| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,632.00 |
2,632.00 |
2,632.00 |
2,632.00 |
14.7K |
| 09:15 |
2,625.80 |
2,630.30 |
2,615.20 |
2,620.50 |
106.9K |
| 09:16 |
2,621.80 |
2,622.00 |
2,606.20 |
2,608.00 |
45.2K |
| 09:17 |
2,607.40 |
2,610.00 |
2,604.50 |
2,606.10 |
27.2K |
| 09:18 |
2,606.30 |
2,611.30 |
2,605.00 |
2,605.40 |
21.3K |
| 09:19 |
2,604.50 |
2,610.30 |
2,603.10 |
2,610.10 |
17.4K |
| 09:20 |
2,609.70 |
2,612.40 |
2,609.70 |
2,612.00 |
11.7K |
| 09:21 |
2,611.80 |
2,613.30 |
2,610.00 |
2,610.00 |
16.4K |
| 09:22 |
2,608.80 |
2,608.80 |
2,604.70 |
2,607.30 |
28.8K |
| 09:23 |
2,607.30 |
2,607.30 |
2,603.00 |
2,606.50 |
16.5K |
| 09:24 |
2,606.00 |
2,606.00 |
2,604.00 |
2,605.00 |
6.5K |
| 09:25 |
2,603.70 |
2,608.30 |
2,603.70 |
2,608.30 |
9.5K |
| 09:26 |
2,609.40 |
2,609.40 |
2,604.00 |
2,604.40 |
12.5K |
| 09:27 |
2,604.60 |
2,605.70 |
2,604.00 |
2,605.70 |
5.1K |
| 09:28 |
2,605.60 |
2,606.90 |
2,604.00 |
2,604.10 |
7.0K |
| 09:29 |
2,604.50 |
2,606.40 |
2,604.20 |
2,606.40 |
5.6K |
| 09:30 |
2,605.40 |
2,606.40 |
2,605.00 |
2,605.40 |
2.6K |
| 09:31 |
2,605.40 |
2,607.10 |
2,605.40 |
2,606.00 |
4.5K |
| 09:32 |
2,606.10 |
2,607.00 |
2,605.00 |
2,606.20 |
8.1K |
| 09:33 |
2,606.30 |
2,608.40 |
2,605.40 |
2,607.40 |
5.2K |
| 09:34 |
2,607.60 |
2,608.90 |
2,607.40 |
2,608.10 |
4.3K |
| 09:35 |
2,608.70 |
2,609.70 |
2,606.10 |
2,609.50 |
6.8K |
| 09:36 |
2,609.30 |
2,610.40 |
2,608.70 |
2,610.00 |
8.7K |
| 09:37 |
2,611.70 |
2,613.40 |
2,610.60 |
2,611.00 |
9.5K |
| 09:38 |
2,611.60 |
2,612.20 |
2,610.60 |
2,610.70 |
5.2K |
| 09:39 |
2,610.60 |
2,610.90 |
2,609.20 |
2,609.20 |
4.5K |
| 09:40 |
2,610.00 |
2,611.70 |
2,609.30 |
2,611.70 |
5.1K |
| 09:41 |
2,611.70 |
2,613.30 |
2,611.60 |
2,612.00 |
4.4K |
| 09:42 |
2,612.00 |
2,615.70 |
2,612.00 |
2,615.30 |
12.7K |
| 09:43 |
2,615.30 |
2,618.00 |
2,615.10 |
2,618.00 |
6.2K |
| 09:44 |
2,616.90 |
2,617.40 |
2,615.00 |
2,616.10 |
8.7K |
| 09:45 |
2,616.30 |
2,622.00 |
2,616.00 |
2,620.60 |
15.2K |
| 09:46 |
2,620.00 |
2,620.90 |
2,620.00 |
2,620.30 |
5.3K |
| 09:47 |
2,620.60 |
2,623.20 |
2,620.20 |
2,623.20 |
9.9K |
| 09:48 |
2,622.90 |
2,625.00 |
2,622.00 |
2,622.50 |
10.6K |
| 09:49 |
2,622.10 |
2,624.00 |
2,622.00 |
2,624.00 |
4.2K |
| 09:50 |
2,623.90 |
2,626.80 |
2,623.90 |
2,625.20 |
8.0K |
| 09:51 |
2,625.20 |
2,626.00 |
2,624.60 |
2,625.20 |
7.6K |
| 09:52 |
2,625.50 |
2,625.50 |
2,623.20 |
2,625.10 |
6.1K |
| 09:53 |
2,626.80 |
2,626.80 |
2,624.40 |
2,626.10 |
7.3K |
| 09:54 |
2,627.00 |
2,630.30 |
2,627.00 |
2,628.70 |
11.7K |
| 09:55 |
2,628.70 |
2,628.70 |
2,627.00 |
2,627.20 |
6.0K |
| 09:56 |
2,627.30 |
2,629.00 |
2,626.30 |
2,626.90 |
6.6K |
| 09:57 |
2,626.90 |
2,629.20 |
2,626.90 |
2,628.30 |
7.3K |
| 09:58 |
2,627.90 |
2,627.90 |
2,623.80 |
2,623.80 |
7.8K |
| 09:59 |
2,624.50 |
2,629.20 |
2,624.50 |
2,628.00 |
4.6K |
| 10:00 |
2,628.50 |
