| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,652.80 |
2,652.80 |
2,652.80 |
2,652.80 |
57.0K |
| 09:15 |
2,661.05 |
2,678.05 |
2,661.05 |
2,678.05 |
145.4K |
| 09:16 |
2,677.85 |
2,682.25 |
2,669.50 |
2,670.05 |
24.7K |
| 09:17 |
2,673.45 |
2,689.35 |
2,673.45 |
2,684.05 |
25.1K |
| 09:18 |
2,684.95 |
2,694.05 |
2,684.95 |
2,694.05 |
24.4K |
| 09:19 |
2,691.30 |
2,694.00 |
2,690.00 |
2,692.80 |
20.6K |
| 09:20 |
2,690.65 |
2,699.40 |
2,690.65 |
2,695.00 |
24.1K |
| 09:21 |
2,697.95 |
2,709.15 |
2,697.90 |
2,708.10 |
22.3K |
| 09:22 |
2,707.80 |
2,711.45 |
2,703.95 |
2,711.45 |
22.9K |
| 09:23 |
2,710.20 |
2,712.00 |
2,706.55 |
2,709.50 |
15.3K |
| 09:24 |
2,709.45 |
2,709.80 |
2,702.90 |
2,704.00 |
11.8K |
| 09:25 |
2,703.75 |
2,707.65 |
2,703.05 |
2,706.80 |
15.0K |
| 09:26 |
2,704.15 |
2,713.10 |
2,704.15 |
2,710.65 |
15.8K |
| 09:27 |
2,708.55 |
2,710.65 |
2,706.30 |
2,707.45 |
11.4K |
| 09:28 |
2,706.80 |
2,707.75 |
2,703.50 |
2,707.20 |
11.6K |
| 09:29 |
2,708.35 |
2,712.60 |
2,707.95 |
2,707.95 |
9.8K |
| 09:30 |
2,706.85 |
2,710.95 |
2,706.85 |
2,710.35 |
6.2K |
| 09:31 |
2,710.05 |
2,715.55 |
2,710.05 |
2,713.50 |
14.1K |
| 09:32 |
2,713.35 |
2,713.55 |
2,709.05 |
2,709.05 |
9.2K |
| 09:33 |
2,709.10 |
2,713.10 |
2,709.10 |
2,713.10 |
4.6K |
| 09:34 |
2,717.45 |
2,718.00 |
2,710.05 |
2,710.20 |
14.7K |
| 09:35 |
2,713.35 |
2,713.60 |
2,709.00 |
2,710.00 |
6.6K |
| 09:36 |
2,708.75 |
2,709.60 |
2,705.00 |
2,705.70 |
5.6K |
| 09:37 |
2,705.75 |
2,706.80 |
2,704.70 |
2,704.95 |
8.1K |
| 09:38 |
2,704.85 |
2,704.95 |
2,698.00 |
2,700.55 |
15.1K |
| 09:39 |
2,700.50 |
2,709.00 |
2,699.95 |
2,705.45 |
12.1K |
| 09:40 |
2,707.05 |
2,711.30 |
2,706.15 |
2,708.50 |
9.5K |
| 09:41 |
2,708.60 |
2,713.35 |
2,708.30 |
2,713.35 |
10.3K |
| 09:42 |
2,713.35 |
2,713.35 |
2,708.10 |
2,709.25 |
7.7K |
| 09:43 |
2,708.45 |
2,710.80 |
2,705.35 |
2,705.40 |
10.1K |
| 09:44 |
2,706.45 |
2,707.70 |
2,703.85 |
2,705.90 |
4.6K |
| 09:45 |
2,705.90 |
2,708.00 |
2,704.85 |
2,704.85 |
5.7K |
| 09:46 |
2,703.85 |
2,704.95 |
2,701.00 |
2,702.35 |
7.6K |
| 09:47 |
2,702.80 |
2,709.40 |
2,702.80 |
2,709.10 |
6.3K |
| 09:48 |
2,709.50 |
2,709.50 |
2,705.65 |
2,707.05 |
4.1K |
| 09:49 |
2,705.85 |
2,711.85 |
2,705.85 |
2,710.20 |
9.8K |
| 09:50 |
2,710.15 |
2,712.95 |
2,710.15 |
2,712.35 |
7.1K |
| 09:51 |
2,712.30 |
2,712.30 |
2,707.40 |
2,711.05 |
7.0K |
| 09:52 |
2,710.45 |
2,710.45 |
2,706.10 |
2,707.70 |
20.3K |
| 09:53 |
2,708.45 |
2,712.85 |
2,708.45 |
2,712.55 |
7.4K |
| 09:54 |
2,715.00 |
2,715.00 |
2,711.80 |
2,712.05 |
12.6K |
| 09:55 |
2,713.25 |
2,713.25 |
2,708.65 |
2,708.75 |
9.8K |
| 09:56 |
2,709.30 |
2,713.70 |
2,709.30 |
2,713.60 |
4.7K |
| 09:57 |
2,712.95 |
2,713.15 |
2,710.50 |
2,712.60 |
5.6K |
| 09:58 |
2,710.55 |
2,711.20 |
2,709.50 |
2,710.70 |
3.8K |
| 09:59 |
2,710.70 |
2,714.70 |
2,710.60 |
2,714.40 |
8.9K |
| 10:00 |
2,714.45 |
