| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,540.00 |
2,540.00 |
2,540.00 |
2,540.00 |
37.8K |
| 09:15 |
2,531.85 |
2,546.80 |
2,522.20 |
2,537.05 |
107.2K |
| 09:16 |
2,536.60 |
2,536.60 |
2,528.75 |
2,531.80 |
31.6K |
| 09:17 |
2,531.30 |
2,539.05 |
2,531.30 |
2,539.05 |
11.7K |
| 09:18 |
2,538.00 |
2,545.30 |
2,538.00 |
2,543.00 |
17.2K |
| 09:19 |
2,544.55 |
2,544.55 |
2,540.60 |
2,540.65 |
12.5K |
| 09:20 |
2,540.00 |
2,547.80 |
2,539.60 |
2,547.80 |
11.0K |
| 09:21 |
2,544.05 |
2,545.25 |
2,540.20 |
2,540.20 |
17.3K |
| 09:22 |
2,540.75 |
2,549.00 |
2,540.75 |
2,547.95 |
9.3K |
| 09:23 |
2,548.60 |
2,548.75 |
2,548.05 |
2,548.60 |
11.7K |
| 09:24 |
2,550.15 |
2,554.90 |
2,547.80 |
2,554.25 |
16.6K |
| 09:25 |
2,554.70 |
2,554.70 |
2,544.00 |
2,544.60 |
15.5K |
| 09:26 |
2,544.00 |
2,544.00 |
2,537.80 |
2,541.55 |
13.3K |
| 09:27 |
2,541.75 |
2,543.75 |
2,537.90 |
2,537.90 |
9.6K |
| 09:28 |
2,539.35 |
2,539.35 |
2,535.05 |
2,535.35 |
10.6K |
| 09:29 |
2,535.60 |
2,537.45 |
2,535.15 |
2,537.00 |
5.8K |
| 09:30 |
2,537.00 |
2,537.70 |
2,535.60 |
2,537.00 |
5.0K |
| 09:31 |
2,537.00 |
2,539.45 |
2,537.00 |
2,539.35 |
13.9K |
| 09:32 |
2,539.35 |
2,545.00 |
2,539.35 |
2,541.00 |
9.6K |
| 09:33 |
2,540.70 |
2,544.35 |
2,540.70 |
2,543.10 |
5.8K |
| 09:34 |
2,543.90 |
2,544.00 |
2,542.75 |
2,542.75 |
3.0K |
| 09:35 |
2,543.15 |
2,543.85 |
2,536.80 |
2,537.05 |
5.7K |
| 09:36 |
2,539.15 |
2,539.45 |
2,535.80 |
2,537.85 |
4.7K |
| 09:37 |
2,537.00 |
2,537.00 |
2,534.05 |
2,535.05 |
9.8K |
| 09:38 |
2,533.35 |
2,535.25 |
2,530.00 |
2,534.15 |
11.5K |
| 09:39 |
2,534.50 |
2,537.15 |
2,534.10 |
2,534.75 |
6.6K |
| 09:40 |
2,534.45 |
2,535.90 |
2,530.30 |
2,533.50 |
4.3K |
| 09:41 |
2,534.35 |
2,537.35 |
2,533.60 |
2,535.80 |
5.0K |
| 09:42 |
2,534.45 |
2,537.60 |
2,534.40 |
2,537.60 |
3.1K |
| 09:43 |
2,537.35 |
2,542.10 |
2,537.20 |
2,542.10 |
6.9K |
| 09:44 |
2,541.55 |
2,547.00 |
2,541.55 |
2,547.00 |
8.2K |
| 09:45 |
2,547.05 |
2,551.00 |
2,547.05 |
2,549.60 |
11.2K |
| 09:46 |
2,549.10 |
2,553.75 |
2,548.70 |
2,548.70 |
12.5K |
| 09:47 |
2,548.00 |
2,548.00 |
2,546.25 |
2,546.40 |
4.7K |
| 09:48 |
2,546.10 |
2,546.55 |
2,544.95 |
2,544.95 |
6.1K |
| 09:49 |
2,543.90 |
2,543.90 |
2,539.55 |
2,539.55 |
4.1K |
| 09:50 |
2,538.55 |
2,540.15 |
2,538.00 |
2,540.00 |
6.2K |
| 09:51 |
2,539.00 |
2,539.80 |
2,536.60 |
2,536.60 |
9.7K |
| 09:52 |
2,536.60 |
2,538.70 |
2,536.25 |
2,538.70 |
2.8K |
| 09:53 |
2,540.00 |
2,543.35 |
2,537.95 |
2,543.35 |
5.3K |
| 09:54 |
2,543.35 |
2,544.55 |
2,541.95 |
2,543.00 |
8.8K |
| 09:55 |
2,542.95 |
2,545.75 |
2,542.95 |
2,545.55 |
5.0K |
| 09:56 |
2,545.40 |
2,545.40 |
2,542.20 |
2,542.20 |
7.0K |
| 09:57 |
2,540.90 |
2,542.00 |
2,539.30 |
2,540.65 |
3.3K |
| 09:58 |
2,541.00 |
2,542.45 |
2,541.00 |
2,541.10 |
3.2K |
| 09:59 |
2,540.85 |
2,541.25 |
2,540.50 |
2,540.50 |
3.2K |
| 10:00 |
2,541.20 |
