| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,549.00 |
2,549.00 |
2,549.00 |
2,549.00 |
39.2K |
| 09:15 |
2,564.05 |
2,564.05 |
2,534.50 |
2,538.60 |
174.6K |
| 09:16 |
2,538.90 |
2,549.70 |
2,538.90 |
2,546.90 |
71.3K |
| 09:17 |
2,546.90 |
2,553.30 |
2,546.90 |
2,552.00 |
47.0K |
| 09:18 |
2,552.25 |
2,560.00 |
2,552.25 |
2,555.50 |
35.1K |
| 09:19 |
2,557.30 |
2,557.30 |
2,552.90 |
2,555.50 |
27.1K |
| 09:20 |
2,555.55 |
2,555.55 |
2,550.80 |
2,550.80 |
17.1K |
| 09:21 |
2,547.55 |
2,560.00 |
2,547.55 |
2,560.00 |
38.6K |
| 09:22 |
2,559.65 |
2,561.50 |
2,557.35 |
2,558.55 |
24.5K |
| 09:23 |
2,557.85 |
2,561.85 |
2,556.60 |
2,560.25 |
129.8K |
| 09:24 |
2,562.10 |
2,566.45 |
2,561.55 |
2,566.30 |
47.0K |
| 09:25 |
2,566.50 |
2,570.15 |
2,565.15 |
2,568.85 |
28.7K |
| 09:26 |
2,568.95 |
2,575.30 |
2,568.95 |
2,575.00 |
22.0K |
| 09:27 |
2,575.90 |
2,578.25 |
2,574.00 |
2,576.30 |
23.7K |
| 09:28 |
2,574.50 |
2,574.55 |
2,566.85 |
2,568.30 |
26.2K |
| 09:29 |
2,567.80 |
2,572.90 |
2,567.80 |
2,570.95 |
23.3K |
| 09:30 |
2,571.20 |
2,575.90 |
2,570.80 |
2,575.85 |
17.2K |
| 09:31 |
2,572.30 |
2,572.50 |
2,568.80 |
2,568.80 |
12.5K |
| 09:32 |
2,567.95 |
2,570.00 |
2,565.70 |
2,569.75 |
11.5K |
| 09:33 |
2,570.35 |
2,574.85 |
2,568.30 |
2,573.70 |
13.0K |
| 09:34 |
2,572.10 |
2,576.00 |
2,572.10 |
2,573.50 |
13.1K |
| 09:35 |
2,573.85 |
2,576.00 |
2,573.80 |
2,575.75 |
6.8K |
| 09:36 |
2,574.85 |
2,579.00 |
2,574.85 |
2,578.00 |
9.8K |
| 09:37 |
2,578.00 |
2,581.50 |
2,577.15 |
2,578.20 |
11.3K |
| 09:38 |
2,578.60 |
2,580.00 |
2,577.25 |
2,579.75 |
8.6K |
| 09:39 |
2,579.00 |
2,581.60 |
2,579.00 |
2,580.80 |
8.1K |
| 09:40 |
2,580.30 |
2,580.30 |
2,576.30 |
2,577.25 |
9.8K |
| 09:41 |
2,577.20 |
2,581.00 |
2,576.90 |
2,577.40 |
12.4K |
| 09:42 |
2,577.15 |
2,580.50 |
2,577.15 |
2,580.50 |
8.5K |
| 09:43 |
2,581.15 |
2,582.90 |
2,580.45 |
2,580.45 |
8.1K |
| 09:44 |
2,581.25 |
2,584.40 |
2,580.25 |
2,583.50 |
9.2K |
| 09:45 |
2,583.55 |
2,584.95 |
2,583.00 |
2,583.50 |
10.6K |
| 09:46 |
2,583.45 |
2,584.95 |
2,582.50 |
2,583.20 |
11.2K |
| 09:47 |
2,584.95 |
2,584.95 |
2,581.00 |
2,581.00 |
5.6K |
| 09:48 |
2,580.50 |
2,586.60 |
2,580.00 |
2,585.10 |
10.9K |
| 09:49 |
2,587.15 |
2,588.75 |
2,585.40 |
2,587.55 |
12.5K |
| 09:50 |
2,587.00 |
2,587.85 |
2,584.55 |
2,585.45 |
7.2K |
| 09:51 |
2,585.00 |
2,587.00 |
2,584.45 |
2,585.05 |
5.3K |
| 09:52 |
2,585.00 |
2,585.15 |
2,584.45 |
2,584.70 |
3.4K |
| 09:53 |
2,584.50 |
2,589.50 |
2,584.45 |
2,589.35 |
13.4K |
| 09:54 |
2,588.20 |
2,588.75 |
2,585.05 |
2,587.60 |
6.1K |
| 09:55 |
2,587.25 |
2,589.95 |
2,587.00 |
2,589.40 |
5.4K |
| 09:56 |
2,589.55 |
2,591.60 |
2,588.20 |
2,591.00 |
11.4K |
| 09:57 |
2,591.15 |
2,592.40 |
2,590.55 |
2,592.00 |
7.4K |
| 09:58 |
2,591.70 |
2,592.00 |
2,584.45 |
2,585.60 |
10.3K |
| 09:59 |
2,585.60 |
2,587.20 |
2,583.05 |
2,583.05 |
8.8K |
| 10:00 |
