| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,699.90 |
2,699.90 |
2,699.90 |
2,699.90 |
20.4K |
| 09:15 |
2,691.40 |
2,695.60 |
2,683.10 |
2,685.00 |
31.8K |
| 09:16 |
2,685.50 |
2,685.80 |
2,678.20 |
2,679.50 |
17.8K |
| 09:17 |
2,679.30 |
2,679.30 |
2,672.80 |
2,677.10 |
11.7K |
| 09:18 |
2,677.40 |
2,677.40 |
2,670.20 |
2,671.00 |
11.9K |
| 09:19 |
2,670.00 |
2,674.70 |
2,669.70 |
2,674.70 |
14.7K |
| 09:20 |
2,674.00 |
2,679.10 |
2,674.00 |
2,676.00 |
12.3K |
| 09:21 |
2,674.80 |
2,674.80 |
2,670.40 |
2,670.50 |
8.6K |
| 09:22 |
2,670.10 |
2,670.10 |
2,667.00 |
2,667.20 |
11.6K |
| 09:23 |
2,666.20 |
2,674.00 |
2,666.10 |
2,673.80 |
10.4K |
| 09:24 |
2,673.80 |
2,682.90 |
2,673.80 |
2,682.10 |
6.3K |
| 09:25 |
2,680.60 |
2,681.70 |
2,675.80 |
2,677.00 |
8.3K |
| 09:26 |
2,677.40 |
2,680.00 |
2,675.00 |
2,675.00 |
5.8K |
| 09:27 |
2,675.80 |
2,677.80 |
2,675.00 |
2,675.00 |
7.0K |
| 09:28 |
2,676.00 |
2,678.20 |
2,675.20 |
2,678.00 |
7.2K |
| 09:29 |
2,678.00 |
2,682.00 |
2,678.00 |
2,680.40 |
8.0K |
| 09:30 |
2,679.90 |
2,679.90 |
2,675.30 |
2,675.90 |
6.3K |
| 09:31 |
2,675.30 |
2,679.00 |
2,674.00 |
2,679.00 |
12.2K |
| 09:32 |
2,678.20 |
2,678.20 |
2,673.80 |
2,676.30 |
3.6K |
| 09:33 |
2,676.20 |
2,677.40 |
2,674.80 |
2,677.40 |
2.1K |
| 09:34 |
2,676.50 |
2,676.50 |
2,674.60 |
2,676.00 |
4.7K |
| 09:35 |
2,675.00 |
2,676.40 |
2,673.20 |
2,673.20 |
5.9K |
| 09:36 |
2,672.20 |
2,678.20 |
2,672.20 |
2,676.50 |
5.0K |
| 09:37 |
2,676.20 |
2,677.90 |
2,676.20 |
2,677.20 |
2.4K |
| 09:38 |
2,676.10 |
2,678.90 |
2,676.10 |
2,678.70 |
2.2K |
| 09:39 |
2,679.00 |
2,682.80 |
2,679.00 |
2,682.60 |
6.5K |
| 09:40 |
2,683.20 |
2,683.20 |
2,680.00 |
2,680.60 |
6.8K |
| 09:41 |
2,681.10 |
2,681.10 |
2,678.00 |
2,678.10 |
2.6K |
| 09:42 |
2,677.70 |
2,684.30 |
2,677.70 |
2,683.00 |
14.7K |
| 09:43 |
2,683.10 |
2,687.90 |
2,683.00 |
2,686.60 |
6.7K |
| 09:44 |
2,686.00 |
2,688.90 |
2,685.50 |
2,687.70 |
6.4K |
| 09:45 |
2,687.50 |
2,687.50 |
2,684.90 |
2,686.50 |
12.9K |
| 09:46 |
2,686.40 |
2,692.20 |
2,686.40 |
2,692.20 |
17.6K |
| 09:47 |
2,692.00 |
2,692.00 |
2,689.60 |
2,689.60 |
5.5K |
| 09:48 |
2,689.80 |
2,690.90 |
2,688.90 |
2,690.90 |
12.6K |
| 09:49 |
2,690.90 |
2,693.80 |
2,690.90 |
2,693.50 |
3.9K |
| 09:50 |
2,692.80 |
2,693.50 |
2,692.00 |
2,692.00 |
6.1K |
| 09:51 |
2,691.00 |
2,692.20 |
2,691.00 |
2,692.00 |
3.5K |
| 09:52 |
2,691.90 |
2,694.00 |
2,691.00 |
2,694.00 |
5.5K |
| 09:53 |
2,694.90 |
2,695.40 |
2,692.00 |
2,692.00 |
7.4K |
| 09:54 |
2,692.00 |
2,697.50 |
2,690.40 |
2,697.50 |
11.1K |
| 09:55 |
2,698.30 |
2,704.70 |
2,696.80 |
2,702.60 |
36.6K |
| 09:56 |
2,701.00 |
2,702.00 |
2,700.70 |
2,702.00 |
4.8K |
| 09:57 |
2,702.90 |
2,702.90 |
2,700.00 |
2,700.00 |
7.4K |
| 09:58 |
2,700.80 |
2,701.70 |
2,700.00 |
2,700.80 |
9.2K |
| 09:59 |
2,700.00 |
2,701.00 |
2,700.00 |
2,700.10 |
3.4K |
| 10:00 |
2,700.40 |
2,701.30 |
