| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,425.00 |
2,425.00 |
2,425.00 |
2,425.00 |
22.4K |
| 09:15 |
2,464.70 |
2,486.55 |
2,442.20 |
2,480.80 |
99.2K |
| 09:16 |
2,485.85 |
2,512.85 |
2,485.85 |
2,501.25 |
42.9K |
| 09:17 |
2,505.75 |
2,523.50 |
2,498.20 |
2,502.50 |
41.2K |
| 09:18 |
2,496.50 |
2,497.55 |
2,481.65 |
2,483.55 |
26.0K |
| 09:19 |
2,488.75 |
2,490.90 |
2,479.45 |
2,481.60 |
25.1K |
| 09:20 |
2,482.85 |
2,489.85 |
2,474.20 |
2,474.95 |
23.8K |
| 09:21 |
2,476.05 |
2,502.40 |
2,473.45 |
2,501.05 |
19.5K |
| 09:22 |
2,501.30 |
2,509.00 |
2,498.55 |
2,503.80 |
24.0K |
| 09:23 |
2,510.25 |
2,513.65 |
2,501.00 |
2,503.40 |
43.9K |
| 09:24 |
2,505.90 |
2,506.60 |
2,495.85 |
2,499.50 |
20.7K |
| 09:25 |
2,497.85 |
2,503.35 |
2,497.85 |
2,503.35 |
21.2K |
| 09:26 |
2,504.45 |
2,512.45 |
2,501.50 |
2,503.55 |
20.2K |
| 09:27 |
2,503.00 |
2,503.00 |
2,488.00 |
2,493.30 |
17.1K |
| 09:28 |
2,494.60 |
2,497.95 |
2,493.50 |
2,496.45 |
15.0K |
| 09:29 |
2,496.45 |
2,498.35 |
2,494.05 |
2,497.15 |
13.9K |
| 09:30 |
2,495.60 |
2,500.00 |
2,493.10 |
2,497.65 |
29.7K |
| 09:31 |
2,496.95 |
2,508.70 |
2,489.85 |
2,508.70 |
18.6K |
| 09:32 |
2,511.85 |
2,514.60 |
2,505.00 |
2,505.00 |
24.4K |
| 09:33 |
2,504.65 |
2,510.80 |
2,502.10 |
2,509.65 |
17.8K |
| 09:34 |
2,512.45 |
2,514.05 |
2,500.25 |
2,507.95 |
38.5K |
| 09:35 |
2,512.50 |
2,512.85 |
2,495.70 |
2,495.85 |
32.8K |
| 09:36 |
2,497.95 |
2,501.70 |
2,489.35 |
2,500.40 |
24.3K |
| 09:37 |
2,496.80 |
2,498.15 |
2,491.65 |
2,497.30 |
20.9K |
| 09:38 |
2,495.90 |
2,495.90 |
2,485.45 |
2,490.70 |
17.1K |
| 09:39 |
2,489.00 |
2,491.50 |
2,485.10 |
2,485.10 |
11.8K |
| 09:40 |
2,482.20 |
2,489.50 |
2,481.15 |
2,484.35 |
11.6K |
| 09:41 |
2,484.30 |
2,487.00 |
2,481.00 |
2,485.95 |
12.2K |
| 09:42 |
2,485.90 |
2,485.90 |
2,474.00 |
2,478.55 |
19.6K |
| 09:43 |
2,477.00 |
2,481.90 |
2,475.05 |
2,477.50 |
10.9K |
| 09:44 |
2,479.20 |
2,480.85 |
2,477.50 |
2,480.20 |
15.8K |
| 09:45 |
2,480.00 |
2,480.70 |
2,474.85 |
2,478.30 |
7.9K |
| 09:46 |
2,477.00 |
2,477.00 |
2,472.80 |
2,474.15 |
7.6K |
| 09:47 |
2,476.20 |
2,476.20 |
2,470.00 |
2,475.45 |
13.0K |
| 09:48 |
2,473.25 |
2,482.90 |
2,473.25 |
2,481.45 |
6.1K |
| 09:49 |
2,481.20 |
2,488.85 |
2,481.20 |
2,488.60 |
10.9K |
| 09:50 |
2,486.40 |
2,490.35 |
2,483.40 |
2,484.00 |
8.5K |
| 09:51 |
2,485.30 |
2,488.35 |
2,480.05 |
2,483.95 |
7.0K |
| 09:52 |
2,485.95 |
2,491.80 |
2,485.25 |
2,490.80 |
7.2K |
| 09:53 |
2,490.00 |
2,492.25 |
2,490.00 |
2,490.40 |
5.2K |
| 09:54 |
2,489.05 |
2,494.95 |
2,486.10 |
2,488.40 |
6.4K |
| 09:55 |
2,487.45 |
2,492.50 |
2,485.70 |
2,487.15 |
5.8K |
| 09:56 |
2,488.00 |
2,492.10 |
2,487.65 |
2,487.65 |
5.8K |
| 09:57 |
2,497.20 |
2,497.20 |
2,486.55 |
2,491.60 |
16.7K |
| 09:58 |
2,491.60 |
2,493.45 |
2,481.00 |
2,481.60 |
7.2K |
| 09:59 |
2,482.20 |
2,487.60 |
2,480.90 |
2,482.45 |
6.6K |
| 10:00 |
