2,848.70 |
2,850.90 |
2,848.70 |
2,850.00 |
3.1K |
| 10:27 |
2,850.10 |
2,850.90 |
2,850.00 |
2,850.25 |
1.6K |
| 10:28 |
2,850.20 |
2,853.45 |
2,850.10 |
2,852.05 |
6.1K |
| 10:29 |
2,852.10 |
2,854.80 |
2,852.10 |
2,854.80 |
2.6K |
| 10:30 |
2,854.95 |
2,855.00 |
2,854.10 |
2,854.65 |
7.3K |
| 10:31 |
2,855.70 |
2,855.70 |
2,852.05 |
2,852.05 |
4.0K |
| 10:32 |
2,851.95 |
2,851.95 |
2,850.85 |
2,851.00 |
1.5K |
| 10:33 |
2,851.00 |
2,851.00 |
2,849.20 |
2,849.20 |
3.7K |
| 10:34 |
2,849.20 |
2,849.50 |
2,848.05 |
2,848.30 |
1.2K |
| 10:35 |
2,848.30 |
2,848.30 |
2,847.00 |
2,847.15 |
2.8K |
| 10:36 |
2,847.15 |
2,847.15 |
2,844.30 |
2,844.30 |
4.1K |
| 10:37 |
2,844.05 |
2,845.80 |
2,844.00 |
2,845.50 |
3.6K |
| 10:38 |
2,847.65 |
2,848.05 |
2,845.80 |
2,848.05 |
1.9K |
| 10:39 |
2,847.30 |
2,847.85 |
2,847.10 |
2,847.80 |
1.2K |
| 10:40 |
2,849.00 |
2,850.00 |
2,848.00 |
2,850.00 |
2.3K |
| 10:41 |
2,850.00 |
2,851.20 |
2,849.45 |
2,851.20 |
2.8K |
| 10:42 |
2,851.15 |
2,852.10 |
2,850.10 |
2,851.30 |
2.6K |
| 10:43 |
2,851.80 |
2,851.80 |
2,850.05 |
2,851.30 |
1.9K |
| 10:44 |
2,851.00 |
2,853.35 |
2,850.10 |
2,853.35 |
2.3K |
| 10:45 |
2,852.50 |
2,852.50 |
2,850.25 |
2,850.30 |
1.9K |
| 10:46 |
2,850.55 |
2,852.10 |
2,850.55 |
2,851.40 |
3.4K |
| 10:47 |
2,851.40 |
2,853.75 |
2,851.25 |
2,853.50 |
2.3K |
| 10:48 |
2,853.50 |
2,853.90 |
2,852.10 |
2,852.10 |
2.0K |
| 10:49 |
2,852.10 |
2,853.65 |
2,851.10 |
2,852.80 |
3.0K |
| 10:50 |
2,853.40 |
2,859.20 |
2,853.40 |
2,859.10 |
9.9K |
| 10:51 |
2,859.10 |
2,859.10 |
2,857.25 |
2,858.85 |
3.0K |
| 10:52 |
2,860.00 |
2,864.00 |
2,859.10 |
2,863.05 |
10.4K |
| 10:53 |
2,865.00 |
2,866.00 |
2,863.20 |
2,863.20 |
9.3K |
| 10:54 |
2,863.20 |
2,865.00 |
2,862.65 |
2,863.05 |
4.4K |
| 10:55 |
2,863.10 |
2,864.80 |
2,863.00 |
2,863.00 |
3.1K |
| 10:56 |
2,863.45 |
2,865.40 |
2,862.00 |
2,863.90 |
7.3K |
| 10:57 |
2,863.90 |
2,865.00 |
2,863.20 |
2,864.40 |
2.6K |
| 10:58 |
2,864.00 |
2,865.00 |
2,862.85 |
2,863.65 |
3.5K |
| 10:59 |
2,864.60 |
2,865.00 |
2,864.00 |
2,864.50 |
2.3K |
| 11:00 |
2,864.45 |
2,865.80 |
2,863.05 |
2,864.30 |
7.7K |
| 11:01 |
2,864.20 |
2,864.45 |
2,863.10 |
2,864.00 |
19.5K |
| 11:02 |
2,864.60 |
2,865.95 |
2,864.25 |
2,865.00 |
8.3K |
| 11:03 |
2,865.00 |
2,865.90 |
2,864.70 |
2,865.05 |
1.4K |
| 11:04 |
2,865.10 |