2,584.60 |
2,587.75 |
2,584.60 |
2,585.50 |
4.3K |
| 10:01 |
2,586.25 |
2,590.35 |
2,586.25 |
2,590.15 |
5.2K |
| 10:02 |
2,590.80 |
2,593.00 |
2,590.70 |
2,590.70 |
10.7K |
| 10:03 |
2,590.90 |
2,590.90 |
2,590.00 |
2,590.50 |
4.7K |
| 10:04 |
2,590.55 |
2,590.55 |
2,585.75 |
2,586.50 |
5.0K |
| 10:05 |
2,587.05 |
2,591.60 |
2,586.00 |
2,591.05 |
6.5K |
| 10:06 |
2,591.15 |
2,591.15 |
2,588.00 |
2,588.00 |
4.0K |
| 10:07 |
2,588.05 |
2,588.85 |
2,587.00 |
2,587.60 |
7.1K |
| 10:08 |
2,587.65 |
2,590.45 |
2,587.65 |
2,590.45 |
5.8K |
| 10:09 |
2,590.00 |
2,592.00 |
2,589.55 |
2,591.35 |
6.1K |
| 10:10 |
2,591.35 |
2,591.35 |
2,588.00 |
2,588.15 |
6.5K |
| 10:11 |
2,588.30 |
2,595.00 |
2,588.30 |
2,594.60 |
12.5K |
| 10:12 |
2,594.90 |
2,597.00 |
2,594.00 |
2,596.80 |
12.3K |
| 10:13 |
2,596.80 |
2,597.65 |
2,595.90 |
2,597.15 |
6.5K |
| 10:14 |
2,597.00 |
2,597.75 |
2,596.60 |
2,597.45 |
10.4K |
| 10:15 |
2,597.30 |
2,599.85 |
2,597.30 |
2,599.85 |
11.8K |
| 10:16 |
2,599.05 |
2,599.45 |
2,597.30 |
2,597.65 |
18.5K |
| 10:17 |
2,597.30 |
2,597.30 |
2,592.85 |
2,595.80 |
10.5K |
| 10:18 |
2,595.80 |
2,596.00 |
2,592.05 |
2,592.55 |
6.8K |
| 10:19 |
2,592.05 |
2,595.10 |
2,592.05 |
2,594.25 |
4.3K |
| 10:20 |
2,595.10 |
2,596.00 |
2,594.35 |
2,596.00 |
6.0K |
| 10:21 |
2,595.50 |
2,595.50 |
2,594.10 |
2,594.25 |
3.0K |
| 10:22 |
2,594.00 |
2,595.50 |
2,592.65 |
2,595.25 |
7.1K |
| 10:23 |
2,595.25 |
2,595.25 |
2,588.15 |
2,588.15 |
16.9K |
| 10:24 |
2,588.50 |
2,588.50 |
2,584.40 |
2,586.20 |
9.0K |
| 10:25 |
2,586.20 |
2,587.20 |
2,585.05 |
2,586.45 |
5.8K |
| 10:26 |
2,586.30 |
2,586.55 |
2,581.05 |
2,585.15 |
11.1K |
| 10:27 |
2,586.10 |
2,586.10 |
2,582.15 |
2,585.70 |
5.8K |
| 10:28 |
2,586.45 |
2,587.85 |
2,586.10 |
2,587.25 |
4.8K |
| 10:29 |
2,587.25 |
2,591.25 |
2,587.15 |
2,590.45 |
3.7K |
| 10:30 |
2,590.45 |
2,596.50 |
2,590.45 |
2,596.25 |
8.7K |
| 10:31 |
2,596.55 |
2,597.20 |
2,595.00 |
2,597.20 |
5.1K |
| 10:32 |
2,597.00 |
2,597.35 |
2,596.50 |
2,596.95 |
3.5K |
| 10:33 |
2,596.80 |
2,597.50 |
2,596.80 |
2,597.30 |
4.3K |
| 10:34 |
2,597.00 |
2,597.40 |
2,592.85 |
2,592.85 |
4.2K |
| 10:35 |
2,592.80 |
2,592.80 |
2,589.10 |
2,590.75 |
8.9K |
| 10:36 |
2,591.30 |
2,591.35 |
2,584.50 |
2,585.30 |
11.6K |
| 10:37 |
2,585.00 |
2,585.00 |
2,576.80 |
2,578.80 |
17.4K |
| 10:38 |
2,578.00 |
2,583.20 |
2,577.25 |
2,583.00 |
10.3K |
| 10:39 |
2,583.00 |
2,583.00 |
2,577.50 |
2,579.50 |
11.8K |
| 10:40 |
2,579.00 |
2,582.35 |
2,578.40 |
2,581.35 |
4.9K |
| 10:41 |
2,580.45 |
2,580.45 |
2,577.20 |
2,579.00 |
11.3K |
| 10:42 |
2,579.40 |
2,581.15 |
2,578.40 |
2,578.40 |
7.3K |
| 10:43 |
2,577.85 |
2,581.00 |
2,577.55 |
2,581.00 |
3.3K |
| 10:44 |
2,580.55 |
2,582.05 |
2,580.55 |
2,581.85 |
6.0K |
| 10:45 |
2,582.00 |
2,583.15 |
2,581.60 |
2,581.75 |
5.2K |
| 10:46 |
2,581.80 |
2,581.90 |
2,578.55 |
2,579.50 |
6.6K |
| 10:47 |
2,579.25 |