2,481.80 |
2,496.10 |
2,481.80 |
2,491.80 |
11.2K |
| 10:01 |
2,493.15 |
2,499.60 |
2,491.70 |
2,495.40 |
9.2K |
| 10:02 |
2,493.50 |
2,497.40 |
2,488.20 |
2,488.20 |
8.7K |
| 10:03 |
2,488.35 |
2,491.80 |
2,485.10 |
2,487.55 |
12.9K |
| 10:04 |
2,486.75 |
2,489.35 |
2,483.00 |
2,484.15 |
10.2K |
| 10:05 |
2,483.30 |
2,487.95 |
2,476.50 |
2,476.50 |
9.0K |
| 10:06 |
2,476.50 |
2,485.70 |
2,475.80 |
2,485.70 |
9.2K |
| 10:07 |
2,482.05 |
2,485.00 |
2,479.75 |
2,484.00 |
9.4K |
| 10:08 |
2,484.85 |
2,486.15 |
2,481.00 |
2,484.90 |
14.1K |
| 10:09 |
2,483.00 |
2,483.40 |
2,479.15 |
2,481.65 |
5.7K |
| 10:10 |
2,482.70 |
2,483.85 |
2,479.15 |
2,480.10 |
4.8K |
| 10:11 |
2,481.30 |
2,481.35 |
2,475.85 |
2,476.60 |
9.6K |
| 10:12 |
2,476.55 |
2,476.70 |
2,470.40 |
2,472.10 |
9.3K |
| 10:13 |
2,471.05 |
2,475.80 |
2,471.05 |
2,471.05 |
11.2K |
| 10:14 |
2,472.35 |
2,472.35 |
2,467.95 |
2,469.00 |
17.1K |
| 10:15 |
2,469.80 |
2,470.00 |
2,466.20 |
2,470.00 |
21.4K |
| 10:16 |
2,469.80 |
2,474.90 |
2,469.80 |
2,471.20 |
16.2K |
| 10:17 |
2,470.65 |
2,476.55 |
2,470.00 |
2,476.35 |
5.7K |
| 10:18 |
2,474.90 |
2,476.80 |
2,474.75 |
2,475.00 |
5.5K |
| 10:19 |
2,473.90 |
2,475.60 |
2,472.15 |
2,475.50 |
4.8K |
| 10:20 |
2,476.55 |
2,482.30 |
2,475.60 |
2,478.15 |
9.9K |
| 10:21 |
2,478.55 |
2,482.85 |
2,478.55 |
2,481.45 |
8.2K |
| 10:22 |
2,480.90 |
2,482.15 |
2,477.00 |
2,481.90 |
6.1K |
| 10:23 |
2,480.65 |
2,484.95 |
2,478.55 |
2,482.50 |
6.8K |
| 10:24 |
2,482.25 |
2,482.55 |
2,479.90 |
2,482.00 |
4.0K |
| 10:25 |
2,481.95 |
2,481.95 |
2,476.85 |
2,478.65 |
4.8K |
| 10:26 |
2,477.05 |
2,485.00 |
2,477.05 |
2,480.10 |
8.2K |
| 10:27 |
2,481.80 |
2,482.70 |
2,479.30 |
2,481.40 |
4.4K |
| 10:28 |
2,481.50 |
2,487.25 |
2,481.50 |
2,487.25 |
4.9K |
| 10:29 |
2,487.25 |
2,490.00 |
2,485.00 |
2,490.00 |
7.9K |
| 10:30 |
2,489.95 |
2,490.00 |
2,481.60 |
2,482.40 |
9.4K |
| 10:31 |
2,481.30 |
2,481.90 |
2,478.20 |
2,478.80 |
6.9K |
| 10:32 |
2,478.30 |
2,482.85 |
2,477.15 |
2,481.00 |
7.1K |
| 10:33 |
2,483.40 |
2,483.95 |
2,477.05 |
2,477.05 |
8.5K |
| 10:34 |
2,477.05 |
2,478.85 |
2,475.95 |
2,477.65 |
8.0K |
| 10:35 |
2,477.65 |
2,481.35 |
2,472.00 |
2,472.00 |
9.3K |
| 10:36 |
2,472.00 |
2,475.90 |
2,472.00 |
2,473.60 |
8.4K |
| 10:37 |
2,475.30 |
2,478.25 |
2,474.40 |
2,475.00 |
7.6K |
| 10:38 |
2,475.15 |
2,476.40 |
2,472.75 |
2,474.05 |
8.9K |
| 10:39 |
2,471.70 |
2,477.05 |
2,471.55 |
2,473.15 |
40.2K |
| 10:40 |
2,472.90 |
2,476.60 |
2,472.85 |
2,475.85 |
7.8K |
| 10:41 |
2,475.90 |
2,481.65 |
2,475.00 |
2,480.45 |
12.1K |
| 10:42 |
2,479.25 |
2,487.50 |
2,479.25 |
2,487.50 |
11.4K |
| 10:43 |
2,487.30 |
2,487.30 |
2,482.40 |
2,482.40 |
32.8K |
| 10:44 |
2,483.95 |
2,488.30 |
2,482.35 |
2,486.40 |
13.2K |
| 10:45 |
2,487.45 |
2,488.20 |
2,482.80 |
2,482.80 |
15.0K |
| 10:46 |
2,483.05 |
2,486.45 |
2,483.00 |
2,483.60 |
23.2K |
| 10:47 |
2,483.00 |