2,866.00 |
2,863.80 |
2,865.40 |
3.1K |
| 11:05 |
2,865.00 |
2,866.00 |
2,865.00 |
2,865.00 |
4.8K |
| 11:06 |
2,865.10 |
2,866.10 |
2,865.00 |
2,865.00 |
3.1K |
| 11:07 |
2,865.05 |
2,866.05 |
2,865.00 |
2,865.05 |
1.6K |
| 11:08 |
2,865.95 |
2,866.65 |
2,865.55 |
2,866.00 |
3.3K |
| 11:09 |
2,865.45 |
2,866.25 |
2,865.00 |
2,865.05 |
6.8K |
| 11:10 |
2,865.00 |
2,865.95 |
2,862.35 |
2,864.00 |
18.0K |
| 11:11 |
2,863.75 |
2,864.05 |
2,861.70 |
2,863.65 |
6.9K |
| 11:12 |
2,863.15 |
2,863.15 |
2,861.25 |
2,861.30 |
2.4K |
| 11:13 |
2,860.95 |
2,861.05 |
2,858.95 |
2,860.85 |
4.2K |
| 11:14 |
2,861.00 |
2,864.00 |
2,861.00 |
2,863.30 |
2.3K |
| 11:15 |
2,863.00 |
2,866.00 |
2,863.00 |
2,865.60 |
11.1K |
| 11:16 |
2,865.00 |
2,865.35 |
2,865.00 |
2,865.10 |
2.2K |
| 11:17 |
2,865.00 |
2,865.05 |
2,864.45 |
2,865.00 |
14.7K |
| 11:18 |
2,865.05 |
2,866.00 |
2,864.30 |
2,864.70 |
3.5K |
| 11:19 |
2,864.60 |
2,864.60 |
2,860.20 |
2,863.20 |
3.8K |
| 11:20 |
2,860.80 |
2,863.00 |
2,860.80 |
2,861.60 |
3.1K |
| 11:21 |
2,862.60 |
2,863.00 |
2,861.80 |
2,862.45 |
1.2K |
| 11:22 |
2,862.40 |
2,865.35 |
2,862.40 |
2,864.35 |
3.6K |
| 11:23 |
2,866.00 |
2,866.00 |
2,864.75 |
2,864.85 |
6.0K |
| 11:24 |
2,864.65 |
2,865.20 |
2,864.65 |
2,865.20 |
2.6K |
| 11:25 |
2,865.00 |
2,866.70 |
2,865.00 |
2,866.20 |
2.6K |
| 11:26 |
2,866.10 |
2,866.10 |
2,865.00 |
2,865.00 |
3.9K |
| 11:27 |
2,865.00 |
2,866.00 |
2,865.00 |
2,865.20 |
2.1K |
| 11:28 |
2,865.40 |
2,865.40 |
2,865.00 |
2,865.00 |
0.8K |
| 11:29 |
2,865.10 |
2,865.10 |
2,865.00 |
2,865.00 |
1.5K |
| 11:30 |
2,865.00 |
2,872.85 |
2,865.00 |
2,872.85 |
15.1K |
| 11:31 |
2,870.50 |
2,871.95 |
2,869.90 |
2,871.95 |
7.9K |
| 11:32 |
2,873.50 |
2,875.60 |
2,873.50 |
2,874.60 |
17.3K |
| 11:33 |
2,874.60 |
2,878.50 |
2,874.60 |
2,877.00 |
5.0K |
| 11:34 |
2,877.00 |
2,877.40 |
2,874.55 |
2,877.40 |
4.2K |
| 11:35 |
2,877.25 |
2,877.90 |
2,875.00 |
2,875.00 |
5.3K |
| 11:36 |
2,875.00 |
2,877.00 |
2,874.50 |
2,877.00 |
4.3K |
| 11:37 |
2,877.00 |
2,877.80 |
2,876.00 |
2,876.00 |
2.9K |
| 11:38 |
2,876.00 |
2,877.15 |
2,875.60 |
2,877.05 |
3.7K |
| 11:39 |
2,877.05 |
2,882.70 |
2,877.05 |
2,882.30 |
14.4K |
| 11:40 |
2,881.35 |
2,885.00 |
2,880.15 |
2,885.00 |
10.8K |
| 11:41 |
2,886.10 |
2,886.10 |
2,885.00 |
2,885.65 |
20.2K |
| 11:42 |
2,886.80 |
2,887.35 |