2,629.60 |
2,626.40 |
2,628.20 |
5.9K |
| 10:01 |
2,625.80 |
2,625.90 |
2,621.90 |
2,624.70 |
7.6K |
| 10:02 |
2,624.70 |
2,625.70 |
2,623.40 |
2,625.60 |
2.4K |
| 10:03 |
2,625.50 |
2,628.00 |
2,625.20 |
2,627.40 |
4.8K |
| 10:04 |
2,626.50 |
2,627.10 |
2,624.80 |
2,626.30 |
2.2K |
| 10:05 |
2,626.60 |
2,628.20 |
2,626.50 |
2,628.10 |
2.6K |
| 10:06 |
2,625.40 |
2,626.70 |
2,623.60 |
2,626.70 |
4.7K |
| 10:07 |
2,625.90 |
2,626.00 |
2,624.10 |
2,624.50 |
2.7K |
| 10:08 |
2,624.40 |
2,624.70 |
2,623.90 |
2,623.90 |
2.6K |
| 10:09 |
2,623.90 |
2,627.00 |
2,621.00 |
2,621.00 |
4.0K |
| 10:10 |
2,621.00 |
2,621.00 |
2,617.50 |
2,620.00 |
9.9K |
| 10:11 |
2,620.00 |
2,620.00 |
2,618.20 |
2,619.90 |
3.2K |
| 10:12 |
2,618.50 |
2,620.40 |
2,618.50 |
2,619.40 |
3.3K |
| 10:13 |
2,619.40 |
2,621.20 |
2,619.30 |
2,620.50 |
3.2K |
| 10:14 |
2,620.20 |
2,621.70 |
2,620.00 |
2,620.60 |
3.2K |
| 10:15 |
2,620.60 |
2,624.10 |
2,620.60 |
2,622.90 |
10.0K |
| 10:16 |
2,623.10 |
2,624.60 |
2,622.60 |
2,624.00 |
2.9K |
| 10:17 |
2,624.60 |
2,626.70 |
2,622.90 |
2,624.40 |
4.8K |
| 10:18 |
2,624.40 |
2,628.00 |
2,624.40 |
2,627.00 |
3.7K |
| 10:19 |
2,626.40 |
2,626.90 |
2,623.90 |
2,624.70 |
3.6K |
| 10:20 |
2,624.20 |
2,625.40 |
2,621.00 |
2,621.80 |
4.2K |
| 10:21 |
2,622.00 |
2,624.50 |
2,621.40 |
2,622.90 |
3.3K |
| 10:22 |
2,622.20 |
2,630.00 |
2,622.20 |
2,629.40 |
7.3K |
| 10:23 |
2,629.60 |
2,630.10 |
2,628.60 |
2,628.90 |
5.3K |
| 10:24 |
2,629.40 |
2,630.00 |
2,628.00 |
2,629.60 |
4.0K |
| 10:25 |
2,629.90 |
2,634.60 |
2,629.90 |
2,634.50 |
10.0K |
| 10:26 |
2,634.70 |
2,639.80 |
2,634.70 |
2,636.40 |
21.4K |
| 10:27 |
2,636.70 |
2,637.00 |
2,634.00 |
2,634.30 |
7.0K |
| 10:28 |
2,634.60 |
2,635.50 |
2,634.50 |
2,635.50 |
3.0K |
| 10:29 |
2,635.00 |
2,635.50 |
2,635.00 |
2,635.00 |
2.6K |
| 10:30 |
2,635.00 |
2,635.70 |
2,635.00 |
2,635.00 |
4.0K |
| 10:31 |
2,635.30 |
2,635.90 |
2,635.10 |
2,635.60 |
1.7K |
| 10:32 |
2,636.00 |
2,639.20 |
2,636.00 |
2,638.20 |
5.1K |
| 10:33 |
2,638.20 |
2,639.70 |
2,638.20 |
2,639.00 |
2.5K |
| 10:34 |
2,639.20 |
2,639.50 |
2,638.10 |
2,638.30 |
4.6K |
| 10:35 |
2,638.30 |
2,638.90 |
2,637.50 |
2,638.30 |
1.7K |
| 10:36 |
2,638.30 |
2,641.10 |
2,638.00 |
2,640.00 |
8.0K |
| 10:37 |
2,641.10 |
2,641.60 |
2,640.20 |
2,641.20 |
1.6K |
| 10:38 |
2,641.20 |
2,641.40 |
2,640.00 |
2,640.40 |
4.9K |
| 10:39 |
2,640.50 |
2,642.00 |
2,640.50 |
2,641.60 |
2.4K |
| 10:40 |
2,641.30 |
2,642.10 |
2,640.00 |
2,642.10 |
5.9K |
| 10:41 |
2,642.60 |
2,648.00 |
2,642.60 |
2,647.90 |
15.4K |
| 10:42 |
2,647.10 |
2,647.70 |
2,644.30 |
2,646.30 |
3.0K |
| 10:43 |
2,645.80 |
2,646.30 |
2,644.60 |
2,645.50 |
2.4K |
| 10:44 |
2,645.20 |
2,645.20 |
2,643.60 |
2,644.10 |
3.0K |
| 10:45 |
2,643.90 |
2,645.70 |
2,643.90 |
2,645.10 |
3.1K |
| 10:46 |
2,645.50 |
2,646.50 |
2,645.20 |
2,645.20 |
2.6K |
| 10:47 |
2,645.20 |
2,645.20 |
2,644.30 |