2,715.85 |
2,713.50 |
2,713.50 |
9.0K |
| 10:01 |
2,712.80 |
2,714.00 |
2,710.40 |
2,710.80 |
6.9K |
| 10:02 |
2,709.80 |
2,710.00 |
2,704.95 |
2,705.10 |
12.8K |
| 10:03 |
2,703.60 |
2,708.75 |
2,703.60 |
2,707.85 |
6.0K |
| 10:04 |
2,707.80 |
2,710.30 |
2,707.30 |
2,709.90 |
4.4K |
| 10:05 |
2,709.90 |
2,711.10 |
2,709.10 |
2,709.95 |
3.9K |
| 10:06 |
2,709.90 |
2,714.40 |
2,709.90 |
2,713.05 |
7.2K |
| 10:07 |
2,712.50 |
2,712.50 |
2,705.25 |
2,705.25 |
5.6K |
| 10:08 |
2,705.30 |
2,708.20 |
2,705.30 |
2,707.20 |
5.2K |
| 10:09 |
2,707.00 |
2,710.15 |
2,707.00 |
2,708.05 |
8.6K |
| 10:10 |
2,708.70 |
2,710.95 |
2,708.30 |
2,709.00 |
8.7K |
| 10:11 |
2,708.20 |
2,710.05 |
2,708.05 |
2,709.65 |
2.9K |
| 10:12 |
2,709.45 |
2,710.55 |
2,708.80 |
2,709.85 |
4.0K |
| 10:13 |
2,709.85 |
2,709.90 |
2,706.70 |
2,709.45 |
5.7K |
| 10:14 |
2,709.45 |
2,710.95 |
2,707.00 |
2,707.00 |
5.5K |
| 10:15 |
2,706.00 |
2,708.75 |
2,705.10 |
2,708.65 |
4.1K |
| 10:16 |
2,709.95 |
2,712.50 |
2,709.15 |
2,711.95 |
5.3K |
| 10:17 |
2,711.95 |
2,724.00 |
2,710.30 |
2,721.70 |
37.7K |
| 10:18 |
2,725.15 |
2,725.15 |
2,718.00 |
2,719.10 |
13.3K |
| 10:19 |
2,718.00 |
2,718.00 |
2,713.80 |
2,713.80 |
9.6K |
| 10:20 |
2,714.40 |
2,719.30 |
2,712.50 |
2,712.50 |
12.4K |
| 10:21 |
2,713.90 |
2,716.00 |
2,708.50 |
2,710.05 |
13.3K |
| 10:22 |
2,710.25 |
2,710.30 |
2,708.10 |
2,709.85 |
6.3K |
| 10:23 |
2,709.85 |
2,712.00 |
2,701.10 |
2,701.95 |
20.6K |
| 10:24 |
2,701.30 |
2,701.30 |
2,697.00 |
2,697.80 |
17.0K |
| 10:25 |
2,695.60 |
2,697.00 |
2,691.10 |
2,693.85 |
16.5K |
| 10:26 |
2,692.65 |
2,697.45 |
2,688.90 |
2,688.90 |
16.5K |
| 10:27 |
2,688.65 |
2,695.30 |
2,685.95 |
2,695.30 |
25.3K |
| 10:28 |
2,693.70 |
2,693.70 |
2,689.50 |
2,692.20 |
9.8K |
| 10:29 |
2,691.70 |
2,691.70 |
2,685.65 |
2,687.35 |
10.6K |
| 10:30 |
2,687.50 |
2,691.70 |
2,687.50 |
2,688.60 |
10.8K |
| 10:31 |
2,687.50 |
2,687.85 |
2,684.25 |
2,684.70 |
17.2K |
| 10:32 |
2,682.85 |
2,685.00 |
2,680.00 |
2,680.00 |
12.6K |
| 10:33 |
2,680.65 |
2,680.70 |
2,678.00 |
2,678.00 |
11.7K |
| 10:34 |
2,677.70 |
2,677.70 |
2,669.25 |
2,670.60 |
36.2K |
| 10:35 |
2,670.10 |
2,672.80 |
2,668.00 |
2,668.55 |
14.0K |
| 10:36 |
2,669.00 |
2,670.55 |
2,666.05 |
2,667.50 |
13.0K |
| 10:37 |
2,665.40 |
2,672.10 |
2,665.40 |
2,670.15 |
22.7K |
| 10:38 |
2,670.40 |
2,678.00 |
2,670.10 |
2,675.05 |
15.2K |
| 10:39 |
2,674.90 |
2,677.10 |
2,673.00 |
2,674.40 |
9.4K |
| 10:40 |
2,674.20 |
2,676.90 |
2,673.00 |
2,675.95 |
7.2K |
| 10:41 |
2,676.35 |
2,678.15 |
2,674.25 |
2,676.50 |
9.6K |
| 10:42 |
2,675.90 |
2,679.90 |
2,675.90 |
2,679.20 |
12.4K |
| 10:43 |
2,680.00 |
2,680.00 |
2,673.05 |
2,673.60 |
29.5K |
| 10:44 |
2,673.10 |
2,674.65 |
2,673.00 |
2,673.05 |
5.8K |
| 10:45 |
2,673.00 |
2,673.00 |
2,670.00 |
2,670.10 |
24.1K |
| 10:46 |
2,671.25 |
2,673.55 |
2,670.20 |
2,673.50 |
6.3K |
| 10:47 |
2,672.70 |