2,580.00 |
2,578.40 |
2,579.10 |
4.6K |
| 10:48 |
2,579.40 |
2,584.40 |
2,579.40 |
2,584.40 |
6.4K |
| 10:49 |
2,584.65 |
2,585.35 |
2,581.20 |
2,582.40 |
6.4K |
| 10:50 |
2,582.45 |
2,582.85 |
2,581.45 |
2,582.85 |
3.8K |
| 10:51 |
2,581.60 |
2,582.70 |
2,580.70 |
2,582.60 |
2.2K |
| 10:52 |
2,581.55 |
2,582.50 |
2,580.35 |
2,581.10 |
3.4K |
| 10:53 |
2,580.90 |
2,580.90 |
2,578.00 |
2,578.00 |
6.3K |
| 10:54 |
2,578.20 |
2,579.45 |
2,577.20 |
2,577.85 |
3.5K |
| 10:55 |
2,578.55 |
2,579.30 |
2,577.20 |
2,577.25 |
4.9K |
| 10:56 |
2,577.20 |
2,582.15 |
2,576.35 |
2,579.90 |
6.8K |
| 10:57 |
2,580.65 |
2,582.25 |
2,578.60 |
2,581.85 |
3.0K |
| 10:58 |
2,581.85 |
2,581.85 |
2,579.10 |
2,580.85 |
3.6K |
| 10:59 |
2,580.05 |
2,582.60 |
2,580.05 |
2,581.60 |
3.5K |
| 11:00 |
2,581.30 |
2,583.50 |
2,581.30 |
2,583.15 |
2.6K |
| 11:01 |
2,584.50 |
2,587.80 |
2,584.50 |
2,585.75 |
4.6K |
| 11:02 |
2,585.60 |
2,586.70 |
2,585.00 |
2,586.60 |
5.1K |
| 11:03 |
2,586.60 |
2,586.60 |
2,583.30 |
2,585.50 |
6.6K |
| 11:04 |
2,586.30 |
2,586.30 |
2,584.70 |
2,584.70 |
2.4K |
| 11:05 |
2,584.25 |
2,585.55 |
2,584.25 |
2,585.50 |
2.4K |
| 11:06 |
2,587.15 |
2,587.15 |
2,584.40 |
2,586.15 |
5.0K |
| 11:07 |
2,586.85 |
2,586.85 |
2,585.65 |
2,586.35 |
3.3K |
| 11:08 |
2,587.30 |
2,587.30 |
2,584.85 |
2,585.75 |
4.5K |
| 11:09 |
2,585.60 |
2,585.75 |
2,583.55 |
2,585.20 |
3.7K |
| 11:10 |
2,586.25 |
2,587.70 |
2,586.10 |
2,586.90 |
1.8K |
| 11:11 |
2,586.50 |
2,587.55 |
2,585.45 |
2,585.65 |
3.8K |
| 11:12 |
2,585.00 |
2,590.75 |
2,584.75 |
2,590.75 |
7.7K |
| 11:13 |
2,592.60 |
2,592.90 |
2,589.20 |
2,590.00 |
7.4K |
| 11:14 |
2,590.00 |
2,591.05 |
2,589.20 |
2,589.25 |
4.7K |
| 11:15 |
2,589.25 |
2,591.85 |
2,588.70 |
2,590.50 |
5.0K |
| 11:16 |
2,590.50 |
2,591.60 |
2,590.45 |
2,590.65 |
2.9K |
| 11:17 |
2,590.65 |
2,591.25 |
2,588.75 |
2,590.35 |
3.7K |
| 11:18 |
2,590.35 |
2,590.50 |
2,589.95 |
2,590.05 |
4.2K |
| 11:19 |
2,590.05 |
2,590.05 |
2,588.70 |
2,589.10 |
7.5K |
| 11:20 |
2,590.05 |
2,591.70 |
2,589.00 |
2,589.00 |
4.8K |
| 11:21 |
2,589.00 |
2,589.00 |
2,586.65 |
2,586.70 |
7.2K |
| 11:22 |
2,586.65 |
2,587.00 |
2,586.45 |
2,586.60 |
2.0K |
| 11:23 |
2,586.65 |
2,588.50 |
2,585.80 |
2,588.15 |
4.3K |
| 11:24 |
2,588.60 |
2,588.90 |
2,587.30 |
2,587.80 |
2.2K |
| 11:25 |
2,590.00 |
2,590.00 |
2,587.15 |
2,589.00 |
5.2K |
| 11:26 |
2,588.95 |
2,588.95 |
2,588.00 |
2,588.85 |
2.3K |
| 11:27 |
2,588.80 |
2,588.85 |
2,585.65 |
2,585.65 |
4.2K |
| 11:28 |
2,585.15 |
2,587.00 |
2,585.00 |
2,587.00 |
3.7K |
| 11:29 |
2,587.05 |
2,587.30 |
2,585.95 |
2,586.45 |
3.7K |
| 11:30 |
2,587.10 |
2,588.00 |
2,586.90 |
2,587.60 |
3.2K |
| 11:31 |
2,587.75 |
2,591.45 |
2,587.75 |
2,589.85 |
4.6K |
| 11:32 |
2,590.05 |
2,590.40 |
2,588.85 |
2,590.40 |
1.9K |
| 11:33 |
2,590.15 |
2,590.20 |
2,588.35 |
2,588.35 |
2.7K |
| 11:34 |
2,588.35 |
2,589.15 |
2,587.50 |