2,644.50 |
1.8K |
| 10:48 |
2,644.50 |
2,644.60 |
2,644.30 |
2,644.60 |
0.7K |
| 10:49 |
2,644.80 |
2,645.10 |
2,644.40 |
2,645.00 |
2.7K |
| 10:50 |
2,645.10 |
2,646.40 |
2,644.90 |
2,646.40 |
6.2K |
| 10:51 |
2,645.70 |
2,646.00 |
2,643.60 |
2,646.00 |
3.1K |
| 10:52 |
2,645.10 |
2,645.80 |
2,643.60 |
2,644.80 |
1.5K |
| 10:53 |
2,644.10 |
2,644.70 |
2,643.90 |
2,644.40 |
1.1K |
| 10:54 |
2,644.00 |
2,644.00 |
2,642.20 |
2,642.20 |
2.8K |
| 10:55 |
2,642.60 |
2,643.30 |
2,642.20 |
2,643.10 |
3.4K |
| 10:56 |
2,643.10 |
2,644.00 |
2,643.10 |
2,643.80 |
1.0K |
| 10:57 |
2,643.90 |
2,643.90 |
2,643.00 |
2,643.70 |
0.9K |
| 10:58 |
2,643.60 |
2,643.60 |
2,641.10 |
2,641.50 |
2.3K |
| 10:59 |
2,641.10 |
2,641.60 |
2,639.00 |
2,639.10 |
9.6K |
| 11:00 |
2,639.60 |
2,639.60 |
2,638.20 |
2,638.40 |
3.9K |
| 11:01 |
2,638.40 |
2,638.40 |
2,631.30 |
2,633.80 |
12.2K |
| 11:02 |
2,632.30 |
2,633.40 |
2,631.20 |
2,631.60 |
5.9K |
| 11:03 |
2,632.80 |
2,633.00 |
2,631.00 |
2,631.20 |
4.5K |
| 11:04 |
2,632.10 |
2,632.10 |
2,631.00 |
2,631.60 |
2.0K |
| 11:05 |
2,632.00 |
2,632.90 |
2,631.50 |
2,632.00 |
5.6K |
| 11:06 |
2,632.00 |
2,632.50 |
2,631.30 |
2,631.50 |
4.2K |
| 11:07 |
2,631.50 |
2,635.60 |
2,631.50 |
2,634.00 |
2.7K |
| 11:08 |
2,634.40 |
2,635.70 |
2,634.00 |
2,635.70 |
0.8K |
| 11:09 |
2,636.30 |
2,639.90 |
2,636.30 |
2,638.00 |
4.0K |
| 11:10 |
2,639.20 |
2,640.30 |
2,639.00 |
2,640.30 |
6.6K |
| 11:11 |
2,641.40 |
2,641.40 |
2,640.00 |
2,640.70 |
1.6K |
| 11:12 |
2,640.10 |
2,641.50 |
2,640.10 |
2,640.10 |
1.1K |
| 11:13 |
2,640.10 |
2,640.60 |
2,640.00 |
2,640.10 |
0.7K |
| 11:14 |
2,640.40 |
2,642.80 |
2,639.10 |
2,642.80 |
4.0K |
| 11:15 |
2,642.90 |
2,644.40 |
2,641.70 |
2,644.40 |
2.7K |
| 11:16 |
2,644.30 |
2,647.70 |
2,644.30 |
2,645.00 |
7.0K |
| 11:17 |
2,644.50 |
2,645.70 |
2,643.60 |
2,645.70 |
3.2K |
| 11:18 |
2,645.50 |
2,645.50 |
2,643.30 |
2,644.00 |
3.2K |
| 11:19 |
2,643.90 |
2,645.00 |
2,642.20 |
2,644.90 |
3.8K |
| 11:20 |
2,644.30 |
2,645.00 |
2,640.60 |
2,640.60 |
18.3K |
| 11:21 |
2,640.20 |
2,644.00 |
2,640.20 |
2,642.90 |
1.6K |
| 11:22 |
2,642.90 |
2,643.50 |
2,641.40 |
2,642.70 |
1.0K |
| 11:23 |
2,641.50 |
2,643.80 |
2,641.20 |
2,643.80 |
2.0K |
| 11:24 |
2,643.50 |
2,643.50 |
2,642.20 |
2,642.60 |
0.8K |
| 11:25 |
2,642.40 |
2,642.50 |
2,641.30 |
2,641.90 |
0.8K |
| 11:26 |
2,641.80 |
2,642.60 |
2,640.00 |
2,642.10 |
1.8K |
| 11:27 |
2,642.60 |
2,644.00 |
2,641.80 |
2,644.00 |
2.7K |
| 11:28 |
2,644.40 |
2,644.50 |
2,643.00 |
2,644.40 |
3.4K |
| 11:29 |
2,645.40 |
2,646.00 |
2,645.10 |
2,646.00 |
3.9K |
| 11:30 |
2,646.00 |
2,648.00 |
2,645.90 |
2,647.70 |
5.3K |
| 11:31 |
2,646.90 |
2,649.80 |
2,646.90 |
2,649.80 |
7.8K |
| 11:32 |
2,649.90 |
2,651.30 |
2,648.30 |
2,648.30 |
11.3K |
| 11:33 |
2,649.00 |
2,651.90 |
2,649.00 |
2,651.90 |
5.6K |
| 11:34 |
2,651.80 |
2,652.00 |
2,651.30 |
2,651.50 |
