| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:08 |
2,774.70 |
2,774.70 |
2,774.70 |
2,774.70 |
27.8K |
| 09:15 |
2,779.90 |
2,790.00 |
2,773.00 |
2,777.65 |
71.5K |
| 09:16 |
2,778.20 |
2,789.65 |
2,777.55 |
2,781.90 |
36.7K |
| 09:17 |
2,780.10 |
2,780.10 |
2,761.85 |
2,772.45 |
40.5K |
| 09:18 |
2,771.50 |
2,775.90 |
2,763.45 |
2,763.45 |
22.2K |
| 09:19 |
2,765.95 |
2,772.20 |
2,764.00 |
2,772.20 |
13.9K |
| 09:20 |
2,772.30 |
2,775.00 |
2,769.70 |
2,773.20 |
12.7K |
| 09:21 |
2,772.10 |
2,772.35 |
2,767.20 |
2,767.20 |
10.6K |
| 09:22 |
2,766.00 |
2,769.15 |
2,763.65 |
2,769.00 |
13.8K |
| 09:23 |
2,768.15 |
2,768.80 |
2,767.20 |
2,767.65 |
7.7K |
| 09:24 |
2,767.65 |
2,768.35 |
2,763.00 |
2,766.00 |
10.4K |
| 09:25 |
2,765.30 |
2,769.95 |
2,765.00 |
2,767.90 |
9.4K |
| 09:26 |
2,766.95 |
2,768.00 |
2,765.05 |
2,765.05 |
10.2K |
| 09:27 |
2,765.00 |
2,769.20 |
2,764.50 |
2,769.20 |
17.7K |
| 09:28 |
2,770.00 |
2,770.00 |
2,760.00 |
2,762.05 |
26.5K |
| 09:29 |
2,762.05 |
2,769.95 |
2,761.85 |
2,767.85 |
11.2K |
| 09:30 |
2,766.50 |
2,773.30 |
2,766.50 |
2,773.20 |
15.3K |
| 09:31 |
2,773.25 |
2,779.55 |
2,773.25 |
2,779.55 |
12.9K |
| 09:32 |
2,779.70 |
2,783.50 |
2,779.00 |
2,780.75 |
19.3K |
| 09:33 |
2,780.40 |
2,784.00 |
2,775.00 |
2,775.45 |
13.1K |
| 09:34 |
2,775.75 |
2,779.45 |
2,775.70 |
2,778.85 |
9.2K |
| 09:35 |
2,778.85 |
2,780.00 |
2,776.50 |
2,777.80 |
8.0K |
| 09:36 |
2,777.00 |
2,781.90 |
2,777.00 |
2,781.60 |
11.0K |
| 09:37 |
2,782.35 |
2,784.00 |
2,782.10 |
2,784.00 |
8.8K |
| 09:38 |
2,783.70 |
2,788.00 |
2,783.70 |
2,788.00 |
12.1K |
| 09:39 |
2,788.00 |
2,788.70 |
2,787.55 |
2,788.00 |
12.5K |
| 09:40 |
2,789.00 |
2,789.00 |
2,786.85 |
2,788.15 |
7.7K |
| 09:41 |
2,789.10 |
2,794.85 |
2,789.10 |
2,793.30 |
17.4K |
| 09:42 |
2,793.30 |
2,795.00 |
2,787.50 |
2,787.75 |
24.0K |
| 09:43 |
2,789.10 |
2,790.00 |
2,787.60 |
2,788.00 |
12.9K |
| 09:44 |
2,788.00 |
2,788.00 |
2,785.00 |
2,785.00 |
9.7K |
| 09:45 |
2,785.05 |
2,787.00 |
2,782.85 |
2,786.95 |
16.9K |
| 09:46 |
2,786.25 |
2,789.00 |
2,782.25 |
2,786.75 |
8.4K |
| 09:47 |
2,787.60 |
2,787.60 |
2,783.90 |
2,783.90 |
7.3K |
| 09:48 |
2,785.20 |
2,785.80 |
2,781.00 |
2,781.85 |
8.1K |
| 09:49 |
2,781.45 |
2,786.00 |
2,781.45 |
2,784.05 |
8.3K |
| 09:50 |
2,784.05 |
2,787.00 |
2,782.00 |
2,786.90 |
9.0K |
| 09:51 |
2,788.00 |
2,791.65 |
2,788.00 |
2,790.05 |
27.2K |
| 09:52 |
2,789.70 |
2,790.80 |
2,788.90 |
2,790.50 |
13.5K |
| 09:53 |
2,790.25 |
2,790.50 |
2,789.00 |
2,789.40 |
8.1K |
| 09:54 |
2,789.30 |
2,790.75 |
2,788.70 |
2,789.70 |
9.4K |
| 09:55 |
2,789.05 |
2,789.95 |
2,787.85 |
2,788.95 |
9.6K |
| 09:56 |
2,788.80 |
2,797.95 |
2,788.80 |
2,796.25 |
19.5K |
| 09:57 |
2,796.00 |
2,797.20 |
2,795.85 |
2,797.00 |
11.0K |
| 09:58 |
2,796.65 |
2,800.00 |
2,796.65 |
2,800.00 |
11.2K |
| 09:59 |
2,799.60 |
2,801.80 |
2,799.00 |
2,800.50 |
17.3K |
| 10:00 |
