| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,765.00 |
2,765.00 |
2,765.00 |
2,765.00 |
7.5K |
| 09:15 |
2,765.00 |
2,765.00 |
2,756.80 |
2,758.00 |
48.7K |
| 09:16 |
2,758.10 |
2,766.70 |
2,758.10 |
2,765.80 |
19.6K |
| 09:17 |
2,764.90 |
2,772.00 |
2,764.90 |
2,766.10 |
16.8K |
| 09:18 |
2,767.00 |
2,769.20 |
2,765.90 |
2,768.50 |
10.8K |
| 09:19 |
2,768.40 |
2,768.40 |
2,764.00 |
2,766.00 |
13.2K |
| 09:20 |
2,764.00 |
2,764.00 |
2,761.00 |
2,761.00 |
17.0K |
| 09:21 |
2,762.40 |
2,772.00 |
2,762.40 |
2,772.00 |
22.5K |
| 09:22 |
2,773.00 |
2,776.00 |
2,772.90 |
2,774.60 |
12.2K |
| 09:23 |
2,774.90 |
2,774.90 |
2,768.50 |
2,768.50 |
10.8K |
| 09:24 |
2,767.20 |
2,770.50 |
2,764.30 |
2,770.10 |
12.6K |
| 09:25 |
2,770.00 |
2,772.00 |
2,768.10 |
2,769.10 |
6.9K |
| 09:26 |
2,769.00 |
2,769.00 |
2,764.40 |
2,764.80 |
16.5K |
| 09:27 |
2,764.00 |
2,766.20 |
2,763.10 |
2,765.90 |
8.6K |
| 09:28 |
2,765.90 |
2,771.00 |
2,765.90 |
2,768.80 |
4.2K |
| 09:29 |
2,767.80 |
2,770.50 |
2,766.40 |
2,770.50 |
4.7K |
| 09:30 |
2,769.20 |
2,770.10 |
2,768.10 |
2,770.10 |
8.4K |
| 09:31 |
2,770.10 |
2,773.50 |
2,770.10 |
2,773.00 |
14.5K |
| 09:32 |
2,775.00 |
2,779.00 |
2,775.00 |
2,778.30 |
16.7K |
| 09:33 |
2,778.30 |
2,781.50 |
2,777.90 |
2,781.50 |
7.1K |
| 09:34 |
2,781.50 |
2,783.40 |
2,781.50 |
2,783.10 |
17.2K |
| 09:35 |
2,783.60 |
2,786.00 |
2,782.90 |
2,786.00 |
20.3K |
| 09:36 |
2,786.00 |
2,787.50 |
2,786.00 |
2,786.00 |
7.2K |
| 09:37 |
2,786.00 |
2,787.00 |
2,785.00 |
2,785.50 |
6.6K |
| 09:38 |
2,785.90 |
2,785.90 |
2,785.00 |
2,785.20 |
5.4K |
| 09:39 |
2,783.60 |
2,783.60 |
2,778.30 |
2,780.00 |
8.1K |
| 09:40 |
2,780.00 |
2,780.00 |
2,773.80 |
2,774.70 |
11.4K |
| 09:41 |
2,775.40 |
2,775.40 |
2,773.00 |
2,773.20 |
5.0K |
| 09:42 |
2,773.20 |
2,773.50 |
2,771.20 |
2,771.30 |
8.0K |
| 09:43 |
2,772.10 |
2,781.70 |
2,771.00 |
2,781.70 |
8.4K |
| 09:44 |
2,781.70 |
2,781.90 |
2,778.60 |
2,780.20 |
10.2K |
| 09:45 |
2,780.20 |
2,782.00 |
2,780.00 |
2,781.50 |
4.2K |
| 09:46 |
2,779.20 |
2,780.10 |
2,776.00 |
2,777.20 |
13.3K |
| 09:47 |
2,777.50 |
2,781.00 |
2,775.60 |
2,779.70 |
8.3K |
| 09:48 |
2,779.70 |
2,780.50 |
2,779.10 |
2,780.00 |
15.8K |
| 09:49 |
2,780.80 |
2,780.80 |
2,779.10 |
2,780.30 |
13.0K |
| 09:50 |
2,780.30 |
2,780.40 |
2,780.00 |
2,780.20 |
12.0K |
| 09:51 |
2,780.20 |
2,780.90 |
2,780.00 |
2,780.10 |
4.4K |
| 09:52 |
2,781.00 |
2,781.00 |
2,775.20 |
2,775.20 |
5.5K |
| 09:53 |
2,777.60 |
2,779.70 |
2,775.40 |
2,775.40 |
15.0K |
| 09:54 |
2,775.80 |
2,775.80 |
2,774.40 |
2,775.30 |
7.4K |
| 09:55 |
2,775.30 |
2,776.40 |
2,773.50 |
2,775.20 |
4.2K |
| 09:56 |
2,775.20 |
2,780.00 |
2,775.20 |
2,779.40 |
2.8K |
| 09:57 |
2,779.40 |
2,781.80 |
2,777.90 |
2,777.90 |
2.2K |
| 09:58 |
2,777.90 |
2,780.50 |
2,777.20 |
2,779.90 |
4.8K |
| 09:59 |
2,779.90 |
2,781.60 |
2,778.30 |
2,779.00 |
6.7K |
| 10:00 |
2,779.00 |