2,587.85 |
5.8K |
| 11:35 |
2,588.00 |
2,591.50 |
2,587.95 |
2,591.50 |
7.1K |
| 11:36 |
2,593.00 |
2,593.95 |
2,590.30 |
2,590.60 |
5.1K |
| 11:37 |
2,590.65 |
2,591.00 |
2,589.80 |
2,590.10 |
3.2K |
| 11:38 |
2,590.20 |
2,592.00 |
2,590.20 |
2,590.80 |
2.7K |
| 11:39 |
2,590.50 |
2,591.90 |
2,590.35 |
2,591.65 |
3.7K |
| 11:40 |
2,591.85 |
2,593.55 |
2,591.85 |
2,593.00 |
2.9K |
| 11:41 |
2,593.10 |
2,593.15 |
2,591.00 |
2,591.35 |
11.7K |
| 11:42 |
2,591.50 |
2,593.20 |
2,591.50 |
2,593.20 |
2.3K |
| 11:43 |
2,593.20 |
2,593.20 |
2,591.00 |
2,592.15 |
4.8K |
| 11:44 |
2,592.25 |
2,593.50 |
2,591.45 |
2,591.75 |
3.7K |
| 11:45 |
2,591.80 |
2,592.35 |
2,590.00 |
2,590.90 |
4.7K |
| 11:46 |
2,591.40 |
2,592.50 |
2,591.40 |
2,591.75 |
2.9K |
| 11:47 |
2,591.75 |
2,593.05 |
2,591.75 |
2,592.80 |
2.7K |
| 11:48 |
2,592.90 |
2,594.00 |
2,591.75 |
2,591.75 |
3.0K |
| 11:49 |
2,592.05 |
2,594.35 |
2,592.05 |
2,593.15 |
5.7K |
| 11:50 |
2,593.15 |
2,594.15 |
2,593.05 |
2,593.25 |
3.7K |
| 11:51 |
2,593.25 |
2,594.55 |
2,593.00 |
2,593.00 |
5.3K |
| 11:52 |
2,592.75 |
2,593.15 |
2,591.85 |
2,592.50 |
4.5K |
| 11:53 |
2,592.55 |
2,592.70 |
2,589.75 |
2,589.75 |
5.9K |
| 11:54 |
2,589.95 |
2,590.00 |
2,586.00 |
2,586.25 |
7.0K |
| 11:55 |
2,586.25 |
2,588.75 |
2,586.25 |
2,588.70 |
4.1K |
| 11:56 |
2,588.70 |
2,588.70 |
2,586.00 |
2,586.05 |
5.5K |
| 11:57 |
2,586.20 |
2,586.85 |
2,585.50 |
2,586.30 |
4.2K |
| 11:58 |
2,585.90 |
2,586.25 |
2,585.35 |
2,585.85 |
2.7K |
| 11:59 |
2,585.70 |
2,585.70 |
2,582.00 |
2,582.95 |
6.6K |
| 12:00 |
2,582.95 |
2,584.40 |
2,582.00 |
2,582.00 |
2.5K |
| 12:01 |
2,582.05 |
2,583.95 |
2,581.90 |
2,581.90 |
3.6K |
| 12:02 |
2,581.60 |
2,581.60 |
2,575.40 |
2,576.30 |
10.0K |
| 12:03 |
2,576.55 |
2,577.95 |
2,576.55 |
2,577.55 |
4.1K |
| 12:04 |
2,577.60 |
2,578.35 |
2,577.50 |
2,577.60 |
4.2K |
| 12:05 |
2,577.30 |
2,579.85 |
2,577.00 |
2,579.15 |
4.4K |
| 12:06 |
2,579.60 |
2,580.85 |
2,578.60 |
2,579.10 |
7.2K |
| 12:07 |
2,579.75 |
2,580.35 |
2,579.00 |
2,579.05 |
3.2K |
| 12:08 |
2,579.05 |
2,579.05 |
2,577.10 |
2,577.55 |
5.1K |
| 12:09 |
2,577.45 |
2,577.45 |
2,576.00 |
2,576.20 |
7.0K |
| 12:10 |
2,577.00 |
2,578.75 |
2,576.00 |
2,578.75 |
3.4K |
| 12:11 |
2,578.25 |
2,578.25 |
2,576.00 |
2,576.00 |
3.2K |
| 12:12 |
2,576.80 |
2,578.65 |
2,576.00 |
2,578.65 |
4.3K |
| 12:13 |
2,578.60 |
2,580.10 |
2,576.50 |
2,577.10 |
7.7K |
| 12:14 |
2,576.75 |
2,578.50 |
2,573.25 |
2,573.25 |
10.4K |
| 12:15 |
2,576.75 |
2,576.75 |
2,573.45 |
2,573.65 |
12.0K |
| 12:16 |
2,573.95 |
2,576.00 |
2,573.95 |
2,574.70 |
10.6K |
| 12:17 |
2,574.15 |
2,579.45 |
2,574.00 |
2,579.45 |
5.4K |
| 12:18 |
2,579.50 |
2,579.50 |
2,575.80 |
2,575.80 |
4.8K |
| 12:19 |
2,575.95 |
2,575.95 |
2,574.95 |
2,575.05 |
6.3K |
| 12:20 |
2,574.60 |
2,574.60 |
2,573.20 |
2,573.25 |
8.4K |
| 12:21 |
2,573.35 |
2,573.40 |
2,572.95 |
2,573.20 |
