| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,614.95 |
2,614.95 |
2,614.95 |
2,614.95 |
16.5K |
| 09:15 |
2,614.95 |
2,622.00 |
2,610.15 |
2,622.00 |
45.4K |
| 09:16 |
2,622.35 |
2,622.90 |
2,611.10 |
2,613.45 |
34.9K |
| 09:17 |
2,612.70 |
2,618.10 |
2,610.90 |
2,617.05 |
19.3K |
| 09:18 |
2,616.00 |
2,619.00 |
2,613.60 |
2,618.80 |
27.7K |
| 09:19 |
2,620.95 |
2,626.25 |
2,617.25 |
2,626.25 |
76.0K |
| 09:20 |
2,625.90 |
2,630.95 |
2,625.00 |
2,626.75 |
34.9K |
| 09:21 |
2,626.75 |
2,627.00 |
2,625.35 |
2,625.45 |
24.0K |
| 09:22 |
2,625.50 |
2,627.70 |
2,619.95 |
2,621.35 |
30.3K |
| 09:23 |
2,622.25 |
2,624.05 |
2,618.30 |
2,618.30 |
20.1K |
| 09:24 |
2,618.70 |
2,618.70 |
2,616.15 |
2,617.05 |
11.5K |
| 09:25 |
2,617.05 |
2,618.75 |
2,616.45 |
2,616.80 |
9.8K |
| 09:26 |
2,618.25 |
2,623.30 |
2,617.90 |
2,620.85 |
18.0K |
| 09:27 |
2,620.10 |
2,621.45 |
2,616.45 |
2,621.05 |
12.2K |
| 09:28 |
2,620.65 |
2,621.00 |
2,616.95 |
2,620.30 |
12.0K |
| 09:29 |
2,619.95 |
2,619.95 |
2,616.55 |
2,619.35 |
10.9K |
| 09:30 |
2,618.70 |
2,620.70 |
2,617.45 |
2,618.45 |
10.5K |
| 09:31 |
2,619.00 |
2,619.95 |
2,617.20 |
2,617.35 |
8.7K |
| 09:32 |
2,617.20 |
2,618.95 |
2,615.05 |
2,615.80 |
17.7K |
| 09:33 |
2,616.35 |
2,624.95 |
2,616.35 |
2,620.25 |
13.5K |
| 09:34 |
2,620.70 |
2,621.75 |
2,617.55 |
2,620.30 |
25.4K |
| 09:35 |
2,620.80 |
2,621.00 |
2,619.00 |
2,620.00 |
8.7K |
| 09:36 |
2,620.00 |
2,626.00 |
2,617.60 |
2,625.85 |
13.4K |
| 09:37 |
2,626.10 |
2,627.25 |
2,624.00 |
2,624.00 |
12.2K |
| 09:38 |
2,624.00 |
2,624.30 |
2,620.00 |
2,620.00 |
8.3K |
| 09:39 |
2,620.00 |
2,620.05 |
2,615.85 |
2,617.55 |
12.3K |
| 09:40 |
2,618.05 |
2,618.05 |
2,616.50 |
2,618.00 |
6.0K |
| 09:41 |
2,617.80 |
2,617.80 |
2,616.15 |
2,616.65 |
8.0K |
| 09:42 |
2,615.70 |
2,618.00 |
2,612.50 |
2,613.35 |
9.2K |
| 09:43 |
2,613.25 |
2,614.95 |
2,612.10 |
2,613.90 |
13.0K |
| 09:44 |
2,613.15 |
2,614.85 |
2,611.05 |
2,611.05 |
6.3K |
| 09:45 |
2,611.95 |
2,611.95 |
2,605.75 |
2,606.30 |
21.7K |
| 09:46 |
2,606.45 |
2,607.15 |
2,605.00 |
2,605.60 |
12.2K |
| 09:47 |
2,605.00 |
2,607.35 |
2,603.50 |
2,604.25 |
12.2K |
| 09:48 |
2,604.60 |
2,607.25 |
2,604.60 |
2,606.10 |
8.4K |
| 09:49 |
2,606.10 |
2,608.85 |
2,606.05 |
2,607.90 |
7.9K |
| 09:50 |
2,607.75 |
2,607.75 |
2,601.05 |
2,601.05 |
12.1K |
| 09:51 |
2,600.00 |
2,600.25 |
2,592.35 |
2,592.60 |
31.3K |
| 09:52 |
2,591.70 |
2,593.10 |
2,590.15 |
2,591.50 |
14.3K |
| 09:53 |
2,590.05 |
2,592.60 |
2,588.75 |
2,590.00 |
14.8K |
| 09:54 |
2,589.50 |
2,589.50 |
2,583.00 |
2,583.00 |
12.6K |
| 09:55 |
2,583.50 |
2,587.15 |
2,581.45 |
2,584.20 |
11.5K |
| 09:56 |
2,585.05 |
2,588.85 |
2,585.00 |
2,588.55 |
16.2K |
| 09:57 |
2,589.00 |
2,589.35 |
2,587.80 |
2,588.25 |
11.3K |
| 09:58 |
2,588.15 |
2,590.95 |
2,588.15 |
2,589.00 |
6.8K |
| 09:59 |
2,590.15 |
2,590.25 |
2,588.00 |
2,588.30 |
10.0K |
| 10:00 |
