| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,815.30 |
2,815.30 |
2,815.30 |
2,815.30 |
20.8K |
| 09:15 |
2,814.95 |
2,814.95 |
2,796.60 |
2,799.70 |
137.4K |
| 09:16 |
2,798.75 |
2,806.75 |
2,797.95 |
2,804.00 |
66.4K |
| 09:17 |
2,806.00 |
2,812.00 |
2,806.00 |
2,808.75 |
44.9K |
| 09:18 |
2,808.05 |
2,808.05 |
2,792.85 |
2,798.80 |
59.9K |
| 09:19 |
2,801.00 |
2,801.00 |
2,793.90 |
2,793.90 |
45.0K |
| 09:20 |
2,793.90 |
2,793.90 |
2,769.85 |
2,773.70 |
57.9K |
| 09:21 |
2,773.05 |
2,776.10 |
2,770.30 |
2,773.45 |
32.2K |
| 09:22 |
2,773.05 |
2,774.70 |
2,766.05 |
2,767.75 |
39.2K |
| 09:23 |
2,766.35 |
2,768.75 |
2,758.65 |
2,761.25 |
46.2K |
| 09:24 |
2,760.85 |
2,760.85 |
2,752.00 |
2,752.05 |
37.3K |
| 09:25 |
2,754.35 |
2,754.35 |
2,749.20 |
2,751.10 |
41.0K |
| 09:26 |
2,752.65 |
2,758.60 |
2,749.55 |
2,750.95 |
42.3K |
| 09:27 |
2,750.10 |
2,753.30 |
2,750.10 |
2,752.30 |
32.5K |
| 09:28 |
2,752.10 |
2,752.10 |
2,748.85 |
2,748.85 |
26.8K |
| 09:29 |
2,749.80 |
2,751.90 |
2,746.10 |
2,749.10 |
32.2K |
| 09:30 |
2,748.00 |
2,749.40 |
2,744.05 |
2,747.10 |
25.1K |
| 09:31 |
2,746.95 |
2,746.95 |
2,741.85 |
2,741.85 |
22.6K |
| 09:32 |
2,740.70 |
2,750.00 |
2,739.40 |
2,750.00 |
22.0K |
| 09:33 |
2,750.00 |
2,750.50 |
2,746.00 |
2,748.95 |
17.1K |
| 09:34 |
2,747.00 |
2,747.20 |
2,743.15 |
2,744.55 |
14.2K |
| 09:35 |
2,743.90 |
2,747.75 |
2,743.40 |
2,747.75 |
9.6K |
| 09:36 |
2,749.75 |
2,749.75 |
2,743.50 |
2,745.40 |
9.9K |
| 09:37 |
2,745.00 |
2,745.30 |
2,738.60 |
2,740.00 |
20.7K |
| 09:38 |
2,739.50 |
2,741.90 |
2,735.15 |
2,737.75 |
16.2K |
| 09:39 |
2,738.20 |
2,739.00 |
2,735.50 |
2,735.65 |
21.4K |
| 09:40 |
2,734.60 |
2,734.80 |
2,728.95 |
2,734.00 |
30.7K |
| 09:41 |
2,732.45 |
2,736.95 |
2,732.45 |
2,736.75 |
9.8K |
| 09:42 |
2,736.65 |
2,744.00 |
2,736.65 |
2,743.30 |
14.5K |
| 09:43 |
2,743.10 |
2,744.05 |
2,739.65 |
2,742.00 |
14.4K |
| 09:44 |
2,742.15 |
2,743.40 |
2,741.00 |
2,741.35 |
6.6K |
| 09:45 |
2,741.15 |
2,743.00 |
2,740.00 |
2,741.90 |
14.9K |
| 09:46 |
2,741.50 |
2,743.80 |
2,738.90 |
2,740.45 |
24.5K |
| 09:47 |
2,741.95 |
2,744.00 |
2,741.95 |
2,743.50 |
7.6K |
| 09:48 |
2,743.40 |
2,744.00 |
2,738.35 |
2,738.35 |
10.0K |
| 09:49 |
2,740.25 |
2,740.25 |
2,734.90 |
2,739.25 |
14.2K |
| 09:50 |
2,738.80 |
2,746.80 |
2,738.80 |
2,745.65 |
16.0K |
| 09:51 |
2,745.90 |
2,747.40 |
2,741.50 |
2,742.50 |
9.8K |
| 09:52 |
2,742.05 |
2,742.65 |
2,738.90 |
2,742.65 |
7.0K |
| 09:53 |
2,742.65 |
2,744.10 |
2,742.25 |
2,742.75 |
6.8K |
| 09:54 |
2,743.55 |
2,743.65 |
2,742.00 |
2,743.15 |
4.7K |
| 09:55 |
2,743.65 |
2,744.10 |
2,743.00 |
2,743.30 |
4.8K |
| 09:56 |
2,744.20 |
2,746.20 |
2,743.70 |
2,745.45 |
6.6K |
| 09:57 |
2,744.50 |
2,745.60 |
2,743.95 |
2,743.95 |
7.2K |
| 09:58 |
2,745.80 |
2,745.95 |
2,742.75 |
2,745.00 |
24.0K |
| 09:59 |
2,744.50 |
2,745.40 |
2,742.60 |
2,745.40 |
10.0K |
| 10:00 |
2,744.00 |