2,673.15 |
2,670.20 |
2,673.15 |
4.1K |
| 10:48 |
2,672.45 |
2,672.50 |
2,666.60 |
2,668.50 |
9.9K |
| 10:49 |
2,669.15 |
2,673.95 |
2,669.15 |
2,673.00 |
9.9K |
| 10:50 |
2,672.20 |
2,672.20 |
2,665.55 |
2,667.95 |
30.8K |
| 10:51 |
2,668.75 |
2,668.75 |
2,666.00 |
2,667.05 |
5.4K |
| 10:52 |
2,667.30 |
2,668.45 |
2,665.00 |
2,668.05 |
35.9K |
| 10:53 |
2,666.10 |
2,669.95 |
2,666.10 |
2,668.10 |
7.7K |
| 10:54 |
2,667.00 |
2,668.85 |
2,665.25 |
2,666.60 |
3.8K |
| 10:55 |
2,667.40 |
2,667.40 |
2,661.00 |
2,661.50 |
9.5K |
| 10:56 |
2,661.00 |
2,661.00 |
2,656.10 |
2,657.00 |
25.0K |
| 10:57 |
2,655.50 |
2,661.15 |
2,655.50 |
2,660.10 |
18.1K |
| 10:58 |
2,659.00 |
2,660.60 |
2,656.35 |
2,656.35 |
8.8K |
| 10:59 |
2,656.35 |
2,657.65 |
2,651.05 |
2,652.50 |
9.4K |
| 11:00 |
2,652.70 |
2,653.00 |
2,650.00 |
2,650.00 |
5.4K |
| 11:01 |
2,648.70 |
2,649.95 |
2,648.00 |
2,649.95 |
9.5K |
| 11:02 |
2,649.25 |
2,655.60 |
2,649.05 |
2,655.40 |
16.8K |
| 11:03 |
2,653.30 |
2,654.45 |
2,652.00 |
2,653.10 |
12.5K |
| 11:04 |
2,651.45 |
2,652.90 |
2,648.10 |
2,648.10 |
7.9K |
| 11:05 |
2,648.00 |
2,651.00 |
2,648.00 |
2,651.00 |
4.9K |
| 11:06 |
2,649.80 |
2,649.80 |
2,648.20 |
2,648.85 |
4.2K |
| 11:07 |
2,648.65 |
2,650.30 |
2,648.00 |
2,650.30 |
4.0K |
| 11:08 |
2,650.75 |
2,651.10 |
2,648.75 |
2,649.25 |
3.8K |
| 11:09 |
2,649.25 |
2,649.65 |
2,645.00 |
2,645.30 |
7.1K |
| 11:10 |
2,645.00 |
2,645.50 |
2,642.00 |
2,642.20 |
7.8K |
| 11:11 |
2,642.15 |
2,647.05 |
2,642.15 |
2,646.95 |
2.9K |
| 11:12 |
2,646.90 |
2,646.90 |
2,643.60 |
2,645.05 |
4.3K |
| 11:13 |
2,645.35 |
2,645.35 |
2,644.00 |
2,644.30 |
2.5K |
| 11:14 |
2,643.00 |
2,643.50 |
2,641.40 |
2,642.05 |
3.6K |
| 11:15 |
2,642.05 |
2,643.95 |
2,641.95 |
2,643.55 |
2.9K |
| 11:16 |
2,645.00 |
2,646.45 |
2,643.10 |
2,643.10 |
3.4K |
| 11:17 |
2,644.35 |
2,645.55 |
2,642.00 |
2,644.55 |
4.1K |
| 11:18 |
2,644.55 |
2,644.55 |
2,642.25 |
2,643.80 |
2.6K |
| 11:19 |
2,643.40 |
2,643.50 |
2,641.60 |
2,641.60 |
6.5K |
| 11:20 |
2,641.55 |
2,641.55 |
2,635.30 |
2,635.75 |
12.3K |
| 11:21 |
2,636.00 |
2,639.35 |
2,635.40 |
2,638.75 |
4.7K |
| 11:22 |
2,638.60 |
2,640.25 |
2,638.60 |
2,639.70 |
6.5K |
| 11:23 |
2,640.20 |
2,645.10 |
2,640.20 |
2,643.55 |
9.5K |
| 11:24 |
2,644.10 |
2,651.75 |
2,644.10 |
2,650.30 |
8.7K |
| 11:25 |
2,650.30 |
2,651.45 |
2,647.75 |
2,650.00 |
5.9K |
| 11:26 |
2,650.20 |
2,651.15 |
2,649.10 |
2,650.00 |
3.2K |
| 11:27 |
2,649.10 |
2,654.50 |
2,648.65 |
2,654.50 |
5.8K |
| 11:28 |
2,653.90 |
2,654.80 |
2,652.30 |
2,653.10 |
5.9K |
| 11:29 |
2,653.80 |
2,653.80 |
2,650.10 |
2,653.55 |
5.5K |
| 11:30 |
2,651.90 |
2,652.40 |
2,650.00 |
2,650.00 |
2.3K |
| 11:31 |
2,650.35 |
2,650.35 |
2,647.90 |
2,647.90 |
3.6K |
| 11:32 |
2,648.75 |
2,648.75 |
2,645.55 |
2,646.85 |
19.3K |
| 11:33 |
2,647.25 |
2,648.50 |
2,646.05 |
2,646.25 |
3.7K |
| 11:34 |
2,646.65 |
2,646.90 |