2,589.40 |
2,590.05 |
2,581.10 |
2,581.10 |
20.8K |
| 10:01 |
2,581.15 |
2,585.50 |
2,580.00 |
2,585.15 |
14.1K |
| 10:02 |
2,584.65 |
2,584.65 |
2,577.95 |
2,577.95 |
12.7K |
| 10:03 |
2,578.25 |
2,578.25 |
2,573.25 |
2,573.95 |
16.4K |
| 10:04 |
2,572.85 |
2,574.60 |
2,571.25 |
2,573.50 |
14.6K |
| 10:05 |
2,571.05 |
2,574.30 |
2,570.00 |
2,570.40 |
9.4K |
| 10:06 |
2,572.00 |
2,573.35 |
2,570.75 |
2,571.75 |
14.6K |
| 10:07 |
2,573.35 |
2,573.35 |
2,568.30 |
2,568.30 |
25.5K |
| 10:08 |
2,568.45 |
2,569.95 |
2,564.10 |
2,565.00 |
24.7K |
| 10:09 |
2,566.25 |
2,569.75 |
2,564.75 |
2,568.25 |
11.5K |
| 10:10 |
2,569.95 |
2,577.25 |
2,569.25 |
2,575.95 |
18.7K |
| 10:11 |
2,575.95 |
2,575.95 |
2,572.20 |
2,572.20 |
8.4K |
| 10:12 |
2,571.45 |
2,574.60 |
2,571.45 |
2,573.85 |
4.7K |
| 10:13 |
2,574.35 |
2,574.35 |
2,567.55 |
2,568.70 |
14.5K |
| 10:14 |
2,566.80 |
2,568.55 |
2,565.10 |
2,566.10 |
14.8K |
| 10:15 |
2,566.40 |
2,568.90 |
2,565.00 |
2,567.95 |
16.0K |
| 10:16 |
2,567.75 |
2,567.85 |
2,564.40 |
2,565.70 |
15.2K |
| 10:17 |
2,567.00 |
2,567.70 |
2,561.55 |
2,561.55 |
17.2K |
| 10:18 |
2,565.00 |
2,565.00 |
2,563.90 |
2,565.00 |
14.9K |
| 10:19 |
2,564.05 |
2,566.35 |
2,562.00 |
2,562.80 |
10.9K |
| 10:20 |
2,561.30 |
2,563.95 |
2,561.30 |
2,563.00 |
3.5K |
| 10:21 |
2,563.20 |
2,564.45 |
2,561.35 |
2,562.25 |
10.5K |
| 10:22 |
2,562.00 |
2,566.00 |
2,560.00 |
2,566.00 |
9.5K |
| 10:23 |
2,565.95 |
2,565.95 |
2,559.70 |
2,559.95 |
9.3K |
| 10:24 |
2,560.00 |
2,560.95 |
2,558.00 |
2,559.65 |
7.1K |
| 10:25 |
2,560.80 |
2,560.80 |
2,557.35 |
2,559.55 |
7.0K |
| 10:26 |
2,560.00 |
2,560.00 |
2,558.40 |
2,559.95 |
7.3K |
| 10:27 |
2,559.95 |
2,560.00 |
2,558.80 |
2,560.00 |
6.6K |
| 10:28 |
2,560.00 |
2,560.00 |
2,558.85 |
2,559.55 |
6.3K |
| 10:29 |
2,558.35 |
2,561.75 |
2,558.35 |
2,559.90 |
15.8K |
| 10:30 |
2,562.05 |
2,564.45 |
2,561.00 |
2,562.10 |
9.8K |
| 10:31 |
2,562.55 |
2,568.00 |
2,562.55 |
2,568.00 |
5.7K |
| 10:32 |
2,569.70 |
2,573.90 |
2,569.20 |
2,572.65 |
13.3K |
| 10:33 |
2,571.65 |
2,571.65 |
2,562.45 |
2,564.30 |
8.9K |
| 10:34 |
2,564.50 |
2,565.50 |
2,562.10 |
2,563.40 |
13.5K |
| 10:35 |
2,562.90 |
2,568.75 |
2,562.90 |
2,567.35 |
24.4K |
| 10:36 |
2,567.05 |
2,570.00 |
2,567.00 |
2,569.30 |
37.0K |
| 10:37 |
2,568.10 |
2,578.00 |
2,568.10 |
2,576.80 |
9.0K |
| 10:38 |
2,576.05 |
2,579.00 |
2,576.05 |
2,578.00 |
7.0K |
| 10:39 |
2,578.00 |
2,580.80 |
2,577.65 |
2,579.20 |
10.3K |
| 10:40 |
2,579.15 |
2,586.95 |
2,579.15 |
2,586.95 |
6.9K |
| 10:41 |
2,587.50 |
2,588.15 |
2,585.35 |
2,585.35 |
7.1K |
| 10:42 |
2,585.55 |
2,597.30 |
2,585.55 |
2,597.30 |
20.1K |
| 10:43 |
2,598.95 |
2,602.00 |
2,598.95 |
2,601.00 |
16.3K |
| 10:44 |
2,601.50 |
2,601.50 |
2,594.70 |
2,594.70 |
11.5K |
| 10:45 |
2,594.70 |
2,603.15 |
2,594.70 |
2,603.15 |
9.9K |
| 10:46 |
2,602.35 |
2,604.60 |
2,599.75 |
2,604.60 |
9.9K |
| 10:47 |