2,746.60 |
2,743.90 |
2,745.95 |
8.5K |
| 10:01 |
2,745.55 |
2,746.80 |
2,743.90 |
2,746.30 |
5.4K |
| 10:02 |
2,745.70 |
2,748.00 |
2,745.65 |
2,748.00 |
8.9K |
| 10:03 |
2,748.80 |
2,749.85 |
2,748.45 |
2,748.45 |
22.9K |
| 10:04 |
2,748.75 |
2,748.75 |
2,746.05 |
2,747.10 |
6.2K |
| 10:05 |
2,746.70 |
2,746.80 |
2,744.00 |
2,745.55 |
12.0K |
| 10:06 |
2,745.55 |
2,745.55 |
2,744.05 |
2,744.30 |
6.0K |
| 10:07 |
2,744.15 |
2,745.80 |
2,744.15 |
2,745.50 |
6.8K |
| 10:08 |
2,745.25 |
2,746.00 |
2,744.75 |
2,746.00 |
5.3K |
| 10:09 |
2,745.90 |
2,746.20 |
2,743.35 |
2,743.65 |
8.5K |
| 10:10 |
2,743.45 |
2,745.95 |
2,743.45 |
2,745.30 |
3.8K |
| 10:11 |
2,745.50 |
2,745.95 |
2,744.60 |
2,744.70 |
3.8K |
| 10:12 |
2,744.80 |
2,744.80 |
2,742.10 |
2,742.10 |
6.9K |
| 10:13 |
2,740.50 |
2,740.60 |
2,738.00 |
2,739.80 |
14.9K |
| 10:14 |
2,739.95 |
2,740.10 |
2,738.50 |
2,739.15 |
4.3K |
| 10:15 |
2,739.20 |
2,739.25 |
2,733.20 |
2,734.70 |
22.5K |
| 10:16 |
2,734.85 |
2,736.45 |
2,733.45 |
2,736.45 |
9.1K |
| 10:17 |
2,735.00 |
2,738.50 |
2,735.00 |
2,737.05 |
10.2K |
| 10:18 |
2,737.05 |
2,738.40 |
2,736.80 |
2,736.80 |
8.5K |
| 10:19 |
2,735.30 |
2,740.00 |
2,735.30 |
2,740.00 |
8.5K |
| 10:20 |
2,738.45 |
2,740.00 |
2,738.45 |
2,740.00 |
9.8K |
| 10:21 |
2,739.90 |
2,741.00 |
2,739.90 |
2,740.85 |
7.6K |
| 10:22 |
2,740.00 |
2,741.10 |
2,739.50 |
2,741.10 |
9.1K |
| 10:23 |
2,740.85 |
2,741.40 |
2,739.65 |
2,740.65 |
5.1K |
| 10:24 |
2,741.40 |
2,741.85 |
2,740.35 |
2,741.00 |
7.2K |
| 10:25 |
2,740.90 |
2,741.75 |
2,740.45 |
2,740.45 |
7.2K |
| 10:26 |
2,740.45 |
2,741.25 |
2,739.00 |
2,740.50 |
7.1K |
| 10:27 |
2,740.00 |
2,740.85 |
2,739.05 |
2,739.10 |
3.3K |
| 10:28 |
2,739.00 |
2,739.25 |
2,737.20 |
2,737.75 |
11.3K |
| 10:29 |
2,739.70 |
2,740.40 |
2,738.40 |
2,739.15 |
6.6K |
| 10:30 |
2,739.15 |
2,739.70 |
2,737.15 |
2,738.25 |
7.4K |
| 10:31 |
2,738.10 |
2,739.55 |
2,737.40 |
2,739.10 |
8.4K |
| 10:32 |
2,738.75 |
2,739.30 |
2,738.35 |
2,738.70 |
4.9K |
| 10:33 |
2,739.30 |
2,740.65 |
2,739.15 |
2,740.65 |
5.9K |
| 10:34 |
2,741.45 |
2,741.95 |
2,738.00 |
2,738.00 |
8.7K |
| 10:35 |
2,737.00 |
2,737.00 |
2,733.20 |
2,735.20 |
16.4K |
| 10:36 |
2,735.20 |
2,736.95 |
2,733.00 |
2,733.65 |
11.1K |
| 10:37 |
2,732.00 |
2,732.00 |
2,725.55 |
2,729.95 |
47.2K |
| 10:38 |
2,730.50 |
2,732.90 |
2,730.15 |
2,731.95 |
11.6K |
| 10:39 |
2,731.70 |
2,731.70 |
2,728.00 |
2,729.45 |
15.3K |
| 10:40 |
2,729.00 |
2,729.15 |
2,726.80 |
2,727.00 |
11.6K |
| 10:41 |
2,726.85 |
2,729.70 |
2,726.85 |
2,729.70 |
6.6K |
| 10:42 |
2,729.40 |
2,729.40 |
2,723.20 |
2,725.00 |
36.5K |
| 10:43 |
2,725.00 |
2,725.00 |
2,711.00 |
2,720.85 |
57.8K |
| 10:44 |
2,721.50 |
2,725.05 |
2,720.80 |
2,723.30 |
17.0K |
| 10:45 |
2,723.75 |
2,724.75 |
2,720.90 |
2,720.90 |
9.3K |
| 10:46 |
2,721.25 |
2,724.30 |
2,721.05 |
2,723.40 |
8.6K |
| 10:47 |
2,722.95 |
2,724.00 |