2,485.30 |
2,482.35 |
2,484.30 |
13.4K |
| 10:48 |
2,485.20 |
2,490.00 |
2,484.65 |
2,489.95 |
19.2K |
| 10:49 |
2,489.80 |
2,495.75 |
2,488.30 |
2,493.75 |
46.6K |
| 10:50 |
2,494.65 |
2,501.85 |
2,494.65 |
2,501.85 |
22.4K |
| 10:51 |
2,501.85 |
2,504.05 |
2,500.15 |
2,502.60 |
23.7K |
| 10:52 |
2,504.00 |
2,505.00 |
2,500.15 |
2,503.35 |
48.3K |
| 10:53 |
2,504.15 |
2,504.15 |
2,500.40 |
2,500.85 |
8.2K |
| 10:54 |
2,503.30 |
2,505.00 |
2,495.70 |
2,499.15 |
12.5K |
| 10:55 |
2,498.25 |
2,498.95 |
2,494.55 |
2,495.80 |
11.0K |
| 10:56 |
2,495.05 |
2,498.35 |
2,495.00 |
2,495.00 |
5.1K |
| 10:57 |
2,495.40 |
2,496.10 |
2,491.40 |
2,493.50 |
5.9K |
| 10:58 |
2,493.35 |
2,494.15 |
2,490.90 |
2,490.90 |
8.2K |
| 10:59 |
2,490.00 |
2,490.95 |
2,484.30 |
2,484.85 |
10.6K |
| 11:00 |
2,484.00 |
2,493.50 |
2,484.00 |
2,493.35 |
30.3K |
| 11:01 |
2,492.60 |
2,495.00 |
2,492.60 |
2,494.95 |
4.2K |
| 11:02 |
2,496.20 |
2,497.30 |
2,491.60 |
2,492.45 |
9.1K |
| 11:03 |
2,493.05 |
2,493.05 |
2,486.30 |
2,488.45 |
17.1K |
| 11:04 |
2,488.60 |
2,493.55 |
2,488.35 |
2,490.35 |
6.2K |
| 11:05 |
2,489.70 |
2,494.15 |
2,489.70 |
2,493.00 |
7.1K |
| 11:06 |
2,492.00 |
2,496.25 |
2,492.00 |
2,496.25 |
5.0K |
| 11:07 |
2,496.25 |
2,501.50 |
2,494.20 |
2,495.85 |
7.7K |
| 11:08 |
2,496.65 |
2,499.60 |
2,494.75 |
2,495.60 |
9.6K |
| 11:09 |
2,496.20 |
2,501.40 |
2,496.20 |
2,498.10 |
8.0K |
| 11:10 |
2,497.80 |
2,499.30 |
2,496.50 |
2,497.00 |
4.5K |
| 11:11 |
2,496.50 |
2,498.45 |
2,496.05 |
2,497.20 |
8.2K |
| 11:12 |
2,496.10 |
2,497.75 |
2,495.00 |
2,496.35 |
4.6K |
| 11:13 |
2,495.90 |
2,497.70 |
2,495.05 |
2,496.95 |
6.7K |
| 11:14 |
2,495.85 |
2,496.10 |
2,493.40 |
2,494.55 |
4.3K |
| 11:15 |
2,494.70 |
2,494.70 |
2,492.10 |
2,494.40 |
5.1K |
| 11:16 |
2,493.95 |
2,498.20 |
2,493.60 |
2,495.75 |
6.1K |
| 11:17 |
2,494.95 |
2,496.40 |
2,494.05 |
2,494.20 |
4.4K |
| 11:18 |
2,494.10 |
2,495.85 |
2,492.05 |
2,494.80 |
6.0K |
| 11:19 |
2,494.10 |
2,494.85 |
2,492.10 |
2,494.85 |
3.9K |
| 11:20 |
2,493.60 |
2,496.20 |
2,493.60 |
2,494.15 |
30.9K |
| 11:21 |
2,493.00 |
2,495.30 |
2,493.00 |
2,494.05 |
3.4K |
| 11:22 |
2,493.45 |
2,495.00 |
2,492.25 |
2,492.25 |
3.3K |
| 11:23 |
2,492.00 |
2,493.95 |
2,491.00 |
2,492.10 |
23.1K |
| 11:24 |
2,492.75 |
2,495.30 |
2,492.75 |
2,493.70 |
5.1K |
| 11:25 |
2,493.75 |
2,494.35 |
2,492.50 |
2,492.65 |
3.3K |
| 11:26 |
2,492.60 |
2,498.15 |
2,492.00 |
2,498.15 |
5.9K |
| 11:27 |
2,498.60 |
2,498.65 |
2,495.45 |
2,497.20 |
7.2K |
| 11:28 |
2,497.00 |
2,500.00 |
2,496.65 |
2,497.75 |
4.2K |
| 11:29 |
2,499.00 |
2,500.00 |
2,498.30 |
2,500.00 |
3.3K |
| 11:30 |
2,500.00 |
2,500.50 |
2,497.70 |
2,497.75 |
5.6K |
| 11:31 |
2,497.25 |
2,503.85 |
2,497.25 |
2,501.50 |
20.4K |
| 11:32 |
2,501.10 |
2,506.00 |
2,501.10 |
2,501.75 |
5.1K |
| 11:33 |
2,501.25 |
2,507.20 |
2,501.25 |
2,506.45 |
11.0K |
| 11:34 |
2,505.70 |
2,506.60 |