2,603.00 |
2,603.50 |
2,599.75 |
2,601.10 |
19.0K |
| 10:48 |
2,601.40 |
2,601.75 |
2,598.00 |
2,601.75 |
11.3K |
| 10:49 |
2,600.70 |
2,600.90 |
2,597.95 |
2,599.85 |
8.2K |
| 10:50 |
2,599.90 |
2,601.00 |
2,598.40 |
2,600.85 |
4.4K |
| 10:51 |
2,600.90 |
2,601.10 |
2,598.70 |
2,599.95 |
4.8K |
| 10:52 |
2,600.25 |
2,602.90 |
2,600.25 |
2,602.90 |
3.7K |
| 10:53 |
2,602.80 |
2,602.80 |
2,597.80 |
2,597.80 |
7.6K |
| 10:54 |
2,596.20 |
2,601.75 |
2,596.20 |
2,601.75 |
8.8K |
| 10:55 |
2,601.50 |
2,601.75 |
2,598.70 |
2,599.85 |
5.7K |
| 10:56 |
2,599.65 |
2,601.60 |
2,598.00 |
2,601.55 |
3.0K |
| 10:57 |
2,600.55 |
2,603.90 |
2,600.35 |
2,601.75 |
27.0K |
| 10:58 |
2,600.55 |
2,604.00 |
2,600.55 |
2,604.00 |
9.4K |
| 10:59 |
2,604.40 |
2,606.25 |
2,603.20 |
2,606.20 |
6.7K |
| 11:00 |
2,606.20 |
2,606.20 |
2,600.80 |
2,602.40 |
10.5K |
| 11:01 |
2,602.45 |
2,603.90 |
2,602.10 |
2,603.75 |
4.5K |
| 11:02 |
2,603.75 |
2,605.40 |
2,603.75 |
2,605.40 |
2.4K |
| 11:03 |
2,605.25 |
2,605.60 |
2,604.00 |
2,605.60 |
7.8K |
| 11:04 |
2,605.35 |
2,606.00 |
2,603.75 |
2,604.50 |
6.7K |
| 11:05 |
2,603.00 |
2,603.70 |
2,600.00 |
2,600.05 |
9.0K |
| 11:06 |
2,600.45 |
2,601.00 |
2,599.25 |
2,601.00 |
4.6K |
| 11:07 |
2,600.50 |
2,603.20 |
2,600.50 |
2,603.10 |
1.8K |
| 11:08 |
2,604.00 |
2,610.00 |
2,604.00 |
2,609.70 |
15.5K |
| 11:09 |
2,609.30 |
2,614.30 |
2,609.30 |
2,614.30 |
23.3K |
| 11:10 |
2,615.70 |
2,619.90 |
2,615.00 |
2,619.90 |
10.4K |
| 11:11 |
2,619.90 |
2,621.30 |
2,618.65 |
2,620.80 |
9.8K |
| 11:12 |
2,620.80 |
2,620.95 |
2,616.95 |
2,617.30 |
7.2K |
| 11:13 |
2,617.30 |
2,618.50 |
2,614.15 |
2,618.50 |
5.5K |
| 11:14 |
2,619.90 |
2,619.95 |
2,617.40 |
2,617.70 |
5.6K |
| 11:15 |
2,617.70 |
2,617.70 |
2,615.05 |
2,615.90 |
5.6K |
| 11:16 |
2,615.00 |
2,617.30 |
2,615.00 |
2,617.00 |
6.5K |
| 11:17 |
2,618.85 |
2,618.85 |
2,616.15 |
2,616.15 |
6.6K |
| 11:18 |
2,616.10 |
2,616.10 |
2,610.90 |
2,610.90 |
6.4K |
| 11:19 |
2,610.90 |
2,610.90 |
2,606.05 |
2,606.30 |
5.4K |
| 11:20 |
2,604.85 |
2,608.75 |
2,603.35 |
2,608.75 |
3.8K |
| 11:21 |
2,609.00 |
2,612.00 |
2,609.00 |
2,609.60 |
5.7K |
| 11:22 |
2,609.65 |
2,613.80 |
2,609.65 |
2,611.75 |
2.3K |
| 11:23 |
2,611.00 |
2,611.75 |
2,605.60 |
2,605.60 |
5.9K |
| 11:24 |
2,605.45 |
2,608.05 |
2,605.45 |
2,605.70 |
4.6K |
| 11:25 |
2,605.70 |
2,608.60 |
2,605.05 |
2,608.60 |
5.4K |
| 11:26 |
2,608.05 |
2,609.50 |
2,605.90 |
2,608.40 |
3.5K |
| 11:27 |
2,608.40 |
2,612.00 |
2,607.45 |
2,612.00 |
6.5K |
| 11:28 |
2,612.90 |
2,612.90 |
2,610.00 |
2,612.10 |
3.8K |
| 11:29 |
2,613.00 |
2,614.90 |
2,613.00 |
2,614.70 |
3.8K |
| 11:30 |
2,614.70 |
2,618.00 |
2,614.50 |
2,618.00 |
5.2K |
| 11:31 |
2,617.40 |
2,617.40 |
2,611.85 |
2,614.10 |
6.9K |
| 11:32 |
2,614.10 |
2,616.90 |
2,614.00 |
2,616.90 |
2.6K |
| 11:33 |
2,618.00 |
2,618.00 |
2,615.50 |
2,615.50 |
4.0K |
| 11:34 |
2,615.50 |
2,617.10 |