2,544.20 |
2,539.60 |
2,539.60 |
11.4K |
| 10:01 |
2,538.00 |
2,538.70 |
2,537.45 |
2,537.50 |
6.1K |
| 10:02 |
2,538.75 |
2,540.65 |
2,538.75 |
2,540.30 |
2.5K |
| 10:03 |
2,542.45 |
2,548.20 |
2,542.05 |
2,548.20 |
7.1K |
| 10:04 |
2,548.75 |
2,550.00 |
2,546.00 |
2,546.85 |
11.5K |
| 10:05 |
2,547.75 |
2,547.75 |
2,543.00 |
2,545.20 |
13.4K |
| 10:06 |
2,546.55 |
2,548.75 |
2,546.55 |
2,547.00 |
4.0K |
| 10:07 |
2,546.75 |
2,547.00 |
2,544.00 |
2,544.55 |
2.1K |
| 10:08 |
2,544.00 |
2,545.90 |
2,540.50 |
2,542.75 |
8.3K |
| 10:09 |
2,542.95 |
2,543.70 |
2,538.20 |
2,538.20 |
5.5K |
| 10:10 |
2,538.00 |
2,538.00 |
2,533.80 |
2,534.90 |
6.1K |
| 10:11 |
2,535.35 |
2,535.35 |
2,534.95 |
2,534.95 |
3.3K |
| 10:12 |
2,534.95 |
2,535.30 |
2,530.45 |
2,530.45 |
7.4K |
| 10:13 |
2,530.90 |
2,531.85 |
2,527.45 |
2,529.40 |
13.2K |
| 10:14 |
2,528.35 |
2,531.95 |
2,527.70 |
2,531.00 |
6.5K |
| 10:15 |
2,531.00 |
2,532.85 |
2,527.30 |
2,529.90 |
14.8K |
| 10:16 |
2,531.55 |
2,532.45 |
2,530.75 |
2,531.70 |
3.5K |
| 10:17 |
2,531.40 |
2,534.45 |
2,531.40 |
2,533.85 |
4.1K |
| 10:18 |
2,534.30 |
2,536.00 |
2,534.30 |
2,535.95 |
6.3K |
| 10:19 |
2,535.70 |
2,535.95 |
2,534.00 |
2,534.00 |
3.6K |
| 10:20 |
2,534.00 |
2,537.25 |
2,534.00 |
2,537.25 |
2.2K |
| 10:21 |
2,537.70 |
2,543.15 |
2,537.15 |
2,543.15 |
9.8K |
| 10:22 |
2,543.90 |
2,547.15 |
2,543.90 |
2,545.90 |
8.2K |
| 10:23 |
2,546.35 |
2,549.25 |
2,545.90 |
2,548.85 |
10.2K |
| 10:24 |
2,549.35 |
2,552.50 |
2,548.75 |
2,552.35 |
12.3K |
| 10:25 |
2,551.80 |
2,556.60 |
2,551.50 |
2,556.50 |
17.2K |
| 10:26 |
2,556.40 |
2,558.85 |
2,555.10 |
2,557.85 |
9.4K |
| 10:27 |
2,557.85 |
2,559.95 |
2,557.60 |
2,559.95 |
14.6K |
| 10:28 |
2,559.95 |
2,559.95 |
2,558.40 |
2,558.50 |
14.3K |
| 10:29 |
2,560.30 |
2,560.30 |
2,555.75 |
2,557.50 |
10.0K |
| 10:30 |
2,558.00 |
2,560.00 |
2,557.50 |
2,558.90 |
5.8K |
| 10:31 |
2,558.50 |
2,558.50 |
2,556.35 |
2,557.00 |
9.6K |
| 10:32 |
2,556.55 |
2,558.00 |
2,554.65 |
2,554.65 |
11.3K |
| 10:33 |
2,554.70 |
2,557.30 |
2,554.70 |
2,556.95 |
5.3K |
| 10:34 |
2,556.65 |
2,557.00 |
2,555.30 |
2,557.00 |
3.1K |
| 10:35 |
2,556.00 |
2,559.35 |
2,556.00 |
2,558.60 |
2.7K |
| 10:36 |
2,558.55 |
2,559.00 |
2,558.35 |
2,558.45 |
2.3K |
| 10:37 |
2,558.45 |
2,558.55 |
2,556.05 |
2,556.05 |
16.1K |
| 10:38 |
2,553.05 |
2,553.05 |
2,549.25 |
2,551.40 |
10.9K |
| 10:39 |
2,551.40 |
2,553.65 |
2,548.85 |
2,553.65 |
5.8K |
| 10:40 |
2,554.70 |
2,554.70 |
2,552.50 |
2,552.50 |
3.5K |
| 10:41 |
2,552.50 |
2,555.20 |
2,552.00 |
2,554.65 |
6.2K |
| 10:42 |
2,554.60 |
2,554.60 |
2,549.00 |
2,549.95 |
8.3K |
| 10:43 |
2,549.95 |
2,550.00 |
2,549.60 |
2,549.85 |
3.1K |
| 10:44 |
2,549.60 |
2,549.95 |
2,549.55 |
2,549.95 |
3.9K |
| 10:45 |
2,549.95 |
2,550.10 |
2,549.75 |
2,549.90 |
10.2K |
| 10:46 |
2,550.00 |
2,550.10 |
2,549.75 |
2,550.10 |
16.9K |
| 10:47 |
2,550.00 |
2,557.60 |