2,801.55 |
2,802.25 |
2,800.00 |
2,800.00 |
10.8K |
| 10:01 |
2,800.00 |
2,801.45 |
2,798.35 |
2,799.90 |
10.5K |
| 10:02 |
2,800.10 |
2,801.00 |
2,797.45 |
2,799.85 |
10.2K |
| 10:03 |
2,798.40 |
2,800.55 |
2,797.95 |
2,798.85 |
5.8K |
| 10:04 |
2,798.75 |
2,801.00 |
2,798.30 |
2,799.95 |
8.0K |
| 10:05 |
2,798.85 |
2,799.15 |
2,796.45 |
2,798.80 |
6.6K |
| 10:06 |
2,799.75 |
2,800.85 |
2,796.90 |
2,796.90 |
7.9K |
| 10:07 |
2,796.85 |
2,796.85 |
2,791.80 |
2,795.65 |
6.9K |
| 10:08 |
2,795.50 |
2,796.70 |
2,793.50 |
2,794.20 |
3.8K |
| 10:09 |
2,794.25 |
2,794.25 |
2,788.60 |
2,788.60 |
7.7K |
| 10:10 |
2,788.65 |
2,789.45 |
2,786.70 |
2,787.15 |
8.4K |
| 10:11 |
2,786.70 |
2,789.60 |
2,785.25 |
2,787.50 |
8.1K |
| 10:12 |
2,787.40 |
2,789.00 |
2,786.00 |
2,788.10 |
5.8K |
| 10:13 |
2,787.75 |
2,789.60 |
2,787.00 |
2,789.20 |
4.3K |
| 10:14 |
2,789.25 |
2,789.95 |
2,783.60 |
2,783.60 |
8.3K |
| 10:15 |
2,782.00 |
2,784.35 |
2,778.85 |
2,784.30 |
10.5K |
| 10:16 |
2,785.00 |
2,795.35 |
2,784.30 |
2,795.35 |
7.5K |
| 10:17 |
2,795.00 |
2,797.00 |
2,793.35 |
2,797.00 |
9.6K |
| 10:18 |
2,797.05 |
2,797.05 |
2,790.95 |
2,790.95 |
5.4K |
| 10:19 |
2,791.45 |
2,791.45 |
2,787.15 |
2,790.90 |
4.0K |
| 10:20 |
2,790.85 |
2,793.65 |
2,790.85 |
2,793.65 |
5.4K |
| 10:21 |
2,791.80 |
2,792.70 |
2,791.70 |
2,791.70 |
2.5K |
| 10:22 |
2,791.95 |
2,792.50 |
2,791.85 |
2,792.05 |
3.6K |
| 10:23 |
2,792.10 |
2,796.90 |
2,792.00 |
2,795.90 |
5.9K |
| 10:24 |
2,795.90 |
2,796.05 |
2,792.15 |
2,792.15 |
3.4K |
| 10:25 |
2,793.40 |
2,793.75 |
2,786.45 |
2,789.30 |
9.6K |
| 10:26 |
2,788.90 |
2,792.40 |
2,788.90 |
2,792.20 |
3.8K |
| 10:27 |
2,792.00 |
2,792.00 |
2,788.30 |
2,790.85 |
5.2K |
| 10:28 |
2,790.40 |
2,790.40 |
2,787.75 |
2,788.45 |
4.2K |
| 10:29 |
2,788.25 |
2,789.60 |
2,786.00 |
2,786.00 |
8.1K |
| 10:30 |
2,786.20 |
2,789.00 |
2,785.50 |
2,785.95 |
5.9K |
| 10:31 |
2,785.00 |
2,785.00 |
2,782.15 |
2,785.00 |
9.0K |
| 10:32 |
2,785.85 |
2,786.80 |
2,784.20 |
2,785.65 |
16.2K |
| 10:33 |
2,785.60 |
2,786.00 |
2,784.00 |
2,784.50 |
4.8K |
| 10:34 |
2,784.45 |
2,784.45 |
2,780.75 |
2,780.75 |
5.5K |
| 10:35 |
2,780.00 |
2,783.65 |
2,778.30 |
2,783.65 |
8.9K |
| 10:36 |
2,782.80 |
2,782.80 |
2,777.40 |
2,778.05 |
9.3K |
| 10:37 |
2,777.40 |
2,777.40 |
2,770.90 |
2,771.55 |
13.6K |
| 10:38 |
2,771.95 |
2,771.95 |
2,768.65 |
2,769.10 |
9.3K |
| 10:39 |
2,768.10 |
2,776.75 |
2,766.80 |
2,776.75 |
6.4K |
| 10:40 |
2,775.45 |
2,776.10 |
2,770.00 |
2,770.80 |
6.4K |
| 10:41 |
2,771.00 |
2,771.00 |
2,764.45 |
2,767.60 |
7.2K |
| 10:42 |
2,767.05 |
2,770.00 |
2,764.55 |
2,769.95 |
6.1K |
| 10:43 |
2,771.00 |
2,776.25 |
2,771.00 |
2,774.30 |
10.0K |
| 10:44 |
2,774.50 |
2,774.50 |
2,770.15 |
2,771.75 |
4.4K |
| 10:45 |
2,771.80 |
2,773.00 |
2,765.75 |
2,765.75 |
5.4K |
| 10:46 |
2,765.40 |
2,768.40 |
2,764.70 |
2,767.00 |
6.6K |
| 10:47 |
2,767.15 |
2,767.15 |