2,781.20 |
2,777.80 |
2,780.90 |
5.3K |
| 10:01 |
2,781.00 |
2,781.90 |
2,780.00 |
2,780.90 |
3.0K |
| 10:02 |
2,780.60 |
2,780.60 |
2,775.30 |
2,776.00 |
8.3K |
| 10:03 |
2,775.70 |
2,776.60 |
2,774.90 |
2,774.90 |
3.4K |
| 10:04 |
2,775.10 |
2,775.30 |
2,774.00 |
2,774.70 |
2.7K |
| 10:05 |
2,774.50 |
2,777.20 |
2,774.50 |
2,777.20 |
2.0K |
| 10:06 |
2,776.70 |
2,777.70 |
2,775.30 |
2,777.00 |
3.1K |
| 10:07 |
2,777.70 |
2,777.70 |
2,776.00 |
2,776.40 |
2.2K |
| 10:08 |
2,776.40 |
2,779.00 |
2,774.10 |
2,778.90 |
5.9K |
| 10:09 |
2,777.90 |
2,780.80 |
2,775.80 |
2,779.30 |
6.6K |
| 10:10 |
2,779.30 |
2,781.90 |
2,778.60 |
2,779.30 |
7.3K |
| 10:11 |
2,780.40 |
2,780.40 |
2,778.90 |
2,779.60 |
3.9K |
| 10:12 |
2,780.00 |
2,780.80 |
2,776.70 |
2,777.50 |
2.6K |
| 10:13 |
2,777.50 |
2,777.50 |
2,775.10 |
2,775.10 |
2.2K |
| 10:14 |
2,775.10 |
2,775.60 |
2,773.00 |
2,775.50 |
13.2K |
| 10:15 |
2,775.00 |
2,775.90 |
2,774.00 |
2,774.90 |
6.1K |
| 10:16 |
2,775.40 |
2,775.40 |
2,774.00 |
2,774.20 |
3.5K |
| 10:17 |
2,774.20 |
2,774.60 |
2,773.50 |
2,774.10 |
3.9K |
| 10:18 |
2,773.30 |
2,773.30 |
2,772.00 |
2,773.10 |
10.4K |
| 10:19 |
2,774.20 |
2,778.50 |
2,774.20 |
2,775.80 |
6.6K |
| 10:20 |
2,776.50 |
2,776.90 |
2,775.20 |
2,775.80 |
2.3K |
| 10:21 |
2,775.80 |
2,776.70 |
2,774.40 |
2,776.00 |
2.6K |
| 10:22 |
2,776.00 |
2,776.00 |
2,772.00 |
2,773.30 |
3.0K |
| 10:23 |
2,773.60 |
2,776.00 |
2,773.60 |
2,774.60 |
3.4K |
| 10:24 |
2,774.00 |
2,775.00 |
2,773.90 |
2,774.00 |
2.5K |
| 10:25 |
2,774.30 |
2,775.70 |
2,772.80 |
2,775.70 |
4.0K |
| 10:26 |
2,775.10 |
2,776.00 |
2,775.00 |
2,775.80 |
2.8K |
| 10:27 |
2,775.80 |
2,775.80 |
2,775.00 |
2,775.20 |
2.1K |
| 10:28 |
2,775.10 |
2,775.10 |
2,775.00 |
2,775.10 |
1.5K |
| 10:29 |
2,775.00 |
2,775.30 |
2,775.00 |
2,775.00 |
18.3K |
| 10:30 |
2,775.00 |
2,776.70 |
2,775.00 |
2,775.50 |
9.4K |
| 10:31 |
2,775.20 |
2,775.80 |
2,775.00 |
2,775.00 |
1.9K |
| 10:32 |
2,775.40 |
2,776.60 |
2,775.00 |
2,775.00 |
1.6K |
| 10:33 |
2,775.10 |
2,775.10 |
2,775.00 |
2,775.10 |
7.7K |
| 10:34 |
2,775.10 |
2,776.90 |
2,774.40 |
2,776.90 |
16.7K |
| 10:35 |
2,777.00 |
2,777.00 |
2,775.30 |
2,776.10 |
1.9K |
| 10:36 |
2,775.00 |
2,780.00 |
2,775.00 |
2,780.00 |
10.0K |
| 10:37 |
2,780.80 |
2,781.80 |
2,780.00 |
2,780.00 |
5.2K |
| 10:38 |
2,780.00 |
2,781.10 |
2,780.00 |
2,781.10 |
3.5K |
| 10:39 |
2,781.80 |
2,782.90 |
2,780.40 |
2,782.90 |
2.9K |
| 10:40 |
2,781.90 |
2,784.00 |
2,781.90 |
2,784.00 |
3.1K |
| 10:41 |
2,784.00 |
2,786.00 |
2,783.80 |
2,786.00 |
11.4K |
| 10:42 |
2,785.90 |
2,785.90 |
2,782.60 |
2,783.30 |
4.7K |
| 10:43 |
2,783.60 |
2,784.40 |
2,782.10 |
2,784.40 |
3.8K |
| 10:44 |
2,783.30 |
2,788.00 |
2,783.30 |
2,787.80 |
7.4K |
| 10:45 |
2,791.00 |
2,794.50 |
2,790.80 |
2,794.50 |
24.0K |
| 10:46 |
2,795.10 |
2,796.50 |
2,791.70 |
2,792.50 |
17.8K |
| 10:47 |
2,792.50 |
2,793.00 |