2,549.80 |
2,555.35 |
45.8K |
| 10:48 |
2,555.00 |
2,563.00 |
2,555.00 |
2,562.45 |
12.6K |
| 10:49 |
2,563.10 |
2,567.00 |
2,563.10 |
2,566.95 |
13.0K |
| 10:50 |
2,565.65 |
2,566.30 |
2,563.45 |
2,563.55 |
6.7K |
| 10:51 |
2,564.55 |
2,565.00 |
2,563.85 |
2,564.85 |
2.3K |
| 10:52 |
2,564.65 |
2,564.65 |
2,562.35 |
2,564.10 |
9.0K |
| 10:53 |
2,564.15 |
2,564.60 |
2,563.85 |
2,564.45 |
4.4K |
| 10:54 |
2,564.30 |
2,564.30 |
2,564.00 |
2,564.00 |
2.2K |
| 10:55 |
2,564.00 |
2,564.00 |
2,563.75 |
2,563.75 |
6.2K |
| 10:56 |
2,563.85 |
2,565.00 |
2,563.75 |
2,564.15 |
7.9K |
| 10:57 |
2,564.15 |
2,565.20 |
2,564.15 |
2,564.45 |
1.7K |
| 10:58 |
2,564.70 |
2,568.70 |
2,564.45 |
2,566.55 |
11.4K |
| 10:59 |
2,566.35 |
2,567.60 |
2,565.00 |
2,565.60 |
6.0K |
| 11:00 |
2,565.85 |
2,565.85 |
2,564.35 |
2,564.55 |
3.7K |
| 11:01 |
2,564.30 |
2,565.10 |
2,563.25 |
2,564.35 |
8.0K |
| 11:02 |
2,563.95 |
2,563.95 |
2,559.85 |
2,559.85 |
7.1K |
| 11:03 |
2,560.00 |
2,560.40 |
2,556.05 |
2,556.05 |
5.7K |
| 11:04 |
2,556.05 |
2,556.05 |
2,553.80 |
2,555.00 |
6.8K |
| 11:05 |
2,555.15 |
2,558.00 |
2,555.15 |
2,556.30 |
3.3K |
| 11:06 |
2,556.25 |
2,558.05 |
2,555.00 |
2,558.05 |
6.7K |
| 11:07 |
2,558.00 |
2,558.00 |
2,556.10 |
2,556.70 |
7.7K |
| 11:08 |
2,556.25 |
2,557.95 |
2,554.40 |
2,554.40 |
4.4K |
| 11:09 |
2,554.15 |
2,554.90 |
2,550.05 |
2,550.50 |
6.6K |
| 11:10 |
2,550.75 |
2,553.65 |
2,550.00 |
2,553.35 |
7.3K |
| 11:11 |
2,553.65 |
2,555.95 |
2,553.65 |
2,555.80 |
3.3K |
| 11:12 |
2,555.80 |
2,558.00 |
2,554.55 |
2,557.90 |
6.1K |
| 11:13 |
2,557.30 |
2,557.55 |
2,555.85 |
2,557.40 |
3.8K |
| 11:14 |
2,557.35 |
2,560.40 |
2,557.25 |
2,560.40 |
3.2K |
| 11:15 |
2,561.50 |
2,561.50 |
2,560.85 |
2,561.00 |
2.8K |
| 11:16 |
2,561.00 |
2,561.00 |
2,560.65 |
2,560.75 |
3.5K |
| 11:17 |
2,559.20 |
2,560.10 |
2,557.30 |
2,557.35 |
8.2K |
| 11:18 |
2,557.20 |
2,560.00 |
2,556.65 |
2,558.80 |
2.3K |
| 11:19 |
2,558.70 |
2,559.70 |
2,558.40 |
2,559.30 |
1.7K |
| 11:20 |
2,559.25 |
2,560.00 |
2,559.00 |
2,559.60 |
2.5K |
| 11:21 |
2,559.60 |
2,563.50 |
2,559.35 |
2,562.35 |
15.0K |
| 11:22 |
2,562.30 |
2,562.55 |
2,560.15 |
2,560.20 |
4.4K |
| 11:23 |
2,560.25 |
2,561.25 |
2,557.05 |
2,557.25 |
4.0K |
| 11:24 |
2,557.25 |
2,559.85 |
2,556.90 |
2,559.25 |
1.7K |
| 11:25 |
2,559.25 |
2,559.45 |
2,557.90 |
2,558.00 |
1.7K |
| 11:26 |
2,557.90 |
2,561.30 |
2,557.90 |
2,561.30 |
1.7K |
| 11:27 |
2,561.70 |
2,562.00 |
2,560.20 |
2,561.00 |
5.5K |
| 11:28 |
2,561.20 |
2,562.20 |
2,560.85 |
2,562.00 |
2.3K |
| 11:29 |
2,562.10 |
2,562.35 |
2,559.05 |
2,560.75 |
8.3K |
| 11:30 |
2,562.05 |
2,563.00 |
2,561.40 |
2,561.60 |
5.2K |
| 11:31 |
2,561.50 |
2,565.00 |
2,561.50 |
2,563.30 |
7.4K |
| 11:32 |
2,562.80 |
2,562.80 |
2,559.35 |
2,560.25 |
5.7K |
| 11:33 |
2,560.25 |
2,560.25 |
2,559.00 |
2,559.25 |
5.1K |
| 11:34 |
2,560.25 |
2,560.65 |
2,559.20 |
2,559.80 |
3.0K |
