| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,901.40 |
2,901.40 |
2,901.40 |
2,901.40 |
9.2K |
| 09:15 |
2,903.30 |
2,918.90 |
2,902.00 |
2,914.40 |
40.1K |
| 09:16 |
2,915.90 |
2,929.40 |
2,915.90 |
2,929.00 |
31.4K |
| 09:17 |
2,931.00 |
2,939.00 |
2,931.00 |
2,936.00 |
29.7K |
| 09:18 |
2,936.00 |
2,936.90 |
2,927.00 |
2,927.00 |
27.5K |
| 09:19 |
2,928.40 |
2,928.40 |
2,917.60 |
2,918.40 |
28.8K |
| 09:20 |
2,920.80 |
2,928.70 |
2,920.80 |
2,925.00 |
14.4K |
| 09:21 |
2,924.60 |
2,925.10 |
2,919.60 |
2,920.20 |
9.2K |
| 09:22 |
2,920.80 |
2,926.00 |
2,918.60 |
2,924.60 |
14.8K |
| 09:23 |
2,925.30 |
2,925.80 |
2,922.20 |
2,923.20 |
8.3K |
| 09:24 |
2,923.10 |
2,924.80 |
2,916.90 |
2,918.10 |
11.7K |
| 09:25 |
2,918.80 |
2,922.00 |
2,918.80 |
2,919.60 |
9.1K |
| 09:26 |
2,920.00 |
2,926.00 |
2,920.00 |
2,921.90 |
14.4K |
| 09:27 |
2,922.50 |
2,924.70 |
2,922.00 |
2,923.60 |
3.8K |
| 09:28 |
2,921.90 |
2,924.70 |
2,920.30 |
2,921.50 |
6.0K |
| 09:29 |
2,920.00 |
2,920.50 |
2,915.80 |
2,915.80 |
7.2K |
| 09:30 |
2,914.10 |
2,915.00 |
2,904.40 |
2,909.30 |
10.3K |
| 09:31 |
2,908.40 |
2,910.10 |
2,905.90 |
2,907.30 |
9.8K |
| 09:32 |
2,909.10 |
2,914.10 |
2,907.40 |
2,907.70 |
6.0K |
| 09:33 |
2,906.20 |
2,910.70 |
2,906.20 |
2,909.80 |
6.6K |
| 09:34 |
2,910.10 |
2,912.10 |
2,909.50 |
2,912.10 |
6.1K |
| 09:35 |
2,912.10 |
2,912.10 |
2,904.40 |
2,906.70 |
9.4K |
| 09:36 |
2,908.30 |
2,908.40 |
2,901.40 |
2,902.30 |
7.5K |
| 09:37 |
2,901.00 |
2,902.50 |
2,897.00 |
2,897.60 |
11.1K |
| 09:38 |
2,896.00 |
2,896.00 |
2,892.30 |
2,894.10 |
13.6K |
| 09:39 |
2,893.30 |
2,895.60 |
2,892.50 |
2,894.00 |
8.4K |
| 09:40 |
2,894.50 |
2,895.70 |
2,892.00 |
2,893.70 |
10.8K |
| 09:41 |
2,893.60 |
2,894.10 |
2,888.70 |
2,890.50 |
10.8K |
| 09:42 |
2,889.90 |
2,890.80 |
2,885.60 |
2,889.30 |
6.9K |
| 09:43 |
2,890.40 |
2,892.00 |
2,889.50 |
2,891.40 |
8.1K |
| 09:44 |
2,892.00 |
2,892.60 |
2,890.00 |
2,890.00 |
5.5K |
| 09:45 |
2,887.30 |
2,891.10 |
2,885.50 |
2,889.60 |
7.8K |
| 09:46 |
2,886.80 |
2,890.30 |
2,886.80 |
2,887.00 |
4.6K |
| 09:47 |
2,886.90 |
2,889.80 |
2,886.60 |
2,887.00 |
4.9K |
| 09:48 |
2,887.00 |
2,889.00 |
2,885.70 |
2,888.10 |
4.6K |
| 09:49 |
2,888.10 |
2,888.10 |
2,885.00 |
2,885.50 |
4.8K |
| 09:50 |
2,882.80 |
2,885.80 |
2,880.00 |
2,883.60 |
8.4K |
| 09:51 |
2,883.60 |
2,883.60 |
2,882.10 |
2,882.10 |
3.6K |
| 09:52 |
2,882.70 |
2,885.20 |
2,882.10 |