2,722.00 |
2,722.05 |
12.0K |
| 10:48 |
2,723.00 |
2,725.70 |
2,723.00 |
2,723.55 |
19.9K |
| 10:49 |
2,724.95 |
2,725.00 |
2,723.95 |
2,724.50 |
7.4K |
| 10:50 |
2,724.80 |
2,726.55 |
2,724.00 |
2,726.55 |
15.3K |
| 10:51 |
2,725.00 |
2,725.00 |
2,724.60 |
2,725.00 |
9.3K |
| 10:52 |
2,725.00 |
2,725.00 |
2,723.50 |
2,723.50 |
8.4K |
| 10:53 |
2,723.15 |
2,723.15 |
2,721.05 |
2,722.35 |
6.0K |
| 10:54 |
2,721.90 |
2,722.75 |
2,721.00 |
2,722.75 |
7.1K |
| 10:55 |
2,723.15 |
2,724.00 |
2,722.85 |
2,723.50 |
5.2K |
| 10:56 |
2,724.00 |
2,724.00 |
2,723.00 |
2,723.95 |
3.5K |
| 10:57 |
2,724.00 |
2,724.95 |
2,723.45 |
2,724.70 |
7.3K |
| 10:58 |
2,725.00 |
2,726.90 |
2,724.20 |
2,725.00 |
16.8K |
| 10:59 |
2,724.75 |
2,725.70 |
2,724.60 |
2,725.25 |
7.5K |
| 11:00 |
2,726.45 |
2,728.00 |
2,726.35 |
2,727.05 |
5.5K |
| 11:01 |
2,727.50 |
2,735.60 |
2,723.45 |
2,728.10 |
47.0K |
| 11:02 |
2,727.45 |
2,729.30 |
2,726.00 |
2,727.05 |
12.9K |
| 11:03 |
2,727.00 |
2,727.00 |
2,719.70 |
2,721.60 |
46.1K |
| 11:04 |
2,721.60 |
2,725.00 |
2,721.35 |
2,725.00 |
8.0K |
| 11:05 |
2,725.00 |
2,726.70 |
2,724.70 |
2,725.00 |
25.1K |
| 11:06 |
2,725.60 |
2,725.60 |
2,724.30 |
2,725.00 |
11.7K |
| 11:07 |
2,725.00 |
2,725.00 |
2,723.00 |
2,724.00 |
5.9K |
| 11:08 |
2,724.00 |
2,725.00 |
2,723.75 |
2,725.00 |
7.3K |
| 11:09 |
2,724.90 |
2,724.95 |
2,723.15 |
2,723.55 |
5.6K |
| 11:10 |
2,723.55 |
2,723.95 |
2,721.30 |
2,721.30 |
3.9K |
| 11:11 |
2,721.25 |
2,721.60 |
2,718.40 |
2,720.30 |
10.5K |
| 11:12 |
2,720.50 |
2,721.00 |
2,719.15 |
2,720.00 |
6.7K |
| 11:13 |
2,719.95 |
2,721.85 |
2,719.15 |
2,721.85 |
21.8K |
| 11:14 |
2,722.00 |
2,725.00 |
2,721.30 |
2,724.75 |
5.7K |
| 11:15 |
2,724.40 |
2,725.00 |
2,723.95 |
2,725.00 |
4.1K |
| 11:16 |
2,725.00 |
2,725.00 |
2,724.80 |
2,724.85 |
6.1K |
| 11:17 |
2,725.00 |
2,725.00 |
2,723.45 |
2,725.00 |
5.2K |
| 11:18 |
2,725.00 |
2,725.00 |
2,724.75 |
2,725.00 |
5.7K |
| 11:19 |
2,726.00 |
2,726.60 |
2,725.00 |
2,725.00 |
40.3K |
| 11:20 |
2,724.85 |
2,725.00 |
2,724.00 |
2,724.30 |
10.2K |
| 11:21 |
2,723.85 |
2,725.00 |
2,723.50 |
2,725.00 |
3.5K |
| 11:22 |
2,724.95 |
2,725.00 |
2,724.85 |
2,725.00 |
5.1K |
| 11:23 |
2,725.00 |
2,725.00 |
2,724.80 |
2,724.95 |
3.3K |
| 11:24 |
2,725.00 |
2,725.00 |
2,724.75 |
2,724.90 |
5.5K |
| 11:25 |
2,725.00 |
2,725.00 |
2,724.30 |
2,725.00 |
4.8K |
| 11:26 |
2,724.95 |
2,725.00 |
2,724.95 |
2,724.95 |
6.2K |
| 11:27 |
2,725.00 |
2,725.00 |
2,724.25 |
2,725.00 |
5.3K |
| 11:28 |
2,724.95 |
2,726.65 |
2,724.55 |
2,726.65 |
22.8K |
| 11:29 |
2,728.00 |
2,730.00 |
2,728.00 |
2,729.45 |
10.9K |
| 11:30 |
2,729.55 |
2,729.55 |
2,727.05 |
2,729.00 |
9.2K |
| 11:31 |
2,728.90 |
2,733.65 |
2,728.00 |
2,733.65 |
22.9K |
| 11:32 |
2,737.40 |
2,746.00 |
2,737.40 |
2,744.25 |
52.4K |
| 11:33 |
2,744.45 |
2,744.50 |
2,742.50 |
2,743.00 |
20.4K |
| 11:34 |
2,742.95 |
2,745.80 |
2,742.25 |
2,742.60 |