2,766.00 |
2,766.30 |
3.2K |
| 10:48 |
2,765.15 |
2,767.75 |
2,762.95 |
2,762.95 |
7.4K |
| 10:49 |
2,764.70 |
2,764.70 |
2,762.15 |
2,762.95 |
6.3K |
| 10:50 |
2,762.95 |
2,762.95 |
2,756.80 |
2,756.80 |
12.5K |
| 10:51 |
2,756.60 |
2,756.60 |
2,750.00 |
2,750.05 |
15.8K |
| 10:52 |
2,750.85 |
2,751.75 |
2,747.90 |
2,747.90 |
14.7K |
| 10:53 |
2,747.95 |
2,747.95 |
2,744.25 |
2,744.25 |
11.1K |
| 10:54 |
2,744.50 |
2,745.00 |
2,741.20 |
2,741.30 |
12.8K |
| 10:55 |
2,741.35 |
2,741.35 |
2,734.15 |
2,734.15 |
15.1K |
| 10:56 |
2,734.05 |
2,738.00 |
2,734.05 |
2,737.60 |
8.9K |
| 10:57 |
2,737.95 |
2,737.95 |
2,728.30 |
2,728.30 |
16.4K |
| 10:58 |
2,728.50 |
2,732.60 |
2,726.65 |
2,731.80 |
18.4K |
| 10:59 |
2,731.05 |
2,740.00 |
2,730.80 |
2,737.35 |
15.7K |
| 11:00 |
2,736.50 |
2,737.00 |
2,733.55 |
2,734.05 |
9.0K |
| 11:01 |
2,734.10 |
2,734.50 |
2,730.45 |
2,731.10 |
8.6K |
| 11:02 |
2,729.05 |
2,739.40 |
2,728.55 |
2,739.40 |
21.4K |
| 11:03 |
2,737.80 |
2,738.20 |
2,732.00 |
2,736.65 |
7.6K |
| 11:04 |
2,736.90 |
2,741.45 |
2,736.90 |
2,741.45 |
5.3K |
| 11:05 |
2,742.15 |
2,744.75 |
2,741.00 |
2,744.00 |
7.8K |
| 11:06 |
2,749.35 |
2,752.05 |
2,746.60 |
2,746.95 |
21.5K |
| 11:07 |
2,747.35 |
2,747.35 |
2,743.30 |
2,745.95 |
5.2K |
| 11:08 |
2,746.00 |
2,746.80 |
2,742.10 |
2,742.10 |
5.0K |
| 11:09 |
2,742.10 |
2,742.15 |
2,737.00 |
2,739.35 |
10.5K |
| 11:10 |
2,737.70 |
2,741.15 |
2,737.00 |
2,739.75 |
5.0K |
| 11:11 |
2,739.90 |
2,743.00 |
2,739.90 |
2,741.80 |
4.8K |
| 11:12 |
2,741.40 |
2,741.80 |
2,738.20 |
2,741.40 |
3.9K |
| 11:13 |
2,741.45 |
2,742.35 |
2,738.05 |
2,739.05 |
7.1K |
| 11:14 |
2,739.40 |
2,742.80 |
2,739.40 |
2,742.05 |
9.9K |
| 11:15 |
2,742.05 |
2,746.45 |
2,742.05 |
2,746.10 |
5.8K |
| 11:16 |
2,745.80 |
2,747.80 |
2,745.00 |
2,745.65 |
6.2K |
| 11:17 |
2,745.85 |
2,747.25 |
2,744.10 |
2,745.00 |
14.1K |
| 11:18 |
2,745.00 |
2,746.90 |
2,745.00 |
2,746.85 |
6.8K |
| 11:19 |
2,746.75 |
2,747.50 |
2,746.70 |
2,746.95 |
6.2K |
| 11:20 |
2,746.90 |
2,746.90 |
2,745.00 |
2,745.05 |
6.1K |
| 11:21 |
2,745.05 |
2,745.20 |
2,739.45 |
2,741.00 |
11.0K |
| 11:22 |
2,741.05 |
2,745.00 |
2,740.20 |
2,745.00 |
14.7K |
| 11:23 |
2,745.05 |
2,745.05 |
2,740.00 |
2,740.00 |
22.4K |
| 11:24 |
2,740.00 |
2,740.40 |
2,738.50 |
2,738.50 |
7.6K |
| 11:25 |
2,738.00 |
2,740.10 |
2,737.00 |
2,739.50 |
5.1K |
| 11:26 |
2,740.80 |
2,742.60 |
2,739.75 |
2,742.35 |
15.5K |
| 11:27 |
2,742.45 |
2,744.20 |
2,740.35 |
2,740.35 |
14.9K |
| 11:28 |
2,740.05 |
2,743.40 |
2,737.05 |
2,739.60 |
10.4K |
| 11:29 |
2,739.00 |
2,739.90 |
2,737.00 |
2,739.80 |
5.7K |
| 11:30 |
2,740.10 |
2,740.25 |
2,737.50 |
2,738.80 |
4.6K |
| 11:31 |
2,738.85 |
2,740.40 |
2,737.15 |
2,740.10 |
3.3K |
| 11:32 |
2,740.15 |
2,740.25 |
2,738.55 |
2,739.15 |
4.1K |
| 11:33 |
2,738.05 |
2,739.00 |
2,736.30 |
2,739.00 |
6.7K |
| 11:34 |
2,739.05 |
2,739.20 |