2,884.00 |
2,884.70 |
6.2K |
| 11:43 |
2,884.75 |
2,887.60 |
2,883.50 |
2,887.00 |
13.4K |
| 11:44 |
2,886.75 |
2,890.20 |
2,886.25 |
2,890.20 |
17.1K |
| 11:45 |
2,889.05 |
2,890.45 |
2,887.25 |
2,890.00 |
17.7K |
| 11:46 |
2,888.30 |
2,888.75 |
2,884.85 |
2,884.85 |
8.1K |
| 11:47 |
2,884.10 |
2,888.00 |
2,884.10 |
2,888.00 |
7.1K |
| 11:48 |
2,888.45 |
2,890.15 |
2,888.00 |
2,888.80 |
13.6K |
| 11:49 |
2,888.45 |
2,889.75 |
2,888.45 |
2,889.20 |
7.7K |
| 11:50 |
2,889.20 |
2,891.00 |
2,888.50 |
2,890.00 |
23.0K |
| 11:51 |
2,891.00 |
2,893.00 |
2,890.95 |
2,891.05 |
12.9K |
| 11:52 |
2,890.85 |
2,891.05 |
2,886.35 |
2,886.35 |
7.5K |
| 11:53 |
2,885.30 |
2,885.30 |
2,882.10 |
2,882.85 |
8.8K |
| 11:54 |
2,882.45 |
2,882.80 |
2,876.60 |
2,878.40 |
37.7K |
| 11:55 |
2,879.00 |
2,880.00 |
2,876.40 |
2,876.40 |
6.7K |
| 11:56 |
2,876.50 |
2,879.90 |
2,876.50 |
2,878.80 |
9.7K |
| 11:57 |
2,879.20 |
2,881.15 |
2,878.80 |
2,879.85 |
25.4K |
| 11:58 |
2,879.15 |
2,879.15 |
2,876.00 |
2,876.50 |
5.2K |
| 11:59 |
2,876.05 |
2,878.70 |
2,876.05 |
2,878.15 |
2.8K |
| 12:00 |
2,877.40 |
2,880.00 |
2,877.40 |
2,880.00 |
4.6K |
| 12:01 |
2,880.00 |
2,880.00 |
2,877.00 |
2,877.00 |
20.1K |
| 12:02 |
2,877.35 |
2,878.65 |
2,877.20 |
2,878.35 |
1.9K |
| 12:03 |
2,878.65 |
2,878.65 |
2,877.50 |
2,878.25 |
1.1K |
| 12:04 |
2,878.25 |
2,878.25 |
2,877.35 |
2,878.20 |
1.7K |
| 12:05 |
2,877.60 |
2,879.00 |
2,877.60 |
2,879.00 |
2.9K |
| 12:06 |
2,880.00 |
2,880.15 |
2,879.00 |
2,879.15 |
4.1K |
| 12:07 |
2,879.15 |
2,879.60 |
2,879.15 |
2,879.60 |
1.3K |
| 12:08 |
2,879.20 |
2,880.35 |
2,879.20 |
2,880.35 |
7.5K |
| 12:09 |
2,879.50 |
2,879.50 |
2,863.20 |
2,863.20 |
87.4K |
| 12:10 |
2,863.15 |
2,866.75 |
2,861.95 |
2,866.75 |
12.7K |
| 12:11 |
2,866.75 |
2,867.65 |
2,865.00 |
2,865.00 |
28.0K |
| 12:12 |
2,865.00 |
2,865.80 |
2,865.00 |
2,865.50 |
2.1K |
| 12:13 |
2,862.50 |
2,865.00 |
2,862.50 |
2,864.60 |
5.4K |
| 12:14 |
2,864.15 |
2,865.80 |
2,864.15 |
2,865.70 |
9.5K |
| 12:15 |
2,865.90 |
2,869.70 |
2,865.90 |
2,869.70 |
4.5K |
| 12:16 |
2,871.05 |
2,873.80 |
2,870.35 |
2,873.55 |
15.5K |
| 12:17 |
2,874.00 |
2,875.00 |
2,872.45 |
2,873.00 |
15.2K |
| 12:18 |
2,872.05 |
2,872.55 |
2,871.00 |
2,871.35 |
4.3K |
| 12:19 |
2,872.10 |
2,872.25 |
2,870.00 |
2,870.15 |
5.7K |
| 12:20 |
2,870.80 |
2,872.00 |