35.6K |
| 11:35 |
2,742.45 |
2,742.45 |
2,737.20 |
2,738.40 |
22.3K |
| 11:36 |
2,739.50 |
2,739.50 |
2,733.90 |
2,734.00 |
16.8K |
| 11:37 |
2,734.00 |
2,735.95 |
2,732.40 |
2,732.40 |
9.6K |
| 11:38 |
2,732.20 |
2,732.95 |
2,731.45 |
2,732.95 |
15.3K |
| 11:39 |
2,732.85 |
2,733.70 |
2,728.95 |
2,728.95 |
18.4K |
| 11:40 |
2,730.00 |
2,730.25 |
2,728.95 |
2,729.20 |
11.8K |
| 11:41 |
2,728.00 |
2,732.90 |
2,727.95 |
2,732.50 |
13.8K |
| 11:42 |
2,732.35 |
2,732.45 |
2,731.00 |
2,732.40 |
4.6K |
| 11:43 |
2,732.35 |
2,732.35 |
2,730.00 |
2,730.20 |
9.6K |
| 11:44 |
2,731.55 |
2,731.55 |
2,729.50 |
2,729.50 |
10.6K |
| 11:45 |
2,729.75 |
2,735.05 |
2,729.75 |
2,734.00 |
13.2K |
| 11:46 |
2,734.15 |
2,734.15 |
2,732.65 |
2,733.95 |
4.5K |
| 11:47 |
2,733.85 |
2,735.00 |
2,733.75 |
2,734.65 |
3.3K |
| 11:48 |
2,734.95 |
2,736.65 |
2,734.95 |
2,736.65 |
4.4K |
| 11:49 |
2,736.40 |
2,736.80 |
2,734.40 |
2,735.05 |
5.8K |
| 11:50 |
2,735.25 |
2,735.25 |
2,733.80 |
2,734.00 |
3.4K |
| 11:51 |
2,734.20 |
2,736.20 |
2,733.85 |
2,736.20 |
5.5K |
| 11:52 |
2,736.95 |
2,737.00 |
2,734.25 |
2,734.25 |
7.1K |
| 11:53 |
2,735.15 |
2,736.00 |
2,735.00 |
2,735.30 |
5.0K |
| 11:54 |
2,736.50 |
2,739.80 |
2,735.25 |
2,739.30 |
6.7K |
| 11:55 |
2,739.20 |
2,739.25 |
2,736.75 |
2,737.90 |
5.2K |
| 11:56 |
2,738.05 |
2,738.05 |
2,737.00 |
2,737.10 |
3.6K |
| 11:57 |
2,739.00 |
2,739.65 |
2,738.00 |
2,738.25 |
6.1K |
| 11:58 |
2,738.15 |
2,739.00 |
2,738.00 |
2,739.00 |
4.5K |
| 11:59 |
2,739.00 |
2,739.45 |
2,738.85 |
2,739.20 |
3.4K |
| 12:00 |
2,739.00 |
2,740.50 |
2,739.00 |
2,740.25 |
7.5K |
| 12:01 |
2,740.90 |
2,742.30 |
2,739.45 |
2,739.45 |
8.4K |
| 12:02 |
2,739.45 |
2,740.00 |
2,738.45 |
2,740.00 |
3.8K |
| 12:03 |
2,739.30 |
2,739.30 |
2,735.95 |
2,736.50 |
7.0K |
| 12:04 |
2,736.55 |
2,738.70 |
2,736.55 |
2,737.85 |
3.5K |
| 12:05 |
2,737.05 |
2,737.05 |
2,734.20 |
2,736.50 |
4.6K |
| 12:06 |
2,735.30 |
2,736.50 |
2,734.00 |
2,736.35 |
3.7K |
| 12:07 |
2,736.15 |
2,741.55 |
2,735.70 |
2,741.55 |
7.2K |
| 12:08 |
2,741.75 |
2,742.00 |
2,739.90 |
2,742.00 |
7.9K |
| 12:09 |
2,742.00 |
2,742.00 |
2,739.35 |
2,740.70 |
6.0K |
| 12:10 |
2,739.45 |
2,740.75 |
2,739.00 |
2,739.80 |
3.8K |
| 12:11 |
2,739.90 |
2,741.70 |
2,739.25 |
2,741.45 |
5.8K |
| 12:12 |
2,740.95 |
2,741.75 |
2,740.50 |
2,741.00 |
4.9K |
| 12:13 |
2,740.10 |
2,741.85 |
2,740.05 |
2,740.95 |
4.5K |
| 12:14 |
2,741.50 |
2,741.60 |
2,740.00 |
2,740.95 |
3.7K |
| 12:15 |
2,740.30 |
2,741.95 |
2,740.30 |
2,741.10 |
4.4K |
| 12:16 |
2,741.10 |
2,745.00 |
2,741.00 |
2,744.60 |
15.0K |
| 12:17 |
2,744.85 |
2,747.25 |
2,744.00 |
2,747.15 |
14.7K |
| 12:18 |
2,747.95 |
2,749.85 |
2,747.15 |
2,749.35 |
19.9K |
| 12:19 |
2,749.85 |
2,752.00 |
2,749.10 |
2,751.00 |
29.2K |
| 12:20 |
2,751.00 |
2,756.45 |
2,751.00 |
2,755.90 |
32.7K |
| 12:21 |
2,755.10 |
2,755.95 |
2,754.30 |
2,755.55 |
12.9K |
| 12:22 |