2,643.50 |
2,645.45 |
6.7K |
| 11:35 |
2,646.35 |
2,646.65 |
2,644.45 |
2,644.45 |
3.4K |
| 11:36 |
2,644.45 |
2,644.65 |
2,640.00 |
2,640.00 |
4.1K |
| 11:37 |
2,640.10 |
2,645.55 |
2,640.10 |
2,644.25 |
5.1K |
| 11:38 |
2,644.80 |
2,645.10 |
2,643.45 |
2,643.45 |
3.3K |
| 11:39 |
2,643.35 |
2,643.85 |
2,640.00 |
2,640.00 |
3.3K |
| 11:40 |
2,640.00 |
2,642.30 |
2,640.00 |
2,641.90 |
2.5K |
| 11:41 |
2,641.75 |
2,643.40 |
2,641.75 |
2,642.40 |
3.5K |
| 11:42 |
2,642.40 |
2,642.40 |
2,641.10 |
2,641.25 |
2.0K |
| 11:43 |
2,641.20 |
2,642.70 |
2,640.00 |
2,640.00 |
4.5K |
| 11:44 |
2,640.00 |
2,644.25 |
2,640.00 |
2,643.40 |
6.1K |
| 11:45 |
2,642.75 |
2,642.75 |
2,641.40 |
2,641.40 |
2.7K |
| 11:46 |
2,642.00 |
2,643.65 |
2,641.10 |
2,643.00 |
4.3K |
| 11:47 |
2,642.80 |
2,643.75 |
2,641.90 |
2,641.90 |
6.8K |
| 11:48 |
2,642.00 |
2,643.95 |
2,641.00 |
2,641.00 |
5.6K |
| 11:49 |
2,641.30 |
2,642.50 |
2,641.15 |
2,641.65 |
6.6K |
| 11:50 |
2,641.30 |
2,642.15 |
2,641.25 |
2,641.35 |
7.9K |
| 11:51 |
2,640.75 |
2,643.85 |
2,640.75 |
2,642.80 |
6.7K |
| 11:52 |
2,642.45 |
2,642.70 |
2,641.35 |
2,642.15 |
5.8K |
| 11:53 |
2,642.65 |
2,643.20 |
2,641.45 |
2,641.45 |
4.7K |
| 11:54 |
2,641.40 |
2,641.65 |
2,641.25 |
2,641.45 |
5.3K |
| 11:55 |
2,641.75 |
2,642.00 |
2,641.45 |
2,641.55 |
5.4K |
| 11:56 |
2,641.65 |
2,641.65 |
2,638.60 |
2,638.75 |
14.5K |
| 11:57 |
2,637.05 |
2,638.90 |
2,637.00 |
2,637.55 |
7.1K |
| 11:58 |
2,637.50 |
2,639.10 |
2,637.25 |
2,637.35 |
5.1K |
| 11:59 |
2,637.00 |
2,638.15 |
2,636.50 |
2,638.15 |
5.1K |
| 12:00 |
2,638.90 |
2,638.90 |
2,636.50 |
2,636.85 |
3.7K |
| 12:01 |
2,636.50 |
2,638.70 |
2,636.10 |
2,636.10 |
2.9K |
| 12:02 |
2,636.30 |
2,637.00 |
2,635.55 |
2,635.55 |
4.0K |
| 12:03 |
2,635.45 |
2,635.95 |
2,635.05 |
2,635.95 |
4.5K |
| 12:04 |
2,636.20 |
2,636.20 |
2,635.50 |
2,635.50 |
3.6K |
| 12:05 |
2,635.55 |
2,635.85 |
2,635.15 |
2,635.15 |
3.1K |
| 12:06 |
2,635.25 |
2,638.15 |
2,635.25 |
2,637.55 |
4.3K |
| 12:07 |
2,637.85 |
2,643.65 |
2,637.55 |
2,641.85 |
6.5K |
| 12:08 |
2,641.85 |
2,645.45 |
2,641.10 |
2,645.45 |
8.6K |
| 12:09 |
2,645.25 |
2,648.20 |
2,645.15 |
2,648.00 |
6.5K |
| 12:10 |
2,647.95 |
2,650.20 |
2,647.95 |
2,649.25 |
9.7K |
| 12:11 |
2,648.90 |
2,651.20 |
2,646.50 |
2,647.65 |
7.7K |
| 12:12 |
2,646.65 |
2,647.95 |
2,646.45 |
2,647.10 |
4.2K |
| 12:13 |
2,647.10 |
2,651.75 |
2,646.65 |
2,650.50 |
6.5K |
| 12:14 |
2,650.45 |
2,651.95 |
2,649.10 |
2,651.95 |
7.2K |
| 12:15 |
2,652.15 |
2,656.85 |
2,651.30 |
2,656.85 |
8.3K |
| 12:16 |
2,658.10 |
2,659.45 |
2,655.90 |
2,658.35 |
15.5K |
| 12:17 |
2,659.00 |
2,659.00 |
2,657.05 |
2,657.20 |
6.2K |
| 12:18 |
2,657.70 |
2,660.00 |
2,657.70 |
2,658.75 |
9.2K |
| 12:19 |
2,658.10 |
2,661.55 |
2,658.10 |
2,661.55 |
4.9K |
| 12:20 |
2,661.60 |
2,661.60 |
2,658.60 |
2,658.60 |
9.0K |
| 12:21 |
2,659.40 |
2,659.40 |
2,652.00 |
2,652.35 |