2,870.40 |
2,871.65 |
2.4K |
| 12:21 |
2,871.95 |
2,875.00 |
2,870.50 |
2,875.00 |
5.3K |
| 12:22 |
2,875.00 |
2,875.00 |
2,873.10 |
2,874.30 |
4.9K |
| 12:23 |
2,874.45 |
2,875.00 |
2,873.80 |
2,874.90 |
2.3K |
| 12:24 |
2,874.90 |
2,875.00 |
2,874.35 |
2,874.70 |
2.0K |
| 12:25 |
2,874.80 |
2,874.85 |
2,873.45 |
2,873.70 |
2.0K |
| 12:26 |
2,874.80 |
2,874.85 |
2,874.35 |
2,874.35 |
6.8K |
| 12:27 |
2,874.60 |
2,875.50 |
2,874.25 |
2,874.50 |
33.5K |
| 12:28 |
2,874.85 |
2,874.85 |
2,872.50 |
2,874.00 |
9.1K |
| 12:29 |
2,874.00 |
2,874.00 |
2,872.00 |
2,872.50 |
1.8K |
| 12:30 |
2,872.50 |
2,872.50 |
2,871.00 |
2,871.35 |
2.3K |
| 12:31 |
2,871.60 |
2,871.60 |
2,868.10 |
2,869.05 |
20.9K |
| 12:32 |
2,869.05 |
2,870.20 |
2,869.00 |
2,870.20 |
3.1K |
| 12:33 |
2,869.00 |
2,869.95 |
2,868.35 |
2,868.35 |
2.7K |
| 12:34 |
2,869.00 |
2,869.00 |
2,868.50 |
2,869.00 |
2.1K |
| 12:35 |
2,868.70 |
2,870.00 |
2,868.70 |
2,869.75 |
1.6K |
| 12:36 |
2,869.95 |
2,869.95 |
2,868.50 |
2,869.75 |
2.7K |
| 12:37 |
2,869.35 |
2,870.00 |
2,869.10 |
2,869.10 |
2.4K |
| 12:38 |
2,869.00 |
2,869.65 |
2,869.00 |
2,869.45 |
1.9K |
| 12:39 |
2,869.45 |
2,869.45 |
2,869.15 |
2,869.30 |
1.7K |
| 12:40 |
2,869.30 |
2,869.75 |
2,868.60 |
2,868.65 |
3.0K |
| 12:41 |
2,869.50 |
2,869.50 |
2,868.15 |
2,869.40 |
1.7K |
| 12:42 |
2,869.60 |
2,869.95 |
2,868.65 |
2,869.00 |
2.4K |
| 12:43 |
2,868.75 |
2,869.80 |
2,868.40 |
2,869.80 |
2.3K |
| 12:44 |
2,869.80 |
2,869.95 |
2,869.00 |
2,869.85 |
1.8K |
| 12:45 |
2,869.85 |
2,869.85 |
2,868.20 |
2,868.90 |
2.1K |
| 12:46 |
2,868.90 |
2,868.90 |
2,868.00 |
2,868.40 |
2.5K |
| 12:47 |
2,868.30 |
2,868.30 |
2,867.00 |
2,867.10 |
2.3K |
| 12:48 |
2,867.10 |
2,867.10 |
2,864.20 |
2,864.40 |
5.9K |
| 12:49 |
2,864.55 |
2,865.00 |
2,864.00 |
2,865.00 |
2.9K |
| 12:50 |
2,865.00 |
2,866.45 |
2,865.00 |
2,866.05 |
2.4K |
| 12:51 |
2,866.50 |
2,870.00 |
2,866.50 |
2,870.00 |
2.4K |
| 12:52 |
2,869.60 |
2,870.40 |
2,868.80 |
2,870.00 |
4.0K |
| 12:53 |
2,870.00 |
2,870.00 |
2,869.60 |
2,869.60 |
2.5K |
| 12:54 |
2,869.25 |
2,871.75 |
2,868.50 |
2,871.75 |
9.1K |
| 12:55 |
2,871.75 |
2,873.00 |
2,870.80 |
2,872.30 |
3.8K |
| 12:56 |
2,872.30 |
2,872.45 |
2,872.00 |
2,872.30 |
5.4K |
| 12:57 |
2,872.30 |
2,872.30 |
2,869.15 |
2,870.00 |
3.8K |
| 12:58 |
2,872.20 |
2,872.20 |
2,869.80 |