2,755.90 |
2,758.15 |
2,755.50 |
2,758.15 |
25.4K |
| 12:23 |
2,758.00 |
2,760.30 |
2,758.00 |
2,759.80 |
28.3K |
| 12:24 |
2,761.15 |
2,764.00 |
2,760.60 |
2,762.00 |
24.7K |
| 12:25 |
2,760.90 |
2,761.90 |
2,759.45 |
2,760.15 |
11.3K |
| 12:26 |
2,760.30 |
2,761.90 |
2,759.60 |
2,759.60 |
10.9K |
| 12:27 |
2,760.60 |
2,761.85 |
2,759.25 |
2,761.85 |
10.3K |
| 12:28 |
2,761.65 |
2,763.00 |
2,760.95 |
2,762.30 |
8.9K |
| 12:29 |
2,763.10 |
2,766.20 |
2,763.00 |
2,763.70 |
24.3K |
| 12:30 |
2,764.45 |
2,765.70 |
2,764.00 |
2,765.00 |
13.7K |
| 12:31 |
2,765.35 |
2,768.00 |
2,765.00 |
2,766.75 |
17.0K |
| 12:32 |
2,766.50 |
2,767.00 |
2,765.00 |
2,765.80 |
15.5K |
| 12:33 |
2,765.80 |
2,765.90 |
2,764.70 |
2,764.70 |
10.8K |
| 12:34 |
2,765.00 |
2,766.10 |
2,765.00 |
2,765.05 |
15.2K |
| 12:35 |
2,765.00 |
2,765.00 |
2,760.30 |
2,764.00 |
26.2K |
| 12:36 |
2,764.05 |
2,764.90 |
2,764.00 |
2,764.60 |
5.9K |
| 12:37 |
2,764.45 |
2,764.45 |
2,762.35 |
2,763.00 |
10.8K |
| 12:38 |
2,763.75 |
2,764.45 |
2,762.95 |
2,764.10 |
6.4K |
| 12:39 |
2,764.40 |
2,768.00 |
2,764.40 |
2,766.90 |
18.1K |
| 12:40 |
2,767.80 |
2,769.80 |
2,766.95 |
2,769.80 |
13.2K |
| 12:41 |
2,769.55 |
2,775.35 |
2,769.30 |
2,775.00 |
40.7K |
| 12:42 |
2,775.00 |
2,779.00 |
2,774.65 |
2,779.00 |
18.2K |
| 12:43 |
2,779.20 |
2,779.20 |
2,778.00 |
2,778.75 |
18.1K |
| 12:44 |
2,779.35 |
2,780.00 |
2,778.00 |
2,780.00 |
20.0K |
| 12:45 |
2,780.00 |
2,781.00 |
2,778.10 |
2,781.00 |
22.7K |
| 12:46 |
2,780.50 |
2,780.50 |
2,777.85 |
2,779.00 |
18.1K |
| 12:47 |
2,779.00 |
2,780.85 |
2,777.90 |
2,780.00 |
15.8K |
| 12:48 |
2,780.00 |
2,782.00 |
2,778.85 |
2,782.00 |
11.6K |
| 12:49 |
2,782.50 |
2,785.80 |
2,782.50 |
2,784.35 |
16.7K |
| 12:50 |
2,784.35 |
2,784.35 |
2,766.00 |
2,768.25 |
68.0K |
| 12:51 |
2,770.60 |
2,774.25 |
2,770.00 |
2,774.25 |
16.7K |
| 12:52 |
2,774.10 |
2,775.00 |
2,771.10 |
2,772.15 |
11.7K |
| 12:53 |
2,772.15 |
2,772.75 |
2,769.15 |
2,770.90 |
15.1K |
| 12:54 |
2,772.00 |
2,773.40 |
2,770.45 |
2,773.40 |
11.3K |
| 12:55 |
2,773.75 |
2,773.75 |
2,768.10 |
2,768.10 |
38.3K |
| 12:56 |
2,767.45 |
2,768.40 |
2,760.10 |
2,760.10 |
19.3K |
| 12:57 |
2,758.55 |
2,759.65 |
2,756.00 |
2,756.65 |
20.4K |
| 12:58 |
2,757.20 |
2,762.95 |
2,756.05 |
2,761.20 |
45.5K |
| 12:59 |
2,762.00 |
2,762.20 |
2,759.25 |
2,759.85 |
7.3K |
| 13:00 |
2,760.00 |
2,761.45 |
2,759.15 |
2,759.25 |
6.8K |
| 13:01 |
2,759.60 |
2,760.10 |
2,756.60 |
2,759.45 |
22.6K |
| 13:02 |
2,759.00 |
2,762.80 |
2,759.00 |
2,762.00 |
18.7K |
| 13:03 |
2,762.10 |
2,767.00 |
2,762.00 |
2,767.00 |
11.5K |
| 13:04 |
2,767.30 |
2,767.95 |
2,765.65 |
2,766.55 |
8.2K |
| 13:05 |
2,766.60 |
2,766.60 |
2,765.00 |
2,765.50 |
4.7K |
| 13:06 |
2,765.25 |
2,767.00 |
2,764.85 |
2,765.20 |
121.1K |
| 13:07 |
2,765.30 |
2,766.00 |
2,765.00 |
2,765.00 |
8.4K |
| 13:08 |
2,765.20 |
2,765.65 |
2,758.25 |
2,759.30 |
17.6K |