| 11:35 |
2,559.80 |
2,560.00 |
2,558.40 |
2,559.05 |
3.7K |
| 11:36 |
2,559.10 |
2,560.00 |
2,558.60 |
2,559.10 |
1.7K |
| 11:37 |
2,559.25 |
2,559.25 |
2,557.00 |
2,557.00 |
6.3K |
| 11:38 |
2,557.15 |
2,559.00 |
2,557.15 |
2,557.80 |
2.9K |
| 11:39 |
2,557.55 |
2,559.50 |
2,557.15 |
2,558.95 |
3.4K |
| 11:40 |
2,559.25 |
2,559.25 |
2,558.60 |
2,558.60 |
3.8K |
| 11:41 |
2,558.65 |
2,558.65 |
2,554.60 |
2,555.75 |
5.5K |
| 11:42 |
2,556.40 |
2,557.15 |
2,555.20 |
2,556.50 |
3.1K |
| 11:43 |
2,556.10 |
2,557.65 |
2,556.10 |
2,556.85 |
1.8K |
| 11:44 |
2,556.85 |
2,557.25 |
2,556.40 |
2,556.60 |
2.2K |
| 11:45 |
2,556.20 |
2,556.20 |
2,555.05 |
2,555.05 |
5.7K |
| 11:46 |
2,553.35 |
2,554.10 |
2,552.90 |
2,554.10 |
4.7K |
| 11:47 |
2,553.65 |
2,554.95 |
2,553.10 |
2,553.60 |
4.4K |
| 11:48 |
2,553.55 |
2,553.75 |
2,551.00 |
2,551.00 |
4.7K |
| 11:49 |
2,551.00 |
2,552.65 |
2,550.70 |
2,551.75 |
3.6K |
| 11:50 |
2,551.75 |
2,552.00 |
2,551.00 |
2,551.15 |
2.0K |
| 11:51 |
2,551.40 |
2,553.00 |
2,551.35 |
2,552.90 |
3.4K |
| 11:52 |
2,554.00 |
2,555.65 |
2,553.10 |
2,553.90 |
4.2K |
| 11:53 |
2,554.35 |
2,554.35 |
2,551.50 |
2,552.45 |
10.5K |
| 11:54 |
2,552.45 |
2,553.60 |
2,552.45 |
2,552.95 |
3.0K |
| 11:55 |
2,553.00 |
2,553.00 |
2,550.15 |
2,551.00 |
11.7K |
| 11:56 |
2,551.05 |
2,552.65 |
2,551.00 |
2,551.15 |
2.9K |
| 11:57 |
2,551.15 |
2,552.10 |
2,551.00 |
2,551.00 |
2.8K |
| 11:58 |
2,551.30 |
2,552.85 |
2,551.05 |
2,552.85 |
2.2K |
| 11:59 |
2,554.50 |
2,554.90 |
2,553.40 |
2,554.35 |
2.9K |
| 12:00 |
2,554.25 |
2,555.00 |
2,554.15 |
2,554.15 |
1.8K |
| 12:01 |
2,554.20 |
2,554.20 |
2,551.90 |
2,553.40 |
4.7K |
| 12:02 |
2,552.50 |
2,552.80 |
2,552.40 |
2,552.50 |
1.7K |
| 12:03 |
2,552.65 |
2,556.00 |
2,552.40 |
2,556.00 |
3.9K |
| 12:04 |
2,557.50 |
2,558.55 |
2,556.20 |
2,558.20 |
3.7K |
| 12:05 |
2,558.15 |
2,559.40 |
2,558.10 |
2,558.50 |
5.5K |
| 12:06 |
2,558.90 |
2,560.85 |
2,558.80 |
2,559.35 |
7.7K |
| 12:07 |
2,559.40 |
2,561.05 |
2,559.30 |
2,560.05 |
5.0K |
| 12:08 |
2,561.05 |
2,566.70 |
2,561.00 |
2,566.70 |
12.5K |
| 12:09 |
2,567.05 |
2,571.65 |
2,567.05 |
2,571.35 |
14.0K |
| 12:10 |
2,571.65 |
2,571.65 |
2,567.35 |
2,567.75 |
16.1K |
| 12:11 |
2,567.95 |
2,569.25 |
2,567.20 |
2,569.00 |
3.5K |
| 12:12 |
2,569.25 |
2,569.25 |
2,567.05 |
2,567.40 |
6.0K |
| 12:13 |
2,567.50 |
2,568.60 |
2,567.15 |
2,568.60 |
4.1K |
| 12:14 |
2,568.70 |
2,570.95 |
2,568.70 |
2,570.95 |
5.5K |
| 12:15 |
2,570.55 |
2,570.70 |
2,567.95 |
2,568.00 |
9.6K |
| 12:16 |
2,568.90 |
2,569.00 |
2,568.00 |
2,568.25 |
3.2K |
| 12:17 |
2,568.25 |
2,568.25 |
2,567.15 |
2,567.15 |
3.7K |
| 12:18 |
2,567.00 |
2,568.00 |
2,567.00 |
2,567.00 |
3.1K |
| 12:19 |
2,567.00 |
2,567.00 |
2,563.30 |
2,563.30 |
5.7K |
| 12:20 |
2,563.55 |
2,565.00 |
2,563.25 |
2,564.35 |
3.7K |
| 12:21 |
2,564.35 |
2,565.00 |
2,564.10 |
2,564.20 |
3.1K |
| 12:22 |
2,564.30 |