3.7K |
| 12:22 |
2,573.25 |
2,573.25 |
2,570.20 |
2,570.35 |
9.1K |
| 12:23 |
2,570.45 |
2,572.70 |
2,570.45 |
2,572.70 |
5.8K |
| 12:24 |
2,572.95 |
2,572.95 |
2,572.00 |
2,572.45 |
3.8K |
| 12:25 |
2,572.60 |
2,573.85 |
2,572.00 |
2,572.50 |
4.3K |
| 12:26 |
2,573.05 |
2,573.85 |
2,573.00 |
2,573.55 |
5.4K |
| 12:27 |
2,574.70 |
2,574.95 |
2,572.60 |
2,572.60 |
4.1K |
| 12:28 |
2,572.95 |
2,574.10 |
2,572.70 |
2,573.05 |
5.3K |
| 12:29 |
2,573.00 |
2,576.40 |
2,572.85 |
2,574.90 |
6.0K |
| 12:30 |
2,576.00 |
2,576.00 |
2,573.00 |
2,575.20 |
8.4K |
| 12:31 |
2,575.40 |
2,580.00 |
2,575.20 |
2,578.00 |
8.6K |
| 12:32 |
2,577.35 |
2,577.65 |
2,576.10 |
2,576.15 |
5.5K |
| 12:33 |
2,576.55 |
2,576.90 |
2,575.50 |
2,576.55 |
7.5K |
| 12:34 |
2,576.45 |
2,579.45 |
2,575.70 |
2,576.90 |
5.7K |
| 12:35 |
2,577.45 |
2,578.35 |
2,576.80 |
2,577.75 |
6.5K |
| 12:36 |
2,577.35 |
2,581.20 |
2,577.35 |
2,580.65 |
7.2K |
| 12:37 |
2,581.00 |
2,581.60 |
2,578.45 |
2,578.95 |
6.2K |
| 12:38 |
2,579.00 |
2,581.80 |
2,578.10 |
2,579.95 |
5.7K |
| 12:39 |
2,579.60 |
2,582.50 |
2,579.60 |
2,582.20 |
5.2K |
| 12:40 |
2,583.05 |
2,584.10 |
2,582.65 |
2,584.00 |
7.2K |
| 12:41 |
2,584.00 |
2,584.90 |
2,583.30 |
2,583.85 |
4.9K |
| 12:42 |
2,584.00 |
2,584.25 |
2,583.15 |
2,583.35 |
4.8K |
| 12:43 |
2,583.40 |
2,583.95 |
2,582.30 |
2,583.95 |
4.7K |
| 12:44 |
2,584.50 |
2,584.50 |
2,580.95 |
2,581.95 |
8.7K |
| 12:45 |
2,581.95 |
2,585.00 |
2,581.90 |
2,585.00 |
5.4K |
| 12:46 |
2,584.30 |
2,584.30 |
2,582.10 |
2,582.10 |
5.9K |
| 12:47 |
2,581.95 |
2,583.95 |
2,581.55 |
2,583.40 |
5.0K |
| 12:48 |
2,583.40 |
2,584.75 |
2,583.05 |
2,584.30 |
4.3K |
| 12:49 |
2,585.00 |
2,585.00 |
2,582.65 |
2,583.00 |
7.2K |
| 12:50 |
2,583.05 |
2,583.05 |
2,581.40 |
2,581.45 |
5.3K |
| 12:51 |
2,581.50 |
2,584.35 |
2,581.50 |
2,583.95 |
5.1K |
| 12:52 |
2,583.90 |
2,583.90 |
2,582.00 |
2,582.05 |
2.8K |
| 12:53 |
2,582.00 |
2,582.75 |
2,581.75 |
2,582.65 |
5.1K |
| 12:54 |
2,582.90 |
2,582.95 |
2,581.20 |
2,581.20 |
4.0K |
| 12:55 |
2,581.35 |
2,581.35 |
2,580.05 |
2,580.25 |
4.9K |
| 12:56 |
2,580.35 |
2,581.45 |
2,580.05 |
2,581.15 |
5.2K |
| 12:57 |
2,581.15 |
2,581.90 |
2,580.70 |
2,581.05 |
3.6K |
| 12:58 |
2,581.35 |
2,581.35 |
2,580.05 |
2,580.10 |
3.0K |
| 12:59 |
2,579.50 |
2,579.50 |
2,577.25 |
2,577.25 |
4.7K |
| 13:00 |
2,577.25 |
2,578.25 |
2,577.00 |
2,577.00 |
6.5K |
| 13:01 |
2,577.00 |
2,577.30 |
2,576.60 |
2,576.95 |
6.0K |
| 13:02 |
2,576.95 |
2,579.95 |
2,576.65 |
2,579.95 |
4.8K |
| 13:03 |
2,580.00 |
2,580.45 |
2,579.80 |
2,579.95 |
2.9K |
| 13:04 |
2,580.00 |
2,583.10 |
2,580.00 |
2,583.00 |
5.5K |
| 13:05 |
2,583.45 |
2,583.60 |
2,581.75 |
2,582.55 |
4.8K |
| 13:06 |
2,582.55 |
2,582.65 |
2,582.00 |
2,582.20 |
3.1K |
| 13:07 |
2,582.00 |
2,583.80 |
2,581.80 |
2,583.80 |
6.3K |
| 13:08 |
2,583.95 |
2,584.50 |
2,583.85 |
2,584.00 |
4.6K |
| 13:09 |
2,584.00 |