2,733.70 |
2,735.50 |
10.2K |
| 11:35 |
2,735.35 |
2,736.15 |
2,734.10 |
2,734.35 |
8.8K |
| 11:36 |
2,734.10 |
2,735.05 |
2,733.00 |
2,733.85 |
4.2K |
| 11:37 |
2,734.00 |
2,734.95 |
2,732.00 |
2,734.95 |
3.8K |
| 11:38 |
2,733.90 |
2,733.90 |
2,730.35 |
2,731.00 |
6.0K |
| 11:39 |
2,731.00 |
2,731.00 |
2,728.35 |
2,728.35 |
15.0K |
| 11:40 |
2,728.90 |
2,731.45 |
2,728.90 |
2,731.05 |
4.9K |
| 11:41 |
2,730.65 |
2,731.45 |
2,730.00 |
2,730.05 |
5.3K |
| 11:42 |
2,730.05 |
2,730.05 |
2,728.20 |
2,729.25 |
3.8K |
| 11:43 |
2,729.15 |
2,729.15 |
2,726.10 |
2,726.50 |
6.0K |
| 11:44 |
2,726.55 |
2,728.00 |
2,726.15 |
2,727.10 |
4.0K |
| 11:45 |
2,728.85 |
2,733.95 |
2,727.15 |
2,733.95 |
75.9K |
| 11:46 |
2,733.90 |
2,737.00 |
2,733.90 |
2,736.00 |
9.3K |
| 11:47 |
2,736.10 |
2,737.55 |
2,736.00 |
2,736.65 |
5.8K |
| 11:48 |
2,736.85 |
2,739.00 |
2,736.20 |
2,738.95 |
4.3K |
| 11:49 |
2,739.70 |
2,740.50 |
2,737.50 |
2,737.50 |
33.3K |
| 11:50 |
2,736.35 |
2,737.00 |
2,735.50 |
2,735.65 |
10.3K |
| 11:51 |
2,735.70 |
2,736.20 |
2,732.50 |
2,734.15 |
6.0K |
| 11:52 |
2,734.40 |
2,737.95 |
2,734.40 |
2,737.95 |
3.5K |
| 11:53 |
2,737.85 |
2,741.00 |
2,737.85 |
2,738.90 |
3.3K |
| 11:54 |
2,738.90 |
2,740.35 |
2,738.35 |
2,739.05 |
2.3K |
| 11:55 |
2,739.55 |
2,740.15 |
2,738.40 |
2,740.15 |
3.0K |
| 11:56 |
2,739.60 |
2,740.00 |
2,738.50 |
2,739.10 |
3.4K |
| 11:57 |
2,739.60 |
2,742.60 |
2,739.25 |
2,742.60 |
2.9K |
| 11:58 |
2,743.40 |
2,743.40 |
2,741.50 |
2,742.00 |
5.9K |
| 11:59 |
2,742.10 |
2,744.65 |
2,740.75 |
2,744.65 |
3.5K |
| 12:00 |
2,745.55 |
2,745.55 |
2,740.30 |
2,744.10 |
7.4K |
| 12:01 |
2,743.70 |
2,743.70 |
2,741.10 |
2,741.35 |
5.2K |
| 12:02 |
2,741.40 |
2,743.75 |
2,741.20 |
2,742.45 |
5.5K |
| 12:03 |
2,742.45 |
2,742.90 |
2,741.00 |
2,742.25 |
10.6K |
| 12:04 |
2,742.30 |
2,743.85 |
2,742.00 |
2,742.15 |
3.9K |
| 12:05 |
2,742.15 |
2,746.00 |
2,742.15 |
2,746.00 |
5.7K |
| 12:06 |
2,746.75 |
2,748.00 |
2,745.55 |
2,748.00 |
4.0K |
| 12:07 |
2,746.60 |
2,749.45 |
2,745.85 |
2,749.45 |
6.4K |
| 12:08 |
2,750.10 |
2,750.85 |
2,748.65 |
2,750.85 |
9.5K |
| 12:09 |
2,750.20 |
2,750.65 |
2,749.05 |
2,750.40 |
7.4K |
| 12:10 |
2,750.40 |
2,750.95 |
2,747.85 |
2,748.45 |
4.1K |
| 12:11 |
2,747.80 |
2,747.80 |
2,744.85 |
2,744.85 |
9.3K |
| 12:12 |
2,744.90 |
2,744.90 |
2,740.85 |
2,740.85 |
10.2K |
| 12:13 |
2,740.75 |
2,741.60 |
2,740.55 |
2,740.60 |
3.4K |
| 12:14 |
2,740.60 |
2,742.55 |
2,740.60 |
2,741.50 |
3.0K |
| 12:15 |
2,740.15 |
2,744.35 |
2,740.00 |
2,744.35 |
8.6K |
| 12:16 |
2,742.80 |
2,743.90 |
2,742.35 |
2,742.65 |
2.1K |
| 12:17 |
2,742.30 |
2,742.60 |
2,742.10 |
2,742.35 |
2.1K |
| 12:18 |
2,742.00 |
2,742.25 |
2,739.95 |
2,739.95 |
4.4K |
| 12:19 |
2,739.75 |
2,740.05 |
2,739.50 |
2,740.00 |
5.3K |
| 12:20 |
2,740.15 |
2,742.25 |
2,740.15 |
2,741.00 |
5.8K |
| 12:21 |
2,741.00 |
2,742.05 |
2,741.00 |
2,742.05 |