2,700.00 |
2,700.00 |
5.4K |
| 10:01 |
2,699.10 |
2,701.90 |
2,699.10 |
2,701.90 |
7.2K |
| 10:02 |
2,701.20 |
2,706.10 |
2,700.20 |
2,705.00 |
25.6K |
| 10:03 |
2,704.90 |
2,708.20 |
2,704.90 |
2,707.10 |
13.2K |
| 10:04 |
2,707.60 |
2,710.90 |
2,707.60 |
2,710.50 |
21.5K |
| 10:05 |
2,710.70 |
2,711.90 |
2,710.00 |
2,711.70 |
6.1K |
| 10:06 |
2,711.70 |
2,713.00 |
2,710.90 |
2,712.90 |
8.2K |
| 10:07 |
2,712.00 |
2,718.00 |
2,712.00 |
2,717.50 |
15.8K |
| 10:08 |
2,718.20 |
2,721.00 |
2,718.10 |
2,720.00 |
16.7K |
| 10:09 |
2,719.00 |
2,720.20 |
2,716.00 |
2,716.90 |
7.4K |
| 10:10 |
2,716.30 |
2,717.00 |
2,715.00 |
2,715.00 |
13.4K |
| 10:11 |
2,715.70 |
2,716.00 |
2,712.80 |
2,714.30 |
3.9K |
| 10:12 |
2,714.00 |
2,714.00 |
2,712.30 |
2,712.90 |
3.2K |
| 10:13 |
2,712.90 |
2,713.20 |
2,712.50 |
2,713.20 |
3.5K |
| 10:14 |
2,713.30 |
2,716.00 |
2,713.30 |
2,715.60 |
8.1K |
| 10:15 |
2,713.10 |
2,714.90 |
2,712.40 |
2,713.20 |
4.2K |
| 10:16 |
2,712.40 |
2,715.00 |
2,712.00 |
2,712.00 |
12.3K |
| 10:17 |
2,712.00 |
2,712.00 |
2,708.00 |
2,710.50 |
9.9K |
| 10:18 |
2,711.00 |
2,711.00 |
2,708.00 |
2,709.40 |
8.3K |
| 10:19 |
2,710.30 |
2,710.60 |
2,708.00 |
2,708.00 |
4.0K |
| 10:20 |
2,708.00 |
2,712.30 |
2,708.00 |
2,712.10 |
2.8K |
| 10:21 |
2,712.10 |
2,712.70 |
2,710.20 |
2,710.70 |
2.6K |
| 10:22 |
2,710.50 |
2,710.50 |
2,708.30 |
2,709.80 |
4.4K |
| 10:23 |
2,710.00 |
2,714.50 |
2,710.00 |
2,712.40 |
6.6K |
| 10:24 |
2,714.50 |
2,715.00 |
2,710.00 |
2,710.00 |
7.7K |
| 10:25 |
2,710.60 |
2,714.90 |
2,710.60 |
2,714.90 |
2.9K |
| 10:26 |
2,714.00 |
2,715.00 |
2,713.70 |
2,713.70 |
3.4K |
| 10:27 |
2,714.10 |
2,716.60 |
2,714.10 |
2,716.60 |
6.0K |
| 10:28 |
2,716.80 |
2,717.90 |
2,716.70 |
2,717.50 |
6.1K |
| 10:29 |
2,717.40 |
2,718.00 |
2,717.40 |
2,717.60 |
5.3K |
| 10:30 |
2,718.00 |
2,719.70 |
2,717.00 |
2,717.00 |
4.9K |
| 10:31 |
2,716.80 |
2,717.00 |
2,712.70 |
2,712.70 |
7.3K |
| 10:32 |
2,712.90 |
2,721.90 |
2,712.00 |
2,720.00 |
24.5K |
| 10:33 |
2,720.10 |
2,722.00 |
2,720.00 |
2,722.00 |
7.5K |
| 10:34 |
2,721.90 |
2,724.90 |
2,721.90 |
2,724.90 |
13.3K |
| 10:35 |
2,724.20 |
2,724.90 |
2,722.10 |
2,723.40 |
6.1K |
| 10:36 |
2,724.00 |
2,725.00 |
2,723.70 |
2,725.00 |
4.4K |
| 10:37 |
2,724.90 |
2,726.10 |
2,724.00 |
2,726.10 |
10.1K |
| 10:38 |
2,725.50 |
2,729.00 |
2,725.50 |
2,728.10 |
10.5K |
| 10:39 |
2,728.20 |
2,731.90 |
2,726.30 |
2,731.60 |
48.9K |
| 10:40 |
2,731.00 |
2,732.50 |
2,730.90 |
2,731.80 |
14.9K |
| 10:41 |
2,733.00 |
2,744.50 |
2,733.00 |
2,743.70 |
36.9K |
| 10:42 |
2,742.10 |
2,745.00 |
2,741.70 |
2,745.00 |
12.9K |
| 10:43 |
2,744.80 |
2,744.80 |
2,741.60 |
2,742.00 |
6.9K |
| 10:44 |
2,741.60 |
2,741.60 |
2,737.70 |
2,738.40 |
9.2K |
| 10:45 |
2,738.10 |
2,738.80 |
2,735.00 |
2,736.30 |
6.1K |
| 10:46 |
2,735.30 |
2,736.40 |
2,735.00 |
2,735.00 |
4.1K |
| 10:47 |
2,735.60 |
2,735.80 |