2,584.15 |
2,583.00 |
2,583.50 |
3.9K |
| 13:10 |
2,583.25 |
2,583.25 |
2,580.60 |
2,581.65 |
3.9K |
| 13:11 |
2,581.50 |
2,584.60 |
2,581.05 |
2,584.20 |
8.0K |
| 13:12 |
2,584.20 |
2,585.05 |
2,583.80 |
2,585.05 |
5.2K |
| 13:13 |
2,584.70 |
2,586.00 |
2,584.25 |
2,584.45 |
9.2K |
| 13:14 |
2,584.80 |
2,585.05 |
2,582.90 |
2,583.30 |
4.2K |
| 13:15 |
2,583.10 |
2,583.10 |
2,581.15 |
2,581.35 |
4.8K |
| 13:16 |
2,582.20 |
2,582.20 |
2,580.30 |
2,581.35 |
5.0K |
| 13:17 |
2,581.30 |
2,581.90 |
2,581.25 |
2,581.35 |
2.9K |
| 13:18 |
2,581.40 |
2,581.40 |
2,580.05 |
2,580.45 |
4.8K |
| 13:19 |
2,580.50 |
2,580.75 |
2,575.75 |
2,577.60 |
7.6K |
| 13:20 |
2,577.60 |
2,577.95 |
2,577.20 |
2,577.30 |
4.2K |
| 13:21 |
2,577.25 |
2,577.45 |
2,577.15 |
2,577.15 |
4.1K |
| 13:22 |
2,577.15 |
2,579.25 |
2,577.15 |
2,579.25 |
5.8K |
| 13:23 |
2,580.00 |
2,580.15 |
2,579.50 |
2,580.05 |
6.8K |
| 13:24 |
2,580.05 |
2,580.10 |
2,579.55 |
2,579.65 |
4.5K |
| 13:25 |
2,581.35 |
2,582.40 |
2,580.65 |
2,581.25 |
6.3K |
| 13:26 |
2,581.25 |
2,582.20 |
2,580.50 |
2,581.05 |
4.0K |
| 13:27 |
2,580.50 |
2,580.50 |
2,577.30 |
2,578.65 |
8.2K |
| 13:28 |
2,578.60 |
2,578.90 |
2,577.35 |
2,578.20 |
4.1K |
| 13:29 |
2,578.20 |
2,579.10 |
2,577.35 |
2,577.35 |
3.9K |
| 13:30 |
2,577.35 |
2,577.40 |
2,574.55 |
2,575.10 |
13.3K |
| 13:31 |
2,575.40 |
2,575.40 |
2,574.00 |
2,574.25 |
4.0K |
| 13:32 |
2,574.25 |
2,577.10 |
2,574.15 |
2,577.10 |
4.6K |
| 13:33 |
2,577.10 |
2,577.25 |
2,575.00 |
2,575.20 |
4.7K |
| 13:34 |
2,575.50 |
2,576.10 |
2,575.00 |
2,575.70 |
3.5K |
| 13:35 |
2,575.85 |
2,576.80 |
2,575.10 |
2,575.90 |
5.4K |
| 13:36 |
2,575.90 |
2,577.20 |
2,575.70 |
2,576.40 |
4.3K |
| 13:37 |
2,576.60 |
2,577.85 |
2,576.60 |
2,576.65 |
3.7K |
| 13:38 |
2,576.70 |
2,579.20 |
2,576.10 |
2,578.85 |
5.7K |
| 13:39 |
2,579.30 |
2,579.95 |
2,578.00 |
2,579.30 |
4.9K |
| 13:40 |
2,578.15 |
2,578.40 |
2,576.80 |
2,577.15 |
3.8K |
| 13:41 |
2,577.75 |
2,580.00 |
2,577.75 |
2,578.30 |
3.9K |
| 13:42 |
2,578.30 |
2,579.10 |
2,577.65 |
2,579.10 |
9.7K |
| 13:43 |
2,579.65 |
2,581.95 |
2,579.65 |
2,580.50 |
3.8K |
| 13:44 |
2,580.55 |
2,581.85 |
2,580.25 |
2,581.50 |
3.0K |
| 13:45 |
2,581.70 |
2,581.70 |
2,580.25 |
2,580.50 |
7.9K |
| 13:46 |
2,580.10 |
2,581.10 |
2,579.25 |
2,580.30 |
5.2K |
| 13:47 |
2,580.70 |
2,581.00 |
2,579.20 |
2,579.20 |
2.9K |
| 13:48 |
2,579.70 |
2,579.70 |
2,577.65 |
2,577.65 |
4.6K |
| 13:49 |
2,577.65 |
2,577.65 |
2,576.00 |
2,576.10 |
3.8K |
| 13:50 |
2,575.70 |
2,578.00 |
2,575.55 |
2,577.90 |
5.2K |
| 13:51 |
2,578.15 |
2,579.25 |
2,576.65 |
2,576.75 |
4.3K |
| 13:52 |
2,576.65 |
2,577.65 |
2,576.00 |
2,576.00 |
4.8K |
| 13:53 |
2,576.00 |
2,576.00 |
2,574.05 |
2,574.05 |
5.6K |
| 13:54 |
2,574.10 |
2,575.05 |
2,573.30 |
2,575.05 |
8.9K |
| 13:55 |
2,575.05 |
2,575.40 |
2,573.50 |
2,574.65 |
6.6K |
| 13:56 |
2,573.80 |
2,574.85 |
2,573.45 |