2,564.95 |
2,564.10 |
2,564.70 |
2.8K |
| 12:23 |
2,564.65 |
2,565.00 |
2,564.40 |
2,565.00 |
8.1K |
| 12:24 |
2,567.25 |
2,568.25 |
2,566.40 |
2,566.85 |
5.8K |
| 12:25 |
2,567.55 |
2,569.00 |
2,566.70 |
2,568.50 |
4.4K |
| 12:26 |
2,568.05 |
2,568.40 |
2,567.85 |
2,567.85 |
7.3K |
| 12:27 |
2,568.15 |
2,570.00 |
2,567.85 |
2,569.75 |
3.8K |
| 12:28 |
2,570.00 |
2,570.00 |
2,567.95 |
2,568.20 |
5.5K |
| 12:29 |
2,568.40 |
2,569.65 |
2,568.40 |
2,569.10 |
3.4K |
| 12:30 |
2,569.15 |
2,569.15 |
2,567.10 |
2,567.10 |
5.3K |
| 12:31 |
2,567.90 |
2,568.75 |
2,567.10 |
2,568.05 |
4.0K |
| 12:32 |
2,569.15 |
2,569.30 |
2,566.45 |
2,566.60 |
12.3K |
| 12:33 |
2,566.55 |
2,567.30 |
2,565.60 |
2,566.60 |
5.9K |
| 12:34 |
2,567.60 |
2,569.25 |
2,566.85 |
2,568.65 |
3.8K |
| 12:35 |
2,568.65 |
2,569.90 |
2,568.30 |
2,569.45 |
3.1K |
| 12:36 |
2,569.55 |
2,570.45 |
2,567.00 |
2,567.95 |
6.9K |
| 12:37 |
2,567.90 |
2,567.90 |
2,565.00 |
2,565.70 |
11.5K |
| 12:38 |
2,565.55 |
2,566.50 |
2,564.55 |
2,565.80 |
3.9K |
| 12:39 |
2,566.00 |
2,566.00 |
2,564.35 |
2,565.00 |
2.9K |
| 12:40 |
2,564.65 |
2,566.45 |
2,564.65 |
2,565.70 |
2.5K |
| 12:41 |
2,566.30 |
2,568.50 |
2,565.75 |
2,566.25 |
10.9K |
| 12:42 |
2,566.60 |
2,566.60 |
2,565.25 |
2,565.55 |
2.8K |
| 12:43 |
2,565.60 |
2,565.60 |
2,562.40 |
2,563.85 |
12.5K |
| 12:44 |
2,564.15 |
2,564.70 |
2,563.35 |
2,563.80 |
2.8K |
| 12:45 |
2,563.45 |
2,564.70 |
2,563.10 |
2,564.70 |
8.1K |
| 12:46 |
2,563.00 |
2,566.75 |
2,562.05 |
2,565.70 |
7.7K |
| 12:47 |
2,566.20 |
2,566.20 |
2,555.85 |
2,558.70 |
31.6K |
| 12:48 |
2,557.65 |
2,558.60 |
2,556.80 |
2,557.15 |
5.4K |
| 12:49 |
2,557.00 |
2,557.00 |
2,553.70 |
2,553.70 |
6.2K |
| 12:50 |
2,553.80 |
2,554.35 |
2,553.00 |
2,553.00 |
11.7K |
| 12:51 |
2,553.35 |
2,553.70 |
2,551.50 |
2,553.00 |
9.9K |
| 12:52 |
2,552.80 |
2,553.30 |
2,551.10 |
2,552.35 |
11.9K |
| 12:53 |
2,552.05 |
2,553.65 |
2,551.85 |
2,553.65 |
2.9K |
| 12:54 |
2,553.10 |
2,553.10 |
2,550.50 |
2,552.00 |
14.1K |
| 12:55 |
2,551.90 |
2,554.75 |
2,551.85 |
2,554.30 |
5.0K |
| 12:56 |
2,554.30 |
2,555.95 |
2,552.50 |
2,555.95 |
9.2K |
| 12:57 |
2,555.50 |
2,557.45 |
2,554.60 |
2,554.60 |
8.7K |
| 12:58 |
2,554.55 |
2,554.55 |
2,553.25 |
2,554.10 |
10.6K |
| 12:59 |
2,553.40 |
2,553.40 |
2,551.65 |
2,551.70 |
5.9K |
| 13:00 |
2,551.55 |
2,552.05 |
2,543.00 |
2,543.40 |
29.0K |
| 13:01 |
2,542.65 |
2,545.75 |
2,542.50 |
2,544.80 |
5.6K |
| 13:02 |
2,544.70 |
2,544.70 |
2,542.85 |
2,542.85 |
5.6K |
| 13:03 |
2,542.95 |
2,545.70 |
2,542.95 |
2,543.45 |
5.3K |
| 13:04 |
2,543.25 |
2,543.25 |
2,539.00 |
2,542.40 |
39.2K |
| 13:05 |
2,542.50 |
2,542.65 |
2,540.00 |
2,541.15 |
8.5K |
| 13:06 |
2,540.35 |
2,542.75 |
2,538.85 |
2,542.55 |
19.4K |
| 13:07 |
2,542.00 |
2,545.50 |
2,542.00 |
2,543.70 |
11.2K |
| 13:08 |
2,543.50 |
2,546.10 |
2,543.50 |
2,545.15 |
5.0K |
| 13:09 |
2,545.25 |
2,546.35 |
