| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,735.80 |
2,735.80 |
2,735.80 |
2,735.80 |
18.1K |
| 09:15 |
2,699.20 |
2,699.20 |
2,663.15 |
2,664.25 |
185.1K |
| 09:16 |
2,667.75 |
2,675.90 |
2,657.00 |
2,657.10 |
86.4K |
| 09:17 |
2,655.45 |
2,659.45 |
2,648.05 |
2,656.25 |
80.1K |
| 09:18 |
2,655.90 |
2,655.90 |
2,648.35 |
2,648.55 |
86.4K |
| 09:19 |
2,646.05 |
2,657.50 |
2,646.05 |
2,657.15 |
63.9K |
| 09:20 |
2,655.95 |
2,661.15 |
2,654.55 |
2,660.00 |
53.1K |
| 09:21 |
2,659.30 |
2,659.30 |
2,652.75 |
2,658.00 |
56.1K |
| 09:22 |
2,657.40 |
2,659.00 |
2,650.00 |
2,650.00 |
63.1K |
| 09:23 |
2,650.00 |
2,650.00 |
2,641.65 |
2,649.00 |
53.1K |
| 09:24 |
2,649.10 |
2,649.10 |
2,641.00 |
2,643.25 |
36.5K |
| 09:25 |
2,642.00 |
2,643.20 |
2,637.00 |
2,638.15 |
69.8K |
| 09:26 |
2,638.60 |
2,644.20 |
2,638.60 |
2,643.50 |
38.7K |
| 09:27 |
2,643.50 |
2,651.50 |
2,639.90 |
2,643.75 |
51.3K |
| 09:28 |
2,645.30 |
2,649.00 |
2,644.00 |
2,648.50 |
25.6K |
| 09:29 |
2,648.75 |
2,650.55 |
2,648.00 |
2,648.00 |
19.3K |
| 09:30 |
2,647.30 |
2,647.40 |
2,638.40 |
2,641.95 |
42.9K |
| 09:31 |
2,643.55 |
2,651.80 |
2,642.50 |
2,651.80 |
23.9K |
| 09:32 |
2,651.80 |
2,654.00 |
2,650.75 |
2,653.20 |
31.8K |
| 09:33 |
2,653.45 |
2,654.00 |
2,650.00 |
2,652.70 |
36.2K |
| 09:34 |
2,652.95 |
2,652.95 |
2,645.60 |
2,646.00 |
15.6K |
| 09:35 |
2,645.30 |
2,645.70 |
2,641.75 |
2,642.55 |
23.8K |
| 09:36 |
2,642.65 |
2,643.35 |
2,638.40 |
2,640.85 |
39.1K |
| 09:37 |
2,640.75 |
2,644.10 |
2,640.05 |
2,644.10 |
18.3K |
| 09:38 |
2,643.90 |
2,643.90 |
2,638.00 |
2,639.95 |
28.9K |
| 09:39 |
2,640.20 |
2,640.70 |
2,637.15 |
2,637.15 |
24.5K |
| 09:40 |
2,637.75 |
2,638.90 |
2,635.25 |
2,638.00 |
25.0K |
| 09:41 |
2,637.15 |
2,638.00 |
2,635.05 |
2,637.55 |
14.7K |
| 09:42 |
2,637.85 |
2,640.50 |
2,636.55 |
2,640.50 |
15.3K |
| 09:43 |
2,640.35 |
2,642.00 |
2,639.05 |
2,640.90 |
12.1K |
| 09:44 |
2,640.15 |
2,642.00 |
2,639.45 |
2,641.00 |
13.2K |
| 09:45 |
2,640.85 |
2,641.00 |
2,637.65 |
2,641.00 |
19.1K |
| 09:46 |
2,641.10 |
2,641.90 |
2,638.20 |
2,639.50 |
15.8K |
| 09:47 |
2,638.30 |
2,642.00 |
2,638.25 |
2,642.00 |
11.6K |
| 09:48 |
2,642.00 |
2,642.65 |
2,641.00 |
2,642.05 |
9.7K |
| 09:49 |
2,642.70 |
2,642.70 |
2,640.40 |
2,642.65 |
17.5K |
| 09:50 |
2,642.00 |
2,642.00 |
2,640.00 |
2,641.90 |
13.6K |
| 09:51 |
2,641.00 |
2,641.80 |
2,640.45 |
2,641.00 |
22.0K |
| 09:52 |
2,643.15 |
2,643.65 |
2,642.00 |
2,643.65 |
13.5K |
| 09:53 |
2,643.80 |
2,644.80 |
2,642.95 |
2,643.50 |
17.5K |
| 09:54 |
2,643.50 |
2,644.00 |
2,643.10 |
2,643.10 |
13.2K |
| 09:55 |
2,643.50 |
2,644.00 |
2,643.35 |
2,643.70 |
12.6K |
| 09:56 |
2,643.70 |
2,643.95 |
2,643.50 |
2,643.95 |
15.4K |
| 09:57 |
2,643.95 |
2,643.95 |
2,643.50 |
2,643.55 |
13.0K |
| 09:58 |
2,643.50 |
2,648.00 |
2,643.50 |
2,648.00 |
24.2K |
| 09:59 |
2,648.05 |
2,650.00 |
2,648.05 |
2,648.10 |
23.0K |
| 10:00 |
2,648.80 |