2,504.40 |
2,506.00 |
2.6K |
| 11:35 |
2,508.20 |
2,511.15 |
2,508.10 |
2,510.60 |
8.3K |
| 11:36 |
2,511.90 |
2,512.55 |
2,509.25 |
2,510.60 |
4.6K |
| 11:37 |
2,510.60 |
2,512.45 |
2,509.70 |
2,511.00 |
5.7K |
| 11:38 |
2,510.50 |
2,512.00 |
2,509.70 |
2,509.85 |
12.3K |
| 11:39 |
2,509.40 |
2,510.50 |
2,504.45 |
2,506.80 |
7.1K |
| 11:40 |
2,505.75 |
2,507.75 |
2,502.65 |
2,504.05 |
3.9K |
| 11:41 |
2,503.05 |
2,505.10 |
2,502.50 |
2,503.75 |
5.1K |
| 11:42 |
2,505.00 |
2,505.00 |
2,501.90 |
2,501.90 |
4.5K |
| 11:43 |
2,501.75 |
2,501.75 |
2,495.05 |
2,495.05 |
7.6K |
| 11:44 |
2,495.05 |
2,495.05 |
2,492.15 |
2,494.95 |
5.6K |
| 11:45 |
2,494.15 |
2,494.85 |
2,492.00 |
2,492.00 |
4.3K |
| 11:46 |
2,492.60 |
2,493.55 |
2,488.80 |
2,491.05 |
31.3K |
| 11:47 |
2,491.00 |
2,491.00 |
2,488.10 |
2,488.65 |
11.8K |
| 11:48 |
2,488.35 |
2,489.35 |
2,487.60 |
2,487.70 |
4.1K |
| 11:49 |
2,487.70 |
2,490.85 |
2,486.15 |
2,490.40 |
13.8K |
| 11:50 |
2,490.40 |
2,490.80 |
2,486.65 |
2,486.65 |
25.6K |
| 11:51 |
2,487.40 |
2,489.45 |
2,485.40 |
2,486.90 |
4.1K |
| 11:52 |
2,488.00 |
2,490.05 |
2,487.15 |
2,490.00 |
7.6K |
| 11:53 |
2,490.70 |
2,492.95 |
2,490.10 |
2,492.00 |
7.1K |
| 11:54 |
2,492.00 |
2,495.15 |
2,491.05 |
2,492.00 |
10.1K |
| 11:55 |
2,492.55 |
2,493.95 |
2,491.35 |
2,493.65 |
6.2K |
| 11:56 |
2,493.55 |
2,493.55 |
2,491.00 |
2,491.00 |
8.2K |
| 11:57 |
2,492.10 |
2,492.10 |
2,490.30 |
2,490.75 |
11.2K |
| 11:58 |
2,490.60 |
2,491.75 |
2,488.45 |
2,490.20 |
3.1K |
| 11:59 |
2,490.20 |
2,493.10 |
2,489.90 |
2,493.10 |
4.4K |
| 12:00 |
2,492.95 |
2,493.15 |
2,490.10 |
2,490.10 |
3.8K |
| 12:01 |
2,490.85 |
2,492.00 |
2,490.20 |
2,491.95 |
2.7K |
| 12:02 |
2,491.00 |
2,491.05 |
2,485.20 |
2,485.60 |
3.6K |
| 12:03 |
2,486.45 |
2,489.60 |
2,486.45 |
2,486.50 |
2.7K |
| 12:04 |
2,486.55 |
2,488.95 |
2,483.65 |
2,483.65 |
11.6K |
| 12:05 |
2,483.65 |
2,487.70 |
2,483.65 |
2,484.70 |
3.5K |
| 12:06 |
2,483.70 |
2,489.10 |
2,483.10 |
2,488.45 |
3.5K |
| 12:07 |
2,488.00 |
2,488.95 |
2,485.20 |
2,485.45 |
8.1K |
| 12:08 |
2,485.50 |
2,489.00 |
2,485.20 |
2,488.05 |
2.9K |
| 12:09 |
2,487.60 |
2,489.90 |
2,485.50 |
2,486.15 |
3.9K |
| 12:10 |
2,487.05 |
2,487.05 |
2,485.50 |
2,486.85 |
3.3K |
| 12:11 |
2,486.95 |
2,489.95 |
2,486.95 |
2,489.45 |
2.3K |
| 12:12 |
2,486.40 |
2,486.75 |
2,483.10 |
2,483.10 |
4.1K |
| 12:13 |
2,483.20 |
2,483.50 |
2,480.65 |
2,480.65 |
4.5K |
| 12:14 |
2,480.65 |
2,482.65 |
2,480.00 |
2,482.05 |
6.1K |
| 12:15 |
2,480.80 |
2,483.10 |
2,480.20 |
2,480.50 |
5.4K |
| 12:16 |
2,480.90 |
2,481.55 |
2,477.35 |
2,477.35 |
5.6K |
| 12:17 |
2,476.05 |
2,481.20 |
2,475.65 |
2,479.00 |
22.2K |
| 12:18 |
2,479.50 |
2,481.55 |
2,475.60 |
2,475.60 |
11.9K |
| 12:19 |
2,476.85 |
2,478.00 |
2,475.45 |
2,475.45 |
4.2K |
| 12:20 |
2,476.35 |
2,479.90 |
2,475.00 |
2,479.20 |
5.9K |
| 12:21 |
2,479.25 |
2,479.60 |
2,476.20 |
2,476.95 |