2,574.85 |
3.6K |
| 13:57 |
2,575.00 |
2,576.35 |
2,574.55 |
2,576.25 |
3.3K |
| 13:58 |
2,576.35 |
2,577.00 |
2,575.35 |
2,576.25 |
3.7K |
| 13:59 |
2,576.95 |
2,577.15 |
2,574.85 |
2,575.50 |
3.9K |
| 14:00 |
2,575.45 |
2,575.45 |
2,572.50 |
2,572.55 |
5.8K |
| 14:01 |
2,571.65 |
2,572.40 |
2,571.25 |
2,572.40 |
6.6K |
| 14:02 |
2,572.45 |
2,573.05 |
2,571.40 |
2,572.65 |
9.2K |
| 14:03 |
2,572.65 |
2,572.65 |
2,569.35 |
2,570.25 |
23.9K |
| 14:04 |
2,569.40 |
2,571.05 |
2,569.40 |
2,569.95 |
6.6K |
| 14:05 |
2,569.10 |
2,570.50 |
2,566.85 |
2,566.85 |
8.9K |
| 14:06 |
2,567.45 |
2,571.30 |
2,567.00 |
2,571.10 |
49.5K |
| 14:07 |
2,571.15 |
2,574.00 |
2,571.15 |
2,573.65 |
6.8K |
| 14:08 |
2,573.35 |
2,576.00 |
2,573.05 |
2,575.10 |
5.7K |
| 14:09 |
2,575.20 |
2,575.20 |
2,572.90 |
2,572.90 |
4.5K |
| 14:10 |
2,573.05 |
2,573.05 |
2,568.75 |
2,568.80 |
6.0K |
| 14:11 |
2,569.15 |
2,572.00 |
2,569.00 |
2,570.10 |
7.3K |
| 14:12 |
2,570.15 |
2,571.15 |
2,569.55 |
2,570.15 |
5.9K |
| 14:13 |
2,570.25 |
2,570.50 |
2,568.05 |
2,569.15 |
5.6K |
| 14:14 |
2,569.30 |
2,571.05 |
2,568.35 |
2,571.05 |
8.2K |
| 14:15 |
2,571.50 |
2,573.85 |
2,570.90 |
2,573.25 |
6.9K |
| 14:16 |
2,573.30 |
2,573.65 |
2,572.70 |
2,573.05 |
3.8K |
| 14:17 |
2,573.10 |
2,573.15 |
2,571.75 |
2,572.05 |
5.8K |
| 14:18 |
2,572.10 |
2,574.05 |
2,571.10 |
2,571.20 |
9.4K |
| 14:19 |
2,571.25 |
2,571.25 |
2,569.30 |
2,570.50 |
4.2K |
| 14:20 |
2,570.90 |
2,571.25 |
2,569.70 |
2,571.05 |
8.6K |
| 14:21 |
2,571.10 |
2,571.65 |
2,569.20 |
2,569.85 |
5.7K |
| 14:22 |
2,570.00 |
2,571.70 |
2,570.00 |
2,571.00 |
4.4K |
| 14:23 |
2,571.00 |
2,571.30 |
2,570.00 |
2,570.15 |
3.3K |
| 14:24 |
2,570.15 |
2,574.65 |
2,570.15 |
2,572.85 |
4.4K |
| 14:25 |
2,572.70 |
2,573.25 |
2,571.50 |
2,573.00 |
20.6K |
| 14:26 |
2,573.05 |
2,575.85 |
2,573.00 |
2,575.75 |
5.1K |
| 14:27 |
2,575.65 |
2,575.65 |
2,573.50 |
2,575.50 |
5.5K |
| 14:28 |
2,575.35 |
2,575.35 |
2,572.30 |
2,572.70 |
8.5K |
| 14:29 |
2,572.05 |
2,572.05 |
2,570.10 |
2,570.90 |
14.3K |
| 14:30 |
2,570.95 |
2,574.90 |
2,570.95 |
2,574.90 |
5.3K |
| 14:31 |
2,574.35 |
2,575.70 |
2,574.35 |
2,574.35 |
4.1K |
| 14:32 |
2,574.70 |
2,575.75 |
2,574.00 |
2,575.70 |
5.8K |
| 14:33 |
2,575.35 |
2,575.35 |
2,574.00 |
2,574.10 |
7.5K |
| 14:34 |
2,575.40 |
2,575.40 |
2,574.15 |
2,575.05 |
9.7K |
| 14:35 |
2,575.10 |
2,575.20 |
2,573.90 |
2,574.75 |
3.8K |
| 14:36 |
2,574.95 |
2,575.70 |
2,574.00 |
2,575.70 |
7.4K |
| 14:37 |
2,575.30 |
2,576.20 |
2,574.50 |
2,576.20 |
3.5K |
| 14:38 |
2,576.25 |
2,577.05 |
2,574.60 |
2,576.15 |
6.9K |
| 14:39 |
2,576.20 |
2,576.20 |
2,574.20 |
2,574.65 |
4.0K |
| 14:40 |
2,574.95 |
2,576.75 |
2,574.55 |
2,576.10 |
4.1K |
| 14:41 |
2,576.05 |
2,576.05 |
2,574.25 |
2,575.50 |
5.4K |
| 14:42 |
2,575.50 |
2,576.50 |
2,574.20 |
2,574.85 |
10.5K |
| 14:43 |
2,574.55 |
2,575.05 |
2,573.20 |
2,573.55 |
5.0K |