2,613.40 |
2,613.90 |
7.3K |
| 11:35 |
2,613.90 |
2,614.40 |
2,609.90 |
2,611.40 |
6.2K |
| 11:36 |
2,611.40 |
2,611.70 |
2,609.80 |
2,610.85 |
3.7K |
| 11:37 |
2,610.65 |
2,610.75 |
2,608.25 |
2,610.00 |
4.4K |
| 11:38 |
2,608.75 |
2,608.75 |
2,605.25 |
2,606.00 |
3.4K |
| 11:39 |
2,606.45 |
2,608.55 |
2,605.00 |
2,608.40 |
5.5K |
| 11:40 |
2,608.40 |
2,609.75 |
2,608.00 |
2,609.50 |
4.1K |
| 11:41 |
2,608.45 |
2,609.55 |
2,606.45 |
2,607.60 |
2.2K |
| 11:42 |
2,607.80 |
2,609.50 |
2,606.65 |
2,608.45 |
3.8K |
| 11:43 |
2,608.70 |
2,609.50 |
2,605.80 |
2,606.15 |
3.3K |
| 11:44 |
2,606.60 |
2,606.60 |
2,601.75 |
2,603.10 |
7.0K |
| 11:45 |
2,603.10 |
2,603.10 |
2,597.25 |
2,597.90 |
10.4K |
| 11:46 |
2,597.90 |
2,597.90 |
2,595.30 |
2,595.50 |
3.9K |
| 11:47 |
2,595.85 |
2,601.10 |
2,595.00 |
2,601.10 |
8.1K |
| 11:48 |
2,601.10 |
2,602.15 |
2,600.45 |
2,601.25 |
3.5K |
| 11:49 |
2,601.20 |
2,603.00 |
2,601.20 |
2,603.00 |
3.7K |
| 11:50 |
2,602.25 |
2,604.10 |
2,600.40 |
2,603.90 |
8.0K |
| 11:51 |
2,604.10 |
2,604.10 |
2,601.00 |
2,603.00 |
3.8K |
| 11:52 |
2,603.20 |
2,603.70 |
2,601.60 |
2,603.40 |
5.6K |
| 11:53 |
2,603.00 |
2,604.75 |
2,603.00 |
2,603.50 |
5.9K |
| 11:54 |
2,603.95 |
2,603.95 |
2,602.50 |
2,602.65 |
3.8K |
| 11:55 |
2,602.65 |
2,603.45 |
2,600.90 |
2,601.00 |
7.0K |
| 11:56 |
2,601.00 |
2,602.15 |
2,600.10 |
2,602.15 |
4.2K |
| 11:57 |
2,602.15 |
2,605.00 |
2,602.15 |
2,603.60 |
5.4K |
| 11:58 |
2,603.85 |
2,606.65 |
2,603.85 |
2,605.50 |
5.0K |
| 11:59 |
2,607.00 |
2,607.65 |
2,605.50 |
2,606.20 |
4.5K |
| 12:00 |
2,606.00 |
2,606.00 |
2,603.00 |
2,604.80 |
4.6K |
| 12:01 |
2,604.05 |
2,605.45 |
2,604.00 |
2,605.45 |
3.2K |
| 12:02 |
2,605.50 |
2,607.35 |
2,605.50 |
2,605.90 |
4.5K |
| 12:03 |
2,605.20 |
2,606.80 |
2,604.80 |
2,606.15 |
5.3K |
| 12:04 |
2,606.00 |
2,606.05 |
2,605.05 |
2,605.35 |
3.1K |
| 12:05 |
2,604.85 |
2,604.95 |
2,604.70 |
2,604.90 |
2.9K |
| 12:06 |
2,604.95 |
2,604.95 |
2,603.05 |
2,604.65 |
3.8K |
| 12:07 |
2,606.85 |
2,611.55 |
2,606.85 |
2,611.35 |
6.3K |
| 12:08 |
2,610.55 |
2,613.35 |
2,608.10 |
2,612.80 |
3.0K |
| 12:09 |
2,614.50 |
2,614.50 |
2,609.35 |
2,609.35 |
5.7K |
| 12:10 |
2,609.35 |
2,611.25 |
2,608.50 |
2,609.45 |
11.5K |
| 12:11 |
2,610.10 |
2,613.80 |
2,610.00 |
2,611.10 |
3.4K |
| 12:12 |
2,609.80 |
2,612.85 |
2,609.80 |
2,610.70 |
3.9K |
| 12:13 |
2,611.05 |
2,611.35 |
2,610.00 |
2,610.00 |
3.8K |
| 12:14 |
2,610.00 |
2,610.45 |
2,609.55 |
2,609.55 |
3.9K |
| 12:15 |
2,610.40 |
2,610.55 |
2,609.55 |
2,610.30 |
4.4K |
| 12:16 |
2,609.55 |
2,610.00 |
2,609.00 |
2,609.00 |
3.6K |
| 12:17 |
2,608.90 |
2,609.00 |
2,608.10 |
2,609.00 |
3.6K |
| 12:18 |
2,608.30 |
2,609.90 |
2,608.30 |
2,608.90 |
5.1K |
| 12:19 |
2,608.90 |
2,609.10 |
2,607.05 |
2,607.50 |
4.0K |
| 12:20 |
2,607.50 |
2,609.10 |
2,607.50 |
2,608.00 |
16.9K |
| 12:21 |
2,607.20 |
2,608.00 |
2,606.45 |
2,606.65 |
