| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,510.00 |
2,510.00 |
2,510.00 |
2,510.00 |
22.2K |
| 09:15 |
2,532.15 |
2,547.95 |
2,532.15 |
2,545.10 |
63.0K |
| 09:16 |
2,544.80 |
2,544.90 |
2,527.25 |
2,531.00 |
35.8K |
| 09:17 |
2,531.15 |
2,532.60 |
2,527.80 |
2,528.80 |
12.0K |
| 09:18 |
2,529.20 |
2,529.90 |
2,516.00 |
2,516.00 |
41.8K |
| 09:19 |
2,516.75 |
2,516.75 |
2,510.90 |
2,514.65 |
20.6K |
| 09:20 |
2,516.05 |
2,522.15 |
2,514.85 |
2,517.30 |
23.7K |
| 09:21 |
2,517.10 |
2,528.80 |
2,517.00 |
2,528.80 |
26.5K |
| 09:22 |
2,528.00 |
2,530.95 |
2,524.70 |
2,527.20 |
29.4K |
| 09:23 |
2,526.25 |
2,531.40 |
2,519.35 |
2,531.40 |
26.4K |
| 09:24 |
2,530.20 |
2,531.00 |
2,523.20 |
2,529.75 |
12.1K |
| 09:25 |
2,530.20 |
2,533.95 |
2,527.45 |
2,530.55 |
19.0K |
| 09:26 |
2,532.00 |
2,535.00 |
2,529.75 |
2,535.00 |
18.1K |
| 09:27 |
2,535.00 |
2,535.00 |
2,526.75 |
2,531.75 |
13.1K |
| 09:28 |
2,532.25 |
2,532.25 |
2,529.30 |
2,530.65 |
7.7K |
| 09:29 |
2,531.00 |
2,532.05 |
2,526.05 |
2,526.20 |
6.7K |
| 09:30 |
2,525.05 |
2,528.40 |
2,525.05 |
2,526.80 |
10.0K |
| 09:31 |
2,526.25 |
2,528.60 |
2,525.35 |
2,528.45 |
5.7K |
| 09:32 |
2,528.45 |
2,528.90 |
2,525.95 |
2,525.95 |
5.6K |
| 09:33 |
2,525.10 |
2,525.85 |
2,523.25 |
2,524.00 |
8.2K |
| 09:34 |
2,522.30 |
2,523.90 |
2,518.00 |
2,518.35 |
14.0K |
| 09:35 |
2,516.65 |
2,517.90 |
2,512.90 |
2,515.35 |
14.8K |
| 09:36 |
2,516.80 |
2,516.80 |
2,508.00 |
2,508.00 |
16.7K |
| 09:37 |
2,509.50 |
2,511.00 |
2,505.00 |
2,505.00 |
9.3K |
| 09:38 |
2,505.90 |
2,505.90 |
2,502.00 |
2,502.60 |
13.6K |
| 09:39 |
2,501.45 |
2,504.75 |
2,501.45 |
2,504.10 |
12.0K |
| 09:40 |
2,504.55 |
2,505.15 |
2,497.20 |
2,498.50 |
31.8K |
| 09:41 |
2,497.55 |
2,498.60 |
2,491.25 |
2,495.75 |
22.5K |
| 09:42 |
2,495.00 |
2,498.30 |
2,494.55 |
2,497.85 |
6.0K |
| 09:43 |
2,497.95 |
2,497.95 |
2,495.00 |
2,496.85 |
7.3K |
| 09:44 |
2,496.90 |
2,499.55 |
2,495.25 |
2,497.15 |
12.9K |
| 09:45 |
2,498.10 |
2,504.45 |
2,497.40 |
2,503.75 |
16.4K |
| 09:46 |
2,503.45 |
2,503.80 |
2,500.15 |
2,503.80 |
11.5K |
| 09:47 |
2,506.00 |
2,507.20 |
2,502.50 |
2,505.00 |
9.3K |
| 09:48 |
2,501.55 |
2,507.70 |
2,501.55 |
2,507.35 |
8.8K |
| 09:49 |
2,507.55 |
2,509.05 |
2,506.00 |
2,506.55 |
7.8K |
| 09:50 |
2,505.00 |
2,505.00 |
2,502.00 |
2,502.85 |
7.1K |
| 09:51 |
2,501.20 |
2,506.40 |
2,501.20 |
2,506.30 |
7.2K |
| 09:52 |
2,507.80 |
2,508.00 |
2,502.45 |
2,503.75 |
5.1K |
| 09:53 |
2,504.10 |
2,504.65 |
2,502.80 |
2,503.70 |
2.9K |
| 09:54 |
2,503.70 |
2,503.75 |
2,501.05 |
2,503.75 |
4.2K |
| 09:55 |
2,504.00 |
2,504.00 |
2,500.40 |
2,503.20 |
7.6K |
| 09:56 |
2,503.15 |
2,504.95 |
2,501.60 |
2,504.30 |
3.3K |
| 09:57 |
2,503.25 |
2,503.45 |
2,500.00 |
2,500.15 |
22.5K |
| 09:58 |
2,500.20 |
2,504.30 |
2,500.20 |
2,503.80 |
7.1K |
| 09:59 |
2,503.80 |
2,504.00 |
2,502.05 |
2,503.40 |
2.2K |
| 10:00 |
2,503.20 |