4.1K |
| 11:35 |
2,651.30 |
2,651.60 |
2,650.00 |
2,650.00 |
2.8K |
| 11:36 |
2,650.00 |
2,655.80 |
2,649.90 |
2,655.80 |
16.4K |
| 11:37 |
2,656.20 |
2,657.40 |
2,653.70 |
2,653.70 |
9.7K |
| 11:38 |
2,653.00 |
2,653.60 |
2,651.80 |
2,653.10 |
2.9K |
| 11:39 |
2,653.10 |
2,654.50 |
2,652.90 |
2,653.80 |
2.4K |
| 11:40 |
2,653.10 |
2,653.70 |
2,650.60 |
2,652.50 |
1.7K |
| 11:41 |
2,652.60 |
2,653.80 |
2,651.30 |
2,653.80 |
2.2K |
| 11:42 |
2,654.90 |
2,657.00 |
2,653.70 |
2,653.70 |
6.4K |
| 11:43 |
2,654.20 |
2,659.00 |
2,653.80 |
2,658.80 |
8.2K |
| 11:44 |
2,658.80 |
2,659.00 |
2,657.10 |
2,657.20 |
8.8K |
| 11:45 |
2,657.50 |
2,657.60 |
2,655.20 |
2,655.50 |
3.4K |
| 11:46 |
2,655.90 |
2,656.60 |
2,655.00 |
2,656.50 |
1.9K |
| 11:47 |
2,656.50 |
2,659.00 |
2,656.50 |
2,658.90 |
4.2K |
| 11:48 |
2,658.10 |
2,659.00 |
2,658.10 |
2,658.60 |
4.0K |
| 11:49 |
2,658.10 |
2,659.00 |
2,657.00 |
2,659.00 |
3.1K |
| 11:50 |
2,658.40 |
2,659.00 |
2,657.00 |
2,658.70 |
5.3K |
| 11:51 |
2,659.90 |
2,664.00 |
2,659.30 |
2,661.00 |
19.3K |
| 11:52 |
2,661.70 |
2,663.40 |
2,660.10 |
2,660.70 |
5.2K |
| 11:53 |
2,660.00 |
2,660.90 |
2,658.50 |
2,659.30 |
4.0K |
| 11:54 |
2,658.70 |
2,660.00 |
2,657.60 |
2,659.20 |
3.3K |
| 11:55 |
2,657.60 |
2,657.60 |
2,651.80 |
2,652.10 |
3.9K |
| 11:56 |
2,653.70 |
2,655.00 |
2,652.40 |
2,655.00 |
3.9K |
| 11:57 |
2,655.00 |
2,656.90 |
2,653.60 |
2,656.90 |
2.7K |
| 11:58 |
2,656.80 |
2,658.00 |
2,654.40 |
2,657.20 |
3.3K |
| 11:59 |
2,656.40 |
2,658.10 |
2,656.10 |
2,656.90 |
2.5K |
| 12:00 |
2,656.70 |
2,658.30 |
2,656.00 |
2,658.10 |
5.4K |
| 12:01 |
2,658.30 |
2,658.30 |
2,653.20 |
2,653.40 |
1.9K |
| 12:02 |
2,653.70 |
2,657.90 |
2,653.50 |
2,657.30 |
3.3K |
| 12:03 |
2,657.10 |
2,658.00 |
2,656.40 |
2,657.70 |
2.8K |
| 12:04 |
2,657.70 |
2,657.70 |
2,655.40 |
2,657.70 |
2.9K |
| 12:05 |
2,657.70 |
2,657.80 |
2,656.00 |
2,656.00 |
2.1K |
| 12:06 |
2,656.50 |
2,657.80 |
2,656.30 |
2,656.50 |
3.4K |
| 12:07 |
2,656.50 |
2,658.20 |
2,656.50 |
2,657.80 |
3.5K |
| 12:08 |
2,657.90 |
2,658.20 |
2,656.50 |
2,657.80 |
2.9K |
| 12:09 |
2,657.50 |
2,658.80 |
2,657.20 |
2,657.20 |
3.0K |
| 12:10 |
2,657.10 |
2,658.70 |
2,656.90 |
2,658.50 |
2.7K |
| 12:11 |
2,659.00 |
2,662.00 |
2,658.90 |
2,661.90 |
8.7K |
| 12:12 |
2,661.90 |
2,661.90 |
2,659.70 |
2,660.80 |
2.4K |
| 12:13 |
2,660.80 |
2,662.60 |
2,659.90 |
2,662.60 |
5.1K |
| 12:14 |
2,662.60 |
2,664.00 |
2,662.50 |
2,663.50 |
4.6K |
| 12:15 |
2,662.80 |
2,666.10 |
2,662.00 |
2,666.10 |
9.9K |
| 12:16 |
2,666.90 |
2,666.90 |
2,663.20 |
2,665.90 |
4.7K |
| 12:17 |
2,666.00 |
2,666.90 |
2,664.70 |
2,666.90 |
4.7K |
| 12:18 |
2,666.80 |
2,669.40 |
2,666.00 |
2,669.40 |
8.3K |
| 12:19 |
2,668.20 |
2,669.00 |
2,666.20 |
2,668.90 |
5.4K |
| 12:20 |
2,668.00 |
2,668.90 |
2,666.20 |
2,666.20 |
3.0K |
| 12:21 |
2,665.40 |
2,669.00 |
2,665.40 |
2,669.00 |
3.0K |
| 12:22 |