10.9K |
| 12:22 |
2,476.30 |
2,477.00 |
2,475.00 |
2,475.80 |
17.5K |
| 12:23 |
2,475.80 |
2,478.10 |
2,474.90 |
2,474.90 |
4.3K |
| 12:24 |
2,475.05 |
2,475.60 |
2,472.70 |
2,472.70 |
7.8K |
| 12:25 |
2,470.30 |
2,474.30 |
2,470.30 |
2,474.25 |
5.1K |
| 12:26 |
2,475.05 |
2,475.05 |
2,472.00 |
2,472.90 |
3.8K |
| 12:27 |
2,472.30 |
2,476.85 |
2,472.30 |
2,475.35 |
3.4K |
| 12:28 |
2,475.15 |
2,475.15 |
2,470.00 |
2,470.85 |
5.7K |
| 12:29 |
2,471.05 |
2,471.80 |
2,467.45 |
2,467.45 |
8.1K |
| 12:30 |
2,467.50 |
2,468.85 |
2,465.10 |
2,466.20 |
5.7K |
| 12:31 |
2,465.05 |
2,466.15 |
2,458.85 |
2,461.15 |
14.4K |
| 12:32 |
2,459.95 |
2,463.85 |
2,459.95 |
2,462.15 |
7.3K |
| 12:33 |
2,462.15 |
2,462.15 |
2,460.00 |
2,460.65 |
4.5K |
| 12:34 |
2,460.30 |
2,460.60 |
2,451.60 |
2,453.55 |
11.5K |
| 12:35 |
2,455.10 |
2,457.50 |
2,454.85 |
2,456.25 |
6.9K |
| 12:36 |
2,457.60 |
2,461.00 |
2,457.60 |
2,459.20 |
5.0K |
| 12:37 |
2,459.35 |
2,464.90 |
2,459.35 |
2,463.85 |
3.7K |
| 12:38 |
2,463.30 |
2,471.00 |
2,463.30 |
2,466.00 |
5.5K |
| 12:39 |
2,465.80 |
2,469.45 |
2,465.80 |
2,467.60 |
2.7K |
| 12:40 |
2,466.85 |
2,466.85 |
2,463.05 |
2,465.60 |
4.5K |
| 12:41 |
2,464.50 |
2,469.50 |
2,462.30 |
2,468.95 |
3.7K |
| 12:42 |
2,469.10 |
2,470.80 |
2,466.80 |
2,467.15 |
5.6K |
| 12:43 |
2,467.45 |
2,468.05 |
2,465.00 |
2,467.10 |
3.1K |
| 12:44 |
2,468.15 |
2,472.45 |
2,466.85 |
2,472.45 |
4.2K |
| 12:45 |
2,470.05 |
2,477.05 |
2,470.05 |
2,476.35 |
7.0K |
| 12:46 |
2,476.25 |
2,477.45 |
2,474.00 |
2,476.00 |
5.4K |
| 12:47 |
2,476.00 |
2,480.45 |
2,475.10 |
2,477.45 |
5.1K |
| 12:48 |
2,477.45 |
2,480.00 |
2,477.25 |
2,479.25 |
3.7K |
| 12:49 |
2,479.40 |
2,480.55 |
2,477.45 |
2,477.45 |
5.9K |
| 12:50 |
2,476.40 |
2,477.40 |
2,473.20 |
2,473.90 |
8.1K |
| 12:51 |
2,473.90 |
2,475.30 |
2,472.50 |
2,472.50 |
4.9K |
| 12:52 |
2,475.00 |
2,475.05 |
2,470.55 |
2,472.40 |
4.9K |
| 12:53 |
2,472.55 |
2,473.00 |
2,468.20 |
2,470.00 |
4.9K |
| 12:54 |
2,470.35 |
2,473.20 |
2,470.35 |
2,473.20 |
5.5K |
| 12:55 |
2,473.20 |
2,475.00 |
2,471.50 |
2,475.00 |
4.7K |
| 12:56 |
2,474.15 |
2,475.35 |
2,473.00 |
2,474.00 |
4.7K |
| 12:57 |
2,473.70 |
2,474.75 |
2,471.50 |
2,472.15 |
3.4K |
| 12:58 |
2,473.05 |
2,473.50 |
2,471.55 |
2,473.50 |
3.2K |
| 12:59 |
2,473.35 |
2,473.90 |
2,470.65 |
2,470.95 |
3.1K |
| 13:00 |
2,470.40 |
2,471.00 |
2,468.05 |
2,469.30 |
6.2K |
| 13:01 |
2,470.45 |
2,472.00 |
2,467.75 |
2,471.65 |
6.0K |
| 13:02 |
2,472.00 |
2,473.00 |
2,470.00 |
2,470.00 |
3.9K |
| 13:03 |
2,470.00 |
2,470.00 |
2,466.05 |
2,466.90 |
3.9K |
| 13:04 |
2,466.40 |
2,467.10 |
2,463.00 |
2,463.00 |
11.8K |
| 13:05 |
2,464.20 |
2,468.60 |
2,463.00 |
2,463.00 |
10.0K |
| 13:06 |
2,463.00 |
2,465.50 |
2,461.95 |
2,462.90 |
4.3K |
| 13:07 |
2,462.10 |
2,468.45 |
2,462.10 |
2,466.05 |
3.5K |
| 13:08 |
2,466.75 |
2,468.40 |
2,465.55 |
2,467.30 |
4.1K |
| 13:09 |