8.1K |
| 12:22 |
2,742.05 |
2,744.35 |
2,742.00 |
2,743.90 |
3.9K |
| 12:23 |
2,743.95 |
2,746.30 |
2,743.90 |
2,745.70 |
3.5K |
| 12:24 |
2,745.65 |
2,745.65 |
2,742.25 |
2,744.40 |
3.4K |
| 12:25 |
2,744.60 |
2,744.90 |
2,742.00 |
2,742.00 |
2.9K |
| 12:26 |
2,741.70 |
2,744.35 |
2,741.00 |
2,744.25 |
4.2K |
| 12:27 |
2,744.25 |
2,744.25 |
2,742.00 |
2,743.00 |
3.5K |
| 12:28 |
2,742.40 |
2,745.35 |
2,742.00 |
2,744.10 |
6.7K |
| 12:29 |
2,744.50 |
2,745.10 |
2,744.35 |
2,744.35 |
4.4K |
| 12:30 |
2,744.35 |
2,745.60 |
2,744.35 |
2,745.00 |
3.8K |
| 12:31 |
2,746.05 |
2,748.15 |
2,745.95 |
2,746.05 |
3.5K |
| 12:32 |
2,746.05 |
2,746.55 |
2,744.25 |
2,745.90 |
4.1K |
| 12:33 |
2,745.90 |
2,745.90 |
2,744.80 |
2,745.10 |
3.8K |
| 12:34 |
2,744.35 |
2,744.65 |
2,744.15 |
2,744.60 |
4.4K |
| 12:35 |
2,744.60 |
2,745.55 |
2,744.15 |
2,745.40 |
5.2K |
| 12:36 |
2,745.00 |
2,746.00 |
2,745.00 |
2,745.20 |
5.3K |
| 12:37 |
2,745.15 |
2,748.95 |
2,745.15 |
2,748.95 |
4.3K |
| 12:38 |
2,748.65 |
2,748.65 |
2,747.55 |
2,748.30 |
2.1K |
| 12:39 |
2,748.45 |
2,750.35 |
2,748.45 |
2,749.85 |
6.4K |
| 12:40 |
2,749.95 |
2,750.10 |
2,748.00 |
2,748.65 |
2.9K |
| 12:41 |
2,748.60 |
2,748.60 |
2,747.55 |
2,747.55 |
2.1K |
| 12:42 |
2,747.55 |
2,749.40 |
2,746.95 |
2,749.40 |
3.5K |
| 12:43 |
2,747.60 |
2,748.80 |
2,747.60 |
2,748.80 |
3.2K |
| 12:44 |
2,749.20 |
2,749.20 |
2,747.00 |
2,747.40 |
1.8K |
| 12:45 |
2,747.05 |
2,747.10 |
2,745.20 |
2,745.35 |
3.1K |
| 12:46 |
2,745.35 |
2,746.40 |
2,745.00 |
2,746.35 |
4.9K |
| 12:47 |
2,746.35 |
2,748.35 |
2,746.35 |
2,747.35 |
3.5K |
| 12:48 |
2,746.20 |
2,747.05 |
2,745.15 |
2,746.55 |
3.9K |
| 12:49 |
2,746.85 |
2,746.90 |
2,745.50 |
2,746.35 |
3.2K |
| 12:50 |
2,746.30 |
2,747.65 |
2,745.65 |
2,747.00 |
2.6K |
| 12:51 |
2,747.00 |
2,747.30 |
2,746.05 |
2,746.90 |
6.5K |
| 12:52 |
2,746.00 |
2,747.30 |
2,745.85 |
2,745.85 |
4.0K |
| 12:53 |
2,745.85 |
2,745.85 |
2,744.40 |
2,744.40 |
3.1K |
| 12:54 |
2,744.30 |
2,744.30 |
2,741.35 |
2,741.35 |
9.1K |
| 12:55 |
2,741.35 |
2,742.60 |
2,741.00 |
2,741.35 |
6.4K |
| 12:56 |
2,741.40 |
2,742.90 |
2,741.35 |
2,742.05 |
7.3K |
| 12:57 |
2,742.00 |
2,744.95 |
2,741.00 |
2,744.65 |
9.4K |
| 12:58 |
2,744.65 |
2,745.00 |
2,743.05 |
2,743.25 |
4.4K |
| 12:59 |
2,743.15 |
2,746.25 |
2,742.60 |
2,745.40 |
5.7K |
| 13:00 |
2,744.95 |
2,744.95 |
2,742.00 |
2,743.70 |
6.1K |
| 13:01 |
2,743.75 |
2,744.40 |
2,741.50 |
2,741.50 |
5.6K |
| 13:02 |
2,741.50 |
2,742.00 |
2,738.55 |
2,739.80 |
16.5K |
| 13:03 |
2,739.00 |
2,741.15 |
2,736.00 |
2,741.15 |
14.5K |
| 13:04 |
2,741.40 |
2,743.20 |
2,740.00 |
2,742.05 |
10.7K |
| 13:05 |
2,742.00 |
2,742.95 |
2,739.10 |
2,742.00 |
13.4K |
| 13:06 |
2,742.10 |
2,743.40 |
2,739.50 |
2,742.95 |
5.6K |
| 13:07 |
2,742.95 |
2,744.90 |
2,742.00 |
2,742.00 |
3.3K |
| 13:08 |
2,742.55 |
2,744.00 |
2,742.00 |
2,742.20 |
3.5K |
| 13:09 |
2,742.40 |