2,734.40 |
2,734.80 |
3.9K |
| 10:48 |
2,734.60 |
2,735.40 |
2,734.00 |
2,735.40 |
26.8K |
| 10:49 |
2,735.00 |
2,735.40 |
2,734.20 |
2,734.30 |
23.9K |
| 10:50 |
2,734.30 |
2,738.50 |
2,734.00 |
2,737.20 |
4.7K |
| 10:51 |
2,737.20 |
2,737.20 |
2,736.20 |
2,736.50 |
1.9K |
| 10:52 |
2,736.60 |
2,742.90 |
2,736.60 |
2,740.80 |
9.4K |
| 10:53 |
2,741.40 |
2,748.90 |
2,740.70 |
2,748.90 |
47.2K |
| 10:54 |
2,749.10 |
2,750.80 |
2,741.60 |
2,741.60 |
30.3K |
| 10:55 |
2,742.60 |
2,746.40 |
2,742.60 |
2,742.70 |
7.9K |
| 10:56 |
2,742.90 |
2,744.00 |
2,741.00 |
2,743.40 |
5.8K |
| 10:57 |
2,743.40 |
2,746.00 |
2,742.40 |
2,745.00 |
11.7K |
| 10:58 |
2,745.60 |
2,748.40 |
2,744.50 |
2,746.30 |
32.3K |
| 10:59 |
2,748.00 |
2,750.20 |
2,747.50 |
2,749.80 |
31.7K |
| 11:00 |
2,750.10 |
2,750.90 |
2,749.20 |
2,750.00 |
21.8K |
| 11:01 |
2,750.80 |
2,752.00 |
2,750.10 |
2,750.10 |
10.7K |
| 11:02 |
2,750.00 |
2,751.00 |
2,749.80 |
2,750.40 |
7.1K |
| 11:03 |
2,750.10 |
2,751.00 |
2,750.00 |
2,750.90 |
6.1K |
| 11:04 |
2,750.00 |
2,751.00 |
2,750.00 |
2,750.60 |
5.2K |
| 11:05 |
2,750.60 |
2,750.60 |
2,749.50 |
2,749.50 |
6.9K |
| 11:06 |
2,750.50 |
2,752.00 |
2,749.50 |
2,752.00 |
6.6K |
| 11:07 |
2,750.30 |
2,752.10 |
2,750.30 |
2,751.50 |
4.1K |
| 11:08 |
2,750.00 |
2,754.80 |
2,749.20 |
2,754.80 |
10.4K |
| 11:09 |
2,753.70 |
2,754.10 |
2,752.30 |
2,753.10 |
7.3K |
| 11:10 |
2,752.90 |
2,754.00 |
2,752.20 |
2,753.90 |
3.0K |
| 11:11 |
2,753.30 |
2,754.00 |
2,752.20 |
2,752.20 |
3.2K |
| 11:12 |
2,752.20 |
2,755.00 |
2,752.10 |
2,753.40 |
5.3K |
| 11:13 |
2,753.40 |
2,754.20 |
2,752.20 |
2,754.00 |
2.4K |
| 11:14 |
2,754.00 |
2,756.00 |
2,753.10 |
2,754.90 |
14.3K |
| 11:15 |
2,756.10 |
2,756.10 |
2,751.20 |
2,751.50 |
14.3K |
| 11:16 |
2,751.30 |
2,754.20 |
2,751.20 |
2,752.80 |
3.7K |
| 11:17 |
2,751.50 |
2,752.60 |
2,751.30 |
2,751.70 |
3.0K |
| 11:18 |
2,752.20 |
2,753.00 |
2,751.30 |
2,751.50 |
3.8K |
| 11:19 |
2,751.30 |
2,753.10 |
2,751.00 |
2,753.10 |
3.1K |
| 11:20 |
2,752.10 |
2,752.10 |
2,750.70 |
2,752.00 |
4.4K |
| 11:21 |
2,751.00 |
2,752.60 |
2,751.00 |
2,751.80 |
3.5K |
| 11:22 |
2,751.00 |
2,751.20 |
2,751.00 |
2,751.00 |
2.9K |
| 11:23 |
2,751.20 |
2,751.40 |
2,750.00 |
2,750.20 |
6.6K |
| 11:24 |
2,750.00 |
2,750.90 |
2,750.00 |
2,750.00 |
2.9K |
| 11:25 |
2,750.00 |
2,750.60 |
2,750.00 |
2,750.30 |
2.4K |
| 11:26 |
2,750.30 |
2,751.00 |
2,750.30 |
2,750.80 |
4.8K |
| 11:27 |
2,750.60 |
2,750.90 |
2,750.30 |
2,750.60 |
3.1K |
| 11:28 |
2,750.70 |
2,752.20 |
2,750.70 |
2,751.00 |
3.6K |
| 11:29 |
2,751.00 |
2,751.10 |
2,750.00 |
2,750.00 |
2.8K |
| 11:30 |
2,750.00 |
2,752.10 |
2,750.00 |
2,752.00 |
4.1K |
| 11:31 |
2,752.10 |
2,754.00 |
2,752.00 |
2,752.00 |
2.2K |
| 11:32 |
2,752.00 |
2,752.90 |
2,752.00 |
2,752.50 |
1.5K |
| 11:33 |
2,752.40 |
2,752.60 |
2,752.00 |
2,752.00 |
1.4K |
| 11:34 |
2,752.00 |
2,752.00 |
2,749.50 |
2,749.50 |