2,466.40 |
2,469.20 |
2,463.75 |
2,469.20 |
4.0K |
| 13:10 |
2,469.25 |
2,471.00 |
2,464.00 |
2,464.00 |
4.3K |
| 13:11 |
2,464.00 |
2,464.00 |
2,457.15 |
2,457.15 |
8.4K |
| 13:12 |
2,457.05 |
2,459.10 |
2,456.50 |
2,457.30 |
5.8K |
| 13:13 |
2,458.10 |
2,460.00 |
2,458.00 |
2,458.05 |
7.7K |
| 13:14 |
2,459.30 |
2,461.80 |
2,459.30 |
2,461.00 |
5.9K |
| 13:15 |
2,460.85 |
2,461.25 |
2,458.55 |
2,458.55 |
12.5K |
| 13:16 |
2,458.05 |
2,462.30 |
2,457.95 |
2,459.90 |
4.9K |
| 13:17 |
2,459.85 |
2,460.00 |
2,457.40 |
2,457.40 |
4.6K |
| 13:18 |
2,457.50 |
2,458.10 |
2,456.00 |
2,456.00 |
4.8K |
| 13:19 |
2,456.05 |
2,457.60 |
2,455.70 |
2,455.70 |
5.9K |
| 13:20 |
2,455.60 |
2,456.05 |
2,453.20 |
2,453.35 |
7.6K |
| 13:21 |
2,453.30 |
2,454.10 |
2,452.00 |
2,453.50 |
6.3K |
| 13:22 |
2,453.50 |
2,457.05 |
2,453.50 |
2,456.60 |
5.6K |
| 13:23 |
2,455.65 |
2,459.30 |
2,455.10 |
2,457.55 |
3.9K |
| 13:24 |
2,457.80 |
2,463.65 |
2,457.80 |
2,461.30 |
4.6K |
| 13:25 |
2,461.65 |
2,463.75 |
2,461.50 |
2,462.25 |
5.1K |
| 13:26 |
2,461.50 |
2,462.05 |
2,458.90 |
2,460.65 |
4.8K |
| 13:27 |
2,461.30 |
2,466.15 |
2,461.30 |
2,463.90 |
8.7K |
| 13:28 |
2,464.25 |
2,468.00 |
2,463.65 |
2,467.90 |
6.6K |
| 13:29 |
2,468.15 |
2,468.40 |
2,465.10 |
2,467.65 |
3.9K |
| 13:30 |
2,467.55 |
2,469.00 |
2,465.60 |
2,465.75 |
5.3K |
| 13:31 |
2,466.85 |
2,469.05 |
2,465.80 |
2,469.05 |
3.3K |
| 13:32 |
2,468.50 |
2,474.90 |
2,468.50 |
2,474.90 |
8.8K |
| 13:33 |
2,475.10 |
2,480.50 |
2,475.10 |
2,479.00 |
22.7K |
| 13:34 |
2,479.00 |
2,480.50 |
2,476.50 |
2,479.30 |
7.6K |
| 13:35 |
2,477.70 |
2,483.00 |
2,477.70 |
2,480.70 |
9.0K |
| 13:36 |
2,480.40 |
2,487.00 |
2,480.40 |
2,485.55 |
11.1K |
| 13:37 |
2,485.10 |
2,485.10 |
2,480.10 |
2,480.70 |
6.1K |
| 13:38 |
2,480.05 |
2,483.65 |
2,480.05 |
2,481.55 |
4.0K |
| 13:39 |
2,482.70 |
2,486.80 |
2,481.50 |
2,485.40 |
6.1K |
| 13:40 |
2,485.00 |
2,487.00 |
2,483.55 |
2,484.10 |
4.9K |
| 13:41 |
2,485.30 |
2,487.00 |
2,484.30 |
2,484.30 |
6.3K |
| 13:42 |
2,484.20 |
2,486.80 |
2,483.90 |
2,485.00 |
3.9K |
| 13:43 |
2,484.25 |
2,487.45 |
2,484.05 |
2,484.05 |
7.5K |
| 13:44 |
2,484.80 |
2,486.90 |
2,484.80 |
2,484.80 |
5.5K |
| 13:45 |
2,485.30 |
2,494.30 |
2,485.30 |
2,491.45 |
33.5K |
| 13:46 |
2,491.05 |
2,492.50 |
2,490.00 |
2,491.60 |
5.3K |
| 13:47 |
2,492.90 |
2,497.95 |
2,491.05 |
2,491.05 |
8.4K |
| 13:48 |
2,490.80 |
2,491.05 |
2,487.75 |
2,487.85 |
6.4K |
| 13:49 |
2,487.40 |
2,487.40 |
2,481.80 |
2,481.80 |
7.7K |
| 13:50 |
2,481.85 |
2,483.25 |
2,480.40 |
2,480.85 |
5.5K |
| 13:51 |
2,481.80 |
2,481.80 |
2,479.65 |
2,480.00 |
5.8K |
| 13:52 |
2,480.35 |
2,482.35 |
2,479.45 |
2,479.60 |
5.7K |
| 13:53 |
2,479.80 |
2,480.05 |
2,477.00 |
2,480.05 |
5.7K |
| 13:54 |
2,480.40 |
2,480.75 |
2,479.50 |
2,479.65 |
4.2K |
| 13:55 |
2,480.40 |
2,480.40 |
2,477.50 |
2,478.50 |
4.2K |
| 13:56 |
2,478.55 |
2,478.55 |