2,743.10 |
2,742.00 |
2,742.10 |
4.6K |
| 13:10 |
2,742.20 |
2,743.00 |
2,741.80 |
2,742.85 |
4.4K |
| 13:11 |
2,742.05 |
2,742.25 |
2,740.00 |
2,741.20 |
5.2K |
| 13:12 |
2,741.45 |
2,741.50 |
2,740.20 |
2,741.20 |
6.5K |
| 13:13 |
2,740.00 |
2,740.55 |
2,739.00 |
2,740.15 |
10.3K |
| 13:14 |
2,740.15 |
2,741.25 |
2,740.00 |
2,740.00 |
3.6K |
| 13:15 |
2,740.00 |
2,741.25 |
2,740.00 |
2,741.25 |
5.0K |
| 13:16 |
2,741.25 |
2,742.00 |
2,740.35 |
2,740.35 |
3.7K |
| 13:17 |
2,740.40 |
2,741.65 |
2,740.00 |
2,741.10 |
18.3K |
| 13:18 |
2,741.10 |
2,742.00 |
2,740.35 |
2,742.00 |
7.0K |
| 13:19 |
2,742.00 |
2,742.55 |
2,741.80 |
2,742.00 |
8.6K |
| 13:20 |
2,742.00 |
2,742.40 |
2,742.00 |
2,742.15 |
2.8K |
| 13:21 |
2,742.00 |
2,743.00 |
2,741.85 |
2,743.00 |
5.5K |
| 13:22 |
2,742.85 |
2,743.25 |
2,742.50 |
2,742.80 |
4.3K |
| 13:23 |
2,744.50 |
2,745.10 |
2,743.45 |
2,743.60 |
4.1K |
| 13:24 |
2,743.50 |
2,744.00 |
2,743.00 |
2,743.40 |
4.6K |
| 13:25 |
2,743.45 |
2,743.45 |
2,742.00 |
2,742.10 |
4.0K |
| 13:26 |
2,742.10 |
2,743.30 |
2,742.00 |
2,742.05 |
3.6K |
| 13:27 |
2,742.55 |
2,743.90 |
2,742.05 |
2,742.05 |
3.1K |
| 13:28 |
2,742.10 |
2,743.50 |
2,742.00 |
2,742.70 |
9.4K |
| 13:29 |
2,742.00 |
2,742.35 |
2,735.75 |
2,735.85 |
21.0K |
| 13:30 |
2,736.65 |
2,736.90 |
2,735.00 |
2,735.80 |
4.7K |
| 13:31 |
2,735.80 |
2,737.50 |
2,734.40 |
2,737.50 |
5.3K |
| 13:32 |
2,737.50 |
2,737.55 |
2,736.00 |
2,737.55 |
3.7K |
| 13:33 |
2,737.00 |
2,739.10 |
2,737.00 |
2,738.00 |
6.5K |
| 13:34 |
2,738.00 |
2,738.50 |
2,737.05 |
2,737.05 |
3.4K |
| 13:35 |
2,737.05 |
2,737.40 |
2,737.00 |
2,737.00 |
2.8K |
| 13:36 |
2,737.00 |
2,737.05 |
2,737.00 |
2,737.00 |
20.0K |
| 13:37 |
2,738.90 |
2,740.45 |
2,738.00 |
2,739.85 |
5.2K |
| 13:38 |
2,739.70 |
2,740.40 |
2,737.35 |
2,738.50 |
3.4K |
| 13:39 |
2,738.70 |
2,739.75 |
2,737.95 |
2,739.50 |
2.5K |
| 13:40 |
2,739.50 |
2,739.60 |
2,738.35 |
2,739.10 |
2.7K |
| 13:41 |
2,739.10 |
2,739.60 |
2,737.35 |
2,739.15 |
3.2K |
| 13:42 |
2,738.40 |
2,738.60 |
2,737.50 |
2,737.50 |
10.6K |
| 13:43 |
2,737.50 |
2,739.80 |
2,737.00 |
2,739.75 |
5.3K |
| 13:44 |
2,738.80 |
2,739.30 |
2,738.70 |
2,739.30 |
2.8K |
| 13:45 |
2,739.30 |
2,739.85 |
2,738.50 |
2,739.40 |
2.8K |
| 13:46 |
2,739.95 |
2,739.95 |
2,738.60 |
2,738.65 |
7.8K |
| 13:47 |
2,738.55 |
2,740.60 |
2,738.00 |
2,739.20 |
13.5K |
| 13:48 |
2,738.90 |
2,739.95 |
2,738.90 |
2,739.50 |
10.1K |
| 13:49 |
2,739.35 |
2,739.60 |
2,738.50 |
2,739.60 |
4.3K |
| 13:50 |
2,741.00 |
2,743.80 |
2,741.00 |
2,743.80 |
18.4K |
| 13:51 |
2,743.55 |
2,744.80 |
2,743.15 |
2,743.75 |
4.3K |
| 13:52 |
2,743.70 |
2,743.70 |
2,742.50 |
2,742.80 |
4.0K |
| 13:53 |
2,742.75 |
2,744.45 |
2,742.20 |
2,743.45 |
3.4K |
| 13:54 |
2,744.65 |
2,744.90 |
2,743.60 |
2,744.80 |
4.0K |
| 13:55 |
2,744.65 |
2,748.40 |
2,744.65 |
2,748.40 |
8.2K |
| 13:56 |
2,747.55 |
2,747.55 |