2,544.80 |
2,546.35 |
3.6K |
| 13:10 |
2,546.85 |
2,548.35 |
2,544.55 |
2,544.55 |
6.6K |
| 13:11 |
2,544.40 |
2,545.80 |
2,542.50 |
2,545.80 |
10.3K |
| 13:12 |
2,545.85 |
2,547.95 |
2,545.85 |
2,546.75 |
4.8K |
| 13:13 |
2,546.55 |
2,546.60 |
2,544.15 |
2,544.90 |
16.1K |
| 13:14 |
2,545.90 |
2,547.70 |
2,545.55 |
2,546.50 |
4.9K |
| 13:15 |
2,546.55 |
2,546.90 |
2,546.10 |
2,546.15 |
3.6K |
| 13:16 |
2,546.20 |
2,546.25 |
2,544.50 |
2,544.95 |
5.2K |
| 13:17 |
2,544.95 |
2,545.00 |
2,544.90 |
2,544.90 |
1.9K |
| 13:18 |
2,544.90 |
2,544.90 |
2,542.10 |
2,543.15 |
17.3K |
| 13:19 |
2,543.15 |
2,550.50 |
2,543.15 |
2,547.75 |
12.4K |
| 13:20 |
2,547.75 |
2,547.75 |
2,542.10 |
2,544.90 |
13.9K |
| 13:21 |
2,545.00 |
2,546.15 |
2,544.70 |
2,545.75 |
3.7K |
| 13:22 |
2,545.70 |
2,546.10 |
2,542.80 |
2,544.80 |
10.2K |
| 13:23 |
2,544.85 |
2,545.90 |
2,544.20 |
2,545.55 |
3.7K |
| 13:24 |
2,545.55 |
2,545.70 |
2,545.05 |
2,545.05 |
2.7K |
| 13:25 |
2,545.00 |
2,546.25 |
2,544.05 |
2,544.85 |
10.2K |
| 13:26 |
2,544.65 |
2,546.85 |
2,543.20 |
2,546.35 |
7.8K |
| 13:27 |
2,546.45 |
2,546.70 |
2,545.45 |
2,545.45 |
3.1K |
| 13:28 |
2,545.50 |
2,546.25 |
2,543.85 |
2,545.85 |
6.2K |
| 13:29 |
2,545.90 |
2,547.30 |
2,545.90 |
2,546.25 |
2.5K |
| 13:30 |
2,546.10 |
2,546.25 |
2,544.45 |
2,546.20 |
11.4K |
| 13:31 |
2,546.20 |
2,548.50 |
2,546.20 |
2,546.50 |
5.0K |
| 13:32 |
2,546.60 |
2,547.70 |
2,546.05 |
2,546.20 |
5.8K |
| 13:33 |
2,546.20 |
2,546.45 |
2,545.25 |
2,545.25 |
4.4K |
| 13:34 |
2,545.25 |
2,545.25 |
2,543.30 |
2,544.75 |
8.0K |
| 13:35 |
2,544.65 |
2,546.20 |
2,544.00 |
2,544.00 |
8.0K |
| 13:36 |
2,543.70 |
2,544.80 |
2,542.75 |
2,544.00 |
4.0K |
| 13:37 |
2,543.85 |
2,545.05 |
2,541.10 |
2,541.25 |
12.4K |
| 13:38 |
2,541.45 |
2,544.15 |
2,541.45 |
2,543.30 |
3.9K |
| 13:39 |
2,543.35 |
2,544.60 |
2,542.30 |
2,543.30 |
5.8K |
| 13:40 |
2,543.15 |
2,543.15 |
2,541.15 |
2,541.70 |
7.9K |
| 13:41 |
2,541.80 |
2,543.75 |
2,541.55 |
2,543.20 |
6.3K |
| 13:42 |
2,544.00 |
2,545.60 |
2,543.75 |
2,545.15 |
5.2K |
| 13:43 |
2,544.50 |
2,545.70 |
2,544.10 |
2,545.70 |
4.9K |
| 13:44 |
2,546.10 |
2,546.25 |
2,544.80 |
2,545.95 |
9.3K |
| 13:45 |
2,545.85 |
2,546.40 |
2,545.20 |
2,545.35 |
4.5K |
| 13:46 |
2,545.25 |
2,545.75 |
2,544.30 |
2,544.35 |
12.6K |
| 13:47 |
2,544.30 |
2,546.25 |
2,544.25 |
2,545.50 |
6.1K |
| 13:48 |
2,545.60 |
2,546.25 |
2,545.55 |
2,545.90 |
2.3K |
| 13:49 |
2,545.95 |
2,546.25 |
2,544.30 |
2,544.30 |
4.7K |
| 13:50 |
2,543.95 |
2,545.60 |
2,543.35 |
2,544.70 |
4.8K |
| 13:51 |
2,544.55 |
2,546.00 |
2,543.60 |
2,545.30 |
3.5K |
| 13:52 |
2,545.15 |
2,545.15 |
2,543.45 |
2,544.90 |
7.8K |
| 13:53 |
2,544.95 |
2,545.40 |
2,544.25 |
2,544.65 |
9.1K |
| 13:54 |
2,544.70 |
2,546.15 |
2,544.15 |
2,546.15 |
7.6K |
| 13:55 |
2,546.20 |
2,546.30 |
2,545.00 |
2,545.00 |
11.6K |
| 13:56 |
2,544.95 |
2,544.95 |
2,542.90 |