2,670.00 |
2,670.00 |
2,667.40 |
2,668.50 |
7.6K |
| 12:23 |
2,668.00 |
2,668.00 |
2,667.60 |
2,667.90 |
3.4K |
| 12:24 |
2,668.00 |
2,668.00 |
2,666.90 |
2,667.00 |
3.0K |
| 12:25 |
2,666.90 |
2,668.00 |
2,666.40 |
2,666.90 |
2.8K |
| 12:26 |
2,667.50 |
2,668.00 |
2,666.90 |
2,667.80 |
5.0K |
| 12:27 |
2,667.90 |
2,668.30 |
2,667.20 |
2,668.00 |
5.9K |
| 12:28 |
2,668.00 |
2,669.80 |
2,667.80 |
2,669.60 |
22.4K |
| 12:29 |
2,669.60 |
2,669.80 |
2,669.10 |
2,669.80 |
4.8K |
| 12:30 |
2,669.80 |
2,669.90 |
2,669.10 |
2,669.90 |
7.5K |
| 12:31 |
2,668.90 |
2,671.60 |
2,668.90 |
2,671.60 |
31.0K |
| 12:32 |
2,671.60 |
2,672.90 |
2,671.40 |
2,672.80 |
32.2K |
| 12:33 |
2,672.90 |
2,673.50 |
2,672.80 |
2,673.50 |
14.8K |
| 12:34 |
2,673.50 |
2,673.50 |
2,672.00 |
2,673.50 |
8.0K |
| 12:35 |
2,673.20 |
2,673.20 |
2,671.50 |
2,673.00 |
5.7K |
| 12:36 |
2,672.00 |
2,672.10 |
2,671.00 |
2,671.00 |
10.7K |
| 12:37 |
2,670.20 |
2,671.60 |
2,668.90 |
2,671.60 |
11.1K |
| 12:38 |
2,671.90 |
2,671.90 |
2,668.00 |
2,668.00 |
3.8K |
| 12:39 |
2,666.90 |
2,668.00 |
2,666.60 |
2,667.90 |
4.4K |
| 12:40 |
2,666.70 |
2,668.90 |
2,666.70 |
2,667.00 |
8.6K |
| 12:41 |
2,667.00 |
2,669.00 |
2,667.00 |
2,668.90 |
11.2K |
| 12:42 |
2,669.20 |
2,671.40 |
2,669.20 |
2,671.40 |
4.5K |
| 12:43 |
2,670.30 |
2,671.40 |
2,670.30 |
2,671.40 |
6.0K |
| 12:44 |
2,671.40 |
2,671.40 |
2,667.20 |
2,667.20 |
7.9K |
| 12:45 |
2,666.80 |
2,669.70 |
2,666.80 |
2,668.80 |
3.4K |
| 12:46 |
2,669.40 |
2,671.70 |
2,669.00 |
2,671.20 |
3.9K |
| 12:47 |
2,669.70 |
2,671.00 |
2,669.70 |
2,669.70 |
4.2K |
| 12:48 |
2,671.00 |
2,673.30 |
2,669.90 |
2,672.70 |
5.1K |
| 12:49 |
2,672.80 |
2,673.90 |
2,671.10 |
2,671.10 |
4.9K |
| 12:50 |
2,671.10 |
2,674.80 |
2,671.10 |
2,673.90 |
6.2K |
| 12:51 |
2,672.60 |
2,676.30 |
2,672.60 |
2,676.30 |
12.4K |
| 12:52 |
2,676.20 |
2,676.40 |
2,674.80 |
2,676.00 |
3.9K |
| 12:53 |
2,675.40 |
2,676.00 |
2,673.10 |
2,673.70 |
6.7K |
| 12:54 |
2,673.10 |
2,677.80 |
2,672.70 |
2,677.40 |
7.1K |
| 12:55 |
2,677.40 |
2,678.00 |
2,675.80 |
2,676.20 |
7.8K |
| 12:56 |
2,676.40 |
2,678.00 |
2,676.30 |
2,676.50 |
2.7K |
| 12:57 |
2,675.60 |
2,675.60 |
2,672.60 |
2,672.60 |
3.5K |
| 12:58 |
2,672.30 |
2,674.40 |
2,672.30 |
2,672.60 |
3.4K |
| 12:59 |
2,672.60 |
2,672.90 |
2,672.00 |
2,672.50 |
3.8K |
| 13:00 |
2,672.80 |
2,672.90 |
2,670.20 |
2,671.10 |
2.8K |
| 13:01 |
2,671.90 |
2,672.50 |
2,669.40 |
2,670.60 |
4.4K |
| 13:02 |
2,670.70 |
2,670.90 |
2,669.00 |
2,670.90 |
3.4K |
| 13:03 |
2,670.60 |
2,671.90 |
2,670.60 |
2,671.20 |
2.5K |
| 13:04 |
2,672.00 |
2,672.70 |
2,671.00 |
2,671.60 |
3.9K |
| 13:05 |
2,672.30 |
2,672.30 |
2,670.60 |
2,672.10 |
2.5K |
| 13:06 |
2,672.40 |
2,673.60 |
2,671.70 |
2,673.60 |
3.2K |
| 13:07 |
2,673.60 |
2,675.00 |
2,673.60 |
2,674.10 |
2.6K |
| 13:08 |
2,674.60 |
2,674.60 |
2,672.70 |
2,673.50 |
2.2K |
| 13:09 |
2,674.00 |