| 13:09 |
2,759.40 |
2,759.45 |
2,758.05 |
2,758.75 |
6.5K |
| 13:10 |
2,758.40 |
2,759.00 |
2,754.00 |
2,754.00 |
12.6K |
| 13:11 |
2,754.80 |
2,758.50 |
2,754.35 |
2,758.50 |
9.4K |
| 13:12 |
2,758.25 |
2,759.20 |
2,757.50 |
2,758.85 |
5.2K |
| 13:13 |
2,759.00 |
2,763.50 |
2,758.60 |
2,763.45 |
9.9K |
| 13:14 |
2,762.45 |
2,763.50 |
2,760.20 |
2,761.60 |
6.6K |
| 13:15 |
2,761.55 |
2,764.30 |
2,761.55 |
2,763.85 |
7.0K |
| 13:16 |
2,764.10 |
2,765.00 |
2,763.70 |
2,764.95 |
3.7K |
| 13:17 |
2,764.95 |
2,764.95 |
2,764.00 |
2,764.65 |
6.1K |
| 13:18 |
2,764.65 |
2,765.00 |
2,764.00 |
2,764.00 |
9.3K |
| 13:19 |
2,764.15 |
2,764.20 |
2,762.45 |
2,764.20 |
9.1K |
| 13:20 |
2,763.45 |
2,766.00 |
2,763.45 |
2,765.85 |
6.5K |
| 13:21 |
2,765.90 |
2,769.35 |
2,765.65 |
2,769.35 |
9.7K |
| 13:22 |
2,769.20 |
2,769.80 |
2,766.05 |
2,767.00 |
7.0K |
| 13:23 |
2,767.05 |
2,767.05 |
2,765.00 |
2,765.05 |
5.4K |
| 13:24 |
2,765.05 |
2,766.00 |
2,762.15 |
2,766.00 |
9.4K |
| 13:25 |
2,766.00 |
2,767.60 |
2,764.75 |
2,767.50 |
126.3K |
| 13:26 |
2,767.00 |
2,767.80 |
2,766.00 |
2,767.80 |
5.8K |
| 13:27 |
2,767.80 |
2,768.50 |
2,767.00 |
2,768.25 |
11.6K |
| 13:28 |
2,768.35 |
2,769.05 |
2,768.00 |
2,769.05 |
7.1K |
| 13:29 |
2,769.00 |
2,769.80 |
2,769.00 |
2,769.00 |
7.2K |
| 13:30 |
2,769.00 |
2,769.00 |
2,766.00 |
2,767.20 |
19.2K |
| 13:31 |
2,767.00 |
2,767.85 |
2,766.00 |
2,766.05 |
11.5K |
| 13:32 |
2,766.60 |
2,767.75 |
2,766.00 |
2,766.05 |
14.3K |
| 13:33 |
2,766.25 |
2,766.40 |
2,766.00 |
2,766.05 |
6.4K |
| 13:34 |
2,766.45 |
2,769.00 |
2,766.00 |
2,768.60 |
5.5K |
| 13:35 |
2,771.35 |
2,774.80 |
2,771.35 |
2,771.65 |
13.9K |
| 13:36 |
2,771.40 |
2,772.20 |
2,770.00 |
2,771.40 |
5.4K |
| 13:37 |
2,772.00 |
2,772.00 |
2,770.05 |
2,770.10 |
5.0K |
| 13:38 |
2,770.10 |
2,770.10 |
2,769.00 |
2,769.30 |
6.9K |
| 13:39 |
2,769.40 |
2,769.40 |
2,769.05 |
2,769.10 |
4.1K |
| 13:40 |
2,769.10 |
2,769.15 |
2,769.00 |
2,769.05 |
6.4K |
| 13:41 |
2,769.00 |
2,769.15 |
2,769.00 |
2,769.05 |
3.7K |
| 13:42 |
2,769.00 |
2,769.15 |
2,769.00 |
2,769.05 |
4.1K |
| 13:43 |
2,769.05 |
2,769.50 |
2,769.05 |
2,769.20 |
4.7K |
| 13:44 |
2,769.00 |
2,769.10 |
2,769.00 |
2,769.10 |
4.7K |
| 13:45 |
2,769.05 |
2,769.95 |
2,769.05 |
2,769.55 |
4.3K |
| 13:46 |
2,769.65 |
2,769.70 |
2,766.05 |
2,766.15 |
34.9K |
| 13:47 |
2,767.00 |
2,767.80 |
2,765.25 |
2,765.65 |
8.0K |
| 13:48 |
2,765.65 |
2,766.65 |
2,765.00 |
2,765.05 |
5.0K |
| 13:49 |
2,765.05 |
2,765.05 |
2,761.95 |
2,764.15 |
6.7K |
| 13:50 |
2,765.55 |
2,767.00 |
2,764.95 |
2,766.65 |
6.0K |
| 13:51 |
2,766.65 |
2,768.70 |
2,766.60 |
2,768.25 |
4.6K |
| 13:52 |
2,768.45 |
2,768.70 |
2,767.85 |
2,768.05 |
4.3K |
| 13:53 |
2,768.05 |
2,769.55 |
2,768.05 |
2,768.45 |
5.1K |
| 13:54 |
2,768.75 |
2,768.75 |
2,767.50 |
2,767.50 |
4.3K |
| 13:55 |
2,768.40 |
2,768.90 |
2,767.05 |
2,767.45 |
9.0K |
| 13:56 |
2,767.45 |