2,475.00 |
2,475.10 |
4.7K |
| 13:57 |
2,475.35 |
2,477.45 |
2,474.00 |
2,477.00 |
4.8K |
| 13:58 |
2,477.15 |
2,478.75 |
2,476.75 |
2,478.15 |
5.9K |
| 13:59 |
2,480.25 |
2,480.25 |
2,477.45 |
2,477.45 |
4.5K |
| 14:00 |
2,477.45 |
2,478.55 |
2,475.65 |
2,476.30 |
4.3K |
| 14:01 |
2,476.65 |
2,477.20 |
2,473.25 |
2,474.45 |
4.7K |
| 14:02 |
2,473.85 |
2,479.25 |
2,472.45 |
2,477.70 |
6.1K |
| 14:03 |
2,477.45 |
2,477.70 |
2,475.90 |
2,476.15 |
5.5K |
| 14:04 |
2,476.75 |
2,480.85 |
2,476.75 |
2,480.85 |
14.5K |
| 14:05 |
2,480.25 |
2,481.45 |
2,478.60 |
2,479.75 |
6.0K |
| 14:06 |
2,479.05 |
2,480.10 |
2,478.05 |
2,478.20 |
4.0K |
| 14:07 |
2,478.20 |
2,479.00 |
2,476.65 |
2,476.65 |
6.1K |
| 14:08 |
2,476.85 |
2,477.45 |
2,476.45 |
2,476.55 |
4.0K |
| 14:09 |
2,476.95 |
2,478.50 |
2,476.90 |
2,477.30 |
5.7K |
| 14:10 |
2,476.95 |
2,477.80 |
2,474.65 |
2,475.00 |
5.5K |
| 14:11 |
2,475.05 |
2,476.65 |
2,473.95 |
2,473.95 |
8.1K |
| 14:12 |
2,475.05 |
2,477.00 |
2,474.95 |
2,475.85 |
4.2K |
| 14:13 |
2,476.70 |
2,477.45 |
2,476.70 |
2,476.70 |
4.1K |
| 14:14 |
2,476.85 |
2,476.85 |
2,474.95 |
2,476.15 |
3.3K |
| 14:15 |
2,476.15 |
2,481.30 |
2,476.15 |
2,476.45 |
6.7K |
| 14:16 |
2,477.10 |
2,477.10 |
2,475.25 |
2,475.85 |
3.5K |
| 14:17 |
2,475.85 |
2,475.85 |
2,471.00 |
2,471.00 |
5.6K |
| 14:18 |
2,471.80 |
2,472.90 |
2,471.80 |
2,472.90 |
3.8K |
| 14:19 |
2,472.90 |
2,477.05 |
2,472.90 |
2,477.05 |
7.2K |
| 14:20 |
2,476.90 |
2,476.90 |
2,474.75 |
2,475.10 |
5.1K |
| 14:21 |
2,475.35 |
2,476.40 |
2,474.85 |
2,476.25 |
3.9K |
| 14:22 |
2,476.10 |
2,477.40 |
2,475.50 |
2,477.40 |
4.2K |
| 14:23 |
2,478.65 |
2,479.35 |
2,476.00 |
2,476.00 |
7.8K |
| 14:24 |
2,476.60 |
2,477.15 |
2,475.10 |
2,475.90 |
3.0K |
| 14:25 |
2,475.55 |
2,477.30 |
2,475.20 |
2,475.20 |
4.0K |
| 14:26 |
2,475.75 |
2,476.20 |
2,475.15 |
2,475.40 |
3.3K |
| 14:27 |
2,475.40 |
2,477.45 |
2,475.30 |
2,476.05 |
4.1K |
| 14:28 |
2,476.95 |
2,476.95 |
2,474.45 |
2,475.00 |
4.5K |
| 14:29 |
2,475.00 |
2,477.45 |
2,475.00 |
2,477.15 |
4.2K |
| 14:30 |
2,477.25 |
2,477.45 |
2,475.00 |
2,475.20 |
4.3K |
| 14:31 |
2,475.30 |
2,477.90 |
2,475.00 |
2,477.40 |
6.7K |
| 14:32 |
2,477.35 |
2,483.00 |
2,477.35 |
2,479.70 |
13.5K |
| 14:33 |
2,478.20 |
2,482.20 |
2,476.05 |
2,482.15 |
7.3K |
| 14:34 |
2,482.40 |
2,482.40 |
2,475.40 |
2,478.30 |
8.3K |
| 14:35 |
2,477.70 |
2,481.75 |
2,477.70 |
2,480.65 |
6.5K |
| 14:36 |
2,480.65 |
2,482.65 |
2,480.05 |
2,480.50 |
23.4K |
| 14:37 |
2,480.80 |
2,485.95 |
2,480.80 |
2,485.55 |
19.8K |
| 14:38 |
2,484.90 |
2,484.90 |
2,480.40 |
2,481.65 |
7.9K |
| 14:39 |
2,481.90 |
2,483.60 |
2,481.75 |
2,482.10 |
5.2K |
| 14:40 |
2,482.75 |
2,483.25 |
2,480.95 |
2,481.40 |
5.3K |
| 14:41 |
2,481.50 |
2,483.05 |
2,480.45 |
2,480.60 |
6.2K |
| 14:42 |
2,480.50 |
2,482.00 |
2,480.50 |
2,481.50 |
5.5K |
| 14:43 |
2,482.00 |
2,484.30 |
2,480.50 |
2,480.80 |