11.5K |
| 11:35 |
2,749.50 |
2,751.00 |
2,749.50 |
2,750.10 |
8.9K |
| 11:36 |
2,750.10 |
2,750.70 |
2,750.00 |
2,750.00 |
2.8K |
| 11:37 |
2,750.00 |
2,750.10 |
2,749.10 |
2,749.10 |
8.3K |
| 11:38 |
2,749.10 |
2,749.50 |
2,749.00 |
2,749.00 |
14.3K |
| 11:39 |
2,748.90 |
2,751.90 |
2,746.70 |
2,751.90 |
15.5K |
| 11:40 |
2,751.00 |
2,754.40 |
2,751.00 |
2,754.40 |
4.8K |
| 11:41 |
2,753.80 |
2,754.20 |
2,752.10 |
2,754.00 |
3.3K |
| 11:42 |
2,752.50 |
2,753.00 |
2,751.70 |
2,751.70 |
3.6K |
| 11:43 |
2,750.10 |
2,751.00 |
2,750.00 |
2,750.00 |
3.0K |
| 11:44 |
2,750.00 |
2,750.80 |
2,746.70 |
2,746.90 |
13.7K |
| 11:45 |
2,747.70 |
2,748.50 |
2,746.70 |
2,748.50 |
4.4K |
| 11:46 |
2,748.30 |
2,749.00 |
2,748.00 |
2,748.60 |
1.3K |
| 11:47 |
2,748.60 |
2,749.60 |
2,748.20 |
2,749.60 |
2.0K |
| 11:48 |
2,748.90 |
2,749.60 |
2,748.20 |
2,748.60 |
2.7K |
| 11:49 |
2,748.60 |
2,749.00 |
2,747.10 |
2,747.10 |
1.3K |
| 11:50 |
2,747.10 |
2,747.50 |
2,746.20 |
2,746.20 |
2.7K |
| 11:51 |
2,746.90 |
2,751.00 |
2,746.90 |
2,750.80 |
6.0K |
| 11:52 |
2,750.80 |
2,751.90 |
2,749.30 |
2,749.30 |
13.1K |
| 11:53 |
2,749.20 |
2,750.60 |
2,748.40 |
2,750.00 |
12.7K |
| 11:54 |
2,750.00 |
2,751.00 |
2,750.00 |
2,750.00 |
1.6K |
| 11:55 |
2,751.10 |
2,751.10 |
2,750.60 |
2,751.10 |
1.6K |
| 11:56 |
2,752.00 |
2,753.10 |
2,751.70 |
2,753.00 |
4.1K |
| 11:57 |
2,753.00 |
2,754.30 |
2,750.90 |
2,751.70 |
4.5K |
| 11:58 |
2,750.90 |
2,750.90 |
2,747.10 |
2,747.50 |
3.9K |
| 11:59 |
2,747.40 |
2,748.30 |
2,747.20 |
2,747.30 |
1.5K |
| 12:00 |
2,748.30 |
2,749.40 |
2,747.20 |
2,747.20 |
10.5K |
| 12:01 |
2,748.20 |
2,750.00 |
2,747.20 |
2,749.50 |
9.9K |
| 12:02 |
2,748.70 |
2,750.00 |
2,748.50 |
2,748.80 |
7.4K |
| 12:03 |
2,750.00 |
2,750.90 |
2,749.50 |
2,750.90 |
2.9K |
| 12:04 |
2,750.90 |
2,751.50 |
2,750.00 |
2,750.90 |
2.5K |
| 12:05 |
2,751.50 |
2,751.50 |
2,750.90 |
2,751.10 |
1.3K |
| 12:06 |
2,751.40 |
2,751.50 |
2,751.20 |
2,751.40 |
1.8K |
| 12:07 |
2,751.40 |
2,751.90 |
2,751.20 |
2,751.20 |
2.6K |
| 12:08 |
2,751.20 |
2,751.40 |
2,751.20 |
2,751.30 |
1.5K |
| 12:09 |
2,751.50 |
2,753.60 |
2,751.50 |
2,753.60 |
3.6K |
| 12:10 |
2,753.60 |
2,754.00 |
2,751.00 |
2,751.00 |
4.1K |
| 12:11 |
2,750.90 |
2,751.00 |
2,750.40 |
2,750.40 |
2.8K |
| 12:12 |
2,750.70 |
2,750.70 |
2,749.50 |
2,749.50 |
13.1K |
| 12:13 |
2,749.50 |
2,750.00 |
2,748.60 |
2,748.60 |
2.1K |
| 12:14 |
2,748.70 |
2,751.50 |
2,748.70 |
2,750.70 |
15.0K |
| 12:15 |
2,751.00 |
2,752.00 |
2,750.60 |
2,751.40 |
4.8K |
| 12:16 |
2,751.40 |
2,752.30 |
2,750.60 |
2,751.50 |
10.6K |
| 12:17 |
2,751.30 |
2,751.90 |
2,750.70 |
2,750.80 |
10.2K |
| 12:18 |
2,750.80 |
2,752.90 |
2,750.80 |
2,752.80 |
5.0K |
| 12:19 |
2,753.90 |
2,754.90 |
2,753.10 |
2,754.00 |
4.9K |
| 12:20 |
2,754.00 |
2,754.90 |
2,754.00 |
2,754.30 |
5.9K |
| 12:21 |
2,754.30 |
2,754.30 |
2,751.90 |
2,752.00 |
6.1K |