2,508.00 |
2,503.20 |
2,507.80 |
4.6K |
| 10:01 |
2,507.20 |
2,507.20 |
2,503.40 |
2,506.95 |
8.9K |
| 10:02 |
2,507.60 |
2,508.40 |
2,505.70 |
2,507.55 |
4.4K |
| 10:03 |
2,507.05 |
2,507.40 |
2,505.20 |
2,505.25 |
1.4K |
| 10:04 |
2,505.60 |
2,505.60 |
2,500.60 |
2,500.60 |
1.7K |
| 10:05 |
2,500.95 |
2,503.10 |
2,500.95 |
2,503.10 |
4.0K |
| 10:06 |
2,503.85 |
2,507.00 |
2,503.15 |
2,505.15 |
5.0K |
| 10:07 |
2,503.95 |
2,509.40 |
2,503.95 |
2,509.40 |
6.5K |
| 10:08 |
2,509.80 |
2,509.85 |
2,507.80 |
2,507.80 |
8.7K |
| 10:09 |
2,506.10 |
2,512.30 |
2,505.80 |
2,512.30 |
9.2K |
| 10:10 |
2,512.30 |
2,512.75 |
2,508.90 |
2,512.10 |
7.1K |
| 10:11 |
2,514.00 |
2,515.50 |
2,512.45 |
2,514.80 |
4.7K |
| 10:12 |
2,513.50 |
2,513.50 |
2,511.60 |
2,511.60 |
1.9K |
| 10:13 |
2,512.45 |
2,514.35 |
2,510.50 |
2,514.10 |
5.6K |
| 10:14 |
2,514.05 |
2,514.65 |
2,507.55 |
2,507.75 |
5.6K |
| 10:15 |
2,507.50 |
2,510.75 |
2,506.40 |
2,510.65 |
10.9K |
| 10:16 |
2,509.20 |
2,510.95 |
2,508.80 |
2,510.05 |
8.2K |
| 10:17 |
2,511.50 |
2,511.55 |
2,503.20 |
2,503.20 |
9.1K |
| 10:18 |
2,501.75 |
2,502.90 |
2,500.15 |
2,502.50 |
13.8K |
| 10:19 |
2,502.55 |
2,502.65 |
2,500.00 |
2,501.15 |
6.4K |
| 10:20 |
2,501.75 |
2,502.50 |
2,499.70 |
2,502.50 |
26.2K |
| 10:21 |
2,503.20 |
2,506.25 |
2,501.05 |
2,503.55 |
5.2K |
| 10:22 |
2,502.90 |
2,508.00 |
2,502.90 |
2,505.85 |
6.8K |
| 10:23 |
2,505.55 |
2,507.75 |
2,504.25 |
2,507.75 |
7.4K |
| 10:24 |
2,509.00 |
2,515.15 |
2,509.00 |
2,514.90 |
9.6K |
| 10:25 |
2,514.05 |
2,517.90 |
2,512.60 |
2,517.55 |
7.6K |
| 10:26 |
2,516.85 |
2,521.00 |
2,516.85 |
2,521.00 |
12.4K |
| 10:27 |
2,521.00 |
2,522.85 |
2,520.00 |
2,520.10 |
4.2K |
| 10:28 |
2,517.15 |
2,523.10 |
2,516.55 |
2,522.55 |
10.0K |
| 10:29 |
2,523.85 |
2,524.95 |
2,521.85 |
2,524.95 |
10.1K |
| 10:30 |
2,524.85 |
2,526.85 |
2,521.60 |
2,525.20 |
13.2K |
| 10:31 |
2,522.30 |
2,523.70 |
2,520.35 |
2,520.40 |
5.3K |
| 10:32 |
2,519.35 |
2,520.80 |
2,516.00 |
2,516.25 |
6.3K |
| 10:33 |
2,516.25 |
2,517.75 |
2,514.90 |
2,516.00 |
5.1K |
| 10:34 |
2,516.00 |
2,516.00 |
2,507.95 |
2,509.15 |
7.5K |
| 10:35 |
2,508.85 |
2,508.85 |
2,498.00 |
2,499.00 |
72.3K |
| 10:36 |
2,498.10 |
2,498.10 |
2,485.95 |
2,489.30 |
40.1K |
| 10:37 |
2,489.35 |
2,489.35 |
2,480.05 |
2,480.05 |
11.7K |
| 10:38 |
2,480.95 |
2,483.25 |
2,475.80 |
2,476.25 |
50.0K |
| 10:39 |
2,476.75 |
2,476.75 |
2,470.70 |
2,476.75 |
21.2K |
| 10:40 |
2,473.10 |
2,483.25 |
2,473.10 |
2,482.05 |
12.9K |
| 10:41 |
2,480.20 |
2,483.90 |
2,480.00 |
2,481.90 |
48.2K |
| 10:42 |
2,481.40 |
2,481.40 |
2,475.00 |
2,478.00 |
63.2K |
| 10:43 |
2,477.40 |
2,477.65 |
2,473.05 |
2,473.05 |
71.0K |
| 10:44 |
2,472.05 |
2,473.35 |
2,464.50 |
2,464.70 |
55.1K |
| 10:45 |
2,465.40 |
2,467.75 |
2,461.15 |
2,467.75 |
84.5K |
| 10:46 |
2,468.20 |
2,468.20 |
2,458.50 |
2,458.85 |
85.3K |
| 10:47 |
2,459.50 |
2,467.45 |