2,648.80 |
2,648.00 |
2,648.00 |
20.2K |
| 10:01 |
2,648.05 |
2,648.80 |
2,647.75 |
2,648.05 |
12.9K |
| 10:02 |
2,648.00 |
2,651.00 |
2,648.00 |
2,649.95 |
17.7K |
| 10:03 |
2,649.00 |
2,650.50 |
2,649.00 |
2,650.30 |
12.9K |
| 10:04 |
2,650.20 |
2,651.00 |
2,650.00 |
2,650.95 |
9.9K |
| 10:05 |
2,650.40 |
2,650.95 |
2,650.00 |
2,650.05 |
21.9K |
| 10:06 |
2,650.20 |
2,650.35 |
2,650.00 |
2,650.05 |
12.2K |
| 10:07 |
2,650.00 |
2,650.30 |
2,650.00 |
2,650.30 |
13.7K |
| 10:08 |
2,650.15 |
2,650.15 |
2,650.00 |
2,650.05 |
16.5K |
| 10:09 |
2,650.00 |
2,650.05 |
2,650.00 |
2,650.05 |
35.4K |
| 10:10 |
2,650.00 |
2,651.95 |
2,650.00 |
2,650.30 |
17.0K |
| 10:11 |
2,651.10 |
2,652.95 |
2,650.20 |
2,651.55 |
12.8K |
| 10:12 |
2,652.10 |
2,653.50 |
2,652.10 |
2,653.00 |
11.8K |
| 10:13 |
2,653.45 |
2,653.45 |
2,653.00 |
2,653.10 |
10.2K |
| 10:14 |
2,653.10 |
2,654.00 |
2,653.05 |
2,653.65 |
12.0K |
| 10:15 |
2,654.05 |
2,655.25 |
2,653.00 |
2,653.00 |
18.1K |
| 10:16 |
2,653.00 |
2,653.15 |
2,652.60 |
2,653.00 |
32.2K |
| 10:17 |
2,653.00 |
2,654.00 |
2,652.10 |
2,653.45 |
9.5K |
| 10:18 |
2,653.00 |
2,655.50 |
2,653.00 |
2,655.50 |
14.9K |
| 10:19 |
2,654.65 |
2,659.35 |
2,654.50 |
2,659.35 |
23.3K |
| 10:20 |
2,658.50 |
2,659.00 |
2,658.00 |
2,658.60 |
10.4K |
| 10:21 |
2,658.00 |
2,658.45 |
2,658.00 |
2,658.00 |
11.4K |
| 10:22 |
2,658.20 |
2,659.35 |
2,658.00 |
2,659.35 |
18.3K |
| 10:23 |
2,659.00 |
2,659.35 |
2,657.25 |
2,658.10 |
21.8K |
| 10:24 |
2,658.15 |
2,658.20 |
2,657.15 |
2,658.05 |
11.8K |
| 10:25 |
2,658.00 |
2,658.05 |
2,657.95 |
2,658.05 |
13.7K |
| 10:26 |
2,658.00 |
2,658.95 |
2,658.00 |
2,658.05 |
10.9K |
| 10:27 |
2,658.00 |
2,659.00 |
2,657.95 |
2,658.00 |
13.1K |
| 10:28 |
2,658.00 |
2,658.20 |
2,657.95 |
2,658.05 |
8.5K |
| 10:29 |
2,658.00 |
2,658.35 |
2,657.30 |
2,658.00 |
17.1K |
| 10:30 |
2,658.00 |
2,660.00 |
2,658.00 |
2,660.00 |
17.6K |
| 10:31 |
2,659.70 |
2,660.00 |
2,657.05 |
2,658.05 |
50.8K |
| 10:32 |
2,658.05 |
2,658.95 |
2,658.00 |
2,658.45 |
8.0K |
| 10:33 |
2,658.65 |
2,658.65 |
2,658.00 |
2,658.00 |
8.6K |
| 10:34 |
2,658.00 |
2,658.60 |
2,656.95 |
2,658.20 |
10.0K |
| 10:35 |
2,658.20 |
2,658.20 |
2,657.95 |
2,658.00 |
9.0K |
| 10:36 |
2,658.05 |
2,658.15 |
2,657.65 |
2,658.00 |
9.8K |
| 10:37 |
2,658.10 |
2,658.55 |
2,658.00 |
2,658.05 |
9.9K |
| 10:38 |
2,657.80 |
2,659.85 |
2,657.80 |
2,659.15 |
11.0K |
| 10:39 |
2,659.30 |
2,659.30 |
2,658.00 |
2,658.00 |
8.1K |
| 10:40 |
2,658.05 |
2,658.05 |
2,650.00 |
2,650.05 |
31.6K |
| 10:41 |
2,650.05 |
2,650.10 |
2,650.00 |
2,650.05 |
13.3K |
| 10:42 |
2,650.05 |
2,652.55 |
2,650.00 |
2,652.00 |
6.5K |
| 10:43 |
2,651.90 |
2,651.90 |
2,650.20 |
2,651.55 |
7.6K |
| 10:44 |
2,651.60 |
2,651.60 |
2,650.00 |
2,650.05 |
9.2K |
| 10:45 |
2,650.00 |
2,651.60 |
2,650.00 |
2,650.90 |
15.9K |
| 10:46 |
2,650.15 |
2,651.60 |
2,650.00 |
2,651.60 |
9.3K |
| 10:47 |
2,651.55 |
2,652.00 |