| 12:22 |
2,752.10 |
2,753.80 |
2,752.00 |
2,752.70 |
2.0K |
| 12:23 |
2,752.80 |
2,755.20 |
2,752.80 |
2,755.00 |
9.5K |
| 12:24 |
2,755.90 |
2,755.90 |
2,753.10 |
2,754.20 |
6.7K |
| 12:25 |
2,755.10 |
2,755.10 |
2,754.20 |
2,755.00 |
3.3K |
| 12:26 |
2,755.00 |
2,756.90 |
2,755.00 |
2,756.80 |
10.0K |
| 12:27 |
2,756.90 |
2,756.90 |
2,755.50 |
2,755.50 |
5.4K |
| 12:28 |
2,756.00 |
2,756.00 |
2,754.40 |
2,754.40 |
5.1K |
| 12:29 |
2,754.50 |
2,755.00 |
2,754.00 |
2,754.10 |
2.6K |
| 12:30 |
2,754.10 |
2,759.00 |
2,754.10 |
2,759.00 |
14.3K |
| 12:31 |
2,758.30 |
2,758.90 |
2,757.80 |
2,758.30 |
9.8K |
| 12:32 |
2,758.30 |
2,761.10 |
2,757.80 |
2,761.10 |
27.9K |
| 12:33 |
2,760.30 |
2,761.20 |
2,760.00 |
2,760.00 |
10.0K |
| 12:34 |
2,760.50 |
2,761.00 |
2,760.10 |
2,760.10 |
2.4K |
| 12:35 |
2,760.10 |
2,761.90 |
2,760.10 |
2,761.80 |
5.2K |
| 12:36 |
2,761.60 |
2,761.60 |
2,760.00 |
2,760.20 |
4.4K |
| 12:37 |
2,760.10 |
2,760.50 |
2,760.00 |
2,760.30 |
2.4K |
| 12:38 |
2,760.00 |
2,760.20 |
2,760.00 |
2,760.10 |
20.5K |
| 12:39 |
2,760.10 |
2,760.50 |
2,760.00 |
2,760.00 |
2.5K |
| 12:40 |
2,760.00 |
2,761.10 |
2,760.00 |
2,761.10 |
5.3K |
| 12:41 |
2,762.90 |
2,763.50 |
2,761.80 |
2,761.90 |
11.5K |
| 12:42 |
2,762.40 |
2,762.50 |
2,761.20 |
2,761.40 |
2.7K |
| 12:43 |
2,761.40 |
2,762.20 |
2,760.70 |
2,761.70 |
2.6K |
| 12:44 |
2,761.60 |
2,761.60 |
2,760.00 |
2,760.20 |
1.4K |
| 12:45 |
2,760.20 |
2,761.40 |
2,760.20 |
2,760.70 |
1.4K |
| 12:46 |
2,760.70 |
2,762.20 |
2,760.70 |
2,762.20 |
2.7K |
| 12:47 |
2,762.50 |
2,762.90 |
2,761.20 |
2,761.20 |
3.1K |
| 12:48 |
2,761.90 |
2,762.00 |
2,760.60 |
2,761.00 |
2.8K |
| 12:49 |
2,761.00 |
2,761.60 |
2,760.00 |
2,760.40 |
2.4K |
| 12:50 |
2,760.50 |
2,761.80 |
2,760.30 |
2,760.30 |
1.4K |
| 12:51 |
2,761.30 |
2,761.60 |
2,760.10 |
2,760.10 |
2.0K |
| 12:52 |
2,760.80 |
2,761.40 |
2,760.00 |
2,760.10 |
2.0K |
| 12:53 |
2,760.20 |
2,761.10 |
2,760.00 |
2,760.40 |
1.4K |
| 12:54 |
2,760.50 |
2,760.50 |
2,760.20 |
2,760.30 |
1.0K |
| 12:55 |
2,760.10 |
2,760.30 |
2,760.00 |
2,760.00 |
2.7K |
| 12:56 |
2,760.00 |
2,760.30 |
2,760.00 |
2,760.10 |
3.7K |
| 12:57 |
2,760.30 |
2,760.90 |
2,760.10 |
2,760.40 |
2.4K |
| 12:58 |
2,760.30 |
2,761.40 |
2,760.10 |
2,761.40 |
1.9K |
| 12:59 |
2,761.60 |
2,761.60 |
2,760.00 |
2,760.00 |
16.3K |
| 13:00 |
2,756.10 |
2,760.00 |
2,755.50 |
2,760.00 |
6.2K |
| 13:01 |
2,759.70 |
2,760.00 |
2,757.50 |
2,758.30 |
7.0K |
| 13:02 |
2,758.40 |
2,760.00 |
2,758.40 |
2,759.80 |
3.1K |
| 13:03 |
2,759.80 |
2,760.20 |
2,759.80 |
2,760.10 |
5.1K |
| 13:04 |
2,760.00 |
2,760.10 |
2,759.70 |
2,760.00 |
18.9K |
| 13:05 |
2,760.00 |
2,760.10 |
2,760.00 |
2,760.00 |
16.6K |
| 13:06 |
2,760.00 |
2,760.50 |
2,758.60 |
2,760.00 |
11.4K |
| 13:07 |
2,760.40 |
2,760.40 |
2,759.70 |
2,759.70 |
3.7K |
| 13:08 |
2,759.70 |
2,760.00 |
2,759.70 |
2,760.00 |
3.6K |
| 13:09 |
2,760.10 |