2,458.70 |
2,464.85 |
21.1K |
| 10:48 |
2,466.20 |
2,467.25 |
2,458.35 |
2,460.60 |
15.3K |
| 10:49 |
2,460.10 |
2,460.10 |
2,454.00 |
2,454.00 |
40.3K |
| 10:50 |
2,454.00 |
2,459.00 |
2,454.00 |
2,457.10 |
36.4K |
| 10:51 |
2,456.75 |
2,460.50 |
2,456.75 |
2,459.05 |
34.2K |
| 10:52 |
2,459.50 |
2,460.70 |
2,458.00 |
2,460.55 |
5.1K |
| 10:53 |
2,461.40 |
2,464.60 |
2,460.50 |
2,460.90 |
7.9K |
| 10:54 |
2,462.65 |
2,473.90 |
2,462.65 |
2,471.00 |
21.3K |
| 10:55 |
2,472.00 |
2,474.35 |
2,468.40 |
2,468.40 |
15.2K |
| 10:56 |
2,468.35 |
2,469.65 |
2,460.10 |
2,461.00 |
8.9K |
| 10:57 |
2,461.70 |
2,464.10 |
2,460.75 |
2,462.35 |
13.1K |
| 10:58 |
2,463.15 |
2,469.45 |
2,462.35 |
2,469.45 |
10.0K |
| 10:59 |
2,472.30 |
2,472.30 |
2,470.00 |
2,470.05 |
5.2K |
| 11:00 |
2,470.75 |
2,472.55 |
2,470.00 |
2,470.35 |
6.0K |
| 11:01 |
2,470.50 |
2,476.55 |
2,470.50 |
2,475.45 |
10.2K |
| 11:02 |
2,477.45 |
2,482.00 |
2,477.45 |
2,482.00 |
7.9K |
| 11:03 |
2,482.90 |
2,485.90 |
2,482.00 |
2,484.35 |
8.8K |
| 11:04 |
2,483.50 |
2,487.00 |
2,482.50 |
2,484.85 |
26.1K |
| 11:05 |
2,484.90 |
2,487.00 |
2,484.50 |
2,486.15 |
4.9K |
| 11:06 |
2,487.80 |
2,488.20 |
2,485.00 |
2,488.00 |
5.6K |
| 11:07 |
2,487.70 |
2,489.40 |
2,485.90 |
2,486.15 |
7.1K |
| 11:08 |
2,486.60 |
2,496.75 |
2,485.75 |
2,496.75 |
12.0K |
| 11:09 |
2,498.20 |
2,502.90 |
2,497.25 |
2,499.25 |
16.7K |
| 11:10 |
2,498.20 |
2,501.00 |
2,496.30 |
2,500.85 |
7.6K |
| 11:11 |
2,500.50 |
2,500.50 |
2,495.75 |
2,499.75 |
9.2K |
| 11:12 |
2,502.90 |
2,503.00 |
2,500.05 |
2,500.70 |
7.1K |
| 11:13 |
2,500.85 |
2,502.35 |
2,498.40 |
2,500.00 |
7.7K |
| 11:14 |
2,500.00 |
2,500.05 |
2,491.40 |
2,491.40 |
21.4K |
| 11:15 |
2,491.30 |
2,496.75 |
2,491.30 |
2,495.00 |
4.9K |
| 11:16 |
2,495.25 |
2,498.50 |
2,494.50 |
2,498.50 |
16.1K |
| 11:17 |
2,498.50 |
2,498.70 |
2,498.50 |
2,498.50 |
63.4K |
| 11:18 |
2,498.50 |
2,499.00 |
2,498.50 |
2,498.95 |
26.1K |
| 11:19 |
2,498.55 |
2,498.60 |
2,498.50 |
2,498.60 |
46.2K |
| 11:20 |
2,498.50 |
2,498.55 |
2,491.50 |
2,496.00 |
21.3K |
| 11:21 |
2,496.80 |
2,497.60 |
2,495.55 |
2,495.80 |
4.1K |
| 11:22 |
2,495.50 |
2,496.95 |
2,495.50 |
2,495.50 |
8.3K |
| 11:23 |
2,495.50 |
2,497.20 |
2,495.50 |
2,496.90 |
6.9K |
| 11:24 |
2,497.05 |
2,497.95 |
2,497.00 |
2,497.80 |
2.9K |
| 11:25 |
2,499.50 |
2,499.50 |
2,497.00 |
2,497.75 |
5.6K |
| 11:26 |
2,497.00 |
2,499.95 |
2,497.00 |
2,498.50 |
2.9K |
| 11:27 |
2,497.00 |
2,497.05 |
2,497.00 |
2,497.05 |
77.8K |
| 11:28 |
2,497.00 |
2,498.75 |
2,497.00 |
2,498.40 |
37.7K |
| 11:29 |
2,498.35 |
2,499.75 |
2,497.00 |
2,498.05 |
2.2K |
| 11:30 |
2,498.75 |
2,499.50 |
2,498.50 |
2,498.55 |
4.6K |
| 11:31 |
2,498.50 |
2,501.75 |
2,498.50 |
2,501.15 |
15.7K |
| 11:32 |
2,501.00 |
2,501.00 |
2,498.40 |
2,498.50 |
16.1K |
| 11:33 |
2,498.50 |
2,501.25 |
2,498.50 |
2,498.50 |
7.6K |
| 11:34 |
2,499.05 |
2,502.20 |