2,651.00 |
2,651.50 |
5.8K |
| 10:48 |
2,651.05 |
2,651.40 |
2,650.40 |
2,650.40 |
5.7K |
| 10:49 |
2,650.15 |
2,650.15 |
2,649.40 |
2,650.05 |
13.8K |
| 10:50 |
2,650.00 |
2,650.05 |
2,650.00 |
2,650.00 |
6.7K |
| 10:51 |
2,650.05 |
2,654.60 |
2,650.05 |
2,654.00 |
8.7K |
| 10:52 |
2,654.00 |
2,654.45 |
2,652.50 |
2,654.45 |
7.0K |
| 10:53 |
2,654.15 |
2,655.85 |
2,653.50 |
2,655.45 |
8.5K |
| 10:54 |
2,655.60 |
2,656.20 |
2,655.20 |
2,656.00 |
8.0K |
| 10:55 |
2,655.80 |
2,655.85 |
2,655.00 |
2,655.80 |
9.1K |
| 10:56 |
2,656.00 |
2,656.00 |
2,655.00 |
2,655.00 |
5.8K |
| 10:57 |
2,654.75 |
2,660.05 |
2,654.10 |
2,659.95 |
20.0K |
| 10:58 |
2,658.25 |
2,658.90 |
2,656.00 |
2,658.60 |
9.0K |
| 10:59 |
2,657.90 |
2,659.85 |
2,657.90 |
2,659.05 |
11.9K |
| 11:00 |
2,659.75 |
2,660.25 |
2,658.50 |
2,660.00 |
15.9K |
| 11:01 |
2,659.25 |
2,660.50 |
2,658.75 |
2,660.50 |
11.4K |
| 11:02 |
2,660.00 |
2,660.45 |
2,658.80 |
2,659.25 |
9.7K |
| 11:03 |
2,658.45 |
2,659.00 |
2,658.00 |
2,658.85 |
7.7K |
| 11:04 |
2,658.95 |
2,658.95 |
2,657.50 |
2,658.50 |
9.4K |
| 11:05 |
2,658.65 |
2,658.65 |
2,657.45 |
2,658.35 |
14.1K |
| 11:06 |
2,657.70 |
2,659.00 |
2,657.50 |
2,659.00 |
20.1K |
| 11:07 |
2,658.55 |
2,659.00 |
2,658.00 |
2,658.50 |
13.3K |
| 11:08 |
2,658.90 |
2,658.90 |
2,658.15 |
2,658.55 |
14.9K |
| 11:09 |
2,658.55 |
2,659.85 |
2,657.55 |
2,658.80 |
17.2K |
| 11:10 |
2,658.50 |
2,658.60 |
2,658.00 |
2,658.60 |
7.0K |
| 11:11 |
2,658.55 |
2,658.95 |
2,657.50 |
2,658.50 |
7.7K |
| 11:12 |
2,658.50 |
2,658.90 |
2,657.20 |
2,657.55 |
10.8K |
| 11:13 |
2,658.50 |
2,658.55 |
2,658.45 |
2,658.55 |
9.3K |
| 11:14 |
2,658.55 |
2,658.55 |
2,657.00 |
2,658.50 |
11.6K |
| 11:15 |
2,658.55 |
2,658.60 |
2,658.50 |
2,658.50 |
9.1K |
| 11:16 |
2,658.55 |
2,658.75 |
2,658.40 |
2,658.65 |
5.2K |
| 11:17 |
2,658.50 |
2,659.00 |
2,658.40 |
2,658.50 |
9.2K |
| 11:18 |
2,658.50 |
2,658.60 |
2,658.00 |
2,658.55 |
6.1K |
| 11:19 |
2,658.50 |
2,658.95 |
2,658.00 |
2,658.50 |
5.3K |
| 11:20 |
2,658.90 |
2,658.90 |
2,658.05 |
2,658.45 |
5.2K |
| 11:21 |
2,658.50 |
2,658.55 |
2,658.25 |
2,658.40 |
6.3K |
| 11:22 |
2,658.55 |
2,659.35 |
2,658.25 |
2,658.55 |
10.0K |
| 11:23 |
2,658.50 |
2,658.55 |
2,653.00 |
2,653.00 |
15.1K |
| 11:24 |
2,653.80 |
2,653.80 |
2,651.50 |
2,651.50 |
13.8K |
| 11:25 |
2,651.50 |
2,652.95 |
2,651.50 |
2,652.65 |
11.3K |
| 11:26 |
2,651.80 |
2,653.55 |
2,651.80 |
2,652.25 |
14.1K |
| 11:27 |
2,653.45 |
2,653.45 |
2,652.60 |
2,652.60 |
2.0K |
| 11:28 |
2,652.05 |
2,652.30 |
2,652.00 |
2,652.30 |
12.8K |
| 11:29 |
2,652.95 |
2,654.00 |
2,652.90 |
2,653.00 |
3.2K |
| 11:30 |
2,653.95 |
2,654.00 |
2,653.05 |
2,654.00 |
4.3K |
| 11:31 |
2,654.00 |
2,658.50 |
2,653.75 |
2,658.50 |
5.2K |
| 11:32 |
2,658.00 |
2,659.05 |
2,657.70 |
2,658.25 |
11.0K |
| 11:33 |
2,658.25 |
2,660.00 |
2,658.25 |
2,659.70 |
7.6K |
| 11:34 |
2,659.75 |
2,660.00 |
2,657.50 |
2,659.00 |
4.4K |