6.8K |
| 12:22 |
2,652.00 |
2,652.25 |
2,650.00 |
2,650.85 |
8.6K |
| 12:23 |
2,651.15 |
2,651.70 |
2,650.10 |
2,650.70 |
3.9K |
| 12:24 |
2,650.75 |
2,651.40 |
2,650.10 |
2,650.10 |
3.9K |
| 12:25 |
2,650.00 |
2,651.00 |
2,648.20 |
2,650.15 |
7.9K |
| 12:26 |
2,649.10 |
2,649.55 |
2,648.25 |
2,649.45 |
5.0K |
| 12:27 |
2,649.45 |
2,654.35 |
2,649.45 |
2,652.80 |
3.5K |
| 12:28 |
2,652.05 |
2,652.95 |
2,651.00 |
2,652.95 |
2.5K |
| 12:29 |
2,652.40 |
2,652.40 |
2,650.00 |
2,650.55 |
7.6K |
| 12:30 |
2,650.00 |
2,651.15 |
2,649.55 |
2,651.00 |
2.8K |
| 12:31 |
2,650.85 |
2,651.95 |
2,649.70 |
2,651.05 |
3.4K |
| 12:32 |
2,650.55 |
2,651.75 |
2,649.45 |
2,651.05 |
4.4K |
| 12:33 |
2,651.05 |
2,651.80 |
2,650.00 |
2,650.00 |
3.0K |
| 12:34 |
2,650.00 |
2,650.05 |
2,648.95 |
2,649.00 |
3.0K |
| 12:35 |
2,645.70 |
2,649.75 |
2,645.70 |
2,649.00 |
6.5K |
| 12:36 |
2,647.85 |
2,649.50 |
2,647.75 |
2,648.60 |
5.8K |
| 12:37 |
2,648.55 |
2,649.00 |
2,646.75 |
2,649.00 |
4.9K |
| 12:38 |
2,649.90 |
2,651.85 |
2,649.90 |
2,650.00 |
5.4K |
| 12:39 |
2,650.20 |
2,650.20 |
2,649.00 |
2,649.60 |
4.1K |
| 12:40 |
2,649.30 |
2,650.20 |
2,649.15 |
2,649.35 |
2.9K |
| 12:41 |
2,649.35 |
2,649.35 |
2,647.80 |
2,647.95 |
3.6K |
| 12:42 |
2,647.95 |
2,650.05 |
2,647.95 |
2,650.00 |
5.5K |
| 12:43 |
2,650.00 |
2,651.95 |
2,646.85 |
2,651.95 |
7.1K |
| 12:44 |
2,650.00 |
2,650.95 |
2,648.05 |
2,648.85 |
3.7K |
| 12:45 |
2,649.65 |
2,651.00 |
2,649.00 |
2,650.85 |
3.6K |
| 12:46 |
2,650.60 |
2,650.60 |
2,648.60 |
2,648.60 |
4.3K |
| 12:47 |
2,648.60 |
2,649.90 |
2,647.45 |
2,649.50 |
4.8K |
| 12:48 |
2,649.95 |
2,649.95 |
2,649.10 |
2,649.65 |
3.0K |
| 12:49 |
2,650.00 |
2,651.00 |
2,648.45 |
2,648.50 |
7.9K |
| 12:50 |
2,648.50 |
2,651.15 |
2,647.85 |
2,647.85 |
3.3K |
| 12:51 |
2,647.40 |
2,648.55 |
2,647.40 |
2,648.55 |
4.1K |
| 12:52 |
2,648.45 |
2,650.85 |
2,647.95 |
2,650.05 |
3.7K |
| 12:53 |
2,650.95 |
2,651.00 |
2,648.75 |
2,649.25 |
4.0K |
| 12:54 |
2,648.65 |
2,650.40 |
2,648.15 |
2,650.40 |
3.7K |
| 12:55 |
2,650.00 |
2,650.30 |
2,648.50 |
2,650.00 |
4.7K |
| 12:56 |
2,650.40 |
2,650.50 |
2,649.10 |
2,649.70 |
4.3K |
| 12:57 |
2,649.80 |
2,649.80 |
2,647.60 |
2,647.60 |
4.0K |
| 12:58 |
2,647.60 |
2,648.30 |
2,647.10 |
2,648.30 |
4.3K |
| 12:59 |
2,648.25 |
2,648.90 |
2,647.45 |
2,648.00 |
4.5K |
| 13:00 |
2,648.00 |
2,648.25 |
2,646.30 |
2,646.30 |
4.3K |
| 13:01 |
2,646.25 |
2,648.70 |
2,645.70 |
2,648.50 |
8.0K |
| 13:02 |
2,647.50 |
2,650.00 |
2,647.30 |
2,649.10 |
5.7K |
| 13:03 |
2,649.15 |
2,650.60 |
2,648.05 |
2,648.90 |
3.7K |
| 13:04 |
2,649.00 |
2,649.00 |
2,647.00 |
2,647.00 |
3.4K |
| 13:05 |
2,647.45 |
2,650.00 |
2,647.45 |
2,649.20 |
6.3K |
| 13:06 |
2,649.05 |
2,650.00 |
2,647.60 |
2,648.00 |
3.3K |
| 13:07 |
2,648.65 |
2,650.10 |
2,647.05 |
2,649.75 |
4.8K |
| 13:08 |
2,648.65 |
2,649.10 |
2,648.40 |
2,648.70 |
4.0K |
| 13:09 |
2,648.70 |