2,870.55 |
3.6K |
| 12:59 |
2,869.90 |
2,871.20 |
2,869.90 |
2,871.20 |
3.8K |
| 13:00 |
2,871.70 |
2,872.65 |
2,871.70 |
2,872.15 |
2.6K |
| 13:01 |
2,871.65 |
2,871.80 |
2,871.10 |
2,871.70 |
2.8K |
| 13:02 |
2,871.70 |
2,871.70 |
2,869.80 |
2,870.00 |
3.2K |
| 13:03 |
2,869.90 |
2,871.65 |
2,868.95 |
2,868.95 |
3.8K |
| 13:04 |
2,870.00 |
2,870.00 |
2,868.80 |
2,869.60 |
3.2K |
| 13:05 |
2,869.95 |
2,870.00 |
2,868.35 |
2,869.50 |
2.4K |
| 13:06 |
2,869.45 |
2,869.55 |
2,869.05 |
2,869.20 |
2.6K |
| 13:07 |
2,869.65 |
2,870.00 |
2,868.10 |
2,869.55 |
3.0K |
| 13:08 |
2,869.25 |
2,869.25 |
2,867.45 |
2,867.45 |
2.5K |
| 13:09 |
2,867.70 |
2,870.50 |
2,867.70 |
2,870.40 |
4.3K |
| 13:10 |
2,870.80 |
2,870.80 |
2,869.50 |
2,870.25 |
3.0K |
| 13:11 |
2,870.25 |
2,870.25 |
2,870.00 |
2,870.05 |
4.6K |
| 13:12 |
2,869.85 |
2,871.40 |
2,869.65 |
2,871.40 |
3.7K |
| 13:13 |
2,871.80 |
2,871.90 |
2,870.95 |
2,871.90 |
3.5K |
| 13:14 |
2,871.90 |
2,871.90 |
2,868.25 |
2,868.95 |
3.5K |
| 13:15 |
2,868.95 |
2,869.55 |
2,868.65 |
2,869.55 |
3.5K |
| 13:16 |
2,868.70 |
2,868.70 |
2,867.25 |
2,867.80 |
4.6K |
| 13:17 |
2,867.85 |
2,867.85 |
2,866.50 |
2,867.10 |
2.8K |
| 13:18 |
2,867.10 |
2,867.55 |
2,866.60 |
2,867.00 |
3.5K |
| 13:19 |
2,867.10 |
2,867.45 |
2,865.10 |
2,865.85 |
4.8K |
| 13:20 |
2,866.65 |
2,867.35 |
2,866.25 |
2,867.35 |
3.4K |
| 13:21 |
2,867.10 |
2,868.25 |
2,866.85 |
2,867.75 |
3.6K |
| 13:22 |
2,868.35 |
2,868.45 |
2,867.35 |
2,868.45 |
2.6K |
| 13:23 |
2,868.45 |
2,870.00 |
2,868.45 |
2,870.00 |
4.8K |
| 13:24 |
2,870.00 |
2,870.00 |
2,869.55 |
2,869.60 |
2.8K |
| 13:25 |
2,869.90 |
2,870.60 |
2,869.65 |
2,870.60 |
4.7K |
| 13:26 |
2,869.95 |
2,870.10 |
2,869.00 |
2,869.60 |
4.4K |
| 13:27 |
2,869.55 |
2,870.50 |
2,868.05 |
2,870.15 |
5.6K |
| 13:28 |
2,870.15 |
2,870.15 |
2,868.65 |
2,869.30 |
3.4K |
| 13:29 |
2,869.60 |
2,870.00 |
2,869.30 |
2,869.60 |
2.8K |
| 13:30 |
2,869.95 |
2,869.95 |
2,866.35 |
2,866.35 |
2.9K |
| 13:31 |
2,866.25 |
2,866.25 |
2,862.20 |
2,862.30 |
5.1K |
| 13:32 |
2,862.25 |
2,862.25 |
2,856.40 |
2,856.40 |
9.6K |
| 13:33 |
2,856.95 |
2,857.15 |
2,853.05 |
2,853.60 |
5.9K |
| 13:34 |
2,853.60 |
2,855.55 |
2,853.00 |
2,854.35 |
3.5K |
| 13:35 |
2,854.20 |
2,854.20 |
2,851.10 |
2,851.20 |
5.8K |
| 13:36 |
2,851.20 |
2,851.20 |
2,844.50 |
2,845.35 |