3.6K |
| 12:22 |
2,606.65 |
2,606.90 |
2,606.65 |
2,606.80 |
2.0K |
| 12:23 |
2,607.40 |
2,609.00 |
2,607.40 |
2,609.00 |
6.5K |
| 12:24 |
2,608.90 |
2,609.95 |
2,607.75 |
2,608.00 |
5.9K |
| 12:25 |
2,608.70 |
2,609.10 |
2,608.05 |
2,609.05 |
1.9K |
| 12:26 |
2,609.40 |
2,610.05 |
2,607.50 |
2,610.05 |
5.2K |
| 12:27 |
2,610.25 |
2,610.90 |
2,608.15 |
2,608.65 |
4.2K |
| 12:28 |
2,608.60 |
2,608.70 |
2,607.10 |
2,608.50 |
8.4K |
| 12:29 |
2,608.50 |
2,609.90 |
2,608.50 |
2,608.50 |
9.0K |
| 12:30 |
2,608.50 |
2,609.80 |
2,608.50 |
2,609.50 |
11.0K |
| 12:31 |
2,610.00 |
2,610.00 |
2,607.60 |
2,607.65 |
11.6K |
| 12:32 |
2,607.35 |
2,607.35 |
2,602.55 |
2,604.30 |
6.3K |
| 12:33 |
2,604.05 |
2,604.10 |
2,602.00 |
2,602.50 |
3.6K |
| 12:34 |
2,602.85 |
2,602.85 |
2,601.45 |
2,602.30 |
3.9K |
| 12:35 |
2,602.30 |
2,607.20 |
2,601.25 |
2,607.20 |
6.7K |
| 12:36 |
2,606.75 |
2,608.60 |
2,605.15 |
2,607.00 |
51.3K |
| 12:37 |
2,605.50 |
2,610.00 |
2,605.15 |
2,609.55 |
14.3K |
| 12:38 |
2,609.50 |
2,610.50 |
2,608.00 |
2,610.50 |
4.7K |
| 12:39 |
2,611.25 |
2,611.25 |
2,609.55 |
2,610.25 |
3.6K |
| 12:40 |
2,611.50 |
2,611.50 |
2,608.80 |
2,608.90 |
4.2K |
| 12:41 |
2,608.55 |
2,610.65 |
2,608.00 |
2,609.35 |
3.8K |
| 12:42 |
2,610.45 |
2,610.45 |
2,608.65 |
2,609.90 |
4.8K |
| 12:43 |
2,610.15 |
2,610.15 |
2,608.20 |
2,609.10 |
4.1K |
| 12:44 |
2,609.15 |
2,610.25 |
2,609.05 |
2,610.25 |
4.0K |
| 12:45 |
2,610.80 |
2,611.00 |
2,608.55 |
2,611.00 |
5.4K |
| 12:46 |
2,610.95 |
2,611.20 |
2,608.30 |
2,609.60 |
6.3K |
| 12:47 |
2,609.60 |
2,611.20 |
2,609.10 |
2,610.40 |
5.4K |
| 12:48 |
2,611.00 |
2,611.00 |
2,608.45 |
2,609.05 |
3.4K |
| 12:49 |
2,610.60 |
2,612.15 |
2,609.65 |
2,610.00 |
5.2K |
| 12:50 |
2,610.80 |
2,610.80 |
2,609.10 |
2,609.60 |
3.4K |
| 12:51 |
2,609.20 |
2,610.10 |
2,608.50 |
2,608.75 |
3.9K |
| 12:52 |
2,609.75 |
2,610.75 |
2,608.85 |
2,610.75 |
3.8K |
| 12:53 |
2,610.75 |
2,610.75 |
2,608.30 |
2,608.80 |
4.9K |
| 12:54 |
2,608.80 |
2,609.95 |
2,608.10 |
2,609.90 |
5.4K |
| 12:55 |
2,609.90 |
2,609.90 |
2,608.70 |
2,609.00 |
3.1K |
| 12:56 |
2,609.00 |
2,610.00 |
2,608.70 |
2,608.85 |
3.5K |
| 12:57 |
2,609.85 |
2,610.85 |
2,608.95 |
2,609.75 |
3.3K |
| 12:58 |
2,609.75 |
2,610.45 |
2,608.65 |
2,610.30 |
3.7K |
| 12:59 |
2,610.30 |
2,610.30 |
2,608.10 |
2,608.80 |
2.8K |
| 13:00 |
2,608.80 |
2,613.35 |
2,608.00 |
2,610.50 |
9.8K |
| 13:01 |
2,610.15 |
2,611.40 |
2,609.20 |
2,609.85 |
3.3K |
| 13:02 |
2,609.20 |
2,610.60 |
2,608.55 |
2,608.55 |
4.5K |
| 13:03 |
2,609.25 |
2,609.35 |
2,608.05 |
2,608.55 |
3.1K |
| 13:04 |
2,609.20 |
2,609.20 |
2,608.05 |
2,608.20 |
3.5K |
| 13:05 |
2,609.15 |
2,609.40 |
2,608.10 |
2,608.75 |
3.5K |
| 13:06 |
2,608.75 |
2,609.40 |
2,608.10 |
2,608.60 |
3.5K |
| 13:07 |
2,608.60 |
2,609.00 |
2,608.00 |
2,608.70 |
12.4K |
| 13:08 |
2,608.00 |
2,609.00 |
2,607.55 |
2,608.75 |
10.9K |
| 13:09 |