| 11:35 |
2,659.50 |
2,660.00 |
2,659.00 |
2,659.00 |
3.9K |
| 11:36 |
2,659.75 |
2,660.00 |
2,659.00 |
2,660.00 |
9.3K |
| 11:37 |
2,660.00 |
2,660.00 |
2,659.35 |
2,659.80 |
8.8K |
| 11:38 |
2,659.85 |
2,660.00 |
2,659.30 |
2,659.50 |
3.7K |
| 11:39 |
2,660.00 |
2,660.70 |
2,659.55 |
2,660.20 |
12.0K |
| 11:40 |
2,660.20 |
2,660.50 |
2,660.20 |
2,660.25 |
4.0K |
| 11:41 |
2,660.25 |
2,660.30 |
2,659.50 |
2,659.50 |
12.0K |
| 11:42 |
2,659.50 |
2,660.05 |
2,659.50 |
2,660.05 |
5.0K |
| 11:43 |
2,660.00 |
2,660.05 |
2,659.60 |
2,660.00 |
3.8K |
| 11:44 |
2,660.25 |
2,660.25 |
2,659.00 |
2,660.00 |
9.8K |
| 11:45 |
2,660.00 |
2,660.05 |
2,659.00 |
2,660.00 |
21.1K |
| 11:46 |
2,660.00 |
2,660.10 |
2,660.00 |
2,660.00 |
6.1K |
| 11:47 |
2,660.00 |
2,660.40 |
2,659.25 |
2,660.05 |
5.3K |
| 11:48 |
2,660.15 |
2,660.60 |
2,660.00 |
2,660.10 |
9.2K |
| 11:49 |
2,660.10 |
2,660.95 |
2,660.00 |
2,660.00 |
5.9K |
| 11:50 |
2,660.00 |
2,660.55 |
2,660.00 |
2,660.00 |
4.7K |
| 11:51 |
2,660.05 |
2,660.20 |
2,659.10 |
2,660.20 |
15.9K |
| 11:52 |
2,660.00 |
2,660.80 |
2,660.00 |
2,660.05 |
3.4K |
| 11:53 |
2,660.05 |
2,660.50 |
2,660.00 |
2,660.35 |
2.5K |
| 11:54 |
2,660.00 |
2,660.05 |
2,659.45 |
2,660.00 |
6.4K |
| 11:55 |
2,660.05 |
2,660.50 |
2,659.50 |
2,660.50 |
6.1K |
| 11:56 |
2,660.25 |
2,660.25 |
2,660.00 |
2,660.00 |
2.7K |
| 11:57 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
2.8K |
| 11:58 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
2.6K |
| 11:59 |
2,660.10 |
2,661.65 |
2,660.10 |
2,660.25 |
5.9K |
| 12:00 |
2,661.50 |
2,663.65 |
2,660.90 |
2,661.35 |
8.7K |
| 12:01 |
2,661.85 |
2,661.85 |
2,661.30 |
2,661.35 |
3.3K |
| 12:02 |
2,661.30 |
2,662.00 |
2,661.30 |
2,662.00 |
6.0K |
| 12:03 |
2,662.45 |
2,662.50 |
2,662.05 |
2,662.25 |
4.1K |
| 12:04 |
2,662.25 |
2,663.40 |
2,662.05 |
2,663.00 |
8.5K |
| 12:05 |
2,663.00 |
2,663.50 |
2,662.40 |
2,662.40 |
6.3K |
| 12:06 |
2,662.40 |
2,662.40 |
2,662.00 |
2,662.00 |
3.1K |
| 12:07 |
2,662.00 |
2,662.35 |
2,662.00 |
2,662.10 |
4.1K |
| 12:08 |
2,662.05 |
2,662.10 |
2,660.85 |
2,661.30 |
6.7K |
| 12:09 |
2,661.50 |
2,661.50 |
2,661.00 |
2,661.00 |
4.5K |
| 12:10 |
2,661.00 |
2,661.05 |
2,660.00 |
2,660.00 |
4.3K |
| 12:11 |
2,660.10 |
2,660.95 |
2,660.00 |
2,660.10 |
12.5K |
| 12:12 |
2,660.00 |
2,665.05 |
2,660.00 |
2,665.05 |
16.7K |
| 12:13 |
2,665.45 |
2,667.70 |
2,665.30 |
2,667.15 |
12.5K |
| 12:14 |
2,666.10 |
2,666.70 |
2,665.85 |
2,666.00 |
9.9K |
| 12:15 |
2,665.55 |
2,667.00 |
2,665.55 |
2,666.65 |
10.0K |
| 12:16 |
2,666.55 |
2,666.80 |
2,665.95 |
2,665.95 |
8.3K |
| 12:17 |
2,665.60 |
2,666.30 |
2,665.05 |
2,666.00 |
25.8K |
| 12:18 |
2,665.25 |
2,666.05 |
2,665.25 |
2,666.00 |
15.8K |
| 12:19 |
2,666.00 |
2,666.50 |
2,665.60 |
2,666.00 |
14.1K |
| 12:20 |
2,666.00 |
2,667.55 |
2,665.35 |
2,666.10 |
8.5K |
| 12:21 |
2,666.05 |
2,666.20 |
2,665.80 |
2,666.05 |
5.5K |
| 12:22 |
2,666.00 |