2,790.10 |
2,790.50 |
6.2K |
| 10:48 |
2,790.10 |
2,797.40 |
2,790.10 |
2,797.30 |
21.9K |
| 10:49 |
2,798.00 |
2,800.00 |
2,796.20 |
2,796.20 |
22.1K |
| 10:50 |
2,796.00 |
2,796.00 |
2,793.10 |
2,794.30 |
3.9K |
| 10:51 |
2,795.50 |
2,796.00 |
2,792.70 |
2,792.80 |
2.9K |
| 10:52 |
2,792.70 |
2,796.00 |
2,792.20 |
2,796.00 |
4.5K |
| 10:53 |
2,797.00 |
2,797.70 |
2,795.60 |
2,796.10 |
5.3K |
| 10:54 |
2,797.30 |
2,798.00 |
2,796.90 |
2,797.40 |
3.1K |
| 10:55 |
2,797.70 |
2,800.00 |
2,797.40 |
2,798.00 |
10.7K |
| 10:56 |
2,798.20 |
2,800.00 |
2,797.00 |
2,798.90 |
10.9K |
| 10:57 |
2,797.90 |
2,798.00 |
2,795.10 |
2,797.00 |
3.5K |
| 10:58 |
2,796.70 |
2,802.00 |
2,795.80 |
2,801.00 |
34.4K |
| 10:59 |
2,801.00 |
2,802.10 |
2,800.00 |
2,801.50 |
8.9K |
| 11:00 |
2,801.40 |
2,801.90 |
2,800.00 |
2,800.60 |
5.7K |
| 11:01 |
2,800.00 |
2,801.40 |
2,800.00 |
2,800.00 |
5.5K |
| 11:02 |
2,800.00 |
2,800.90 |
2,800.00 |
2,800.70 |
3.8K |
| 11:03 |
2,800.00 |
2,800.90 |
2,800.00 |
2,800.10 |
11.3K |
| 11:04 |
2,800.00 |
2,801.10 |
2,800.00 |
2,800.80 |
15.4K |
| 11:05 |
2,800.80 |
2,800.90 |
2,800.00 |
2,800.40 |
4.7K |
| 11:06 |
2,801.20 |
2,801.90 |
2,800.00 |
2,800.20 |
13.4K |
| 11:07 |
2,800.10 |
2,802.00 |
2,800.00 |
2,800.50 |
21.8K |
| 11:08 |
2,800.10 |
2,800.90 |
2,797.70 |
2,798.10 |
19.4K |
| 11:09 |
2,797.40 |
2,800.00 |
2,797.30 |
2,800.00 |
8.0K |
| 11:10 |
2,799.90 |
2,799.90 |
2,798.20 |
2,799.20 |
2.5K |
| 11:11 |
2,798.80 |
2,801.00 |
2,797.80 |
2,800.70 |
5.8K |
| 11:12 |
2,799.20 |
2,801.40 |
2,799.20 |
2,800.70 |
8.5K |
| 11:13 |
2,800.00 |
2,802.00 |
2,800.00 |
2,802.00 |
3.7K |
| 11:14 |
2,802.00 |
2,802.70 |
2,800.00 |
2,800.40 |
8.8K |
| 11:15 |
2,800.20 |
2,801.90 |
2,800.00 |
2,800.10 |
18.0K |
| 11:16 |
2,800.10 |
2,800.10 |
2,792.40 |
2,792.50 |
59.9K |
| 11:17 |
2,792.60 |
2,793.90 |
2,790.10 |
2,793.80 |
9.3K |
| 11:18 |
2,793.30 |
2,800.90 |
2,793.30 |
2,800.30 |
40.6K |
| 11:19 |
2,800.20 |
2,801.70 |
2,798.10 |
2,801.70 |
11.4K |
| 11:20 |
2,802.50 |
2,805.80 |
2,801.90 |
2,805.70 |
13.6K |
| 11:21 |
2,806.60 |
2,808.40 |
2,806.30 |
2,807.20 |
12.3K |
| 11:22 |
2,807.00 |
2,807.90 |
2,806.20 |
2,807.90 |
4.7K |
| 11:23 |
2,806.80 |
2,808.70 |
2,803.30 |
2,803.30 |
10.4K |
| 11:24 |
2,803.30 |
2,803.80 |
2,800.00 |
2,800.30 |
32.4K |
| 11:25 |
2,800.30 |
2,801.30 |
2,800.00 |
2,801.30 |
4.0K |
| 11:26 |
2,800.80 |
2,802.20 |
2,800.00 |
2,800.00 |
4.2K |
| 11:27 |
2,800.00 |
2,802.00 |
2,800.00 |
2,801.40 |
2.7K |
| 11:28 |
2,801.40 |
2,801.50 |
2,800.60 |
2,800.60 |
2.0K |
| 11:29 |
2,800.40 |
2,800.50 |
2,800.00 |
2,800.00 |
3.7K |
| 11:30 |
2,800.80 |
2,801.00 |
2,800.00 |
2,801.00 |
12.5K |
| 11:31 |
2,800.60 |
2,801.00 |
2,800.60 |
2,801.00 |
2.1K |
| 11:32 |
2,802.00 |
2,802.00 |
2,800.00 |
2,801.40 |
3.1K |
| 11:33 |
2,801.30 |
2,801.70 |
2,800.40 |
2,801.10 |
2.4K |
| 11:34 |
2,800.80 |
2,800.80 |
2,800.00 |