2,609.00 |
2,609.90 |
2,608.30 |
2,608.45 |
6.1K |
| 13:10 |
2,609.50 |
2,609.50 |
2,607.15 |
2,608.00 |
6.1K |
| 13:11 |
2,608.85 |
2,613.20 |
2,608.10 |
2,610.00 |
22.6K |
| 13:12 |
2,609.90 |
2,611.10 |
2,608.20 |
2,610.05 |
7.2K |
| 13:13 |
2,610.40 |
2,610.65 |
2,610.30 |
2,610.30 |
2.6K |
| 13:14 |
2,610.00 |
2,610.00 |
2,607.20 |
2,607.60 |
14.1K |
| 13:15 |
2,607.60 |
2,607.60 |
2,601.70 |
2,601.70 |
6.8K |
| 13:16 |
2,602.25 |
2,605.25 |
2,602.00 |
2,602.15 |
6.2K |
| 13:17 |
2,602.00 |
2,606.15 |
2,601.60 |
2,606.15 |
5.5K |
| 13:18 |
2,606.65 |
2,606.65 |
2,603.00 |
2,605.35 |
6.0K |
| 13:19 |
2,604.05 |
2,606.85 |
2,604.05 |
2,606.85 |
6.8K |
| 13:20 |
2,606.90 |
2,609.05 |
2,605.60 |
2,609.05 |
10.4K |
| 13:21 |
2,609.40 |
2,609.95 |
2,608.05 |
2,608.45 |
2.8K |
| 13:22 |
2,608.10 |
2,608.10 |
2,604.25 |
2,604.35 |
5.9K |
| 13:23 |
2,604.35 |
2,606.50 |
2,603.55 |
2,605.50 |
5.1K |
| 13:24 |
2,605.90 |
2,605.90 |
2,604.00 |
2,604.85 |
6.6K |
| 13:25 |
2,604.85 |
2,604.95 |
2,603.55 |
2,604.20 |
4.3K |
| 13:26 |
2,603.55 |
2,604.05 |
2,603.15 |
2,603.55 |
4.6K |
| 13:27 |
2,603.55 |
2,604.00 |
2,603.10 |
2,603.75 |
4.4K |
| 13:28 |
2,603.05 |
2,603.80 |
2,603.00 |
2,603.05 |
7.2K |
| 13:29 |
2,603.05 |
2,603.05 |
2,601.85 |
2,602.30 |
5.8K |
| 13:30 |
2,602.05 |
2,602.05 |
2,600.10 |
2,600.35 |
8.2K |
| 13:31 |
2,600.10 |
2,600.35 |
2,598.30 |
2,600.30 |
6.7K |
| 13:32 |
2,600.30 |
2,600.30 |
2,599.00 |
2,599.25 |
54.7K |
| 13:33 |
2,599.40 |
2,601.75 |
2,598.55 |
2,598.55 |
4.8K |
| 13:34 |
2,598.75 |
2,598.75 |
2,597.30 |
2,597.65 |
3.0K |
| 13:35 |
2,597.80 |
2,599.85 |
2,597.35 |
2,597.35 |
8.3K |
| 13:36 |
2,596.00 |
2,597.60 |
2,595.00 |
2,597.30 |
11.6K |
| 13:37 |
2,596.30 |
2,599.80 |
2,596.00 |
2,599.35 |
5.6K |
| 13:38 |
2,599.35 |
2,599.85 |
2,598.80 |
2,599.45 |
3.4K |
| 13:39 |
2,599.50 |
2,599.50 |
2,597.75 |
2,598.70 |
4.0K |
| 13:40 |
2,597.50 |
2,597.50 |
2,596.30 |
2,596.35 |
4.7K |
| 13:41 |
2,596.60 |
2,596.90 |
2,595.00 |
2,595.40 |
3.5K |
| 13:42 |
2,595.65 |
2,595.65 |
2,591.75 |
2,591.75 |
5.4K |
| 13:43 |
2,591.70 |
2,593.15 |
2,590.50 |
2,593.10 |
4.8K |
| 13:44 |
2,592.95 |
2,592.95 |
2,587.60 |
2,589.25 |
11.6K |
| 13:45 |
2,589.05 |
2,589.05 |
2,587.00 |
2,587.00 |
6.7K |
| 13:46 |
2,587.00 |
2,587.00 |
2,583.15 |
2,584.90 |
10.0K |
| 13:47 |
2,584.15 |
2,585.80 |
2,582.40 |
2,585.55 |
7.8K |
| 13:48 |
2,585.55 |
2,587.10 |
2,583.75 |
2,584.25 |
5.7K |
| 13:49 |
2,583.65 |
2,584.25 |
2,583.65 |
2,584.05 |
3.6K |
| 13:50 |
2,584.25 |
2,585.45 |
2,584.20 |
2,585.10 |
2.9K |
| 13:51 |
2,585.20 |
2,585.85 |
2,584.65 |
2,585.60 |
5.1K |
| 13:52 |
2,585.60 |
2,587.25 |
2,585.60 |
2,587.25 |
4.6K |
| 13:53 |
2,587.25 |
2,589.10 |
2,587.10 |
2,587.80 |
6.2K |
| 13:54 |
2,587.70 |
2,588.55 |
2,587.10 |
2,587.40 |
4.5K |
| 13:55 |
2,587.30 |
2,587.30 |
2,586.00 |
2,586.60 |
5.2K |
| 13:56 |
2,586.60 |
2,586.60 |