2,675.00 |
2,672.70 |
2,674.90 |
3.9K |
| 13:10 |
2,674.80 |
2,674.80 |
2,672.50 |
2,673.00 |
2.4K |
| 13:11 |
2,673.00 |
2,674.50 |
2,673.00 |
2,674.50 |
2.8K |
| 13:12 |
2,674.50 |
2,676.00 |
2,674.30 |
2,674.30 |
5.6K |
| 13:13 |
2,675.30 |
2,675.70 |
2,673.90 |
2,675.60 |
3.5K |
| 13:14 |
2,675.70 |
2,675.80 |
2,674.40 |
2,674.40 |
4.1K |
| 13:15 |
2,675.00 |
2,675.00 |
2,672.10 |
2,672.70 |
2.3K |
| 13:16 |
2,672.70 |
2,672.70 |
2,672.10 |
2,672.60 |
2.5K |
| 13:17 |
2,671.80 |
2,671.80 |
2,670.20 |
2,670.80 |
1.8K |
| 13:18 |
2,670.90 |
2,672.30 |
2,670.70 |
2,672.30 |
3.0K |
| 13:19 |
2,672.40 |
2,672.40 |
2,670.20 |
2,671.10 |
2.9K |
| 13:20 |
2,671.10 |
2,671.10 |
2,670.00 |
2,670.60 |
3.1K |
| 13:21 |
2,670.80 |
2,672.50 |
2,669.70 |
2,671.50 |
3.7K |
| 13:22 |
2,671.30 |
2,671.50 |
2,669.00 |
2,670.60 |
2.6K |
| 13:23 |
2,670.30 |
2,671.00 |
2,670.10 |
2,670.90 |
2.6K |
| 13:24 |
2,671.20 |
2,671.40 |
2,668.70 |
2,670.50 |
3.9K |
| 13:25 |
2,670.40 |
2,672.00 |
2,670.40 |
2,671.50 |
2.4K |
| 13:26 |
2,671.80 |
2,671.80 |
2,671.30 |
2,671.60 |
1.3K |
| 13:27 |
2,671.20 |
2,671.70 |
2,670.00 |
2,670.80 |
2.4K |
| 13:28 |
2,670.00 |
2,670.60 |
2,669.20 |
2,670.60 |
2.0K |
| 13:29 |
2,670.60 |
2,672.30 |
2,670.40 |
2,671.60 |
2.8K |
| 13:30 |
2,671.40 |
2,671.50 |
2,670.00 |
2,670.50 |
3.8K |
| 13:31 |
2,669.40 |
2,670.20 |
2,668.40 |
2,670.20 |
1.4K |
| 13:32 |
2,670.40 |
2,670.40 |
2,668.90 |
2,670.00 |
2.7K |
| 13:33 |
2,669.80 |
2,670.90 |
2,669.30 |
2,670.40 |
2.2K |
| 13:34 |
2,670.10 |
2,671.00 |
2,669.00 |
2,669.40 |
6.8K |
| 13:35 |
2,669.40 |
2,672.10 |
2,669.40 |
2,672.00 |
4.6K |
| 13:36 |
2,672.00 |
2,672.00 |
2,670.30 |
2,671.70 |
3.8K |
| 13:37 |
2,671.10 |
2,671.60 |
2,669.30 |
2,669.60 |
1.7K |
| 13:38 |
2,669.60 |
2,670.80 |
2,668.70 |
2,669.70 |
4.7K |
| 13:39 |
2,670.40 |
2,670.40 |
2,666.30 |
2,667.00 |
5.4K |
| 13:40 |
2,666.30 |
2,667.40 |
2,664.50 |
2,664.50 |
5.8K |
| 13:41 |
2,664.50 |
2,668.00 |
2,664.40 |
2,668.00 |
4.8K |
| 13:42 |
2,667.30 |
2,670.70 |
2,667.30 |
2,669.90 |
5.6K |
| 13:43 |
2,669.80 |
2,671.70 |
2,669.80 |
2,671.00 |
5.6K |
| 13:44 |
2,671.50 |
2,671.60 |
2,668.70 |
2,668.80 |
4.0K |
| 13:45 |
2,669.50 |
2,669.70 |
2,667.60 |
2,667.60 |
3.3K |
| 13:46 |
2,668.70 |
2,671.00 |
2,668.70 |
2,671.00 |
4.5K |
| 13:47 |
2,671.10 |
2,671.10 |
2,669.20 |
2,670.90 |
3.4K |
| 13:48 |
2,671.00 |
2,672.30 |
2,670.20 |
2,672.30 |
10.1K |
| 13:49 |
2,672.00 |
2,674.40 |
2,672.00 |
2,674.40 |
8.1K |
| 13:50 |
2,673.80 |
2,676.00 |
2,673.00 |
2,675.60 |
13.8K |
| 13:51 |
2,675.80 |
2,676.00 |
2,672.70 |
2,672.70 |
3.4K |
| 13:52 |
2,672.70 |
2,673.40 |
2,671.10 |
2,671.70 |
4.5K |
| 13:53 |
2,672.00 |
2,672.00 |
2,670.20 |
2,670.70 |
4.8K |
| 13:54 |
2,670.90 |
2,672.00 |
2,670.50 |
2,670.60 |
3.5K |
| 13:55 |
2,670.90 |
2,671.80 |
2,670.20 |
2,670.90 |
3.1K |
| 13:56 |
2,671.70 |
2,672.00 |
2,670.50 |