2,499.05 |
2,500.05 |
4.0K |
| 11:35 |
2,500.90 |
2,502.00 |
2,498.50 |
2,500.50 |
3.3K |
| 11:36 |
2,500.55 |
2,503.95 |
2,498.75 |
2,503.95 |
5.2K |
| 11:37 |
2,503.90 |
2,507.55 |
2,503.05 |
2,506.55 |
5.4K |
| 11:38 |
2,507.80 |
2,507.80 |
2,505.30 |
2,505.85 |
3.3K |
| 11:39 |
2,506.70 |
2,506.70 |
2,502.50 |
2,503.00 |
2.2K |
| 11:40 |
2,503.25 |
2,505.20 |
2,503.05 |
2,503.35 |
3.2K |
| 11:41 |
2,503.55 |
2,506.95 |
2,503.55 |
2,506.35 |
2.8K |
| 11:42 |
2,506.10 |
2,506.10 |
2,501.45 |
2,501.80 |
3.3K |
| 11:43 |
2,501.55 |
2,501.85 |
2,498.75 |
2,498.75 |
3.1K |
| 11:44 |
2,499.20 |
2,502.90 |
2,499.15 |
2,500.00 |
3.5K |
| 11:45 |
2,500.00 |
2,502.30 |
2,500.00 |
2,501.80 |
3.2K |
| 11:46 |
2,503.35 |
2,504.50 |
2,501.70 |
2,504.45 |
2.6K |
| 11:47 |
2,504.45 |
2,507.00 |
2,504.10 |
2,505.20 |
8.8K |
| 11:48 |
2,506.95 |
2,506.95 |
2,504.00 |
2,504.60 |
3.1K |
| 11:49 |
2,505.70 |
2,505.90 |
2,504.00 |
2,505.90 |
2.1K |
| 11:50 |
2,505.65 |
2,506.45 |
2,502.80 |
2,502.80 |
2.5K |
| 11:51 |
2,502.30 |
2,502.30 |
2,497.10 |
2,497.10 |
4.5K |
| 11:52 |
2,498.00 |
2,502.05 |
2,498.00 |
2,502.05 |
2.2K |
| 11:53 |
2,503.30 |
2,503.55 |
2,501.25 |
2,502.75 |
1.6K |
| 11:54 |
2,502.10 |
2,502.70 |
2,501.50 |
2,501.80 |
2.2K |
| 11:55 |
2,501.80 |
2,504.20 |
2,501.30 |
2,501.30 |
2.5K |
| 11:56 |
2,501.60 |
2,501.95 |
2,498.45 |
2,499.50 |
2.8K |
| 11:57 |
2,500.00 |
2,500.95 |
2,498.65 |
2,498.65 |
1.7K |
| 11:58 |
2,498.25 |
2,498.60 |
2,498.00 |
2,498.25 |
2.5K |
| 11:59 |
2,498.30 |
2,499.95 |
2,498.15 |
2,498.60 |
2.5K |
| 12:00 |
2,499.75 |
2,500.95 |
2,498.65 |
2,499.70 |
3.5K |
| 12:01 |
2,499.00 |
2,502.20 |
2,498.60 |
2,502.20 |
9.4K |
| 12:02 |
2,502.20 |
2,502.20 |
2,501.05 |
2,501.25 |
0.8K |
| 12:03 |
2,501.25 |
2,504.95 |
2,500.00 |
2,503.50 |
7.4K |
| 12:04 |
2,504.20 |
2,504.20 |
2,501.05 |
2,502.00 |
2.7K |
| 12:05 |
2,501.85 |
2,504.95 |
2,501.10 |
2,504.95 |
4.5K |
| 12:06 |
2,504.85 |
2,505.35 |
2,503.10 |
2,504.80 |
11.5K |
| 12:07 |
2,503.65 |
2,506.20 |
2,503.40 |
2,506.00 |
3.2K |
| 12:08 |
2,506.30 |
2,506.85 |
2,505.15 |
2,505.95 |
5.8K |
| 12:09 |
2,506.15 |
2,507.00 |
2,505.20 |
2,505.65 |
6.5K |
| 12:10 |
2,509.70 |
2,514.45 |
2,509.70 |
2,510.75 |
30.9K |
| 12:11 |
2,509.60 |
2,513.65 |
2,509.55 |
2,509.55 |
4.6K |
| 12:12 |
2,509.10 |
2,512.35 |
2,509.05 |
2,510.80 |
4.7K |
| 12:13 |
2,511.25 |
2,512.45 |
2,510.20 |
2,510.25 |
4.9K |
| 12:14 |
2,510.20 |
2,511.85 |
2,508.00 |
2,511.85 |
7.5K |
| 12:15 |
2,513.95 |
2,514.95 |
2,510.10 |
2,510.80 |
6.3K |
| 12:16 |
2,511.05 |
2,512.25 |
2,507.10 |
2,508.20 |
14.5K |
| 12:17 |
2,508.35 |
2,509.80 |
2,507.40 |
2,508.05 |
2.3K |
| 12:18 |
2,508.30 |
2,508.85 |
2,507.00 |
2,508.25 |
2.8K |
| 12:19 |
2,507.65 |
2,508.35 |
2,504.00 |
2,505.05 |
6.0K |
| 12:20 |
2,505.60 |
2,511.00 |
2,505.60 |
2,511.00 |
8.9K |
| 12:21 |
2,510.90 |
2,512.35 |
2,508.55 |
2,509.15 |
5.2K |