2,583.70 |
2,584.00 |
5.1K |
| 13:57 |
2,584.25 |
2,585.80 |
2,583.00 |
2,585.80 |
5.6K |
| 13:58 |
2,585.75 |
2,585.75 |
2,582.90 |
2,583.40 |
3.5K |
| 13:59 |
2,584.20 |
2,590.70 |
2,583.35 |
2,589.95 |
49.0K |
| 14:00 |
2,589.75 |
2,590.85 |
2,589.70 |
2,590.00 |
8.4K |
| 14:01 |
2,590.25 |
2,592.30 |
2,589.95 |
2,590.10 |
9.4K |
| 14:02 |
2,590.40 |
2,595.90 |
2,590.10 |
2,595.90 |
13.0K |
| 14:03 |
2,595.10 |
2,596.85 |
2,594.90 |
2,596.15 |
8.5K |
| 14:04 |
2,595.50 |
2,596.90 |
2,595.00 |
2,596.90 |
29.3K |
| 14:05 |
2,597.00 |
2,599.00 |
2,595.65 |
2,595.95 |
7.2K |
| 14:06 |
2,595.80 |
2,595.80 |
2,595.00 |
2,595.55 |
6.6K |
| 14:07 |
2,595.65 |
2,595.65 |
2,592.55 |
2,592.55 |
6.6K |
| 14:08 |
2,592.50 |
2,593.00 |
2,591.00 |
2,591.70 |
5.1K |
| 14:09 |
2,591.70 |
2,593.35 |
2,591.70 |
2,591.95 |
5.1K |
| 14:10 |
2,591.95 |
2,591.95 |
2,590.20 |
2,590.95 |
3.9K |
| 14:11 |
2,592.35 |
2,592.35 |
2,591.25 |
2,592.00 |
3.0K |
| 14:12 |
2,590.85 |
2,591.50 |
2,590.10 |
2,590.95 |
4.3K |
| 14:13 |
2,590.95 |
2,597.80 |
2,590.15 |
2,597.80 |
17.3K |
| 14:14 |
2,599.30 |
2,599.30 |
2,595.05 |
2,595.05 |
5.8K |
| 14:15 |
2,595.45 |
2,596.75 |
2,595.05 |
2,596.40 |
5.1K |
| 14:16 |
2,596.40 |
2,597.20 |
2,595.05 |
2,595.05 |
3.7K |
| 14:17 |
2,595.85 |
2,597.85 |
2,595.10 |
2,595.60 |
7.3K |
| 14:18 |
2,595.55 |
2,596.60 |
2,595.30 |
2,595.50 |
7.3K |
| 14:19 |
2,595.50 |
2,597.00 |
2,595.00 |
2,595.20 |
6.2K |
| 14:20 |
2,595.40 |
2,597.10 |
2,595.20 |
2,596.75 |
3.3K |
| 14:21 |
2,596.60 |
2,596.60 |
2,595.00 |
2,595.60 |
4.6K |
| 14:22 |
2,595.60 |
2,595.60 |
2,595.25 |
2,595.25 |
2.9K |
| 14:23 |
2,595.25 |
2,595.25 |
2,595.00 |
2,595.20 |
4.1K |
| 14:24 |
2,592.60 |
2,595.00 |
2,592.60 |
2,595.00 |
16.0K |
| 14:25 |
2,594.40 |
2,595.00 |
2,594.40 |
2,594.45 |
2.5K |
| 14:26 |
2,594.40 |
2,594.40 |
2,590.15 |
2,590.15 |
3.7K |
| 14:27 |
2,590.10 |
2,590.65 |
2,590.00 |
2,590.05 |
8.3K |
| 14:28 |
2,590.55 |
2,592.55 |
2,590.05 |
2,590.05 |
4.8K |
| 14:29 |
2,590.00 |
2,591.40 |
2,589.85 |
2,590.90 |
7.9K |
| 14:30 |
2,591.25 |
2,593.00 |
2,591.10 |
2,592.95 |
15.0K |
| 14:31 |
2,592.95 |
2,592.95 |
2,591.65 |
2,591.75 |
2.8K |
| 14:32 |
2,591.80 |
2,591.80 |
2,590.10 |
2,590.10 |
3.8K |
| 14:33 |
2,591.05 |
2,591.45 |
2,590.70 |
2,591.15 |
6.0K |
| 14:34 |
2,591.15 |
2,592.20 |
2,590.20 |
2,590.20 |
6.0K |
| 14:35 |
2,590.20 |
2,590.45 |
2,590.00 |
2,590.05 |
5.9K |
| 14:36 |
2,590.00 |
2,590.00 |
2,587.90 |
2,587.90 |
3.1K |
| 14:37 |
2,587.85 |
2,589.05 |
2,587.00 |
2,588.55 |
7.5K |
| 14:38 |
2,589.10 |
2,591.15 |
2,588.80 |
2,590.55 |
5.2K |
| 14:39 |
2,590.55 |
2,592.95 |
2,590.50 |
2,592.95 |
4.1K |
| 14:40 |
2,593.40 |
2,593.40 |
2,589.40 |
2,589.95 |
4.5K |
| 14:41 |
2,589.95 |
2,590.40 |
2,589.40 |
2,589.40 |
7.9K |
| 14:42 |
2,588.60 |
2,588.60 |
2,587.10 |
2,587.50 |
3.8K |
| 14:43 |
2,587.35 |
2,589.15 |
2,587.00 |
2,587.35 |