10.5K |
| 13:37 |
2,845.35 |
2,848.50 |
2,844.15 |
2,847.20 |
3.6K |
| 13:38 |
2,847.10 |
2,849.80 |
2,846.30 |
2,847.75 |
4.8K |
| 13:39 |
2,847.00 |
2,847.85 |
2,846.00 |
2,846.00 |
3.4K |
| 13:40 |
2,845.20 |
2,846.85 |
2,843.95 |
2,846.40 |
6.3K |
| 13:41 |
2,846.45 |
2,846.95 |
2,844.05 |
2,844.95 |
3.4K |
| 13:42 |
2,844.95 |
2,845.35 |
2,844.95 |
2,845.15 |
2.5K |
| 13:43 |
2,845.15 |
2,847.00 |
2,845.15 |
2,847.00 |
5.0K |
| 13:44 |
2,847.25 |
2,849.70 |
2,845.75 |
2,846.95 |
4.6K |
| 13:45 |
2,846.95 |
2,847.10 |
2,846.05 |
2,846.35 |
3.6K |
| 13:46 |
2,846.35 |
2,847.55 |
2,844.55 |
2,846.50 |
5.1K |
| 13:47 |
2,846.10 |
2,848.00 |
2,845.65 |
2,846.05 |
3.6K |
| 13:48 |
2,846.20 |
2,846.70 |
2,846.15 |
2,846.70 |
3.2K |
| 13:49 |
2,846.85 |
2,847.00 |
2,844.05 |
2,844.05 |
5.4K |
| 13:50 |
2,844.30 |
2,844.30 |
2,840.30 |
2,840.95 |
7.2K |
| 13:51 |
2,841.30 |
2,841.30 |
2,838.55 |
2,839.45 |
7.7K |
| 13:52 |
2,839.65 |
2,840.45 |
2,838.00 |
2,838.00 |
3.8K |
| 13:53 |
2,838.00 |
2,838.20 |
2,836.35 |
2,837.35 |
4.0K |
| 13:54 |
2,836.45 |
2,837.20 |
2,832.80 |
2,832.80 |
5.3K |
| 13:55 |
2,834.00 |
2,836.00 |
2,831.00 |
2,836.00 |
7.4K |
| 13:56 |
2,836.00 |
2,836.00 |
2,831.00 |
2,831.75 |
7.3K |
| 13:57 |
2,832.75 |
2,832.80 |
2,830.20 |
2,830.55 |
5.8K |
| 13:58 |
2,831.30 |
2,834.45 |
2,829.65 |
2,833.95 |
7.3K |
| 13:59 |
2,833.70 |
2,838.00 |
2,833.20 |
2,836.45 |
7.4K |
| 14:00 |
2,836.45 |
2,842.05 |
2,836.20 |
2,839.85 |
11.8K |
| 14:01 |
2,838.15 |
2,838.65 |
2,836.45 |
2,836.45 |
8.6K |
| 14:02 |
2,835.00 |
2,835.85 |
2,833.75 |
2,833.90 |
8.0K |
| 14:03 |
2,833.95 |
2,835.20 |
2,832.25 |
2,832.50 |
8.5K |
| 14:04 |
2,833.00 |
2,833.60 |
2,832.20 |
2,833.00 |
9.8K |
| 14:05 |
2,832.65 |
2,835.05 |
2,832.10 |
2,833.30 |
13.0K |
| 14:06 |
2,833.05 |
2,833.05 |
2,830.25 |
2,830.25 |
5.5K |
| 14:07 |
2,830.70 |
2,836.00 |
2,830.70 |
2,835.85 |
13.7K |
| 14:08 |
2,835.25 |
2,835.50 |
2,832.75 |
2,833.70 |
6.4K |
| 14:09 |
2,833.70 |
2,833.70 |
2,831.45 |
2,831.50 |
6.5K |
| 14:10 |
2,831.50 |
2,833.60 |
2,830.00 |
2,833.60 |
9.4K |
| 14:11 |
2,833.60 |
2,833.60 |
2,831.45 |
2,832.50 |
8.1K |
| 14:12 |
2,832.15 |
2,832.15 |
2,830.00 |
2,831.20 |
5.5K |
| 14:13 |
2,831.20 |
2,831.25 |
2,829.90 |
2,830.25 |
6.5K |
| 14:14 |
2,830.00 |
2,830.10 |
2,828.50 |
2,829.95 |
12.9K |