2,666.90 |
2,665.55 |
2,666.00 |
13.9K |
| 12:23 |
2,665.95 |
2,666.05 |
2,665.00 |
2,666.00 |
11.5K |
| 12:24 |
2,664.25 |
2,665.05 |
2,662.00 |
2,662.00 |
97.1K |
| 12:25 |
2,662.00 |
2,663.30 |
2,662.00 |
2,662.85 |
6.8K |
| 12:26 |
2,663.20 |
2,663.20 |
2,662.20 |
2,662.30 |
2.8K |
| 12:27 |
2,662.30 |
2,671.70 |
2,662.30 |
2,671.70 |
19.2K |
| 12:28 |
2,671.25 |
2,672.40 |
2,667.60 |
2,668.55 |
8.3K |
| 12:29 |
2,667.40 |
2,667.50 |
2,665.85 |
2,665.95 |
4.4K |
| 12:30 |
2,665.55 |
2,666.90 |
2,665.00 |
2,666.45 |
5.2K |
| 12:31 |
2,666.55 |
2,666.60 |
2,665.35 |
2,665.35 |
17.0K |
| 12:32 |
2,665.40 |
2,666.60 |
2,665.35 |
2,666.55 |
18.2K |
| 12:33 |
2,666.55 |
2,666.60 |
2,665.90 |
2,666.40 |
12.3K |
| 12:34 |
2,665.75 |
2,666.60 |
2,665.75 |
2,666.55 |
21.9K |
| 12:35 |
2,666.55 |
2,666.60 |
2,665.55 |
2,665.75 |
10.7K |
| 12:36 |
2,666.55 |
2,666.95 |
2,666.15 |
2,666.15 |
13.6K |
| 12:37 |
2,666.55 |
2,666.60 |
2,665.95 |
2,666.50 |
6.9K |
| 12:38 |
2,666.55 |
2,667.35 |
2,666.10 |
2,667.35 |
10.5K |
| 12:39 |
2,666.90 |
2,667.00 |
2,666.55 |
2,666.55 |
6.0K |
| 12:40 |
2,666.55 |
2,671.25 |
2,666.00 |
2,667.00 |
122.3K |
| 12:41 |
2,666.90 |
2,666.90 |
2,666.05 |
2,666.55 |
13.9K |
| 12:42 |
2,666.40 |
2,666.70 |
2,662.00 |
2,662.05 |
41.6K |
| 12:43 |
2,662.85 |
2,664.00 |
2,662.10 |
2,662.80 |
7.2K |
| 12:44 |
2,663.00 |
2,663.00 |
2,662.80 |
2,662.80 |
3.5K |
| 12:45 |
2,662.80 |
2,663.75 |
2,662.80 |
2,662.85 |
9.0K |
| 12:46 |
2,662.80 |
2,662.85 |
2,662.80 |
2,662.80 |
3.6K |
| 12:47 |
2,662.85 |
2,663.70 |
2,662.80 |
2,663.00 |
7.2K |
| 12:48 |
2,663.10 |
2,663.55 |
2,662.80 |
2,662.80 |
8.8K |
| 12:49 |
2,662.80 |
2,663.95 |
2,662.40 |
2,663.20 |
4.6K |
| 12:50 |
2,663.15 |
2,663.15 |
2,662.45 |
2,662.45 |
14.2K |
| 12:51 |
2,662.35 |
2,662.85 |
2,660.00 |
2,661.80 |
51.5K |
| 12:52 |
2,662.40 |
2,663.90 |
2,662.40 |
2,662.80 |
9.7K |
| 12:53 |
2,662.80 |
2,663.00 |
2,662.55 |
2,662.80 |
5.1K |
| 12:54 |
2,662.80 |
2,664.00 |
2,662.80 |
2,664.00 |
9.5K |
| 12:55 |
2,663.25 |
2,664.40 |
2,663.25 |
2,663.60 |
5.9K |
| 12:56 |
2,663.95 |
2,664.15 |
2,663.65 |
2,663.65 |
6.3K |
| 12:57 |
2,663.40 |
2,663.65 |
2,663.15 |
2,663.55 |
6.6K |
| 12:58 |
2,664.55 |
2,665.60 |
2,664.20 |
2,664.20 |
6.6K |
| 12:59 |
2,665.90 |
2,665.90 |
2,664.25 |
2,664.30 |
4.1K |
| 13:00 |
2,664.25 |
2,664.35 |
2,664.05 |
2,664.25 |
7.3K |
| 13:01 |
2,664.25 |
2,664.30 |
2,662.20 |
2,663.60 |
21.5K |
| 13:02 |
2,664.20 |
2,664.30 |
2,664.20 |
2,664.25 |
7.4K |
| 13:03 |
2,664.30 |
2,664.30 |
2,660.00 |
2,660.00 |
30.0K |
| 13:04 |
2,660.05 |
2,660.05 |
2,657.20 |
2,657.60 |
27.6K |
| 13:05 |
2,657.55 |
2,657.85 |
2,656.25 |
2,656.25 |
7.1K |
| 13:06 |
2,656.85 |
2,658.90 |
2,656.40 |
2,656.70 |
11.6K |
| 13:07 |
2,656.75 |
2,656.75 |
2,655.30 |
2,655.30 |
6.2K |
| 13:08 |
2,655.75 |
2,657.60 |
2,655.10 |
2,657.60 |
7.2K |
| 13:09 |
2,657.75 |
2,660.00 |
2,657.00 |