2,649.10 |
2,647.80 |
2,649.05 |
3.7K |
| 13:10 |
2,649.75 |
2,650.35 |
2,649.00 |
2,649.00 |
3.7K |
| 13:11 |
2,649.45 |
2,650.00 |
2,648.35 |
2,650.00 |
4.2K |
| 13:12 |
2,650.00 |
2,651.30 |
2,649.55 |
2,649.55 |
2.8K |
| 13:13 |
2,650.40 |
2,650.60 |
2,648.25 |
2,648.35 |
4.9K |
| 13:14 |
2,648.90 |
2,651.00 |
2,648.65 |
2,650.00 |
4.3K |
| 13:15 |
2,650.35 |
2,651.45 |
2,649.40 |
2,649.95 |
3.9K |
| 13:16 |
2,649.75 |
2,650.00 |
2,648.45 |
2,648.45 |
3.6K |
| 13:17 |
2,648.45 |
2,649.75 |
2,648.00 |
2,649.45 |
3.7K |
| 13:18 |
2,649.65 |
2,649.70 |
2,648.05 |
2,648.55 |
4.7K |
| 13:19 |
2,648.30 |
2,649.35 |
2,648.00 |
2,648.00 |
4.1K |
| 13:20 |
2,648.20 |
2,648.50 |
2,647.00 |
2,647.10 |
4.0K |
| 13:21 |
2,647.85 |
2,647.90 |
2,647.00 |
2,647.15 |
4.0K |
| 13:22 |
2,646.80 |
2,648.00 |
2,646.70 |
2,646.70 |
6.2K |
| 13:23 |
2,646.75 |
2,646.75 |
2,645.40 |
2,646.35 |
4.8K |
| 13:24 |
2,646.60 |
2,647.30 |
2,642.55 |
2,642.60 |
9.9K |
| 13:25 |
2,642.60 |
2,643.50 |
2,640.90 |
2,641.05 |
3.2K |
| 13:26 |
2,640.30 |
2,642.85 |
2,639.35 |
2,642.00 |
16.6K |
| 13:27 |
2,642.00 |
2,642.75 |
2,641.70 |
2,641.70 |
4.4K |
| 13:28 |
2,641.40 |
2,642.25 |
2,641.00 |
2,641.00 |
3.1K |
| 13:29 |
2,640.95 |
2,642.75 |
2,640.75 |
2,641.00 |
3.9K |
| 13:30 |
2,640.75 |
2,640.75 |
2,638.00 |
2,638.10 |
9.0K |
| 13:31 |
2,638.10 |
2,639.50 |
2,638.00 |
2,639.30 |
13.4K |
| 13:32 |
2,640.95 |
2,644.20 |
2,640.95 |
2,643.45 |
12.6K |
| 13:33 |
2,643.40 |
2,643.40 |
2,641.70 |
2,641.80 |
4.7K |
| 13:34 |
2,643.40 |
2,644.05 |
2,641.80 |
2,643.60 |
4.5K |
| 13:35 |
2,644.35 |
2,644.70 |
2,643.35 |
2,643.40 |
4.1K |
| 13:36 |
2,643.20 |
2,644.95 |
2,642.40 |
2,644.75 |
4.9K |
| 13:37 |
2,643.60 |
2,645.85 |
2,643.45 |
2,644.80 |
7.3K |
| 13:38 |
2,644.00 |
2,644.35 |
2,642.55 |
2,643.75 |
4.2K |
| 13:39 |
2,643.35 |
2,643.85 |
2,643.05 |
2,643.05 |
3.3K |
| 13:40 |
2,642.65 |
2,646.20 |
2,642.65 |
2,645.85 |
6.1K |
| 13:41 |
2,645.85 |
2,646.40 |
2,643.10 |
2,643.10 |
4.6K |
| 13:42 |
2,643.10 |
2,644.40 |
2,643.10 |
2,643.80 |
3.4K |
| 13:43 |
2,644.30 |
2,644.50 |
2,642.35 |
2,643.30 |
5.3K |
| 13:44 |
2,643.10 |
2,643.70 |
2,642.75 |
2,643.35 |
3.2K |
| 13:45 |
2,643.35 |
2,643.40 |
2,642.80 |
2,642.80 |
2.6K |
| 13:46 |
2,642.45 |
2,642.45 |
2,640.85 |
2,641.75 |
4.2K |
| 13:47 |
2,641.35 |
2,641.40 |
2,640.10 |
2,640.65 |
4.0K |
| 13:48 |
2,639.20 |
2,639.80 |
2,638.85 |
2,639.20 |
9.5K |
| 13:49 |
2,639.55 |
2,642.00 |
2,639.55 |
2,641.95 |
13.8K |
| 13:50 |
2,641.95 |
2,642.55 |
2,641.10 |
2,641.10 |
5.3K |
| 13:51 |
2,641.80 |
2,642.60 |
2,641.75 |
2,642.15 |
3.1K |
| 13:52 |
2,642.15 |
2,644.00 |
2,642.15 |
2,642.90 |
8.7K |
| 13:53 |
2,642.80 |
2,643.50 |
2,642.80 |
2,642.95 |
26.0K |
| 13:54 |
2,642.95 |
2,643.00 |
2,641.15 |
2,641.15 |
4.0K |
| 13:55 |
2,641.35 |
2,642.45 |
2,641.35 |
2,642.45 |
3.3K |
| 13:56 |
2,642.45 |
2,642.45 |