4.6K |
| 14:44 |
2,587.35 |
2,590.80 |
2,587.35 |
2,589.90 |
4.4K |
| 14:45 |
2,589.55 |
2,591.00 |
2,589.00 |
2,589.20 |
5.0K |
| 14:46 |
2,589.90 |
2,590.25 |
2,588.75 |
2,590.25 |
5.5K |
| 14:47 |
2,590.40 |
2,591.65 |
2,589.55 |
2,589.95 |
4.5K |
| 14:48 |
2,589.85 |
2,589.95 |
2,588.55 |
2,589.20 |
4.2K |
| 14:49 |
2,588.90 |
2,591.00 |
2,588.90 |
2,590.90 |
7.7K |
| 14:50 |
2,591.55 |
2,591.95 |
2,588.55 |
2,590.00 |
10.5K |
| 14:51 |
2,590.00 |
2,591.10 |
2,589.05 |
2,590.00 |
8.3K |
| 14:52 |
2,589.35 |
2,590.00 |
2,588.00 |
2,590.00 |
7.7K |
| 14:53 |
2,590.00 |
2,590.00 |
2,588.50 |
2,589.55 |
5.2K |
| 14:54 |
2,589.25 |
2,590.00 |
2,588.90 |
2,589.10 |
6.1K |
| 14:55 |
2,589.20 |
2,589.50 |
2,588.00 |
2,588.25 |
5.4K |
| 14:56 |
2,588.00 |
2,588.80 |
2,588.00 |
2,588.35 |
3.6K |
| 14:57 |
2,588.35 |
2,588.35 |
2,586.60 |
2,588.30 |
5.7K |
| 14:58 |
2,588.80 |
2,589.90 |
2,588.40 |
2,588.65 |
6.7K |
| 14:59 |
2,588.65 |
2,591.20 |
2,588.35 |
2,590.00 |
14.5K |
| 15:00 |
2,590.00 |
2,591.00 |
2,588.00 |
2,590.00 |
13.9K |
| 15:01 |
2,589.95 |
2,591.50 |
2,589.95 |
2,589.95 |
24.2K |
| 15:02 |
2,590.00 |
2,595.30 |
2,590.00 |
2,595.30 |
39.5K |
| 15:03 |
2,594.65 |
2,600.95 |
2,593.20 |
2,598.40 |
23.1K |
| 15:04 |
2,599.25 |
2,600.40 |
2,598.00 |
2,599.20 |
15.0K |
| 15:05 |
2,600.00 |
2,601.15 |
2,597.50 |
2,601.15 |
14.6K |
| 15:06 |
2,600.90 |
2,600.90 |
2,597.45 |
2,598.10 |
16.4K |
| 15:07 |
2,598.10 |
2,599.80 |
2,598.10 |
2,599.30 |
16.6K |
| 15:08 |
2,599.30 |
2,599.30 |
2,598.05 |
2,598.35 |
10.6K |
| 15:09 |
2,597.85 |
2,598.75 |
2,597.80 |
2,598.25 |
10.7K |
| 15:10 |
2,598.25 |
2,598.25 |
2,597.30 |
2,597.80 |
12.7K |
| 15:11 |
2,598.00 |
2,599.20 |
2,597.85 |
2,598.00 |
19.1K |
| 15:12 |
2,597.90 |
2,597.90 |
2,597.00 |
2,597.00 |
12.1K |
| 15:13 |
2,596.95 |
2,598.45 |
2,596.30 |
2,597.85 |
17.5K |
| 15:14 |
2,597.05 |
2,597.85 |
2,596.20 |
2,596.20 |
12.8K |
| 15:15 |
2,596.20 |
2,596.20 |
2,595.50 |
2,595.50 |
18.1K |
| 15:16 |
2,595.75 |
2,595.95 |
2,595.45 |
2,595.95 |
15.7K |
| 15:17 |
2,595.95 |
2,598.10 |
2,595.95 |
2,597.85 |
17.8K |
| 15:18 |
2,598.45 |
2,598.65 |
2,597.00 |
2,597.00 |
21.5K |
| 15:19 |
2,597.05 |
2,598.15 |
2,597.05 |
2,597.35 |
14.8K |
| 15:20 |
2,597.10 |
2,598.55 |
2,596.15 |
2,596.95 |
21.1K |
| 15:21 |
2,596.15 |
2,597.00 |
2,596.10 |
2,596.10 |
11.7K |
| 15:22 |
2,596.55 |
2,597.00 |
2,596.30 |
2,597.00 |
14.9K |
| 15:23 |
2,596.65 |
2,597.95 |
2,596.65 |
2,597.20 |
14.3K |
| 15:24 |
2,597.30 |
2,597.30 |
2,597.25 |
2,597.25 |
14.6K |
| 15:25 |
2,597.20 |
2,597.20 |
2,596.35 |
2,596.35 |
20.3K |
| 15:26 |
2,595.00 |
2,598.60 |
2,594.85 |
2,598.15 |
25.3K |
| 15:27 |
2,599.00 |
2,601.00 |
2,599.00 |
2,600.00 |
26.6K |
| 15:28 |
2,599.30 |
2,601.40 |
2,598.60 |
2,599.05 |
15.1K |
| 15:29 |
2,600.00 |
2,602.90 |
2,596.55 |
2,596.55 |
4.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|