2,659.25 |
9.8K |
| 13:10 |
2,659.25 |
2,661.00 |
2,659.15 |
2,660.00 |
9.4K |
| 13:11 |
2,660.00 |
2,660.00 |
2,659.00 |
2,659.75 |
3.8K |
| 13:12 |
2,659.60 |
2,659.85 |
2,658.50 |
2,659.15 |
6.8K |
| 13:13 |
2,659.80 |
2,661.00 |
2,659.20 |
2,660.00 |
5.7K |
| 13:14 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
3.9K |
| 13:15 |
2,660.00 |
2,660.00 |
2,659.55 |
2,660.00 |
6.9K |
| 13:16 |
2,659.80 |
2,660.90 |
2,659.80 |
2,660.50 |
4.7K |
| 13:17 |
2,660.50 |
2,661.45 |
2,660.50 |
2,660.55 |
5.0K |
| 13:18 |
2,660.55 |
2,662.10 |
2,660.50 |
2,662.10 |
7.5K |
| 13:19 |
2,662.00 |
2,662.05 |
2,661.40 |
2,661.40 |
2.9K |
| 13:20 |
2,661.35 |
2,661.35 |
2,660.50 |
2,660.65 |
7.0K |
| 13:21 |
2,660.95 |
2,661.25 |
2,660.50 |
2,661.10 |
6.5K |
| 13:22 |
2,660.70 |
2,661.90 |
2,660.70 |
2,661.85 |
5.7K |
| 13:23 |
2,661.85 |
2,661.85 |
2,661.05 |
2,661.25 |
3.1K |
| 13:24 |
2,661.05 |
2,663.00 |
2,661.05 |
2,662.75 |
5.5K |
| 13:25 |
2,662.55 |
2,663.55 |
2,662.55 |
2,663.30 |
7.3K |
| 13:26 |
2,663.25 |
2,663.25 |
2,663.00 |
2,663.00 |
5.6K |
| 13:27 |
2,663.00 |
2,663.05 |
2,663.00 |
2,663.00 |
13.6K |
| 13:28 |
2,663.00 |
2,663.05 |
2,663.00 |
2,663.00 |
5.2K |
| 13:29 |
2,663.05 |
2,663.05 |
2,663.00 |
2,663.00 |
5.5K |
| 13:30 |
2,663.00 |
2,663.05 |
2,663.00 |
2,663.05 |
4.8K |
| 13:31 |
2,663.00 |
2,663.05 |
2,663.00 |
2,663.05 |
2.6K |
| 13:32 |
2,663.00 |
2,663.00 |
2,663.00 |
2,663.00 |
3.3K |
| 13:33 |
2,663.00 |
2,663.30 |
2,663.00 |
2,663.00 |
9.3K |
| 13:34 |
2,663.00 |
2,663.45 |
2,663.00 |
2,663.10 |
7.9K |
| 13:35 |
2,663.00 |
2,663.05 |
2,663.00 |
2,663.05 |
2.4K |
| 13:36 |
2,663.00 |
2,664.30 |
2,663.00 |
2,664.25 |
13.1K |
| 13:37 |
2,665.50 |
2,665.80 |
2,664.05 |
2,664.20 |
5.0K |
| 13:38 |
2,664.05 |
2,664.15 |
2,663.85 |
2,664.15 |
6.1K |
| 13:39 |
2,663.85 |
2,664.30 |
2,663.85 |
2,663.85 |
3.6K |
| 13:40 |
2,663.85 |
2,663.90 |
2,663.85 |
2,663.85 |
4.2K |
| 13:41 |
2,663.85 |
2,663.90 |
2,663.85 |
2,663.85 |
9.8K |
| 13:42 |
2,663.90 |
2,663.90 |
2,663.85 |
2,663.90 |
6.5K |
| 13:43 |
2,663.85 |
2,664.10 |
2,663.85 |
2,663.85 |
13.3K |
| 13:44 |
2,663.85 |
2,663.90 |
2,663.85 |
2,663.85 |
6.5K |
| 13:45 |
2,663.85 |
2,663.90 |
2,663.85 |
2,663.85 |
5.1K |
| 13:46 |
2,663.85 |
2,663.90 |
2,663.85 |
2,663.85 |
7.3K |
| 13:47 |
2,663.85 |
2,663.90 |
2,663.85 |
2,663.85 |
8.1K |
| 13:48 |
2,663.85 |
2,663.90 |
2,663.85 |
2,663.90 |
6.1K |
| 13:49 |
2,663.90 |
2,663.90 |
2,660.00 |
2,660.00 |
30.4K |
| 13:50 |
2,660.05 |
2,660.05 |
2,660.00 |
2,660.00 |
12.9K |
| 13:51 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
9.6K |
| 13:52 |
2,660.00 |
2,660.75 |
2,660.00 |
2,660.00 |
16.4K |
| 13:53 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
17.1K |
| 13:54 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
7.8K |
| 13:55 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
5.4K |
| 13:56 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