2,543.75 |
8.3K |
| 13:57 |
2,543.70 |
2,544.05 |
2,541.05 |
2,541.10 |
12.4K |
| 13:58 |
2,541.10 |
2,541.15 |
2,540.00 |
2,540.05 |
23.3K |
| 13:59 |
2,540.40 |
2,541.95 |
2,540.40 |
2,540.95 |
9.2K |
| 14:00 |
2,540.90 |
2,542.00 |
2,540.75 |
2,541.95 |
4.4K |
| 14:01 |
2,542.00 |
2,542.95 |
2,541.75 |
2,542.70 |
4.4K |
| 14:02 |
2,542.70 |
2,543.45 |
2,542.05 |
2,542.95 |
13.2K |
| 14:03 |
2,543.00 |
2,545.00 |
2,542.80 |
2,544.50 |
8.1K |
| 14:04 |
2,544.60 |
2,547.65 |
2,544.55 |
2,547.65 |
9.7K |
| 14:05 |
2,547.40 |
2,547.90 |
2,543.85 |
2,543.85 |
17.6K |
| 14:06 |
2,544.45 |
2,545.25 |
2,544.00 |
2,544.00 |
7.7K |
| 14:07 |
2,544.05 |
2,544.55 |
2,543.80 |
2,543.90 |
4.7K |
| 14:08 |
2,543.80 |
2,543.80 |
2,540.00 |
2,540.80 |
9.8K |
| 14:09 |
2,540.50 |
2,541.10 |
2,538.85 |
2,540.70 |
9.4K |
| 14:10 |
2,540.70 |
2,542.65 |
2,540.50 |
2,542.00 |
6.0K |
| 14:11 |
2,542.00 |
2,542.00 |
2,540.45 |
2,540.95 |
9.6K |
| 14:12 |
2,540.90 |
2,541.80 |
2,539.85 |
2,540.70 |
11.4K |
| 14:13 |
2,540.75 |
2,542.20 |
2,539.90 |
2,539.90 |
8.4K |
| 14:14 |
2,540.00 |
2,541.20 |
2,539.50 |
2,539.65 |
12.5K |
| 14:15 |
2,540.70 |
2,541.90 |
2,540.70 |
2,541.05 |
7.3K |
| 14:16 |
2,540.60 |
2,540.60 |
2,539.70 |
2,540.20 |
5.9K |
| 14:17 |
2,540.10 |
2,540.15 |
2,539.80 |
2,539.80 |
4.2K |
| 14:18 |
2,539.90 |
2,539.95 |
2,539.60 |
2,539.85 |
4.0K |
| 14:19 |
2,540.00 |
2,541.50 |
2,540.00 |
2,541.50 |
9.5K |
| 14:20 |
2,541.20 |
2,541.20 |
2,539.70 |
2,539.80 |
7.0K |
| 14:21 |
2,539.80 |
2,541.55 |
2,539.60 |
2,541.55 |
4.3K |
| 14:22 |
2,541.15 |
2,541.75 |
2,540.35 |
2,540.35 |
9.2K |
| 14:23 |
2,540.25 |
2,540.75 |
2,539.95 |
2,540.05 |
7.8K |
| 14:24 |
2,539.90 |
2,540.35 |
2,539.75 |
2,539.95 |
3.9K |
| 14:25 |
2,539.80 |
2,540.05 |
2,539.40 |
2,539.95 |
4.0K |
| 14:26 |
2,539.85 |
2,540.15 |
2,539.75 |
2,539.80 |
3.9K |
| 14:27 |
2,539.95 |
2,540.75 |
2,539.75 |
2,540.75 |
8.7K |
| 14:28 |
2,540.65 |
2,540.80 |
2,539.80 |
2,540.70 |
6.5K |
| 14:29 |
2,540.60 |
2,540.60 |
2,539.95 |
2,540.00 |
4.8K |
| 14:30 |
2,540.00 |
2,541.30 |
2,539.70 |
2,540.00 |
10.8K |
| 14:31 |
2,540.20 |
2,541.50 |
2,539.35 |
2,539.35 |
10.0K |
| 14:32 |
2,540.00 |
2,541.20 |
2,538.50 |
2,538.50 |
7.7K |
| 14:33 |
2,538.45 |
2,539.50 |
2,538.10 |
2,538.25 |
5.4K |
| 14:34 |
2,538.05 |
2,538.90 |
2,535.35 |
2,535.95 |
23.5K |
| 14:35 |
2,535.95 |
2,537.20 |
2,528.25 |
2,528.25 |
23.0K |
| 14:36 |
2,527.55 |
2,531.35 |
2,527.40 |
2,530.00 |
9.9K |
| 14:37 |
2,529.50 |
2,529.50 |
2,526.00 |
2,526.80 |
12.0K |
| 14:38 |
2,525.75 |
2,527.75 |
2,525.10 |
2,527.50 |
12.0K |
| 14:39 |
2,527.65 |
2,528.50 |
2,525.35 |
2,525.65 |
11.6K |
| 14:40 |
2,525.15 |
2,525.15 |
2,521.15 |
2,523.80 |
15.9K |
| 14:41 |
2,524.85 |
2,525.00 |
2,522.80 |
2,522.80 |
7.0K |
| 14:42 |
2,522.40 |
2,523.90 |
2,521.70 |
2,523.05 |
7.6K |
| 14:43 |
2,522.70 |
2,522.70 |
2,518.10 |
2,520.45 |
18.6K |