2,800.10 |
8.2K |
| 11:35 |
2,800.10 |
2,800.20 |
2,800.00 |
2,800.00 |
45.6K |
| 11:36 |
2,800.00 |
2,802.00 |
2,800.00 |
2,801.70 |
7.8K |
| 11:37 |
2,801.60 |
2,802.90 |
2,800.30 |
2,802.40 |
7.8K |
| 11:38 |
2,800.20 |
2,801.90 |
2,800.20 |
2,801.50 |
7.8K |
| 11:39 |
2,801.40 |
2,801.90 |
2,801.40 |
2,801.70 |
1.6K |
| 11:40 |
2,801.90 |
2,803.00 |
2,801.80 |
2,802.00 |
3.0K |
| 11:41 |
2,802.70 |
2,803.10 |
2,801.30 |
2,802.50 |
4.3K |
| 11:42 |
2,802.20 |
2,803.60 |
2,800.80 |
2,801.20 |
8.2K |
| 11:43 |
2,800.70 |
2,802.00 |
2,800.50 |
2,801.80 |
1.8K |
| 11:44 |
2,801.90 |
2,801.90 |
2,800.30 |
2,800.30 |
2.9K |
| 11:45 |
2,800.10 |
2,801.50 |
2,800.00 |
2,800.80 |
3.1K |
| 11:46 |
2,800.80 |
2,801.90 |
2,800.10 |
2,800.10 |
2.7K |
| 11:47 |
2,800.60 |
2,802.00 |
2,800.60 |
2,801.20 |
1.9K |
| 11:48 |
2,801.00 |
2,802.20 |
2,801.00 |
2,802.20 |
2.0K |
| 11:49 |
2,801.80 |
2,802.90 |
2,801.50 |
2,802.00 |
1.6K |
| 11:50 |
2,802.00 |
2,803.00 |
2,802.00 |
2,802.80 |
1.6K |
| 11:51 |
2,802.60 |
2,802.60 |
2,801.90 |
2,801.90 |
2.6K |
| 11:52 |
2,801.30 |
2,802.10 |
2,801.00 |
2,802.10 |
3.5K |
| 11:53 |
2,802.10 |
2,803.50 |
2,801.90 |
2,803.50 |
2.3K |
| 11:54 |
2,802.80 |
2,804.00 |
2,802.80 |
2,803.60 |
2.6K |
| 11:55 |
2,803.60 |
2,804.70 |
2,803.60 |
2,804.50 |
4.1K |
| 11:56 |
2,804.10 |
2,805.00 |
2,803.80 |
2,803.80 |
1.9K |
| 11:57 |
2,803.80 |
2,805.00 |
2,803.80 |
2,805.00 |
2.9K |
| 11:58 |
2,805.00 |
2,807.40 |
2,804.60 |
2,807.40 |
4.4K |
| 11:59 |
2,807.80 |
2,809.70 |
2,807.60 |
2,809.70 |
6.7K |
| 12:00 |
2,809.70 |
2,813.70 |
2,804.20 |
2,805.00 |
36.9K |
| 12:01 |
2,804.50 |
2,805.40 |
2,802.50 |
2,805.30 |
6.4K |
| 12:02 |
2,805.40 |
2,807.00 |
2,805.30 |
2,806.40 |
4.7K |
| 12:03 |
2,806.60 |
2,806.60 |
2,805.30 |
2,805.30 |
2.7K |
| 12:04 |
2,805.30 |
2,805.30 |
2,804.90 |
2,805.00 |
1.9K |
| 12:05 |
2,805.10 |
2,807.90 |
2,805.10 |
2,806.00 |
2.9K |
| 12:06 |
2,805.80 |
2,807.30 |
2,805.20 |
2,806.90 |
2.7K |
| 12:07 |
2,806.90 |
2,806.90 |
2,806.10 |
2,806.10 |
2.0K |
| 12:08 |
2,806.30 |
2,806.30 |
2,805.30 |
2,806.10 |
3.0K |
| 12:09 |
2,806.00 |
2,807.10 |
2,805.80 |
2,806.60 |
2.5K |
| 12:10 |
2,806.40 |
2,806.40 |
2,804.60 |
2,804.60 |
5.8K |
| 12:11 |
2,805.10 |
2,806.00 |
2,804.40 |
2,805.80 |
4.6K |
| 12:12 |
2,808.30 |
2,808.70 |
2,808.00 |
2,808.10 |
14.1K |
| 12:13 |
2,808.10 |
2,810.30 |
2,808.00 |
2,809.10 |
10.2K |
| 12:14 |
2,809.20 |
2,809.20 |
2,808.20 |
2,808.20 |
3.3K |
| 12:15 |
2,808.00 |
2,808.00 |
2,804.80 |
2,804.80 |
20.8K |
| 12:16 |
2,804.30 |
2,804.30 |
2,800.50 |
2,801.30 |
15.8K |
| 12:17 |
2,801.20 |
2,803.70 |
2,800.30 |
2,802.90 |
5.7K |
| 12:18 |
2,803.00 |
2,803.00 |
2,801.80 |
2,802.30 |
6.4K |
| 12:19 |
2,802.70 |
2,803.90 |
2,802.00 |
2,803.90 |
3.7K |
| 12:20 |
2,803.40 |
2,804.00 |
2,802.50 |
2,803.90 |
3.8K |
| 12:21 |
2,804.00 |
2,804.00 |
2,801.70 |
2,801.70 |
3.2K |