| 14:15 |
2,829.95 |
2,830.15 |
2,829.90 |
2,830.10 |
10.3K |
| 14:16 |
2,830.35 |
2,832.75 |
2,830.30 |
2,832.75 |
11.3K |
| 14:17 |
2,832.75 |
2,832.75 |
2,828.25 |
2,828.25 |
8.3K |
| 14:18 |
2,828.25 |
2,828.25 |
2,827.05 |
2,827.55 |
7.9K |
| 14:19 |
2,827.55 |
2,828.00 |
2,827.55 |
2,828.00 |
15.0K |
| 14:20 |
2,828.00 |
2,830.15 |
2,828.00 |
2,829.00 |
8.2K |
| 14:21 |
2,829.00 |
2,833.00 |
2,829.00 |
2,831.15 |
7.8K |
| 14:22 |
2,830.90 |
2,832.30 |
2,829.85 |
2,829.85 |
7.2K |
| 14:23 |
2,830.80 |
2,830.80 |
2,829.50 |
2,830.20 |
6.3K |
| 14:24 |
2,830.20 |
2,830.75 |
2,829.05 |
2,829.05 |
10.3K |
| 14:25 |
2,828.50 |
2,828.50 |
2,826.55 |
2,826.75 |
5.5K |
| 14:26 |
2,827.15 |
2,827.20 |
2,826.00 |
2,827.00 |
8.5K |
| 14:27 |
2,826.40 |
2,826.75 |
2,825.10 |
2,825.15 |
7.8K |
| 14:28 |
2,825.15 |
2,825.15 |
2,823.25 |
2,824.70 |
11.3K |
| 14:29 |
2,825.65 |
2,829.65 |
2,825.35 |
2,829.65 |
20.2K |
| 14:30 |
2,829.50 |
2,829.50 |
2,825.95 |
2,826.10 |
7.6K |
| 14:31 |
2,825.00 |
2,826.15 |
2,825.00 |
2,825.70 |
9.7K |
| 14:32 |
2,826.90 |
2,826.90 |
2,823.20 |
2,823.45 |
8.7K |
| 14:33 |
2,823.45 |
2,823.45 |
2,821.25 |
2,821.90 |
5.7K |
| 14:34 |
2,821.90 |
2,822.30 |
2,821.00 |
2,821.95 |
5.2K |
| 14:35 |
2,821.05 |
2,821.05 |
2,818.65 |
2,820.00 |
11.3K |
| 14:36 |
2,820.00 |
2,820.00 |
2,817.70 |
2,817.95 |
4.3K |
| 14:37 |
2,817.95 |
2,818.00 |
2,815.30 |
2,817.25 |
11.8K |
| 14:38 |
2,817.25 |
2,818.80 |
2,817.15 |
2,818.80 |
9.5K |
| 14:39 |
2,818.40 |
2,820.45 |
2,817.60 |
2,819.85 |
6.6K |
| 14:40 |
2,820.15 |
2,820.15 |
2,818.10 |
2,818.10 |
4.3K |
| 14:41 |
2,818.25 |
2,818.80 |
2,816.50 |
2,816.50 |
7.2K |
| 14:42 |
2,816.90 |
2,816.90 |
2,816.05 |
2,816.90 |
6.1K |
| 14:43 |
2,816.90 |
2,816.90 |
2,815.40 |
2,815.40 |
6.4K |
| 14:44 |
2,815.40 |
2,816.15 |
2,815.00 |
2,815.85 |
11.9K |
| 14:45 |
2,815.80 |
2,815.80 |
2,810.45 |
2,814.20 |
26.6K |
| 14:46 |
2,814.95 |
2,814.95 |
2,813.30 |
2,814.15 |
4.7K |
| 14:47 |
2,814.50 |
2,818.90 |
2,814.25 |
2,818.90 |
9.8K |
| 14:48 |
2,818.90 |
2,818.90 |
2,816.25 |
2,816.70 |
4.9K |
| 14:49 |
2,816.00 |
2,816.40 |
2,813.45 |
2,814.45 |
4.5K |
| 14:50 |
2,815.05 |
2,816.05 |
2,812.70 |
2,815.20 |
8.0K |
| 14:51 |
2,815.05 |
2,816.25 |
2,814.65 |
2,816.25 |
7.0K |
| 14:52 |
2,816.25 |
2,816.65 |
2,815.15 |
2,815.35 |
5.7K |
| 14:53 |