6.7K |
| 13:57 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
11.6K |
| 13:58 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
12.0K |
| 13:59 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
7.3K |
| 14:00 |
2,660.00 |
2,660.05 |
2,660.00 |
2,660.00 |
15.9K |
| 14:01 |
2,660.05 |
2,660.20 |
2,660.00 |
2,660.00 |
30.1K |
| 14:02 |
2,660.00 |
2,660.65 |
2,655.65 |
2,658.95 |
60.2K |
| 14:03 |
2,658.85 |
2,662.65 |
2,658.60 |
2,660.25 |
12.0K |
| 14:04 |
2,660.90 |
2,661.85 |
2,660.05 |
2,660.90 |
7.2K |
| 14:05 |
2,660.85 |
2,660.85 |
2,660.00 |
2,660.20 |
8.7K |
| 14:06 |
2,660.00 |
2,660.65 |
2,660.00 |
2,660.45 |
6.8K |
| 14:07 |
2,660.65 |
2,661.45 |
2,660.50 |
2,660.85 |
5.4K |
| 14:08 |
2,661.00 |
2,662.15 |
2,661.00 |
2,662.05 |
7.1K |
| 14:09 |
2,661.90 |
2,663.05 |
2,661.85 |
2,663.05 |
6.9K |
| 14:10 |
2,663.70 |
2,665.80 |
2,663.20 |
2,663.20 |
9.4K |
| 14:11 |
2,661.95 |
2,664.05 |
2,661.95 |
2,663.85 |
7.7K |
| 14:12 |
2,663.80 |
2,665.40 |
2,662.10 |
2,665.00 |
8.6K |
| 14:13 |
2,664.75 |
2,664.85 |
2,663.00 |
2,663.40 |
5.4K |
| 14:14 |
2,663.35 |
2,663.35 |
2,663.00 |
2,663.25 |
4.8K |
| 14:15 |
2,663.40 |
2,664.60 |
2,663.05 |
2,664.60 |
7.7K |
| 14:16 |
2,664.25 |
2,666.60 |
2,664.25 |
2,666.50 |
12.0K |
| 14:17 |
2,665.50 |
2,668.40 |
2,665.50 |
2,668.25 |
11.0K |
| 14:18 |
2,667.55 |
2,667.65 |
2,666.85 |
2,667.15 |
6.9K |
| 14:19 |
2,666.95 |
2,666.95 |
2,666.25 |
2,666.85 |
9.7K |
| 14:20 |
2,666.80 |
2,666.80 |
2,666.25 |
2,666.25 |
12.6K |
| 14:21 |
2,666.40 |
2,666.40 |
2,666.25 |
2,666.25 |
11.9K |
| 14:22 |
2,666.25 |
2,666.35 |
2,666.25 |
2,666.30 |
12.5K |
| 14:23 |
2,666.25 |
2,666.45 |
2,666.25 |
2,666.45 |
15.9K |
| 14:24 |
2,666.45 |
2,667.50 |
2,666.35 |
2,666.60 |
11.1K |
| 14:25 |
2,667.45 |
2,669.70 |
2,667.45 |
2,669.35 |
8.8K |
| 14:26 |
2,668.60 |
2,669.10 |
2,667.75 |
2,668.35 |
8.1K |
| 14:27 |
2,668.45 |
2,670.90 |
2,668.45 |
2,669.00 |
19.2K |
| 14:28 |
2,669.75 |
2,670.90 |
2,669.10 |
2,669.95 |
10.4K |
| 14:29 |
2,669.90 |
2,670.25 |
2,668.20 |
2,670.00 |
8.9K |
| 14:30 |
2,670.00 |
2,671.00 |
2,669.50 |
2,669.50 |
8.3K |
| 14:31 |
2,669.50 |
2,669.50 |
2,668.05 |
2,669.05 |
11.3K |
| 14:32 |
2,669.00 |
2,669.05 |
2,669.00 |
2,669.05 |
20.3K |
| 14:33 |
2,669.05 |
2,669.05 |
2,668.45 |
2,668.55 |
19.5K |
| 14:34 |
2,668.55 |
2,668.55 |
2,666.75 |
2,666.75 |
8.9K |
| 14:35 |
2,666.90 |
2,667.00 |
2,666.30 |
2,666.60 |
7.7K |
| 14:36 |
2,666.80 |
2,668.85 |
2,666.75 |
2,667.45 |
10.2K |
| 14:37 |
2,667.45 |
2,668.85 |
2,667.25 |
2,667.25 |
10.8K |
| 14:38 |
2,668.70 |
2,668.80 |
2,668.45 |
2,668.70 |
5.7K |
| 14:39 |
2,668.00 |
2,669.60 |
2,668.00 |
2,669.60 |
9.8K |
| 14:40 |
2,669.60 |
2,672.00 |
2,669.60 |
2,670.80 |
17.7K |
| 14:41 |
2,670.20 |
2,671.95 |
2,669.70 |
2,671.40 |
13.2K |
| 14:42 |
2,671.30 |
2,671.60 |
2,670.30 |
2,670.35 |
4.8K |
| 14:43 |
2,670.80 |
2,672.00 |
2,670.80 |