2,746.45 |
2,746.45 |
5.1K |
| 13:57 |
2,746.45 |
2,747.00 |
2,745.15 |
2,747.00 |
5.3K |
| 13:58 |
2,746.95 |
2,746.95 |
2,743.65 |
2,745.20 |
3.5K |
| 13:59 |
2,746.00 |
2,746.25 |
2,744.40 |
2,745.80 |
3.4K |
| 14:00 |
2,745.75 |
2,745.75 |
2,743.45 |
2,743.75 |
4.1K |
| 14:01 |
2,743.75 |
2,745.50 |
2,743.25 |
2,745.40 |
3.4K |
| 14:02 |
2,745.45 |
2,745.45 |
2,741.10 |
2,741.10 |
4.5K |
| 14:03 |
2,741.75 |
2,744.00 |
2,741.35 |
2,744.00 |
2.8K |
| 14:04 |
2,743.90 |
2,744.85 |
2,743.00 |
2,743.90 |
2.8K |
| 14:05 |
2,743.85 |
2,743.85 |
2,741.40 |
2,742.55 |
3.7K |
| 14:06 |
2,742.35 |
2,743.70 |
2,742.35 |
2,743.00 |
2.7K |
| 14:07 |
2,742.70 |
2,744.00 |
2,741.95 |
2,743.80 |
2.8K |
| 14:08 |
2,743.85 |
2,743.85 |
2,741.80 |
2,742.75 |
3.2K |
| 14:09 |
2,743.20 |
2,743.20 |
2,742.75 |
2,742.85 |
2.4K |
| 14:10 |
2,742.85 |
2,744.00 |
2,742.85 |
2,743.70 |
3.4K |
| 14:11 |
2,743.75 |
2,744.85 |
2,743.40 |
2,743.40 |
3.5K |
| 14:12 |
2,744.15 |
2,744.70 |
2,743.30 |
2,744.40 |
4.5K |
| 14:13 |
2,743.60 |
2,743.95 |
2,742.45 |
2,743.15 |
3.1K |
| 14:14 |
2,742.45 |
2,744.05 |
2,742.40 |
2,742.95 |
3.3K |
| 14:15 |
2,743.10 |
2,743.85 |
2,742.75 |
2,742.75 |
3.3K |
| 14:16 |
2,742.75 |
2,743.55 |
2,742.75 |
2,742.75 |
3.2K |
| 14:17 |
2,742.95 |
2,744.80 |
2,742.65 |
2,744.80 |
3.5K |
| 14:18 |
2,744.05 |
2,744.75 |
2,742.05 |
2,742.05 |
5.3K |
| 14:19 |
2,742.65 |
2,742.90 |
2,741.75 |
2,741.85 |
5.0K |
| 14:20 |
2,741.85 |
2,743.95 |
2,741.15 |
2,743.05 |
6.1K |
| 14:21 |
2,742.90 |
2,746.00 |
2,742.50 |
2,743.05 |
11.4K |
| 14:22 |
2,742.70 |
2,743.90 |
2,742.10 |
2,743.80 |
5.5K |
| 14:23 |
2,744.10 |
2,748.00 |
2,744.05 |
2,746.75 |
6.9K |
| 14:24 |
2,746.75 |
2,746.75 |
2,742.50 |
2,742.90 |
4.5K |
| 14:25 |
2,742.90 |
2,744.30 |
2,742.55 |
2,743.00 |
7.1K |
| 14:26 |
2,743.30 |
2,744.75 |
2,742.50 |
2,743.00 |
5.7K |
| 14:27 |
2,743.15 |
2,743.35 |
2,742.05 |
2,742.05 |
5.9K |
| 14:28 |
2,742.05 |
2,744.05 |
2,742.00 |
2,742.00 |
6.4K |
| 14:29 |
2,742.00 |
2,743.00 |
2,741.10 |
2,741.10 |
8.2K |
| 14:30 |
2,740.45 |
2,742.45 |
2,740.20 |
2,742.00 |
7.4K |
| 14:31 |
2,742.00 |
2,743.80 |
2,741.10 |
2,741.40 |
7.1K |
| 14:32 |
2,741.05 |
2,742.80 |
2,740.30 |
2,741.95 |
6.8K |
| 14:33 |
2,742.20 |
2,745.00 |
2,742.20 |
2,745.00 |
5.2K |
| 14:34 |
2,745.20 |
2,745.55 |
2,743.55 |
2,744.75 |
6.8K |
| 14:35 |
2,744.75 |
2,746.75 |
2,744.75 |
2,745.80 |
8.5K |
| 14:36 |
2,744.20 |
2,746.95 |
2,743.10 |
2,743.10 |
7.4K |
| 14:37 |
2,744.35 |
2,745.60 |
2,744.35 |
2,745.35 |
4.6K |
| 14:38 |
2,745.60 |
2,747.00 |
2,744.00 |
2,744.25 |
12.3K |
| 14:39 |
2,744.00 |
2,745.05 |
2,744.00 |
2,744.05 |
4.4K |
| 14:40 |
2,744.00 |
2,744.70 |
2,742.55 |
2,742.90 |
6.7K |
| 14:41 |
2,742.90 |
2,745.85 |
2,742.90 |
2,743.70 |
5.6K |
| 14:42 |
2,742.40 |
2,744.60 |
2,742.15 |
2,742.65 |
6.8K |
| 14:43 |
2,743.55 |
2,744.55 |
2,742.55 |
2,743.10 |
7.4K |