2,767.45 |
2,764.35 |
2,764.35 |
5.7K |
| 13:57 |
2,764.40 |
2,764.40 |
2,762.80 |
2,762.95 |
6.5K |
| 13:58 |
2,762.95 |
2,762.95 |
2,762.20 |
2,762.20 |
7.9K |
| 13:59 |
2,762.50 |
2,763.05 |
2,761.30 |
2,761.60 |
5.6K |
| 14:00 |
2,761.50 |
2,762.25 |
2,761.30 |
2,761.55 |
5.7K |
| 14:01 |
2,761.60 |
2,762.30 |
2,761.55 |
2,761.80 |
5.5K |
| 14:02 |
2,761.75 |
2,761.75 |
2,760.20 |
2,761.50 |
8.8K |
| 14:03 |
2,761.40 |
2,764.30 |
2,761.25 |
2,762.30 |
6.3K |
| 14:04 |
2,762.30 |
2,764.65 |
2,761.60 |
2,764.50 |
5.8K |
| 14:05 |
2,764.55 |
2,764.90 |
2,761.90 |
2,762.70 |
6.1K |
| 14:06 |
2,762.95 |
2,765.40 |
2,762.65 |
2,764.40 |
5.0K |
| 14:07 |
2,764.45 |
2,768.50 |
2,764.40 |
2,767.75 |
12.1K |
| 14:08 |
2,767.85 |
2,768.00 |
2,766.80 |
2,767.85 |
7.5K |
| 14:09 |
2,768.05 |
2,772.65 |
2,767.65 |
2,772.00 |
22.2K |
| 14:10 |
2,772.00 |
2,772.00 |
2,770.70 |
2,770.70 |
5.9K |
| 14:11 |
2,770.85 |
2,771.80 |
2,770.30 |
2,771.30 |
4.1K |
| 14:12 |
2,771.20 |
2,771.25 |
2,769.20 |
2,770.85 |
8.4K |
| 14:13 |
2,770.90 |
2,771.30 |
2,769.95 |
2,770.50 |
6.7K |
| 14:14 |
2,770.35 |
2,771.20 |
2,770.05 |
2,770.30 |
5.4K |
| 14:15 |
2,770.70 |
2,772.90 |
2,770.30 |
2,772.90 |
5.8K |
| 14:16 |
2,772.75 |
2,773.00 |
2,771.30 |
2,771.95 |
5.6K |
| 14:17 |
2,771.95 |
2,771.95 |
2,770.60 |
2,771.75 |
6.2K |
| 14:18 |
2,771.75 |
2,774.00 |
2,770.90 |
2,774.00 |
6.8K |
| 14:19 |
2,773.90 |
2,774.95 |
2,773.65 |
2,774.95 |
6.4K |
| 14:20 |
2,774.95 |
2,777.85 |
2,773.60 |
2,777.85 |
16.0K |
| 14:21 |
2,777.85 |
2,778.00 |
2,777.00 |
2,777.10 |
8.8K |
| 14:22 |
2,777.85 |
2,778.00 |
2,771.50 |
2,771.50 |
35.2K |
| 14:23 |
2,771.70 |
2,771.95 |
2,770.00 |
2,770.00 |
9.9K |
| 14:24 |
2,769.00 |
2,775.55 |
2,769.00 |
2,774.05 |
17.4K |
| 14:25 |
2,774.00 |
2,775.85 |
2,771.10 |
2,772.85 |
33.1K |
| 14:26 |
2,773.60 |
2,774.50 |
2,772.05 |
2,772.40 |
7.2K |
| 14:27 |
2,772.70 |
2,773.30 |
2,770.90 |
2,770.90 |
9.9K |
| 14:28 |
2,771.00 |
2,771.00 |
2,769.00 |
2,770.40 |
11.2K |
| 14:29 |
2,770.40 |
2,770.40 |
2,769.10 |
2,769.40 |
6.3K |
| 14:30 |
2,770.00 |
2,771.95 |
2,769.85 |
2,771.15 |
8.0K |
| 14:31 |
2,771.05 |
2,771.70 |
2,770.00 |
2,771.45 |
7.5K |
| 14:32 |
2,771.40 |
2,771.95 |
2,770.10 |
2,771.50 |
9.1K |
| 14:33 |
2,771.50 |
2,771.50 |
2,769.30 |
2,770.00 |
8.1K |
| 14:34 |
2,769.70 |
2,770.90 |
2,769.00 |
2,769.05 |
9.3K |
| 14:35 |
2,769.05 |
2,769.05 |
2,766.25 |
2,767.20 |
15.5K |
| 14:36 |
2,767.40 |
2,767.95 |
2,767.00 |
2,767.00 |
7.3K |
| 14:37 |
2,766.70 |
2,767.30 |
2,766.45 |
2,767.20 |
8.1K |
| 14:38 |
2,767.00 |
2,768.00 |
2,766.55 |
2,768.00 |
7.7K |
| 14:39 |
2,768.50 |
2,768.95 |
2,767.15 |
2,767.15 |
6.7K |
| 14:40 |
2,767.25 |
2,768.55 |
2,767.00 |
2,767.25 |
5.7K |
| 14:41 |
2,767.00 |
2,767.00 |
2,766.15 |
2,766.35 |
8.7K |
| 14:42 |
2,766.25 |
2,769.70 |
2,766.25 |
2,769.45 |
7.8K |
| 14:43 |
2,769.50 |
2,770.00 |
2,767.30 |
2,768.85 |