| 12:22 |
2,509.25 |
2,510.30 |
2,508.65 |
2,509.80 |
1.3K |
| 12:23 |
2,510.00 |
2,510.00 |
2,509.00 |
2,509.45 |
1.3K |
| 12:24 |
2,509.35 |
2,511.30 |
2,509.00 |
2,510.35 |
8.2K |
| 12:25 |
2,510.35 |
2,513.80 |
2,509.20 |
2,513.25 |
7.0K |
| 12:26 |
2,513.55 |
2,514.75 |
2,510.90 |
2,510.90 |
7.3K |
| 12:27 |
2,510.00 |
2,511.85 |
2,510.00 |
2,510.35 |
3.8K |
| 12:28 |
2,510.60 |
2,513.80 |
2,510.15 |
2,512.50 |
4.3K |
| 12:29 |
2,512.10 |
2,513.80 |
2,512.10 |
2,512.90 |
3.7K |
| 12:30 |
2,513.55 |
2,513.55 |
2,511.00 |
2,512.25 |
3.9K |
| 12:31 |
2,512.35 |
2,515.90 |
2,512.35 |
2,515.00 |
10.9K |
| 12:32 |
2,515.05 |
2,520.65 |
2,515.05 |
2,520.65 |
17.6K |
| 12:33 |
2,520.80 |
2,524.85 |
2,520.80 |
2,522.00 |
9.8K |
| 12:34 |
2,522.05 |
2,522.10 |
2,517.40 |
2,517.40 |
10.0K |
| 12:35 |
2,517.85 |
2,520.00 |
2,517.00 |
2,518.80 |
9.4K |
| 12:36 |
2,518.20 |
2,522.80 |
2,518.20 |
2,519.55 |
11.9K |
| 12:37 |
2,519.40 |
2,520.95 |
2,518.30 |
2,518.50 |
13.7K |
| 12:38 |
2,519.60 |
2,519.85 |
2,515.90 |
2,516.05 |
2.7K |
| 12:39 |
2,519.00 |
2,519.45 |
2,516.05 |
2,516.50 |
3.8K |
| 12:40 |
2,516.50 |
2,517.00 |
2,511.30 |
2,511.30 |
7.8K |
| 12:41 |
2,511.20 |
2,512.45 |
2,510.55 |
2,511.60 |
6.1K |
| 12:42 |
2,512.45 |
2,513.00 |
2,510.60 |
2,512.35 |
7.8K |
| 12:43 |
2,512.15 |
2,515.35 |
2,512.15 |
2,514.75 |
7.1K |
| 12:44 |
2,514.65 |
2,517.95 |
2,514.65 |
2,517.90 |
7.9K |
| 12:45 |
2,517.90 |
2,519.55 |
2,516.55 |
2,516.55 |
7.4K |
| 12:46 |
2,516.45 |
2,518.00 |
2,515.80 |
2,516.30 |
4.7K |
| 12:47 |
2,517.50 |
2,519.85 |
2,516.00 |
2,519.15 |
5.5K |
| 12:48 |
2,519.05 |
2,519.40 |
2,516.65 |
2,517.85 |
3.7K |
| 12:49 |
2,517.85 |
2,519.90 |
2,517.15 |
2,517.70 |
4.8K |
| 12:50 |
2,518.10 |
2,522.95 |
2,517.10 |
2,522.25 |
12.7K |
| 12:51 |
2,522.90 |
2,524.80 |
2,522.15 |
2,524.00 |
8.7K |
| 12:52 |
2,524.00 |
2,526.20 |
2,523.10 |
2,526.15 |
16.4K |
| 12:53 |
2,526.20 |
2,526.80 |
2,524.75 |
2,526.00 |
9.5K |
| 12:54 |
2,525.95 |
2,529.20 |
2,525.50 |
2,529.00 |
8.9K |
| 12:55 |
2,529.45 |
2,529.70 |
2,526.85 |
2,529.00 |
3.1K |
| 12:56 |
2,528.35 |
2,531.95 |
2,527.20 |
2,529.00 |
8.6K |
| 12:57 |
2,529.20 |
2,530.00 |
2,526.85 |
2,530.00 |
3.6K |
| 12:58 |
2,530.00 |
2,532.60 |
2,530.00 |
2,531.00 |
4.2K |
| 12:59 |
2,531.30 |
2,534.45 |
2,530.90 |
2,533.10 |
6.9K |
| 13:00 |
2,533.65 |
2,533.65 |
2,530.00 |
2,530.15 |
6.0K |
| 13:01 |
2,530.15 |
2,532.70 |
2,527.00 |
2,528.05 |
18.9K |
| 13:02 |
2,528.95 |
2,532.00 |
2,528.95 |
2,531.15 |
5.6K |
| 13:03 |
2,530.10 |
2,533.00 |
2,530.10 |
2,532.00 |
5.5K |
| 13:04 |
2,532.30 |
2,533.35 |
2,531.00 |
2,531.15 |
2.6K |
| 13:05 |
2,532.00 |
2,533.45 |
2,530.15 |
2,530.15 |
4.3K |
| 13:06 |
2,530.25 |
2,531.95 |
2,530.00 |
2,531.70 |
3.5K |
| 13:07 |
2,530.95 |
2,531.95 |
2,529.60 |
2,531.45 |
2.7K |
| 13:08 |
2,531.90 |
2,533.00 |
2,530.10 |
2,530.40 |
3.9K |
| 13:09 |
2,529.90 |