2,760.60 |
2,760.00 |
2,760.60 |
4.5K |
| 13:10 |
2,760.30 |
2,760.40 |
2,759.80 |
2,760.00 |
3.2K |
| 13:11 |
2,759.70 |
2,760.00 |
2,759.70 |
2,760.00 |
3.1K |
| 13:12 |
2,760.00 |
2,760.00 |
2,758.90 |
2,759.10 |
12.3K |
| 13:13 |
2,759.70 |
2,759.70 |
2,759.00 |
2,759.00 |
5.4K |
| 13:14 |
2,759.00 |
2,759.10 |
2,757.20 |
2,759.00 |
4.1K |
| 13:15 |
2,759.00 |
2,759.00 |
2,756.90 |
2,757.00 |
6.0K |
| 13:16 |
2,756.60 |
2,757.50 |
2,755.90 |
2,756.30 |
3.1K |
| 13:17 |
2,756.30 |
2,757.20 |
2,756.20 |
2,756.20 |
3.0K |
| 13:18 |
2,756.20 |
2,756.60 |
2,754.00 |
2,755.20 |
5.9K |
| 13:19 |
2,755.70 |
2,755.70 |
2,754.20 |
2,754.40 |
3.9K |
| 13:20 |
2,754.40 |
2,754.40 |
2,752.30 |
2,753.30 |
5.5K |
| 13:21 |
2,752.90 |
2,757.10 |
2,752.70 |
2,757.10 |
8.9K |
| 13:22 |
2,756.50 |
2,761.20 |
2,756.50 |
2,760.90 |
14.8K |
| 13:23 |
2,760.90 |
2,761.10 |
2,758.20 |
2,760.20 |
17.8K |
| 13:24 |
2,760.00 |
2,760.10 |
2,758.60 |
2,758.60 |
12.5K |
| 13:25 |
2,759.60 |
2,760.70 |
2,759.00 |
2,760.00 |
4.5K |
| 13:26 |
2,760.00 |
2,760.70 |
2,760.00 |
2,760.10 |
4.0K |
| 13:27 |
2,760.10 |
2,762.60 |
2,760.10 |
2,762.20 |
6.5K |
| 13:28 |
2,761.60 |
2,762.10 |
2,760.90 |
2,761.80 |
18.8K |
| 13:29 |
2,761.80 |
2,761.80 |
2,760.50 |
2,761.60 |
1.5K |
| 13:30 |
2,761.50 |
2,761.80 |
2,760.90 |
2,760.90 |
3.4K |
| 13:31 |
2,760.00 |
2,760.80 |
2,760.00 |
2,760.50 |
4.7K |
| 13:32 |
2,760.50 |
2,760.50 |
2,760.00 |
2,760.10 |
3.9K |
| 13:33 |
2,760.60 |
2,760.60 |
2,759.70 |
2,759.70 |
17.3K |
| 13:34 |
2,759.70 |
2,762.60 |
2,759.70 |
2,762.50 |
7.4K |
| 13:35 |
2,762.50 |
2,762.50 |
2,761.20 |
2,762.00 |
2.3K |
| 13:36 |
2,762.00 |
2,762.00 |
2,761.50 |
2,761.70 |
1.7K |
| 13:37 |
2,761.70 |
2,761.70 |
2,760.20 |
2,760.20 |
3.7K |
| 13:38 |
2,760.10 |
2,762.00 |
2,760.00 |
2,760.70 |
2.1K |
| 13:39 |
2,760.20 |
2,761.90 |
2,760.00 |
2,761.70 |
1.6K |
| 13:40 |
2,761.10 |
2,761.70 |
2,760.20 |
2,760.30 |
2.6K |
| 13:41 |
2,760.10 |
2,760.30 |
2,758.30 |
2,760.00 |
28.9K |
| 13:42 |
2,760.00 |
2,760.10 |
2,758.30 |
2,760.00 |
9.1K |
| 13:43 |
2,758.60 |
2,760.70 |
2,758.10 |
2,759.80 |
30.4K |
| 13:44 |
2,760.00 |
2,760.40 |
2,754.80 |
2,755.90 |
11.3K |
| 13:45 |
2,755.10 |
2,755.80 |
2,754.00 |
2,755.40 |
13.8K |
| 13:46 |
2,754.80 |
2,758.30 |
2,754.80 |
2,756.30 |
27.4K |
| 13:47 |
2,756.20 |
2,757.00 |
2,755.70 |
2,756.20 |
4.8K |
| 13:48 |
2,756.20 |
2,757.70 |
2,755.40 |
2,757.70 |
12.0K |
| 13:49 |
2,758.30 |
2,761.00 |
2,758.30 |
2,760.30 |
13.3K |
| 13:50 |
2,760.00 |
2,760.00 |
2,759.50 |
2,760.00 |
10.7K |
| 13:51 |
2,761.70 |
2,761.70 |
2,759.70 |
2,760.30 |
8.1K |
| 13:52 |
2,760.50 |
2,762.00 |
2,760.10 |
2,761.40 |
6.5K |
| 13:53 |
2,761.50 |
2,762.00 |
2,760.00 |
2,760.90 |
7.1K |
| 13:54 |
2,760.00 |
2,761.00 |
2,759.80 |
2,760.00 |
6.4K |
| 13:55 |
2,759.80 |
2,761.70 |
2,759.80 |
2,761.30 |
4.6K |
| 13:56 |
2,760.20 |
2,760.70 |