7.7K |
| 14:44 |
2,768.70 |
2,770.65 |
2,768.65 |
2,770.65 |
8.0K |
| 14:45 |
2,770.35 |
2,770.35 |
2,768.65 |
2,768.80 |
7.7K |
| 14:46 |
2,769.35 |
2,772.90 |
2,768.30 |
2,771.25 |
12.7K |
| 14:47 |
2,771.25 |
2,773.00 |
2,769.20 |
2,772.00 |
10.5K |
| 14:48 |
2,772.05 |
2,775.15 |
2,772.05 |
2,775.15 |
12.2K |
| 14:49 |
2,775.30 |
2,775.95 |
2,774.80 |
2,774.95 |
7.7K |
| 14:50 |
2,774.95 |
2,775.00 |
2,774.85 |
2,774.95 |
6.5K |
| 14:51 |
2,775.00 |
2,776.70 |
2,774.95 |
2,776.70 |
7.0K |
| 14:52 |
2,776.60 |
2,777.05 |
2,776.60 |
2,776.95 |
6.5K |
| 14:53 |
2,777.10 |
2,777.50 |
2,776.50 |
2,777.50 |
12.3K |
| 14:54 |
2,778.30 |
2,778.90 |
2,777.85 |
2,778.45 |
7.9K |
| 14:55 |
2,778.55 |
2,778.70 |
2,774.65 |
2,775.30 |
26.2K |
| 14:56 |
2,775.00 |
2,775.45 |
2,774.50 |
2,774.55 |
11.2K |
| 14:57 |
2,774.00 |
2,778.00 |
2,773.05 |
2,777.10 |
33.1K |
| 14:58 |
2,777.00 |
2,777.75 |
2,777.00 |
2,777.40 |
4.4K |
| 14:59 |
2,777.35 |
2,777.35 |
2,775.65 |
2,775.65 |
6.6K |
| 15:00 |
2,775.65 |
2,775.65 |
2,768.20 |
2,768.20 |
33.4K |
| 15:01 |
2,767.70 |
2,769.35 |
2,766.00 |
2,767.00 |
24.8K |
| 15:02 |
2,766.00 |
2,767.95 |
2,766.00 |
2,766.90 |
17.1K |
| 15:03 |
2,768.55 |
2,769.80 |
2,767.55 |
2,767.55 |
13.3K |
| 15:04 |
2,768.60 |
2,769.25 |
2,766.50 |
2,767.40 |
13.0K |
| 15:05 |
2,767.40 |
2,768.95 |
2,766.45 |
2,768.95 |
13.3K |
| 15:06 |
2,769.00 |
2,770.00 |
2,769.00 |
2,769.45 |
15.2K |
| 15:07 |
2,769.25 |
2,770.55 |
2,769.25 |
2,770.10 |
10.9K |
| 15:08 |
2,770.55 |
2,772.00 |
2,769.40 |
2,770.25 |
15.8K |
| 15:09 |
2,770.30 |
2,773.75 |
2,767.25 |
2,773.75 |
59.9K |
| 15:10 |
2,779.15 |
2,779.15 |
2,772.70 |
2,777.75 |
62.7K |
| 15:11 |
2,777.05 |
2,778.00 |
2,775.05 |
2,775.90 |
12.7K |
| 15:12 |
2,775.20 |
2,777.00 |
2,774.35 |
2,776.00 |
14.5K |
| 15:13 |
2,775.95 |
2,777.40 |
2,775.90 |
2,777.00 |
11.6K |
| 15:14 |
2,777.00 |
2,777.50 |
2,776.05 |
2,777.50 |
12.0K |
| 15:15 |
2,777.90 |
2,778.90 |
2,776.90 |
2,778.00 |
19.4K |
| 15:16 |
2,778.50 |
2,779.00 |
2,776.60 |
2,777.75 |
16.8K |
| 15:17 |
2,777.75 |
2,777.75 |
2,775.70 |
2,775.90 |
13.4K |
| 15:18 |
2,775.75 |
2,775.90 |
2,774.00 |
2,775.85 |
18.0K |
| 15:19 |
2,775.95 |
2,776.00 |
2,775.00 |
2,776.00 |
13.3K |
| 15:20 |
2,775.90 |
2,776.85 |
2,775.30 |
2,776.85 |
27.1K |
| 15:21 |
2,777.15 |
2,777.50 |
2,776.85 |
2,777.50 |
14.9K |
| 15:22 |
2,777.55 |
2,778.00 |
2,776.50 |
2,777.00 |
12.5K |
| 15:23 |
2,777.20 |
2,778.00 |
2,777.20 |
2,778.00 |
12.2K |
| 15:24 |
2,777.85 |
2,778.15 |
2,777.00 |
2,778.15 |
15.4K |
| 15:25 |
2,778.20 |
2,779.50 |
2,778.20 |
2,779.50 |
10.9K |
| 15:26 |
2,779.25 |
2,781.00 |
2,779.25 |
2,781.00 |
14.4K |
| 15:27 |
2,780.90 |
2,781.00 |
2,778.30 |
2,778.30 |
15.4K |
| 15:28 |
2,779.50 |
2,780.05 |
2,779.00 |
2,779.00 |
5.5K |
| 15:29 |
2,779.05 |
2,779.70 |
2,774.70 |
2,774.70 |
9.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|