2,530.80 |
2,529.30 |
2,530.60 |
2.7K |
| 13:10 |
2,530.80 |
2,534.65 |
2,530.80 |
2,534.40 |
14.9K |
| 13:11 |
2,535.15 |
2,539.55 |
2,535.00 |
2,535.60 |
13.4K |
| 13:12 |
2,536.00 |
2,536.65 |
2,534.65 |
2,535.65 |
4.1K |
| 13:13 |
2,535.90 |
2,538.00 |
2,535.90 |
2,538.00 |
3.9K |
| 13:14 |
2,539.00 |
2,540.00 |
2,534.20 |
2,534.20 |
14.0K |
| 13:15 |
2,533.85 |
2,535.70 |
2,533.70 |
2,534.80 |
5.3K |
| 13:16 |
2,535.00 |
2,538.45 |
2,535.00 |
2,536.60 |
3.7K |
| 13:17 |
2,537.45 |
2,538.25 |
2,533.85 |
2,533.90 |
11.0K |
| 13:18 |
2,533.80 |
2,535.85 |
2,533.40 |
2,535.75 |
4.6K |
| 13:19 |
2,535.45 |
2,535.55 |
2,531.65 |
2,532.80 |
4.2K |
| 13:20 |
2,532.65 |
2,535.40 |
2,531.70 |
2,531.70 |
3.5K |
| 13:21 |
2,532.00 |
2,532.00 |
2,528.65 |
2,529.85 |
4.1K |
| 13:22 |
2,530.00 |
2,534.75 |
2,529.65 |
2,533.40 |
5.4K |
| 13:23 |
2,533.90 |
2,534.45 |
2,531.40 |
2,532.05 |
4.0K |
| 13:24 |
2,532.45 |
2,534.35 |
2,532.45 |
2,533.10 |
3.1K |
| 13:25 |
2,533.20 |
2,535.55 |
2,533.10 |
2,534.95 |
4.2K |
| 13:26 |
2,535.00 |
2,539.95 |
2,535.00 |
2,538.10 |
8.0K |
| 13:27 |
2,538.95 |
2,538.95 |
2,535.50 |
2,538.05 |
4.6K |
| 13:28 |
2,539.90 |
2,543.80 |
2,539.90 |
2,541.25 |
12.9K |
| 13:29 |
2,542.00 |
2,542.00 |
2,540.10 |
2,541.50 |
5.3K |
| 13:30 |
2,542.00 |
2,542.80 |
2,539.70 |
2,540.00 |
5.3K |
| 13:31 |
2,540.05 |
2,541.95 |
2,539.10 |
2,539.10 |
4.3K |
| 13:32 |
2,540.05 |
2,540.95 |
2,539.25 |
2,540.00 |
4.3K |
| 13:33 |
2,540.00 |
2,541.00 |
2,539.40 |
2,539.45 |
3.2K |
| 13:34 |
2,539.45 |
2,541.90 |
2,537.50 |
2,537.50 |
6.0K |
| 13:35 |
2,539.85 |
2,540.00 |
2,536.55 |
2,539.60 |
2.4K |
| 13:36 |
2,539.70 |
2,540.00 |
2,537.20 |
2,539.75 |
1.8K |
| 13:37 |
2,539.10 |
2,541.95 |
2,532.50 |
2,532.50 |
11.9K |
| 13:38 |
2,532.90 |
2,539.35 |
2,532.90 |
2,534.00 |
5.3K |
| 13:39 |
2,533.75 |
2,533.75 |
2,525.15 |
2,529.70 |
10.6K |
| 13:40 |
2,526.45 |
2,532.15 |
2,523.65 |
2,530.30 |
11.3K |
| 13:41 |
2,531.70 |
2,539.45 |
2,530.25 |
2,536.25 |
7.7K |
| 13:42 |
2,537.15 |
2,537.15 |
2,533.05 |
2,534.30 |
2.4K |
| 13:43 |
2,535.90 |
2,535.90 |
2,532.00 |
2,533.25 |
3.1K |
| 13:44 |
2,534.50 |
2,535.00 |
2,532.65 |
2,535.00 |
4.3K |
| 13:45 |
2,534.15 |
2,534.70 |
2,528.30 |
2,531.15 |
3.3K |
| 13:46 |
2,530.25 |
2,531.25 |
2,528.65 |
2,530.20 |
2.8K |
| 13:47 |
2,531.15 |
2,534.70 |
2,531.15 |
2,534.70 |
3.7K |
| 13:48 |
2,534.70 |
2,534.70 |
2,529.80 |
2,530.05 |
5.0K |
| 13:49 |
2,530.40 |
2,532.20 |
2,522.00 |
2,522.00 |
6.4K |
| 13:50 |
2,524.15 |
2,527.20 |
2,522.25 |
2,524.15 |
10.3K |
| 13:51 |
2,524.10 |
2,525.30 |
2,517.05 |
2,519.70 |
17.3K |
| 13:52 |
2,520.00 |
2,520.00 |
2,514.50 |
2,516.55 |
16.6K |
| 13:53 |
2,518.95 |
2,519.95 |
2,512.10 |
2,514.50 |
20.3K |
| 13:54 |
2,514.40 |
2,516.60 |
2,513.85 |
2,514.35 |
5.8K |
| 13:55 |
2,514.10 |
2,514.10 |
2,511.15 |
2,512.90 |
8.7K |
| 13:56 |
2,515.00 |
2,517.55 |