2,882.70 |
6.5K |
| 09:53 |
2,882.40 |
2,884.70 |
2,882.00 |
2,882.30 |
4.5K |
| 09:54 |
2,882.60 |
2,884.00 |
2,878.50 |
2,878.60 |
8.4K |
| 09:55 |
2,880.10 |
2,880.90 |
2,875.00 |
2,876.50 |
8.1K |
| 09:56 |
2,876.10 |
2,876.10 |
2,872.00 |
2,872.00 |
5.9K |
| 09:57 |
2,871.00 |
2,871.00 |
2,865.00 |
2,867.20 |
18.9K |
| 09:58 |
2,868.80 |
2,870.00 |
2,865.80 |
2,865.80 |
7.2K |
| 09:59 |
2,867.50 |
2,867.50 |
2,865.00 |
2,865.60 |
6.6K |
| 10:00 |
2,865.80 |
2,865.80 |
2,856.50 |
2,856.50 |
9.3K |
| 10:01 |
2,857.30 |
2,858.60 |
2,855.30 |
2,856.70 |
10.3K |
| 10:02 |
2,856.00 |
2,860.00 |
2,856.00 |
2,856.80 |
5.7K |
| 10:03 |
2,856.00 |
2,856.10 |
2,850.60 |
2,851.70 |
8.0K |
| 10:04 |
2,853.20 |
2,855.20 |
2,850.40 |
2,851.20 |
5.4K |
| 10:05 |
2,851.50 |
2,855.20 |
2,850.00 |
2,851.60 |
8.3K |
| 10:06 |
2,853.00 |
2,854.10 |
2,850.10 |
2,851.00 |
5.3K |
| 10:07 |
2,851.30 |
2,864.60 |
2,851.30 |
2,861.30 |
11.6K |
| 10:08 |
2,860.70 |
2,860.70 |
2,855.60 |
2,856.70 |
5.6K |
| 10:09 |
2,856.70 |
2,856.70 |
2,852.70 |
2,854.70 |
4.5K |
| 10:10 |
2,854.70 |
2,862.50 |
2,854.70 |
2,862.50 |
5.3K |
| 10:11 |
2,862.40 |
2,864.40 |
2,860.30 |
2,860.80 |
9.7K |
| 10:12 |
2,859.90 |
2,861.60 |
2,854.00 |
2,854.20 |
6.1K |
| 10:13 |
2,854.60 |
2,858.00 |
2,854.40 |
2,857.00 |
4.4K |
| 10:14 |
2,856.80 |
2,856.80 |
2,851.00 |
2,852.70 |
3.7K |
| 10:15 |
2,852.10 |
2,856.40 |
2,852.10 |
2,854.50 |
3.3K |
| 10:16 |
2,853.00 |
2,856.00 |
2,852.20 |
2,853.40 |
3.9K |
| 10:17 |
2,853.40 |
2,853.80 |
2,849.00 |
2,852.40 |
9.8K |
| 10:18 |
2,852.30 |
2,855.60 |
2,851.40 |
2,854.00 |
3.6K |
| 10:19 |
2,853.80 |
2,853.80 |
2,848.40 |
2,852.20 |
4.8K |
| 10:20 |
2,851.50 |
2,851.50 |
2,843.20 |
2,845.10 |
5.1K |
| 10:21 |
2,845.10 |
2,846.30 |
2,844.70 |
2,846.10 |
3.7K |
| 10:22 |
2,846.20 |
2,850.00 |
2,845.00 |
2,850.00 |
8.0K |
| 10:23 |
2,848.80 |
2,855.00 |
2,848.80 |
2,854.20 |
3.4K |
| 10:24 |
2,854.90 |
2,854.90 |
2,850.90 |
2,852.40 |
3.2K |
| 10:25 |
2,851.20 |
2,852.40 |
2,845.80 |
2,845.80 |
2.8K |
| 10:26 |
2,845.60 |
2,849.00 |
2,845.60 |
2,848.00 |
2.9K |
| 10:27 |
2,847.50 |
2,849.50 |
2,845.00 |
2,845.00 |
4.3K |
| 10:28 |
2,845.60 |
2,845.90 |
2,842.00 |
2,842.00 |
3.7K |
| 10:29 |
2,843.40 |
2,843.40 |
2,837.70 |
2,837.70 |
6.9K |
| 10:30 |
2,838.80 |
2,838.80 |
2,834.50 |
2,834.50 |
7.9K |
| 10:31 |
2,835.30 |
2,838.20 |
2,832.70 |
2,837.60 |
7.4K |
| 10:32 |
2,837.90 |