2,670.90 |
2.5K |
| 13:57 |
2,671.80 |
2,671.80 |
2,669.90 |
2,669.90 |
6.8K |
| 13:58 |
2,669.90 |
2,670.00 |
2,666.70 |
2,666.80 |
3.4K |
| 13:59 |
2,666.60 |
2,666.60 |
2,664.40 |
2,664.40 |
4.5K |
| 14:00 |
2,665.00 |
2,668.40 |
2,664.50 |
2,666.70 |
75.8K |
| 14:01 |
2,668.00 |
2,668.00 |
2,665.30 |
2,667.40 |
9.9K |
| 14:02 |
2,667.40 |
2,667.80 |
2,666.30 |
2,667.00 |
1.8K |
| 14:03 |
2,667.40 |
2,667.40 |
2,666.30 |
2,667.00 |
2.5K |
| 14:04 |
2,667.00 |
2,667.00 |
2,666.50 |
2,667.00 |
2.6K |
| 14:05 |
2,667.00 |
2,667.00 |
2,666.90 |
2,666.90 |
2.9K |
| 14:06 |
2,667.00 |
2,667.00 |
2,666.90 |
2,667.00 |
3.5K |
| 14:07 |
2,667.00 |
2,667.00 |
2,666.50 |
2,667.00 |
7.5K |
| 14:08 |
2,667.00 |
2,667.00 |
2,666.70 |
2,666.70 |
15.0K |
| 14:09 |
2,666.70 |
2,666.70 |
2,666.50 |
2,666.70 |
1.9K |
| 14:10 |
2,666.60 |
2,667.00 |
2,666.40 |
2,666.40 |
4.6K |
| 14:11 |
2,666.80 |
2,667.00 |
2,666.70 |
2,667.00 |
14.9K |
| 14:12 |
2,667.00 |
2,667.00 |
2,666.60 |
2,667.00 |
12.6K |
| 14:13 |
2,667.00 |
2,667.00 |
2,666.40 |
2,666.40 |
3.7K |
| 14:14 |
2,666.70 |
2,666.70 |
2,665.20 |
2,665.20 |
5.6K |
| 14:15 |
2,663.00 |
2,663.40 |
2,657.20 |
2,661.00 |
28.5K |
| 14:16 |
2,662.30 |
2,663.50 |
2,659.60 |
2,659.70 |
7.5K |
| 14:17 |
2,660.00 |
2,661.00 |
2,659.60 |
2,661.00 |
13.9K |
| 14:18 |
2,661.00 |
2,661.00 |
2,660.80 |
2,661.00 |
2.6K |
| 14:19 |
2,661.00 |
2,661.00 |
2,660.00 |
2,660.40 |
12.3K |
| 14:20 |
2,659.60 |
2,660.90 |
2,659.60 |
2,660.90 |
24.3K |
| 14:21 |
2,661.00 |
2,661.00 |
2,660.80 |
2,660.80 |
6.1K |
| 14:22 |
2,660.80 |
2,664.80 |
2,660.30 |
2,664.80 |
15.7K |
| 14:23 |
2,664.80 |
2,667.00 |
2,664.80 |
2,666.10 |
8.6K |
| 14:24 |
2,666.20 |
2,668.50 |
2,666.10 |
2,667.20 |
3.2K |
| 14:25 |
2,667.80 |
2,668.00 |
2,667.10 |
2,668.00 |
2.5K |
| 14:26 |
2,668.50 |
2,671.90 |
2,668.50 |
2,671.90 |
5.4K |
| 14:27 |
2,671.90 |
2,672.00 |
2,670.00 |
2,671.20 |
10.1K |
| 14:28 |
2,671.50 |
2,672.00 |
2,670.30 |
2,670.60 |
4.2K |
| 14:29 |
2,671.40 |
2,672.00 |
2,670.70 |
2,671.90 |
3.7K |
| 14:30 |
2,671.90 |
2,672.00 |
2,671.20 |
2,672.00 |
2.9K |
| 14:31 |
2,672.00 |
2,673.00 |
2,672.00 |
2,673.00 |
3.1K |
| 14:32 |
2,673.00 |
2,673.70 |
2,672.60 |
2,673.70 |
2.5K |
| 14:33 |
2,674.40 |
2,674.80 |
2,672.20 |
2,672.70 |
8.1K |
| 14:34 |
2,672.80 |
2,674.10 |
2,672.30 |
2,672.90 |
3.1K |
| 14:35 |
2,673.00 |
2,674.00 |
2,672.00 |
2,674.00 |
4.6K |
| 14:36 |
2,673.60 |
2,674.40 |
2,673.60 |
2,674.40 |
2.8K |
| 14:37 |
2,674.40 |
2,676.60 |
2,673.80 |
2,676.60 |
7.5K |
| 14:38 |
2,677.10 |
2,677.10 |
2,675.60 |
2,676.80 |
4.1K |
| 14:39 |
2,676.00 |
2,676.80 |
2,676.00 |
2,676.10 |
3.2K |
| 14:40 |
2,675.10 |
2,676.50 |
2,674.90 |
2,676.00 |
4.5K |
| 14:41 |
2,676.50 |
2,677.40 |
2,674.10 |
2,677.40 |
11.5K |
| 14:42 |
2,677.40 |
2,677.40 |
2,675.30 |
2,676.00 |
3.3K |
| 14:43 |
2,675.70 |
2,676.00 |
2,675.20 |
2,675.50 |