2,511.00 |
2,511.00 |
8.9K |
| 13:57 |
2,509.00 |
2,512.30 |
2,508.85 |
2,508.90 |
12.2K |
| 13:58 |
2,509.55 |
2,510.00 |
2,508.65 |
2,510.00 |
22.5K |
| 13:59 |
2,510.00 |
2,513.90 |
2,508.10 |
2,513.90 |
17.5K |
| 14:00 |
2,516.90 |
2,524.80 |
2,516.15 |
2,522.45 |
11.2K |
| 14:01 |
2,523.35 |
2,532.25 |
2,523.10 |
2,531.20 |
9.4K |
| 14:02 |
2,533.05 |
2,533.05 |
2,530.60 |
2,533.00 |
3.4K |
| 14:03 |
2,533.00 |
2,533.00 |
2,526.00 |
2,528.00 |
6.5K |
| 14:04 |
2,526.90 |
2,527.80 |
2,522.10 |
2,524.25 |
4.5K |
| 14:05 |
2,522.10 |
2,523.90 |
2,517.60 |
2,522.35 |
9.4K |
| 14:06 |
2,522.00 |
2,525.30 |
2,521.50 |
2,524.55 |
5.6K |
| 14:07 |
2,524.60 |
2,527.00 |
2,523.05 |
2,525.05 |
6.9K |
| 14:08 |
2,524.90 |
2,526.00 |
2,523.80 |
2,526.00 |
2.7K |
| 14:09 |
2,527.00 |
2,530.10 |
2,525.50 |
2,528.95 |
9.6K |
| 14:10 |
2,530.85 |
2,531.05 |
2,528.30 |
2,529.90 |
4.4K |
| 14:11 |
2,529.90 |
2,533.95 |
2,529.60 |
2,532.50 |
6.9K |
| 14:12 |
2,532.35 |
2,532.45 |
2,529.80 |
2,530.25 |
2.3K |
| 14:13 |
2,529.65 |
2,534.40 |
2,529.65 |
2,534.40 |
5.0K |
| 14:14 |
2,534.95 |
2,537.80 |
2,534.95 |
2,536.00 |
8.2K |
| 14:15 |
2,535.90 |
2,536.50 |
2,533.80 |
2,536.00 |
5.1K |
| 14:16 |
2,536.45 |
2,536.70 |
2,535.20 |
2,536.35 |
4.7K |
| 14:17 |
2,537.00 |
2,537.45 |
2,535.30 |
2,537.15 |
4.9K |
| 14:18 |
2,537.15 |
2,539.50 |
2,536.20 |
2,539.50 |
3.5K |
| 14:19 |
2,541.75 |
2,542.95 |
2,538.30 |
2,540.70 |
11.5K |
| 14:20 |
2,541.20 |
2,541.20 |
2,538.00 |
2,541.00 |
2.8K |
| 14:21 |
2,541.00 |
2,541.95 |
2,540.20 |
2,541.75 |
4.2K |
| 14:22 |
2,541.95 |
2,544.50 |
2,541.95 |
2,543.05 |
5.3K |
| 14:23 |
2,544.00 |
2,544.40 |
2,541.50 |
2,544.40 |
5.0K |
| 14:24 |
2,543.95 |
2,547.00 |
2,543.85 |
2,546.05 |
7.3K |
| 14:25 |
2,546.60 |
2,547.10 |
2,545.00 |
2,547.10 |
4.8K |
| 14:26 |
2,546.30 |
2,546.30 |
2,542.55 |
2,543.70 |
5.0K |
| 14:27 |
2,543.20 |
2,543.20 |
2,541.00 |
2,541.65 |
2.7K |
| 14:28 |
2,541.85 |
2,547.85 |
2,541.75 |
2,546.55 |
7.8K |
| 14:29 |
2,547.75 |
2,550.00 |
2,547.75 |
2,549.50 |
11.6K |
| 14:30 |
2,548.90 |
2,549.60 |
2,546.00 |
2,546.00 |
3.4K |
| 14:31 |
2,546.30 |
2,547.45 |
2,543.80 |
2,544.35 |
3.7K |
| 14:32 |
2,546.90 |
2,546.90 |
2,543.75 |
2,545.00 |
3.0K |
| 14:33 |
2,545.00 |
2,545.00 |
2,540.00 |
2,540.60 |
8.5K |
| 14:34 |
2,540.40 |
2,542.70 |
2,538.70 |
2,541.95 |
6.1K |
| 14:35 |
2,542.20 |
2,542.55 |
2,539.00 |
2,541.40 |
3.9K |
| 14:36 |
2,540.35 |
2,541.65 |
2,538.40 |
2,539.20 |
4.0K |
| 14:37 |
2,538.95 |
2,544.00 |
2,538.10 |
2,544.00 |
6.1K |
| 14:38 |
2,544.50 |
2,545.00 |
2,541.65 |
2,544.00 |
4.6K |
| 14:39 |
2,543.95 |
2,545.90 |
2,543.90 |
2,544.00 |
5.0K |
| 14:40 |
2,544.50 |
2,547.00 |
2,544.10 |
2,546.70 |
3.5K |
| 14:41 |
2,546.55 |
2,546.90 |
2,542.70 |
2,542.75 |
5.7K |
| 14:42 |
2,542.60 |
2,546.00 |
2,542.40 |
2,545.20 |
6.4K |
| 14:43 |
2,544.35 |
2,547.50 |
2,544.05 |
2,545.75 |
3.9K |