2,759.70 |
2,759.70 |
7.5K |
| 13:57 |
2,760.00 |
2,760.00 |
2,759.70 |
2,759.80 |
4.6K |
| 13:58 |
2,759.80 |
2,760.00 |
2,759.70 |
2,759.70 |
7.2K |
| 13:59 |
2,759.70 |
2,760.80 |
2,759.70 |
2,760.00 |
5.1K |
| 14:00 |
2,760.00 |
2,761.30 |
2,760.00 |
2,760.20 |
4.0K |
| 14:01 |
2,760.00 |
2,761.40 |
2,760.00 |
2,760.40 |
4.3K |
| 14:02 |
2,760.10 |
2,760.70 |
2,759.70 |
2,759.70 |
15.9K |
| 14:03 |
2,759.80 |
2,760.50 |
2,759.50 |
2,760.00 |
4.3K |
| 14:04 |
2,759.90 |
2,760.30 |
2,759.70 |
2,760.00 |
5.9K |
| 14:05 |
2,760.00 |
2,761.50 |
2,760.00 |
2,761.50 |
7.4K |
| 14:06 |
2,761.40 |
2,767.50 |
2,761.40 |
2,767.50 |
36.7K |
| 14:07 |
2,766.10 |
2,766.10 |
2,763.50 |
2,765.10 |
15.6K |
| 14:08 |
2,765.10 |
2,769.00 |
2,765.10 |
2,769.00 |
8.2K |
| 14:09 |
2,769.00 |
2,771.80 |
2,768.70 |
2,771.00 |
21.3K |
| 14:10 |
2,772.10 |
2,774.00 |
2,771.50 |
2,771.50 |
9.8K |
| 14:11 |
2,771.00 |
2,771.50 |
2,770.00 |
2,771.00 |
2.9K |
| 14:12 |
2,770.10 |
2,771.00 |
2,767.20 |
2,767.70 |
7.6K |
| 14:13 |
2,768.50 |
2,768.50 |
2,763.30 |
2,765.00 |
7.7K |
| 14:14 |
2,764.70 |
2,767.00 |
2,763.60 |
2,767.00 |
3.4K |
| 14:15 |
2,766.50 |
2,767.00 |
2,765.00 |
2,765.90 |
5.9K |
| 14:16 |
2,765.90 |
2,768.90 |
2,765.40 |
2,768.80 |
5.7K |
| 14:17 |
2,769.00 |
2,770.00 |
2,768.00 |
2,768.80 |
5.2K |
| 14:18 |
2,766.90 |
2,769.20 |
2,765.10 |
2,768.30 |
5.4K |
| 14:19 |
2,768.70 |
2,769.10 |
2,767.70 |
2,767.70 |
3.9K |
| 14:20 |
2,767.80 |
2,767.80 |
2,764.50 |
2,764.50 |
6.9K |
| 14:21 |
2,765.20 |
2,767.80 |
2,765.20 |
2,767.30 |
3.0K |
| 14:22 |
2,767.10 |
2,767.10 |
2,765.30 |
2,766.60 |
3.5K |
| 14:23 |
2,766.60 |
2,766.90 |
2,764.40 |
2,766.80 |
8.2K |
| 14:24 |
2,766.00 |
2,767.00 |
2,766.00 |
2,766.90 |
2.5K |
| 14:25 |
2,765.10 |
2,766.90 |
2,765.00 |
2,766.90 |
5.9K |
| 14:26 |
2,766.60 |
2,767.00 |
2,765.00 |
2,765.30 |
4.6K |
| 14:27 |
2,765.40 |
2,766.30 |
2,765.30 |
2,766.00 |
1.8K |
| 14:28 |
2,766.00 |
2,766.20 |
2,763.30 |
2,763.30 |
7.9K |
| 14:29 |
2,762.90 |
2,764.80 |
2,761.00 |
2,762.00 |
10.6K |
| 14:30 |
2,762.10 |
2,762.20 |
2,760.80 |
2,761.80 |
6.3K |
| 14:31 |
2,761.90 |
2,764.30 |
2,761.80 |
2,764.30 |
5.3K |
| 14:32 |
2,764.00 |
2,766.00 |
2,763.00 |
2,766.00 |
6.2K |
| 14:33 |
2,766.00 |
2,766.00 |
2,763.20 |
2,765.80 |
6.5K |
| 14:34 |
2,765.40 |
2,765.50 |
2,764.10 |
2,764.10 |
7.7K |
| 14:35 |
2,763.70 |
2,764.80 |
2,763.00 |
2,764.40 |
4.6K |
| 14:36 |
2,763.60 |
2,764.30 |
2,762.70 |
2,763.70 |
6.4K |
| 14:37 |
2,763.60 |
2,764.40 |
2,763.60 |
2,764.20 |
4.1K |
| 14:38 |
2,764.20 |
2,764.30 |
2,762.80 |
2,764.00 |
5.2K |
| 14:39 |
2,762.80 |
2,762.90 |
2,761.60 |
2,761.60 |
10.3K |
| 14:40 |
2,761.90 |
2,764.40 |
2,761.70 |
2,763.80 |
4.2K |
| 14:41 |
2,763.90 |
2,765.00 |
2,763.70 |
2,764.30 |
4.8K |
| 14:42 |
2,764.30 |
2,765.00 |
2,763.80 |
2,765.00 |
3.1K |
| 14:43 |
2,765.00 |
2,765.00 |
2,763.80 |
2,764.90 |