2,671.75 |
15.4K |
| 14:44 |
2,672.00 |
2,672.25 |
2,670.80 |
2,671.60 |
12.5K |
| 14:45 |
2,671.85 |
2,671.85 |
2,670.85 |
2,670.85 |
6.4K |
| 14:46 |
2,670.80 |
2,672.00 |
2,670.05 |
2,670.65 |
12.8K |
| 14:47 |
2,670.65 |
2,670.95 |
2,670.45 |
2,670.90 |
10.4K |
| 14:48 |
2,670.35 |
2,670.95 |
2,670.35 |
2,670.65 |
8.1K |
| 14:49 |
2,670.35 |
2,670.50 |
2,668.05 |
2,668.05 |
9.8K |
| 14:50 |
2,670.00 |
2,670.90 |
2,669.60 |
2,670.00 |
12.0K |
| 14:51 |
2,670.00 |
2,670.20 |
2,668.85 |
2,670.00 |
15.5K |
| 14:52 |
2,670.00 |
2,670.20 |
2,670.00 |
2,670.00 |
20.4K |
| 14:53 |
2,670.00 |
2,670.10 |
2,670.00 |
2,670.05 |
13.0K |
| 14:54 |
2,670.00 |
2,671.35 |
2,670.00 |
2,671.05 |
11.6K |
| 14:55 |
2,671.00 |
2,671.30 |
2,671.00 |
2,671.00 |
9.8K |
| 14:56 |
2,671.05 |
2,671.05 |
2,671.00 |
2,671.05 |
8.7K |
| 14:57 |
2,671.00 |
2,672.25 |
2,671.00 |
2,672.00 |
13.9K |
| 14:58 |
2,672.05 |
2,672.40 |
2,671.10 |
2,671.10 |
9.3K |
| 14:59 |
2,671.00 |
2,671.35 |
2,671.00 |
2,671.25 |
8.7K |
| 15:00 |
2,671.30 |
2,671.30 |
2,670.60 |
2,671.30 |
57.3K |
| 15:01 |
2,671.25 |
2,671.30 |
2,669.85 |
2,670.00 |
53.4K |
| 15:02 |
2,670.05 |
2,670.05 |
2,669.15 |
2,670.00 |
27.7K |
| 15:03 |
2,670.00 |
2,670.05 |
2,669.95 |
2,670.05 |
25.8K |
| 15:04 |
2,670.05 |
2,670.10 |
2,670.00 |
2,670.00 |
22.3K |
| 15:05 |
2,670.10 |
2,670.10 |
2,670.05 |
2,670.05 |
26.6K |
| 15:06 |
2,670.10 |
2,670.10 |
2,670.00 |
2,670.05 |
31.5K |
| 15:07 |
2,670.00 |
2,670.05 |
2,670.00 |
2,670.00 |
34.3K |
| 15:08 |
2,670.00 |
2,670.00 |
2,667.15 |
2,667.15 |
32.9K |
| 15:09 |
2,667.15 |
2,669.15 |
2,667.05 |
2,669.00 |
97.2K |
| 15:10 |
2,668.60 |
2,668.60 |
2,666.35 |
2,666.45 |
21.4K |
| 15:11 |
2,666.40 |
2,666.40 |
2,664.15 |
2,666.10 |
38.5K |
| 15:12 |
2,665.80 |
2,666.05 |
2,665.00 |
2,665.00 |
15.4K |
| 15:13 |
2,665.00 |
2,667.05 |
2,665.00 |
2,665.10 |
32.0K |
| 15:14 |
2,665.25 |
2,666.70 |
2,665.25 |
2,665.55 |
31.5K |
| 15:15 |
2,665.55 |
2,665.70 |
2,665.55 |
2,665.55 |
22.8K |
| 15:16 |
2,665.70 |
2,666.20 |
2,665.70 |
2,666.20 |
30.7K |
| 15:17 |
2,666.00 |
2,666.00 |
2,665.80 |
2,665.80 |
21.9K |
| 15:18 |
2,665.80 |
2,665.85 |
2,665.80 |
2,665.80 |
54.3K |
| 15:19 |
2,665.80 |
2,665.85 |
2,665.80 |
2,665.80 |
34.8K |
| 15:20 |
2,665.80 |
2,665.85 |
2,665.80 |
2,665.80 |
43.6K |
| 15:21 |
2,665.80 |
2,665.85 |
2,665.80 |
2,665.80 |
24.0K |
| 15:22 |
2,665.80 |
2,665.80 |
2,661.50 |
2,661.50 |
31.3K |
| 15:23 |
2,661.65 |
2,662.20 |
2,660.00 |
2,660.00 |
26.1K |
| 15:24 |
2,660.00 |
2,660.20 |
2,660.00 |
2,660.05 |
56.6K |
| 15:25 |
2,660.10 |
2,660.25 |
2,660.00 |
2,660.15 |
69.6K |
| 15:26 |
2,660.10 |
2,660.50 |
2,660.05 |
2,660.50 |
40.8K |
| 15:27 |
2,660.30 |
2,660.50 |
2,660.00 |
2,660.25 |
31.9K |
| 15:28 |
2,660.30 |
2,660.30 |
2,660.00 |
2,660.00 |
24.6K |
| 15:29 |
2,660.05 |
2,665.80 |
2,660.00 |
2,665.80 |
21.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|