| 12:22 |
2,801.70 |
2,802.90 |
2,800.40 |
2,801.00 |
20.8K |
| 12:23 |
2,800.80 |
2,804.70 |
2,800.00 |
2,804.10 |
4.2K |
| 12:24 |
2,803.60 |
2,804.10 |
2,803.60 |
2,803.70 |
3.2K |
| 12:25 |
2,803.90 |
2,803.90 |
2,802.30 |
2,802.60 |
4.1K |
| 12:26 |
2,802.90 |
2,805.70 |
2,802.90 |
2,804.50 |
7.9K |
| 12:27 |
2,805.80 |
2,806.50 |
2,804.70 |
2,806.50 |
5.8K |
| 12:28 |
2,806.80 |
2,806.80 |
2,804.40 |
2,805.70 |
5.1K |
| 12:29 |
2,806.00 |
2,806.30 |
2,805.10 |
2,805.20 |
1.7K |
| 12:30 |
2,805.10 |
2,805.10 |
2,802.60 |
2,803.00 |
5.6K |
| 12:31 |
2,802.90 |
2,805.00 |
2,802.10 |
2,804.80 |
4.3K |
| 12:32 |
2,804.90 |
2,805.00 |
2,803.00 |
2,803.00 |
6.9K |
| 12:33 |
2,803.90 |
2,804.10 |
2,802.00 |
2,802.30 |
2.7K |
| 12:34 |
2,802.20 |
2,804.00 |
2,802.20 |
2,803.80 |
6.1K |
| 12:35 |
2,803.80 |
2,803.80 |
2,801.50 |
2,801.50 |
2.6K |
| 12:36 |
2,801.40 |
2,801.70 |
2,800.80 |
2,801.50 |
3.5K |
| 12:37 |
2,801.50 |
2,801.70 |
2,800.40 |
2,801.40 |
3.3K |
| 12:38 |
2,801.40 |
2,801.40 |
2,800.00 |
2,800.90 |
8.1K |
| 12:39 |
2,800.80 |
2,803.90 |
2,800.60 |
2,802.00 |
30.1K |
| 12:40 |
2,802.20 |
2,802.70 |
2,800.30 |
2,800.80 |
24.0K |
| 12:41 |
2,800.10 |
2,801.80 |
2,800.00 |
2,801.00 |
4.9K |
| 12:42 |
2,801.00 |
2,801.10 |
2,800.00 |
2,801.10 |
5.2K |
| 12:43 |
2,800.00 |
2,801.40 |
2,800.00 |
2,800.90 |
5.3K |
| 12:44 |
2,800.90 |
2,801.50 |
2,800.10 |
2,801.10 |
16.2K |
| 12:45 |
2,801.00 |
2,801.40 |
2,800.80 |
2,801.30 |
4.4K |
| 12:46 |
2,801.30 |
2,801.60 |
2,800.00 |
2,800.70 |
15.9K |
| 12:47 |
2,800.50 |
2,802.00 |
2,800.20 |
2,800.20 |
3.2K |
| 12:48 |
2,800.60 |
2,802.00 |
2,800.10 |
2,801.70 |
3.7K |
| 12:49 |
2,802.00 |
2,804.70 |
2,802.00 |
2,804.20 |
4.7K |
| 12:50 |
2,803.80 |
2,804.00 |
2,803.00 |
2,803.00 |
4.4K |
| 12:51 |
2,802.90 |
2,803.30 |
2,801.00 |
2,801.60 |
4.8K |
| 12:52 |
2,801.50 |
2,801.70 |
2,800.10 |
2,800.60 |
5.7K |
| 12:53 |
2,800.60 |
2,800.90 |
2,800.10 |
2,800.90 |
2.4K |
| 12:54 |
2,800.80 |
2,802.20 |
2,800.10 |
2,800.10 |
4.7K |
| 12:55 |
2,800.10 |
2,801.20 |
2,800.00 |
2,800.60 |
14.9K |
| 12:56 |
2,800.70 |
2,800.80 |
2,800.00 |
2,800.50 |
4.9K |
| 12:57 |
2,800.70 |
2,802.00 |
2,800.70 |
2,801.90 |
1.9K |
| 12:58 |
2,801.80 |
2,802.00 |
2,801.70 |
2,801.70 |
2.4K |
| 12:59 |
2,802.00 |
2,802.00 |
2,800.20 |
2,800.50 |
2.8K |
| 13:00 |
2,800.50 |
2,801.10 |
2,800.10 |
2,801.10 |
1.6K |
| 13:01 |
2,801.10 |
2,802.60 |
2,801.10 |
2,801.50 |
3.2K |
| 13:02 |
2,801.50 |
2,801.50 |
2,800.00 |
2,800.00 |
7.3K |
| 13:03 |
2,800.30 |
2,800.70 |
2,800.00 |
2,800.40 |
37.3K |
| 13:04 |
2,800.00 |
2,800.50 |
2,800.00 |
2,800.00 |
7.1K |
| 13:05 |
2,800.00 |
2,800.10 |
2,797.50 |
2,799.60 |
8.9K |
| 13:06 |
2,799.40 |
2,801.40 |
2,799.40 |
2,800.70 |
4.7K |
| 13:07 |
2,800.60 |
2,801.20 |
2,800.40 |
2,801.00 |
3.6K |
| 13:08 |
2,800.80 |
2,802.30 |
2,800.80 |
2,802.30 |
3.5K |
| 13:09 |
2,802.30 |