| 14:44 |
2,520.35 |
2,522.90 |
2,520.15 |
2,522.90 |
5.8K |
| 14:45 |
2,522.75 |
2,524.65 |
2,522.20 |
2,523.80 |
9.6K |
| 14:46 |
2,523.05 |
2,523.05 |
2,519.00 |
2,519.05 |
14.7K |
| 14:47 |
2,519.10 |
2,519.10 |
2,516.30 |
2,516.30 |
10.8K |
| 14:48 |
2,516.80 |
2,520.80 |
2,516.55 |
2,520.10 |
8.1K |
| 14:49 |
2,520.85 |
2,523.80 |
2,520.85 |
2,523.60 |
7.0K |
| 14:50 |
2,523.60 |
2,524.60 |
2,522.35 |
2,523.80 |
10.3K |
| 14:51 |
2,524.50 |
2,530.75 |
2,524.50 |
2,527.90 |
13.0K |
| 14:52 |
2,527.85 |
2,528.80 |
2,527.40 |
2,528.25 |
4.6K |
| 14:53 |
2,528.60 |
2,528.60 |
2,522.90 |
2,522.90 |
13.1K |
| 14:54 |
2,522.40 |
2,522.75 |
2,519.90 |
2,521.00 |
9.6K |
| 14:55 |
2,522.55 |
2,524.20 |
2,522.05 |
2,523.70 |
7.2K |
| 14:56 |
2,523.50 |
2,527.05 |
2,523.40 |
2,526.85 |
5.2K |
| 14:57 |
2,526.35 |
2,527.80 |
2,525.90 |
2,527.75 |
5.3K |
| 14:58 |
2,527.70 |
2,527.75 |
2,525.70 |
2,526.70 |
12.9K |
| 14:59 |
2,526.30 |
2,526.30 |
2,522.75 |
2,523.05 |
14.8K |
| 15:00 |
2,523.15 |
2,524.20 |
2,520.80 |
2,520.90 |
23.6K |
| 15:01 |
2,520.95 |
2,521.20 |
2,518.20 |
2,518.85 |
34.8K |
| 15:02 |
2,518.95 |
2,520.70 |
2,518.95 |
2,520.55 |
11.8K |
| 15:03 |
2,520.90 |
2,520.90 |
2,517.10 |
2,517.10 |
15.4K |
| 15:04 |
2,517.05 |
2,517.55 |
2,516.60 |
2,516.95 |
17.5K |
| 15:05 |
2,516.90 |
2,519.00 |
2,516.85 |
2,519.00 |
16.9K |
| 15:06 |
2,519.05 |
2,519.15 |
2,518.40 |
2,518.40 |
10.2K |
| 15:07 |
2,518.40 |
2,518.45 |
2,516.00 |
2,517.80 |
26.1K |
| 15:08 |
2,517.70 |
2,519.45 |
2,517.70 |
2,519.30 |
11.3K |
| 15:09 |
2,519.35 |
2,519.80 |
2,519.30 |
2,519.35 |
20.5K |
| 15:10 |
2,519.30 |
2,519.35 |
2,518.50 |
2,518.60 |
15.2K |
| 15:11 |
2,518.60 |
2,520.40 |
2,518.60 |
2,520.25 |
14.0K |
| 15:12 |
2,520.20 |
2,520.35 |
2,518.10 |
2,518.10 |
29.7K |
| 15:13 |
2,519.15 |
2,520.50 |
2,518.80 |
2,520.45 |
22.0K |
| 15:14 |
2,520.45 |
2,523.80 |
2,520.35 |
2,523.50 |
15.7K |
| 15:15 |
2,523.50 |
2,525.05 |
2,523.40 |
2,524.85 |
19.4K |
| 15:16 |
2,525.20 |
2,526.15 |
2,521.35 |
2,522.00 |
24.3K |
| 15:17 |
2,522.60 |
2,525.50 |
2,522.60 |
2,525.25 |
14.9K |
| 15:18 |
2,526.00 |
2,526.35 |
2,524.90 |
2,524.90 |
20.3K |
| 15:19 |
2,524.95 |
2,525.70 |
2,523.80 |
2,523.80 |
22.8K |
| 15:20 |
2,524.20 |
2,525.30 |
2,524.10 |
2,524.90 |
23.5K |
| 15:21 |
2,524.85 |
2,527.00 |
2,524.85 |
2,526.90 |
18.2K |
| 15:22 |
2,526.95 |
2,527.40 |
2,526.90 |
2,527.20 |
13.2K |
| 15:23 |
2,527.15 |
2,528.60 |
2,526.70 |
2,526.70 |
22.5K |
| 15:24 |
2,526.15 |
2,526.50 |
2,525.80 |
2,526.40 |
13.4K |
| 15:25 |
2,526.45 |
2,529.95 |
2,526.45 |
2,529.80 |
15.6K |
| 15:26 |
2,529.90 |
2,531.75 |
2,529.90 |
2,531.75 |
19.4K |
| 15:27 |
2,531.75 |
2,532.40 |
2,530.20 |
2,532.20 |
14.2K |
| 15:28 |
2,532.40 |
2,533.25 |
2,532.40 |
2,533.15 |
16.7K |
| 15:29 |
2,533.15 |
2,533.15 |
2,523.10 |
2,523.10 |
13.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|