2,641.00 |
2,641.50 |
3.3K |
| 13:57 |
2,641.55 |
2,641.55 |
2,638.00 |
2,638.00 |
7.7K |
| 13:58 |
2,638.00 |
2,639.75 |
2,638.00 |
2,638.00 |
4.0K |
| 13:59 |
2,638.00 |
2,639.50 |
2,638.00 |
2,638.75 |
3.1K |
| 14:00 |
2,638.75 |
2,639.60 |
2,638.75 |
2,639.10 |
3.8K |
| 14:01 |
2,639.05 |
2,640.25 |
2,639.00 |
2,639.00 |
3.9K |
| 14:02 |
2,639.00 |
2,639.00 |
2,636.50 |
2,637.10 |
8.5K |
| 14:03 |
2,637.55 |
2,638.85 |
2,637.55 |
2,638.85 |
3.9K |
| 14:04 |
2,639.55 |
2,643.40 |
2,639.55 |
2,643.40 |
5.3K |
| 14:05 |
2,643.00 |
2,643.00 |
2,641.80 |
2,642.40 |
5.5K |
| 14:06 |
2,642.40 |
2,642.65 |
2,640.00 |
2,641.05 |
3.9K |
| 14:07 |
2,641.40 |
2,641.45 |
2,639.20 |
2,640.00 |
5.7K |
| 14:08 |
2,640.00 |
2,641.30 |
2,638.10 |
2,641.15 |
7.0K |
| 14:09 |
2,640.80 |
2,642.95 |
2,640.75 |
2,641.95 |
5.6K |
| 14:10 |
2,641.55 |
2,641.85 |
2,640.40 |
2,641.10 |
6.2K |
| 14:11 |
2,641.10 |
2,641.60 |
2,639.65 |
2,639.65 |
6.1K |
| 14:12 |
2,639.60 |
2,640.25 |
2,638.45 |
2,638.45 |
3.5K |
| 14:13 |
2,638.45 |
2,638.45 |
2,636.15 |
2,637.55 |
6.0K |
| 14:14 |
2,636.45 |
2,636.90 |
2,636.30 |
2,636.45 |
3.0K |
| 14:15 |
2,636.45 |
2,637.65 |
2,636.45 |
2,637.35 |
5.2K |
| 14:16 |
2,636.80 |
2,637.40 |
2,636.00 |
2,636.00 |
4.0K |
| 14:17 |
2,636.05 |
2,636.05 |
2,632.85 |
2,633.05 |
14.8K |
| 14:18 |
2,633.35 |
2,633.45 |
2,632.00 |
2,632.00 |
5.4K |
| 14:19 |
2,631.55 |
2,632.80 |
2,631.05 |
2,631.15 |
5.2K |
| 14:20 |
2,631.05 |
2,632.15 |
2,627.35 |
2,627.35 |
21.2K |
| 14:21 |
2,626.35 |
2,629.80 |
2,626.35 |
2,629.80 |
5.2K |
| 14:22 |
2,629.80 |
2,632.55 |
2,629.80 |
2,632.55 |
3.6K |
| 14:23 |
2,632.55 |
2,633.55 |
2,629.10 |
2,629.10 |
6.1K |
| 14:24 |
2,629.50 |
2,630.35 |
2,628.80 |
2,629.75 |
4.9K |
| 14:25 |
2,629.85 |
2,630.45 |
2,628.50 |
2,628.50 |
5.3K |
| 14:26 |
2,628.50 |
2,629.80 |
2,627.40 |
2,628.65 |
6.2K |
| 14:27 |
2,629.15 |
2,629.60 |
2,627.50 |
2,627.90 |
2.6K |
| 14:28 |
2,628.35 |
2,629.35 |
2,626.55 |
2,627.55 |
8.1K |
| 14:29 |
2,627.00 |
2,627.65 |
2,627.00 |
2,627.30 |
3.1K |
| 14:30 |
2,627.40 |
2,627.40 |
2,624.65 |
2,625.45 |
14.4K |
| 14:31 |
2,625.95 |
2,629.30 |
2,625.95 |
2,628.30 |
5.0K |
| 14:32 |
2,628.20 |
2,630.05 |
2,628.20 |
2,629.55 |
6.2K |
| 14:33 |
2,629.55 |
2,630.35 |
2,627.60 |
2,627.60 |
7.0K |
| 14:34 |
2,627.30 |
2,629.95 |
2,627.20 |
2,629.95 |
29.7K |
| 14:35 |
2,628.80 |
2,630.50 |
2,628.80 |
2,629.60 |
5.4K |
| 14:36 |
2,629.60 |
2,630.45 |
2,629.00 |
2,629.10 |
4.0K |
| 14:37 |
2,629.00 |
2,630.00 |
2,627.65 |
2,627.80 |
10.5K |
| 14:38 |
2,629.65 |
2,630.10 |
2,628.75 |
2,630.00 |
5.8K |
| 14:39 |
2,630.65 |
2,632.15 |
2,629.70 |
2,632.15 |
24.0K |
| 14:40 |
2,630.85 |
2,631.40 |
2,629.70 |
2,630.05 |
16.8K |
| 14:41 |
2,630.90 |
2,630.90 |
2,628.95 |
2,628.95 |
4.4K |
| 14:42 |
2,628.95 |
2,629.75 |
2,627.75 |
2,627.85 |
4.2K |
| 14:43 |
2,628.25 |
2,628.85 |
2,627.05 |
2,627.90 |