2,804.10 |
2,802.30 |
2,804.00 |
4.6K |
| 13:10 |
2,803.80 |
2,805.00 |
2,803.70 |
2,804.20 |
3.9K |
| 13:11 |
2,804.30 |
2,804.30 |
2,801.40 |
2,803.60 |
3.8K |
| 13:12 |
2,803.50 |
2,804.60 |
2,802.40 |
2,802.50 |
2.5K |
| 13:13 |
2,802.50 |
2,804.40 |
2,802.50 |
2,804.20 |
2.5K |
| 13:14 |
2,804.20 |
2,804.20 |
2,803.80 |
2,803.80 |
2.2K |
| 13:15 |
2,803.70 |
2,805.30 |
2,803.70 |
2,804.70 |
4.9K |
| 13:16 |
2,804.70 |
2,806.00 |
2,804.50 |
2,805.90 |
1.7K |
| 13:17 |
2,806.00 |
2,806.90 |
2,805.80 |
2,806.20 |
4.7K |
| 13:18 |
2,807.90 |
2,809.80 |
2,806.80 |
2,809.60 |
2.7K |
| 13:19 |
2,809.40 |
2,809.90 |
2,809.00 |
2,809.20 |
4.9K |
| 13:20 |
2,808.40 |
2,814.00 |
2,808.40 |
2,814.00 |
15.3K |
| 13:21 |
2,813.70 |
2,816.00 |
2,813.00 |
2,814.40 |
17.4K |
| 13:22 |
2,813.90 |
2,815.00 |
2,811.70 |
2,812.10 |
8.1K |
| 13:23 |
2,812.20 |
2,812.20 |
2,808.70 |
2,809.40 |
7.8K |
| 13:24 |
2,810.30 |
2,810.50 |
2,809.70 |
2,810.10 |
4.6K |
| 13:25 |
2,809.90 |
2,809.90 |
2,808.30 |
2,808.30 |
5.6K |
| 13:26 |
2,808.30 |
2,808.30 |
2,806.80 |
2,806.80 |
3.0K |
| 13:27 |
2,806.20 |
2,809.40 |
2,805.90 |
2,808.90 |
5.8K |
| 13:28 |
2,808.80 |
2,808.80 |
2,806.60 |
2,807.50 |
2.7K |
| 13:29 |
2,807.50 |
2,809.00 |
2,807.40 |
2,807.70 |
3.4K |
| 13:30 |
2,807.70 |
2,808.00 |
2,807.30 |
2,808.00 |
3.3K |
| 13:31 |
2,808.00 |
2,808.80 |
2,808.00 |
2,808.80 |
3.1K |
| 13:32 |
2,808.80 |
2,810.00 |
2,808.60 |
2,809.90 |
2.1K |
| 13:33 |
2,810.00 |
2,810.70 |
2,808.30 |
2,809.60 |
5.6K |
| 13:34 |
2,809.60 |
2,811.20 |
2,809.60 |
2,810.30 |
6.4K |
| 13:35 |
2,810.80 |
2,811.00 |
2,809.20 |
2,810.60 |
3.9K |
| 13:36 |
2,810.80 |
2,810.90 |
2,810.40 |
2,810.50 |
2.0K |
| 13:37 |
2,810.50 |
2,811.00 |
2,810.50 |
2,810.90 |
2.2K |
| 13:38 |
2,811.50 |
2,812.60 |
2,811.50 |
2,811.80 |
10.1K |
| 13:39 |
2,811.90 |
2,812.50 |
2,809.80 |
2,811.00 |
4.3K |
| 13:40 |
2,810.90 |
2,812.00 |
2,810.70 |
2,812.00 |
2.9K |
| 13:41 |
2,811.70 |
2,811.90 |
2,811.20 |
2,811.70 |
2.2K |
| 13:42 |
2,811.80 |
2,811.90 |
2,811.50 |
2,811.80 |
2.3K |
| 13:43 |
2,811.80 |
2,812.00 |
2,811.80 |
2,812.00 |
1.4K |
| 13:44 |
2,811.80 |
2,811.90 |
2,809.40 |
2,811.20 |
4.6K |
| 13:45 |
2,811.40 |
2,814.00 |
2,811.40 |
2,813.80 |
4.6K |
| 13:46 |
2,813.80 |
2,815.00 |
2,813.80 |
2,815.00 |
5.2K |
| 13:47 |
2,814.50 |
2,815.10 |
2,812.40 |
2,813.00 |
6.2K |
| 13:48 |
2,813.00 |
2,818.00 |
2,813.00 |
2,817.40 |
7.8K |
| 13:49 |
2,817.20 |
2,818.60 |
2,814.50 |
2,814.50 |
7.6K |
| 13:50 |
2,814.50 |
2,816.50 |
2,814.50 |
2,816.20 |
4.1K |
| 13:51 |
2,815.40 |
2,817.20 |
2,815.30 |
2,817.20 |
6.1K |
| 13:52 |
2,817.20 |
2,817.20 |
2,816.40 |
2,816.40 |
5.2K |
| 13:53 |
2,816.30 |
2,817.20 |
2,816.30 |
2,816.80 |
4.1K |
| 13:54 |
2,816.90 |
2,817.80 |
2,816.90 |
2,817.00 |
4.5K |
| 13:55 |
2,816.90 |
2,817.30 |
2,815.60 |
2,816.20 |
6.7K |
| 13:56 |
2,816.10 |
2,816.40 |