5.5K |
| 14:44 |
2,764.90 |
2,765.80 |
2,764.10 |
2,765.00 |
5.4K |
| 14:45 |
2,765.10 |
2,766.10 |
2,765.10 |
2,765.10 |
6.2K |
| 14:46 |
2,765.10 |
2,765.60 |
2,764.90 |
2,765.60 |
4.7K |
| 14:47 |
2,765.00 |
2,766.00 |
2,765.00 |
2,765.50 |
2.6K |
| 14:48 |
2,765.60 |
2,767.60 |
2,765.60 |
2,766.30 |
8.3K |
| 14:49 |
2,766.30 |
2,767.10 |
2,766.30 |
2,767.00 |
3.4K |
| 14:50 |
2,767.10 |
2,767.10 |
2,765.00 |
2,766.20 |
6.1K |
| 14:51 |
2,767.00 |
2,767.00 |
2,766.20 |
2,766.60 |
7.6K |
| 14:52 |
2,766.40 |
2,767.80 |
2,766.40 |
2,767.70 |
4.8K |
| 14:53 |
2,767.40 |
2,767.80 |
2,767.20 |
2,767.20 |
5.3K |
| 14:54 |
2,766.20 |
2,767.30 |
2,766.20 |
2,767.30 |
1.9K |
| 14:55 |
2,767.30 |
2,767.50 |
2,767.30 |
2,767.50 |
3.8K |
| 14:56 |
2,767.60 |
2,767.60 |
2,766.90 |
2,766.90 |
5.9K |
| 14:57 |
2,766.50 |
2,768.90 |
2,766.30 |
2,767.80 |
6.0K |
| 14:58 |
2,768.00 |
2,768.00 |
2,766.50 |
2,766.70 |
5.0K |
| 14:59 |
2,766.70 |
2,766.70 |
2,765.00 |
2,765.00 |
11.7K |
| 15:00 |
2,765.00 |
2,765.80 |
2,763.50 |
2,763.50 |
11.5K |
| 15:01 |
2,763.60 |
2,765.80 |
2,763.60 |
2,765.80 |
7.1K |
| 15:02 |
2,765.80 |
2,765.80 |
2,763.10 |
2,763.60 |
8.4K |
| 15:03 |
2,763.60 |
2,763.60 |
2,760.70 |
2,761.10 |
12.2K |
| 15:04 |
2,761.10 |
2,763.30 |
2,761.10 |
2,763.30 |
7.0K |
| 15:05 |
2,763.10 |
2,763.70 |
2,762.40 |
2,762.40 |
13.0K |
| 15:06 |
2,761.90 |
2,762.80 |
2,761.00 |
2,761.50 |
10.4K |
| 15:07 |
2,761.40 |
2,761.80 |
2,761.00 |
2,761.80 |
12.6K |
| 15:08 |
2,761.80 |
2,762.30 |
2,760.90 |
2,760.90 |
10.7K |
| 15:09 |
2,760.80 |
2,761.60 |
2,760.80 |
2,761.30 |
9.3K |
| 15:10 |
2,763.00 |
2,763.00 |
2,762.30 |
2,762.40 |
17.2K |
| 15:11 |
2,762.40 |
2,762.80 |
2,762.20 |
2,762.80 |
11.2K |
| 15:12 |
2,762.60 |
2,762.80 |
2,762.30 |
2,762.30 |
11.9K |
| 15:13 |
2,762.10 |
2,762.30 |
2,761.80 |
2,761.80 |
12.0K |
| 15:14 |
2,761.70 |
2,762.00 |
2,761.70 |
2,762.00 |
11.1K |
| 15:15 |
2,761.10 |
2,765.80 |
2,761.10 |
2,765.20 |
25.4K |
| 15:16 |
2,765.10 |
2,765.10 |
2,762.80 |
2,764.00 |
18.7K |
| 15:17 |
2,763.10 |
2,765.20 |
2,763.10 |
2,763.60 |
17.0K |
| 15:18 |
2,763.50 |
2,765.50 |
2,763.50 |
2,765.10 |
12.9K |
| 15:19 |
2,764.90 |
2,765.00 |
2,764.90 |
2,765.00 |
14.0K |
| 15:20 |
2,764.80 |
2,766.20 |
2,764.80 |
2,765.10 |
21.3K |
| 15:21 |
2,765.10 |
2,765.30 |
2,764.90 |
2,765.00 |
16.5K |
| 15:22 |
2,765.00 |
2,765.20 |
2,764.90 |
2,764.90 |
11.9K |
| 15:23 |
2,764.80 |
2,765.00 |
2,764.60 |
2,764.60 |
19.9K |
| 15:24 |
2,764.50 |
2,766.00 |
2,764.50 |
2,765.80 |
14.6K |
| 15:25 |
2,765.70 |
2,767.00 |
2,765.70 |
2,766.10 |
14.3K |
| 15:26 |
2,767.00 |
2,768.00 |
2,766.40 |
2,767.20 |
19.5K |
| 15:27 |
2,767.10 |
2,767.30 |
2,767.00 |
2,767.00 |
9.7K |
| 15:28 |
2,766.90 |
2,767.00 |
2,766.00 |
2,766.00 |
5.1K |
| 15:29 |
2,766.00 |
2,766.00 |
2,764.00 |
2,764.00 |
10.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|