| 14:44 |
2,573.60 |
2,575.00 |
2,573.00 |
2,574.05 |
5.2K |
| 14:45 |
2,573.95 |
2,575.05 |
2,573.95 |
2,574.80 |
6.4K |
| 14:46 |
2,574.60 |
2,574.95 |
2,573.15 |
2,573.80 |
3.7K |
| 14:47 |
2,574.30 |
2,574.30 |
2,573.10 |
2,573.35 |
5.9K |
| 14:48 |
2,573.40 |
2,574.50 |
2,572.40 |
2,574.05 |
5.1K |
| 14:49 |
2,574.05 |
2,575.10 |
2,571.85 |
2,574.70 |
24.5K |
| 14:50 |
2,574.30 |
2,575.25 |
2,572.85 |
2,573.50 |
4.5K |
| 14:51 |
2,573.55 |
2,574.50 |
2,572.80 |
2,573.60 |
4.6K |
| 14:52 |
2,573.60 |
2,574.85 |
2,573.55 |
2,574.45 |
5.1K |
| 14:53 |
2,574.60 |
2,575.15 |
2,574.40 |
2,575.15 |
3.9K |
| 14:54 |
2,575.20 |
2,575.20 |
2,573.45 |
2,574.40 |
8.7K |
| 14:55 |
2,574.30 |
2,574.30 |
2,571.95 |
2,572.80 |
5.0K |
| 14:56 |
2,572.80 |
2,573.10 |
2,571.75 |
2,573.00 |
16.2K |
| 14:57 |
2,572.95 |
2,574.40 |
2,572.10 |
2,574.40 |
9.6K |
| 14:58 |
2,574.20 |
2,574.60 |
2,573.85 |
2,574.25 |
6.4K |
| 14:59 |
2,573.85 |
2,573.85 |
2,573.00 |
2,573.10 |
4.5K |
| 15:00 |
2,573.25 |
2,577.20 |
2,573.25 |
2,574.70 |
33.4K |
| 15:01 |
2,574.85 |
2,575.00 |
2,574.20 |
2,575.00 |
22.5K |
| 15:02 |
2,575.00 |
2,576.50 |
2,574.65 |
2,575.70 |
22.7K |
| 15:03 |
2,575.85 |
2,576.60 |
2,574.35 |
2,575.35 |
28.4K |
| 15:04 |
2,575.00 |
2,575.55 |
2,573.85 |
2,575.40 |
20.6K |
| 15:05 |
2,575.35 |
2,575.35 |
2,574.05 |
2,575.05 |
14.6K |
| 15:06 |
2,575.15 |
2,575.15 |
2,574.20 |
2,574.25 |
12.2K |
| 15:07 |
2,574.25 |
2,574.25 |
2,573.75 |
2,574.00 |
22.6K |
| 15:08 |
2,574.05 |
2,574.25 |
2,573.90 |
2,574.25 |
39.4K |
| 15:09 |
2,573.85 |
2,575.65 |
2,573.85 |
2,575.65 |
21.1K |
| 15:10 |
2,577.35 |
2,579.75 |
2,577.35 |
2,579.25 |
27.5K |
| 15:11 |
2,579.25 |
2,579.85 |
2,579.10 |
2,579.50 |
25.2K |
| 15:12 |
2,579.60 |
2,581.80 |
2,579.45 |
2,580.75 |
18.2K |
| 15:13 |
2,580.70 |
2,580.85 |
2,579.05 |
2,579.30 |
13.8K |
| 15:14 |
2,579.35 |
2,579.50 |
2,578.70 |
2,578.70 |
18.9K |
| 15:15 |
2,578.70 |
2,578.70 |
2,574.00 |
2,575.05 |
35.9K |
| 15:16 |
2,575.40 |
2,577.45 |
2,575.30 |
2,577.20 |
16.2K |
| 15:17 |
2,577.25 |
2,577.45 |
2,576.95 |
2,577.00 |
13.5K |
| 15:18 |
2,577.05 |
2,577.05 |
2,575.75 |
2,575.75 |
10.6K |
| 15:19 |
2,575.60 |
2,578.40 |
2,575.60 |
2,577.20 |
34.7K |
| 15:20 |
2,576.95 |
2,577.15 |
2,575.85 |
2,577.15 |
19.0K |
| 15:21 |
2,578.10 |
2,580.10 |
2,577.65 |
2,580.10 |
13.4K |
| 15:22 |
2,579.60 |
2,579.60 |
2,578.50 |
2,579.45 |
18.6K |
| 15:23 |
2,579.50 |
2,580.95 |
2,579.20 |
2,580.10 |
21.2K |
| 15:24 |
2,580.55 |
2,581.40 |
2,580.30 |
2,581.00 |
23.0K |
| 15:25 |
2,581.10 |
2,583.10 |
2,581.05 |
2,582.90 |
23.3K |
| 15:26 |
2,582.85 |
2,584.05 |
2,582.65 |
2,584.00 |
16.4K |
| 15:27 |
2,584.05 |
2,588.00 |
2,584.00 |
2,587.20 |
23.5K |
| 15:28 |
2,587.20 |
2,600.05 |
2,587.20 |
2,600.05 |
82.0K |
| 15:29 |
2,600.00 |
2,603.85 |
2,580.35 |
2,580.35 |
33.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|