2,815.10 |
2,815.90 |
3.5K |
| 13:57 |
2,815.20 |
2,817.80 |
2,815.20 |
2,817.30 |
4.3K |
| 13:58 |
2,817.60 |
2,818.00 |
2,817.00 |
2,817.90 |
4.9K |
| 13:59 |
2,817.90 |
2,819.90 |
2,817.90 |
2,819.40 |
10.6K |
| 14:00 |
2,819.50 |
2,819.90 |
2,819.00 |
2,819.00 |
7.3K |
| 14:01 |
2,818.80 |
2,819.00 |
2,818.50 |
2,818.70 |
5.0K |
| 14:02 |
2,818.70 |
2,819.50 |
2,817.50 |
2,817.50 |
7.3K |
| 14:03 |
2,817.50 |
2,817.80 |
2,816.10 |
2,816.80 |
6.0K |
| 14:04 |
2,816.00 |
2,816.10 |
2,815.20 |
2,815.50 |
5.8K |
| 14:05 |
2,815.90 |
2,816.90 |
2,815.70 |
2,816.10 |
3.9K |
| 14:06 |
2,816.00 |
2,816.60 |
2,811.80 |
2,811.80 |
15.1K |
| 14:07 |
2,811.10 |
2,811.90 |
2,807.00 |
2,807.20 |
10.5K |
| 14:08 |
2,806.90 |
2,807.40 |
2,805.50 |
2,806.50 |
9.9K |
| 14:09 |
2,806.40 |
2,806.40 |
2,804.40 |
2,804.90 |
20.6K |
| 14:10 |
2,805.00 |
2,807.00 |
2,803.40 |
2,807.00 |
5.4K |
| 14:11 |
2,806.10 |
2,807.00 |
2,805.00 |
2,805.00 |
6.3K |
| 14:12 |
2,805.00 |
2,806.30 |
2,804.30 |
2,805.40 |
6.9K |
| 14:13 |
2,805.00 |
2,807.00 |
2,805.00 |
2,806.60 |
6.6K |
| 14:14 |
2,806.00 |
2,809.40 |
2,805.80 |
2,808.20 |
5.8K |
| 14:15 |
2,808.00 |
2,809.00 |
2,807.40 |
2,808.30 |
5.5K |
| 14:16 |
2,808.20 |
2,808.50 |
2,806.50 |
2,807.40 |
3.6K |
| 14:17 |
2,807.10 |
2,812.00 |
2,806.20 |
2,812.00 |
7.1K |
| 14:18 |
2,812.70 |
2,814.60 |
2,811.90 |
2,814.50 |
4.6K |
| 14:19 |
2,814.40 |
2,815.00 |
2,814.20 |
2,814.60 |
5.6K |
| 14:20 |
2,814.50 |
2,814.50 |
2,812.60 |
2,813.80 |
5.9K |
| 14:21 |
2,813.80 |
2,814.60 |
2,813.30 |
2,814.30 |
10.5K |
| 14:22 |
2,814.40 |
2,814.60 |
2,814.00 |
2,814.50 |
3.2K |
| 14:23 |
2,814.50 |
2,815.00 |
2,814.00 |
2,814.70 |
3.5K |
| 14:24 |
2,814.00 |
2,814.10 |
2,813.90 |
2,814.00 |
2.7K |
| 14:25 |
2,814.00 |
2,815.00 |
2,811.90 |
2,811.90 |
22.5K |
| 14:26 |
2,814.40 |
2,817.40 |
2,814.40 |
2,817.40 |
9.4K |
| 14:27 |
2,817.60 |
2,817.60 |
2,816.50 |
2,816.50 |
4.2K |
| 14:28 |
2,816.60 |
2,816.60 |
2,815.80 |
2,816.40 |
3.6K |
| 14:29 |
2,816.30 |
2,817.00 |
2,816.10 |
2,816.70 |
4.0K |
| 14:30 |
2,816.70 |
2,817.00 |
2,816.30 |
2,817.00 |
4.4K |
| 14:31 |
2,816.90 |
2,816.90 |
2,813.00 |
2,813.00 |
7.9K |
| 14:32 |
2,813.30 |
2,815.00 |
2,813.30 |
2,814.90 |
7.3K |
| 14:33 |
2,814.50 |
2,816.00 |
2,814.10 |
2,814.80 |
4.4K |
| 14:34 |
2,814.60 |
2,814.60 |
2,811.50 |
2,811.50 |
6.3K |
| 14:35 |
2,811.60 |
2,811.60 |
2,809.00 |
2,809.90 |
9.4K |
| 14:36 |
2,809.10 |
2,810.00 |
2,808.60 |
2,810.00 |
8.0K |
| 14:37 |
2,809.90 |
2,810.60 |
2,809.10 |
2,810.50 |
6.0K |
| 14:38 |
2,809.20 |
2,810.00 |
2,808.60 |
2,810.00 |
5.1K |
| 14:39 |
2,810.50 |
2,816.40 |
2,810.50 |
2,815.90 |
7.7K |
| 14:40 |
2,815.60 |
2,815.60 |
2,813.00 |
2,814.70 |
8.4K |
| 14:41 |
2,813.90 |
2,814.50 |
2,812.60 |
2,814.50 |
5.1K |
| 14:42 |
2,815.50 |
2,817.00 |
2,814.30 |
2,816.30 |
6.9K |
| 14:43 |
2,816.10 |
2,816.10 |
2,812.80 |
2,814.00 |