| 14:44 |
2,743.25 |
2,744.45 |
2,741.50 |
2,741.60 |
6.5K |
| 14:45 |
2,741.80 |
2,742.15 |
2,740.00 |
2,741.10 |
15.6K |
| 14:46 |
2,741.35 |
2,744.05 |
2,741.35 |
2,743.90 |
7.4K |
| 14:47 |
2,743.90 |
2,744.00 |
2,742.10 |
2,743.60 |
8.2K |
| 14:48 |
2,743.60 |
2,744.00 |
2,741.30 |
2,744.00 |
9.3K |
| 14:49 |
2,743.95 |
2,743.95 |
2,742.15 |
2,742.50 |
8.2K |
| 14:50 |
2,742.50 |
2,742.85 |
2,742.15 |
2,742.75 |
6.3K |
| 14:51 |
2,742.85 |
2,743.00 |
2,738.75 |
2,738.85 |
19.8K |
| 14:52 |
2,737.50 |
2,738.35 |
2,732.00 |
2,732.40 |
20.2K |
| 14:53 |
2,731.10 |
2,732.90 |
2,730.00 |
2,732.85 |
15.6K |
| 14:54 |
2,732.75 |
2,735.10 |
2,732.75 |
2,733.45 |
15.6K |
| 14:55 |
2,733.70 |
2,733.70 |
2,731.55 |
2,732.10 |
9.9K |
| 14:56 |
2,732.00 |
2,734.35 |
2,731.75 |
2,732.95 |
11.1K |
| 14:57 |
2,732.90 |
2,736.30 |
2,732.90 |
2,735.60 |
13.8K |
| 14:58 |
2,735.85 |
2,738.30 |
2,735.60 |
2,735.60 |
15.2K |
| 14:59 |
2,734.05 |
2,735.95 |
2,732.45 |
2,733.20 |
12.0K |
| 15:00 |
2,733.90 |
2,736.20 |
2,733.10 |
2,733.10 |
31.3K |
| 15:01 |
2,733.00 |
2,737.60 |
2,733.00 |
2,737.60 |
21.6K |
| 15:02 |
2,737.20 |
2,739.00 |
2,736.35 |
2,736.65 |
20.5K |
| 15:03 |
2,736.00 |
2,736.35 |
2,732.35 |
2,732.60 |
25.2K |
| 15:04 |
2,733.05 |
2,733.85 |
2,731.90 |
2,733.50 |
19.4K |
| 15:05 |
2,733.70 |
2,734.65 |
2,732.25 |
2,733.95 |
24.9K |
| 15:06 |
2,733.90 |
2,734.25 |
2,732.05 |
2,733.30 |
17.8K |
| 15:07 |
2,733.20 |
2,733.70 |
2,732.65 |
2,733.50 |
20.3K |
| 15:08 |
2,733.25 |
2,734.00 |
2,731.50 |
2,734.00 |
17.4K |
| 15:09 |
2,733.90 |
2,738.60 |
2,731.85 |
2,738.60 |
54.4K |
| 15:10 |
2,740.20 |
2,742.75 |
2,737.10 |
2,737.70 |
54.7K |
| 15:11 |
2,737.50 |
2,737.75 |
2,735.35 |
2,736.75 |
20.9K |
| 15:12 |
2,736.05 |
2,739.55 |
2,736.05 |
2,736.50 |
16.6K |
| 15:13 |
2,736.30 |
2,738.20 |
2,735.50 |
2,735.70 |
15.7K |
| 15:14 |
2,735.15 |
2,739.95 |
2,735.15 |
2,738.30 |
26.6K |
| 15:15 |
2,738.35 |
2,741.65 |
2,737.05 |
2,737.05 |
27.6K |
| 15:16 |
2,736.25 |
2,740.30 |
2,736.25 |
2,738.30 |
33.7K |
| 15:17 |
2,738.30 |
2,738.30 |
2,735.35 |
2,737.40 |
22.1K |
| 15:18 |
2,736.85 |
2,737.50 |
2,735.10 |
2,736.05 |
31.2K |
| 15:19 |
2,734.65 |
2,739.00 |
2,734.00 |
2,738.90 |
21.2K |
| 15:20 |
2,738.80 |
2,740.55 |
2,738.80 |
2,740.00 |
21.8K |
| 15:21 |
2,740.10 |
2,740.10 |
2,736.70 |
2,740.00 |
18.4K |
| 15:22 |
2,740.05 |
2,740.55 |
2,738.80 |
2,740.45 |
20.7K |
| 15:23 |
2,739.50 |
2,739.50 |
2,736.00 |
2,736.05 |
16.8K |
| 15:24 |
2,735.85 |
2,735.85 |
2,731.15 |
2,731.15 |
16.9K |
| 15:25 |
2,731.60 |
2,731.60 |
2,728.55 |
2,731.15 |
17.8K |
| 15:26 |
2,730.10 |
2,730.10 |
2,727.60 |
2,728.25 |
17.2K |
| 15:27 |
2,729.95 |
2,729.95 |
2,727.75 |
2,729.00 |
13.1K |
| 15:28 |
2,728.50 |
2,732.85 |
2,728.50 |
2,732.00 |
13.7K |
| 15:29 |
2,731.40 |
2,736.00 |
2,729.00 |
2,736.00 |
5.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|