6.2K |
| 14:44 |
2,628.10 |
2,631.40 |
2,628.10 |
2,630.15 |
7.2K |
| 14:45 |
2,631.05 |
2,632.60 |
2,631.05 |
2,632.15 |
4.5K |
| 14:46 |
2,632.05 |
2,632.85 |
2,632.00 |
2,632.65 |
7.8K |
| 14:47 |
2,632.80 |
2,634.95 |
2,632.80 |
2,634.05 |
15.4K |
| 14:48 |
2,634.45 |
2,634.95 |
2,632.60 |
2,634.95 |
7.5K |
| 14:49 |
2,634.90 |
2,636.20 |
2,633.05 |
2,635.00 |
15.8K |
| 14:50 |
2,635.25 |
2,638.60 |
2,635.25 |
2,638.35 |
6.1K |
| 14:51 |
2,638.35 |
2,638.60 |
2,635.00 |
2,635.95 |
6.4K |
| 14:52 |
2,636.05 |
2,636.40 |
2,635.95 |
2,636.40 |
5.1K |
| 14:53 |
2,636.40 |
2,637.20 |
2,635.10 |
2,635.95 |
15.8K |
| 14:54 |
2,635.75 |
2,636.25 |
2,635.35 |
2,635.40 |
4.1K |
| 14:55 |
2,636.00 |
2,636.65 |
2,635.60 |
2,635.65 |
4.2K |
| 14:56 |
2,635.65 |
2,636.00 |
2,634.00 |
2,634.15 |
4.0K |
| 14:57 |
2,633.90 |
2,634.90 |
2,633.80 |
2,634.75 |
7.0K |
| 14:58 |
2,634.70 |
2,635.95 |
2,634.30 |
2,635.95 |
12.0K |
| 14:59 |
2,635.45 |
2,638.50 |
2,635.45 |
2,637.75 |
6.9K |
| 15:00 |
2,638.60 |
2,639.55 |
2,637.25 |
2,637.50 |
14.7K |
| 15:01 |
2,637.50 |
2,638.85 |
2,636.95 |
2,638.75 |
9.4K |
| 15:02 |
2,638.75 |
2,638.75 |
2,637.15 |
2,637.45 |
8.8K |
| 15:03 |
2,637.60 |
2,637.95 |
2,636.85 |
2,636.85 |
17.3K |
| 15:04 |
2,637.45 |
2,639.25 |
2,637.25 |
2,639.25 |
16.3K |
| 15:05 |
2,639.75 |
2,641.00 |
2,639.40 |
2,640.45 |
12.9K |
| 15:06 |
2,640.45 |
2,640.45 |
2,637.75 |
2,638.40 |
13.0K |
| 15:07 |
2,638.40 |
2,639.90 |
2,638.30 |
2,639.80 |
15.6K |
| 15:08 |
2,639.85 |
2,641.00 |
2,639.35 |
2,639.40 |
13.8K |
| 15:09 |
2,639.45 |
2,641.25 |
2,639.45 |
2,641.00 |
20.1K |
| 15:10 |
2,641.25 |
2,641.40 |
2,638.10 |
2,638.10 |
13.6K |
| 15:11 |
2,638.50 |
2,639.95 |
2,637.15 |
2,639.05 |
11.8K |
| 15:12 |
2,639.20 |
2,639.25 |
2,637.20 |
2,637.60 |
14.3K |
| 15:13 |
2,637.80 |
2,638.30 |
2,635.60 |
2,635.60 |
12.2K |
| 15:14 |
2,635.80 |
2,637.85 |
2,635.40 |
2,637.85 |
17.5K |
| 15:15 |
2,637.90 |
2,639.00 |
2,636.00 |
2,636.30 |
15.7K |
| 15:16 |
2,636.40 |
2,637.60 |
2,634.00 |
2,634.80 |
13.4K |
| 15:17 |
2,634.80 |
2,636.70 |
2,634.80 |
2,635.05 |
11.2K |
| 15:18 |
2,635.55 |
2,637.40 |
2,633.35 |
2,637.40 |
22.2K |
| 15:19 |
2,637.00 |
2,637.50 |
2,636.15 |
2,636.15 |
11.9K |
| 15:20 |
2,636.00 |
2,638.80 |
2,635.95 |
2,636.40 |
14.7K |
| 15:21 |
2,636.30 |
2,636.50 |
2,635.10 |
2,635.30 |
8.7K |
| 15:22 |
2,635.20 |
2,636.95 |
2,634.70 |
2,636.65 |
9.9K |
| 15:23 |
2,636.60 |
2,637.30 |
2,634.60 |
2,635.05 |
8.6K |
| 15:24 |
2,635.35 |
2,636.25 |
2,634.20 |
2,635.90 |
9.7K |
| 15:25 |
2,635.75 |
2,638.35 |
2,635.65 |
2,638.35 |
7.8K |
| 15:26 |
2,638.90 |
2,640.00 |
2,638.90 |
2,640.00 |
8.9K |
| 15:27 |
2,639.95 |
2,643.00 |
2,639.95 |
2,642.95 |
10.7K |
| 15:28 |
2,642.65 |
2,642.65 |
2,640.15 |
2,640.15 |
3.7K |
| 15:29 |
2,642.00 |
2,642.00 |
2,637.90 |
2,637.90 |
4.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|