2,815.60 |
2,816.00 |
2,815.60 |
2,815.70 |
15.0K |
| 14:54 |
2,815.90 |
2,818.75 |
2,815.90 |
2,817.80 |
10.7K |
| 14:55 |
2,816.80 |
2,818.70 |
2,816.05 |
2,818.55 |
5.4K |
| 14:56 |
2,818.60 |
2,818.60 |
2,815.65 |
2,815.65 |
6.1K |
| 14:57 |
2,816.50 |
2,816.75 |
2,816.15 |
2,816.20 |
4.8K |
| 14:58 |
2,816.15 |
2,816.40 |
2,814.35 |
2,815.05 |
7.1K |
| 14:59 |
2,814.50 |
2,815.30 |
2,814.20 |
2,814.65 |
16.8K |
| 15:00 |
2,818.15 |
2,818.15 |
2,813.45 |
2,815.65 |
75.4K |
| 15:01 |
2,812.85 |
2,813.60 |
2,808.85 |
2,813.60 |
52.3K |
| 15:02 |
2,813.35 |
2,813.35 |
2,809.85 |
2,810.15 |
43.9K |
| 15:03 |
2,809.95 |
2,809.95 |
2,807.30 |
2,807.30 |
47.0K |
| 15:04 |
2,807.15 |
2,809.00 |
2,806.90 |
2,807.55 |
40.3K |
| 15:05 |
2,807.55 |
2,809.00 |
2,805.55 |
2,805.55 |
44.6K |
| 15:06 |
2,805.55 |
2,808.80 |
2,805.05 |
2,807.35 |
71.0K |
| 15:07 |
2,807.65 |
2,807.95 |
2,805.40 |
2,806.70 |
46.1K |
| 15:08 |
2,806.55 |
2,806.60 |
2,805.60 |
2,805.60 |
45.7K |
| 15:09 |
2,805.85 |
2,805.95 |
2,803.75 |
2,805.25 |
53.3K |
| 15:10 |
2,805.60 |
2,805.60 |
2,802.80 |
2,803.10 |
41.6K |
| 15:11 |
2,803.00 |
2,803.00 |
2,801.75 |
2,802.05 |
42.9K |
| 15:12 |
2,801.85 |
2,803.85 |
2,801.85 |
2,803.85 |
56.0K |
| 15:13 |
2,803.45 |
2,805.10 |
2,802.95 |
2,804.00 |
35.1K |
| 15:14 |
2,803.85 |
2,803.85 |
2,800.85 |
2,800.85 |
47.9K |
| 15:15 |
2,800.00 |
2,803.10 |
2,800.00 |
2,803.10 |
37.6K |
| 15:16 |
2,803.10 |
2,803.45 |
2,801.50 |
2,801.50 |
44.2K |
| 15:17 |
2,801.70 |
2,801.70 |
2,801.15 |
2,801.55 |
43.0K |
| 15:18 |
2,801.35 |
2,801.50 |
2,798.70 |
2,798.70 |
56.2K |
| 15:19 |
2,797.80 |
2,800.00 |
2,797.45 |
2,799.70 |
63.0K |
| 15:20 |
2,798.90 |
2,798.90 |
2,796.60 |
2,797.50 |
47.2K |
| 15:21 |
2,797.35 |
2,797.35 |
2,796.90 |
2,797.15 |
36.0K |
| 15:22 |
2,797.15 |
2,798.20 |
2,796.40 |
2,796.40 |
47.9K |
| 15:23 |
2,796.40 |
2,796.40 |
2,796.00 |
2,796.20 |
34.3K |
| 15:24 |
2,796.15 |
2,796.15 |
2,793.80 |
2,794.80 |
40.5K |
| 15:25 |
2,794.85 |
2,796.00 |
2,794.60 |
2,795.55 |
49.3K |
| 15:26 |
2,795.50 |
2,795.75 |
2,785.40 |
2,785.40 |
44.3K |
| 15:27 |
2,787.80 |
2,793.00 |
2,786.65 |
2,788.60 |
43.2K |
| 15:28 |
2,786.60 |
2,788.60 |
2,782.00 |
2,782.00 |
61.6K |
| 15:29 |
2,784.35 |
2,801.85 |
2,784.35 |
2,801.85 |
15.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|