7.5K |
| 14:44 |
2,480.30 |
2,481.95 |
2,480.00 |
2,480.60 |
13.6K |
| 14:45 |
2,481.45 |
2,482.50 |
2,481.20 |
2,482.15 |
11.2K |
| 14:46 |
2,482.30 |
2,484.20 |
2,480.60 |
2,480.60 |
21.1K |
| 14:47 |
2,481.15 |
2,482.10 |
2,480.00 |
2,480.30 |
5.9K |
| 14:48 |
2,481.20 |
2,481.60 |
2,480.00 |
2,480.00 |
4.9K |
| 14:49 |
2,480.10 |
2,482.20 |
2,480.00 |
2,481.55 |
12.1K |
| 14:50 |
2,480.75 |
2,485.05 |
2,480.75 |
2,485.05 |
9.5K |
| 14:51 |
2,484.90 |
2,485.60 |
2,482.50 |
2,484.80 |
8.7K |
| 14:52 |
2,484.80 |
2,485.75 |
2,483.60 |
2,484.00 |
7.8K |
| 14:53 |
2,484.50 |
2,485.00 |
2,480.90 |
2,481.60 |
7.1K |
| 14:54 |
2,481.50 |
2,483.45 |
2,480.70 |
2,482.55 |
6.8K |
| 14:55 |
2,483.70 |
2,484.00 |
2,481.85 |
2,482.10 |
4.8K |
| 14:56 |
2,482.25 |
2,487.25 |
2,481.75 |
2,485.70 |
28.0K |
| 14:57 |
2,487.30 |
2,489.95 |
2,484.25 |
2,487.00 |
12.8K |
| 14:58 |
2,486.10 |
2,487.90 |
2,483.90 |
2,485.75 |
7.0K |
| 14:59 |
2,485.75 |
2,486.20 |
2,483.00 |
2,483.60 |
5.6K |
| 15:00 |
2,482.95 |
2,482.95 |
2,472.00 |
2,472.00 |
66.1K |
| 15:01 |
2,475.00 |
2,482.80 |
2,475.00 |
2,481.50 |
22.4K |
| 15:02 |
2,482.15 |
2,484.85 |
2,481.05 |
2,483.85 |
13.0K |
| 15:03 |
2,484.60 |
2,488.90 |
2,483.70 |
2,488.50 |
18.2K |
| 15:04 |
2,488.95 |
2,493.30 |
2,488.95 |
2,489.95 |
30.9K |
| 15:05 |
2,489.40 |
2,490.10 |
2,488.30 |
2,489.95 |
13.1K |
| 15:06 |
2,489.90 |
2,492.40 |
2,489.35 |
2,489.60 |
16.6K |
| 15:07 |
2,491.95 |
2,491.95 |
2,489.00 |
2,490.20 |
19.2K |
| 15:08 |
2,490.20 |
2,493.35 |
2,490.20 |
2,493.15 |
14.8K |
| 15:09 |
2,491.20 |
2,493.65 |
2,489.05 |
2,489.95 |
15.9K |
| 15:10 |
2,489.90 |
2,490.50 |
2,487.05 |
2,490.50 |
19.1K |
| 15:11 |
2,490.25 |
2,492.95 |
2,490.05 |
2,492.95 |
16.5K |
| 15:12 |
2,492.45 |
2,492.45 |
2,487.50 |
2,487.55 |
14.9K |
| 15:13 |
2,487.30 |
2,489.80 |
2,486.50 |
2,489.80 |
14.4K |
| 15:14 |
2,490.00 |
2,496.50 |
2,488.05 |
2,496.30 |
22.9K |
| 15:15 |
2,495.70 |
2,495.70 |
2,490.15 |
2,490.15 |
21.5K |
| 15:16 |
2,489.55 |
2,492.70 |
2,489.55 |
2,490.55 |
18.3K |
| 15:17 |
2,490.70 |
2,492.65 |
2,490.20 |
2,490.95 |
18.2K |
| 15:18 |
2,492.10 |
2,492.95 |
2,491.05 |
2,491.95 |
16.2K |
| 15:19 |
2,493.40 |
2,496.95 |
2,492.00 |
2,496.95 |
15.4K |
| 15:20 |
2,494.50 |
2,494.50 |
2,489.60 |
2,489.60 |
19.8K |
| 15:21 |
2,489.70 |
2,492.00 |
2,489.65 |
2,491.00 |
13.9K |
| 15:22 |
2,491.00 |
2,492.60 |
2,490.75 |
2,492.10 |
15.5K |
| 15:23 |
2,492.10 |
2,497.35 |
2,492.10 |
2,497.35 |
10.2K |
| 15:24 |
2,498.00 |
2,504.30 |
2,498.00 |
2,504.30 |
33.6K |
| 15:25 |
2,504.50 |
2,505.20 |
2,501.60 |
2,501.80 |
18.8K |
| 15:26 |
2,502.75 |
2,504.70 |
2,501.20 |
2,504.70 |
20.0K |
| 15:27 |
2,506.00 |
2,506.65 |
2,502.00 |
2,503.75 |
14.1K |
| 15:28 |
2,503.00 |
2,506.00 |
2,500.00 |
2,505.20 |
21.2K |
| 15:29 |
2,505.30 |
2,509.00 |
2,491.25 |
2,491.25 |
6.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|