2.6K |
| 14:44 |
2,675.50 |
2,675.80 |
2,675.00 |
2,675.20 |
2.9K |
| 14:45 |
2,675.80 |
2,675.80 |
2,675.10 |
2,675.20 |
2.1K |
| 14:46 |
2,675.10 |
2,675.20 |
2,672.20 |
2,673.10 |
4.1K |
| 14:47 |
2,673.00 |
2,673.60 |
2,673.00 |
2,673.40 |
3.2K |
| 14:48 |
2,673.40 |
2,674.50 |
2,673.20 |
2,674.30 |
3.3K |
| 14:49 |
2,674.20 |
2,675.00 |
2,673.90 |
2,674.80 |
2.8K |
| 14:50 |
2,674.50 |
2,675.00 |
2,674.50 |
2,675.00 |
2.8K |
| 14:51 |
2,675.00 |
2,676.00 |
2,675.00 |
2,675.60 |
5.0K |
| 14:52 |
2,675.80 |
2,676.00 |
2,675.80 |
2,675.90 |
3.3K |
| 14:53 |
2,676.10 |
2,677.90 |
2,676.10 |
2,677.90 |
7.3K |
| 14:54 |
2,677.90 |
2,678.00 |
2,677.40 |
2,678.00 |
4.4K |
| 14:55 |
2,678.00 |
2,678.00 |
2,677.90 |
2,678.00 |
3.1K |
| 14:56 |
2,678.00 |
2,678.40 |
2,678.00 |
2,678.40 |
8.8K |
| 14:57 |
2,678.90 |
2,682.00 |
2,678.90 |
2,679.90 |
24.4K |
| 14:58 |
2,680.30 |
2,681.00 |
2,679.40 |
2,680.00 |
8.9K |
| 14:59 |
2,680.00 |
2,680.70 |
2,678.20 |
2,679.00 |
4.2K |
| 15:00 |
2,679.00 |
2,681.10 |
2,678.70 |
2,680.20 |
18.2K |
| 15:01 |
2,678.60 |
2,678.80 |
2,676.30 |
2,678.80 |
14.1K |
| 15:02 |
2,678.80 |
2,678.80 |
2,678.00 |
2,678.30 |
13.6K |
| 15:03 |
2,678.10 |
2,680.00 |
2,677.90 |
2,679.00 |
12.8K |
| 15:04 |
2,678.60 |
2,680.80 |
2,678.30 |
2,680.50 |
19.4K |
| 15:05 |
2,680.50 |
2,680.50 |
2,680.40 |
2,680.50 |
8.7K |
| 15:06 |
2,680.40 |
2,680.50 |
2,680.40 |
2,680.50 |
10.1K |
| 15:07 |
2,680.50 |
2,680.50 |
2,679.80 |
2,680.00 |
11.0K |
| 15:08 |
2,678.80 |
2,678.80 |
2,676.90 |
2,677.70 |
19.8K |
| 15:09 |
2,677.60 |
2,677.80 |
2,677.50 |
2,677.60 |
9.1K |
| 15:10 |
2,677.70 |
2,677.70 |
2,677.30 |
2,677.40 |
11.9K |
| 15:11 |
2,677.20 |
2,677.40 |
2,677.00 |
2,677.10 |
13.9K |
| 15:12 |
2,677.00 |
2,679.50 |
2,677.00 |
2,679.50 |
13.1K |
| 15:13 |
2,679.20 |
2,679.90 |
2,679.20 |
2,679.90 |
12.8K |
| 15:14 |
2,679.90 |
2,679.90 |
2,679.60 |
2,679.90 |
10.2K |
| 15:15 |
2,679.90 |
2,680.10 |
2,679.50 |
2,680.10 |
12.9K |
| 15:16 |
2,680.10 |
2,682.60 |
2,680.10 |
2,682.60 |
21.2K |
| 15:17 |
2,682.20 |
2,682.20 |
2,682.00 |
2,682.00 |
39.4K |
| 15:18 |
2,682.10 |
2,682.50 |
2,682.00 |
2,682.50 |
14.4K |
| 15:19 |
2,682.40 |
2,682.50 |
2,679.50 |
2,680.00 |
28.9K |
| 15:20 |
2,679.00 |
2,681.00 |
2,678.50 |
2,680.50 |
17.7K |
| 15:21 |
2,680.50 |
2,680.50 |
2,680.00 |
2,680.20 |
10.9K |
| 15:22 |
2,680.20 |
2,680.30 |
2,679.90 |
2,680.00 |
13.2K |
| 15:23 |
2,679.60 |
2,679.90 |
2,678.20 |
2,678.60 |
12.3K |
| 15:24 |
2,678.40 |
2,678.90 |
2,678.40 |
2,678.60 |
10.5K |
| 15:25 |
2,678.60 |
2,678.80 |
2,678.50 |
2,678.80 |
9.2K |
| 15:26 |
2,678.80 |
2,679.70 |
2,678.00 |
2,678.00 |
11.8K |
| 15:27 |
2,677.10 |
2,677.40 |
2,675.00 |
2,675.10 |
9.2K |
| 15:28 |
2,675.10 |
2,675.80 |
2,675.10 |
2,675.10 |
6.8K |
| 15:29 |
2,675.10 |
2,679.40 |
2,670.10 |
2,679.40 |
14.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|