| 14:44 |
2,545.00 |
2,545.60 |
2,543.45 |
2,545.60 |
5.0K |
| 14:45 |
2,544.85 |
2,547.10 |
2,543.00 |
2,545.60 |
6.6K |
| 14:46 |
2,545.60 |
2,550.00 |
2,545.60 |
2,549.65 |
9.3K |
| 14:47 |
2,549.65 |
2,549.65 |
2,547.35 |
2,547.75 |
4.8K |
| 14:48 |
2,547.75 |
2,547.75 |
2,540.25 |
2,541.25 |
10.6K |
| 14:49 |
2,542.55 |
2,542.55 |
2,537.55 |
2,539.40 |
9.7K |
| 14:50 |
2,539.70 |
2,540.00 |
2,535.00 |
2,535.10 |
6.2K |
| 14:51 |
2,535.70 |
2,538.25 |
2,535.60 |
2,537.30 |
6.5K |
| 14:52 |
2,536.00 |
2,538.35 |
2,535.40 |
2,536.80 |
9.5K |
| 14:53 |
2,537.90 |
2,539.95 |
2,537.70 |
2,539.95 |
13.2K |
| 14:54 |
2,540.00 |
2,546.65 |
2,540.00 |
2,543.70 |
10.0K |
| 14:55 |
2,543.80 |
2,544.30 |
2,537.75 |
2,538.85 |
13.9K |
| 14:56 |
2,538.20 |
2,541.00 |
2,538.20 |
2,538.25 |
15.5K |
| 14:57 |
2,538.65 |
2,540.20 |
2,531.90 |
2,531.90 |
16.8K |
| 14:58 |
2,531.90 |
2,537.10 |
2,531.90 |
2,537.00 |
20.2K |
| 14:59 |
2,536.25 |
2,538.60 |
2,536.20 |
2,536.65 |
15.0K |
| 15:00 |
2,536.65 |
2,536.65 |
2,532.95 |
2,532.95 |
23.9K |
| 15:01 |
2,533.15 |
2,533.15 |
2,528.35 |
2,530.40 |
32.2K |
| 15:02 |
2,530.55 |
2,532.45 |
2,530.55 |
2,531.65 |
14.2K |
| 15:03 |
2,531.80 |
2,531.95 |
2,525.60 |
2,525.60 |
14.8K |
| 15:04 |
2,525.60 |
2,527.90 |
2,522.75 |
2,522.75 |
18.9K |
| 15:05 |
2,522.50 |
2,525.05 |
2,522.00 |
2,524.50 |
17.0K |
| 15:06 |
2,524.65 |
2,524.90 |
2,521.70 |
2,523.00 |
26.3K |
| 15:07 |
2,523.05 |
2,523.80 |
2,521.95 |
2,522.55 |
18.5K |
| 15:08 |
2,522.35 |
2,524.75 |
2,522.35 |
2,524.35 |
16.1K |
| 15:09 |
2,524.30 |
2,524.30 |
2,522.55 |
2,523.85 |
24.1K |
| 15:10 |
2,523.90 |
2,523.90 |
2,521.80 |
2,523.80 |
25.0K |
| 15:11 |
2,523.85 |
2,524.15 |
2,521.45 |
2,522.25 |
23.8K |
| 15:12 |
2,522.50 |
2,523.20 |
2,520.95 |
2,521.25 |
25.3K |
| 15:13 |
2,521.95 |
2,523.20 |
2,521.95 |
2,523.20 |
12.4K |
| 15:14 |
2,522.60 |
2,522.60 |
2,518.65 |
2,518.65 |
18.7K |
| 15:15 |
2,519.35 |
2,519.35 |
2,517.60 |
2,519.05 |
22.5K |
| 15:16 |
2,519.05 |
2,521.00 |
2,518.40 |
2,518.70 |
16.1K |
| 15:17 |
2,517.55 |
2,520.15 |
2,517.55 |
2,520.05 |
21.0K |
| 15:18 |
2,519.90 |
2,519.90 |
2,518.15 |
2,519.70 |
20.8K |
| 15:19 |
2,519.70 |
2,521.35 |
2,519.65 |
2,520.90 |
24.3K |
| 15:20 |
2,520.50 |
2,520.70 |
2,519.10 |
2,519.65 |
12.4K |
| 15:21 |
2,519.90 |
2,521.45 |
2,519.90 |
2,521.45 |
14.2K |
| 15:22 |
2,521.30 |
2,522.90 |
2,521.30 |
2,522.80 |
13.1K |
| 15:23 |
2,522.85 |
2,523.15 |
2,521.00 |
2,522.90 |
18.5K |
| 15:24 |
2,522.70 |
2,522.80 |
2,520.05 |
2,522.00 |
10.4K |
| 15:25 |
2,522.20 |
2,522.20 |
2,521.00 |
2,521.95 |
15.2K |
| 15:26 |
2,521.95 |
2,525.50 |
2,521.95 |
2,525.30 |
11.2K |
| 15:27 |
2,525.50 |
2,529.70 |
2,525.00 |
2,529.70 |
13.9K |
| 15:28 |
2,529.65 |
2,529.65 |
2,525.00 |
2,525.60 |
17.2K |
| 15:29 |
2,525.30 |
2,527.55 |
2,523.30 |
2,523.65 |
4.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|