5.6K |
| 14:44 |
2,814.00 |
2,816.00 |
2,812.80 |
2,816.00 |
8.3K |
| 14:45 |
2,815.70 |
2,816.80 |
2,813.10 |
2,813.60 |
10.8K |
| 14:46 |
2,813.60 |
2,815.30 |
2,813.20 |
2,813.70 |
8.7K |
| 14:47 |
2,813.80 |
2,814.20 |
2,810.50 |
2,811.80 |
8.3K |
| 14:48 |
2,811.80 |
2,812.60 |
2,810.60 |
2,810.80 |
7.5K |
| 14:49 |
2,810.20 |
2,812.30 |
2,810.00 |
2,812.00 |
8.0K |
| 14:50 |
2,812.00 |
2,814.40 |
2,812.00 |
2,814.40 |
7.0K |
| 14:51 |
2,814.40 |
2,814.90 |
2,813.20 |
2,813.20 |
6.5K |
| 14:52 |
2,813.00 |
2,813.50 |
2,812.00 |
2,812.80 |
7.2K |
| 14:53 |
2,813.00 |
2,813.30 |
2,812.60 |
2,812.90 |
6.6K |
| 14:54 |
2,812.90 |
2,814.90 |
2,812.90 |
2,814.80 |
6.9K |
| 14:55 |
2,814.60 |
2,814.70 |
2,812.10 |
2,812.50 |
7.9K |
| 14:56 |
2,812.70 |
2,814.20 |
2,812.50 |
2,813.00 |
7.0K |
| 14:57 |
2,812.70 |
2,813.80 |
2,812.00 |
2,813.10 |
5.9K |
| 14:58 |
2,813.10 |
2,814.00 |
2,812.10 |
2,813.70 |
6.7K |
| 14:59 |
2,813.70 |
2,814.00 |
2,812.30 |
2,813.50 |
8.6K |
| 15:00 |
2,813.80 |
2,815.80 |
2,813.20 |
2,815.70 |
16.5K |
| 15:01 |
2,815.40 |
2,817.50 |
2,815.40 |
2,815.90 |
17.6K |
| 15:02 |
2,815.70 |
2,816.40 |
2,814.00 |
2,815.90 |
15.1K |
| 15:03 |
2,814.60 |
2,817.30 |
2,813.40 |
2,817.30 |
16.0K |
| 15:04 |
2,816.70 |
2,818.40 |
2,816.30 |
2,818.40 |
18.6K |
| 15:05 |
2,818.40 |
2,819.00 |
2,817.50 |
2,817.90 |
16.3K |
| 15:06 |
2,817.90 |
2,818.00 |
2,816.20 |
2,816.80 |
17.1K |
| 15:07 |
2,816.80 |
2,817.00 |
2,816.70 |
2,816.90 |
13.5K |
| 15:08 |
2,817.00 |
2,817.30 |
2,816.80 |
2,817.00 |
18.9K |
| 15:09 |
2,816.50 |
2,816.60 |
2,815.80 |
2,816.10 |
20.2K |
| 15:10 |
2,815.70 |
2,818.90 |
2,815.70 |
2,818.90 |
14.3K |
| 15:11 |
2,818.40 |
2,818.70 |
2,816.10 |
2,816.20 |
26.5K |
| 15:12 |
2,814.40 |
2,815.50 |
2,813.80 |
2,814.70 |
19.6K |
| 15:13 |
2,814.80 |
2,816.60 |
2,814.80 |
2,816.40 |
12.2K |
| 15:14 |
2,816.80 |
2,817.90 |
2,815.50 |
2,815.50 |
22.2K |
| 15:15 |
2,815.40 |
2,816.90 |
2,814.60 |
2,816.20 |
18.5K |
| 15:16 |
2,816.30 |
2,817.50 |
2,816.30 |
2,817.20 |
16.9K |
| 15:17 |
2,817.10 |
2,818.00 |
2,816.50 |
2,816.50 |
20.5K |
| 15:18 |
2,815.90 |
2,817.30 |
2,815.70 |
2,815.80 |
21.6K |
| 15:19 |
2,816.20 |
2,817.20 |
2,815.30 |
2,817.20 |
14.6K |
| 15:20 |
2,817.50 |
2,818.00 |
2,816.80 |
2,818.00 |
27.8K |
| 15:21 |
2,817.00 |
2,817.50 |
2,816.70 |
2,817.30 |
17.9K |
| 15:22 |
2,817.80 |
2,817.80 |
2,817.20 |
2,817.70 |
19.0K |
| 15:23 |
2,817.70 |
2,817.90 |
2,817.20 |
2,817.60 |
17.8K |
| 15:24 |
2,817.60 |
2,819.10 |
2,817.60 |
2,819.00 |
20.0K |
| 15:25 |
2,819.10 |
2,820.10 |
2,818.00 |
2,818.10 |
30.5K |
| 15:26 |
2,817.00 |
2,817.90 |
2,815.60 |
2,817.30 |
13.9K |
| 15:27 |
2,818.20 |
2,820.00 |
2,815.40 |
2,820.00 |
15.6K |
| 15:28 |
2,819.30 |
2,820.00 |
2,819.30 |
2,819.80 |
20.5K |
| 15:29 |
2,820.00 |
2,820.00 |
2,811.10 |
2,817.10 |
12.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|