2,844.70 |
2,837.90 |
2,844.00 |
3.9K |
| 10:33 |
2,844.00 |
2,844.00 |
2,840.30 |
2,842.00 |
5.0K |
| 10:34 |
2,842.80 |
2,844.70 |
2,841.00 |
2,842.20 |
4.2K |
| 10:35 |
2,842.00 |
2,845.30 |
2,841.00 |
2,845.30 |
2.9K |
| 10:36 |
2,844.60 |
2,846.60 |
2,843.90 |
2,844.10 |
3.3K |
| 10:37 |
2,844.10 |
2,849.80 |
2,844.10 |
2,849.00 |
4.5K |
| 10:38 |
2,849.80 |
2,849.80 |
2,846.70 |
2,846.90 |
3.3K |
| 10:39 |
2,846.00 |
2,849.10 |
2,844.40 |
2,849.10 |
4.1K |
| 10:40 |
2,848.90 |
2,852.70 |
2,848.20 |
2,850.80 |
6.5K |
| 10:41 |
2,850.80 |
2,854.60 |
2,850.20 |
2,853.70 |
4.2K |
| 10:42 |
2,854.70 |
2,856.50 |
2,853.80 |
2,854.50 |
5.6K |
| 10:43 |
2,853.60 |
2,853.60 |
2,845.70 |
2,845.70 |
4.7K |
| 10:44 |
2,845.00 |
2,848.30 |
2,845.00 |
2,846.90 |
1.4K |
| 10:45 |
2,846.90 |
2,846.90 |
2,842.00 |
2,843.90 |
1.9K |
| 10:46 |
2,843.40 |
2,845.90 |
2,842.40 |
2,842.50 |
1.6K |
| 10:47 |
2,842.30 |
2,846.50 |
2,842.10 |
2,844.70 |
5.6K |
| 10:48 |
2,844.70 |
2,846.00 |
2,844.00 |
2,846.00 |
1.2K |
| 10:49 |
2,846.20 |
2,847.80 |
2,844.90 |
2,845.00 |
1.6K |
| 10:50 |
2,844.90 |
2,844.90 |
2,841.10 |
2,841.70 |
3.0K |
| 10:51 |
2,841.70 |
2,841.70 |
2,837.80 |
2,837.80 |
2.8K |
| 10:52 |
2,839.40 |
2,842.50 |
2,837.50 |
2,842.50 |
3.0K |
| 10:53 |
2,842.20 |
2,846.90 |
2,841.00 |
2,845.30 |
5.1K |
| 10:54 |
2,845.40 |
2,848.50 |
2,845.40 |
2,847.60 |
1.9K |
| 10:55 |
2,846.00 |
2,847.00 |
2,845.00 |
2,846.00 |
2.6K |
| 10:56 |
2,846.10 |
2,849.00 |
2,846.10 |
2,849.00 |
2.0K |
| 10:57 |
2,850.00 |
2,850.00 |
2,846.50 |
2,847.90 |
1.5K |
| 10:58 |
2,848.40 |
2,850.00 |
2,848.10 |
2,850.00 |
1.8K |
| 10:59 |
2,849.80 |
2,850.00 |
2,847.30 |
2,848.50 |
5.9K |
| 11:00 |
2,848.50 |
2,849.50 |
2,847.50 |
2,847.50 |
1.4K |
| 11:01 |
2,847.60 |
2,848.10 |
2,847.00 |
2,847.00 |
1.1K |
| 11:02 |
2,846.40 |
2,847.00 |
2,845.90 |
2,845.90 |
2.4K |
| 11:03 |
2,845.00 |
2,845.60 |
2,845.00 |
2,845.60 |
5.2K |
| 11:04 |
2,845.50 |
2,848.00 |
2,845.00 |
2,845.00 |
2.8K |
| 11:05 |
2,845.00 |
2,846.90 |
2,845.00 |
2,845.90 |
1.5K |
| 11:06 |
2,845.30 |
2,848.80 |
2,845.30 |
2,847.40 |
2.0K |
| 11:07 |
2,847.40 |
2,848.50 |
2,846.30 |
2,846.30 |
2.5K |
| 11:08 |
2,846.10 |
2,847.10 |
2,845.40 |
2,847.00 |
1.2K |
| 11:09 |
2,846.70 |
2,847.00 |
2,845.70 |
2,846.20 |
3.8K |
| 11:10 |
2,846.60 |
2,848.00 |
2,845.80 |
2,848.00 |
1.7K |
| 11:11 |
2,847.10 |
2,848.00 |
2,845.10 |
2,846.00 |
1.7K |
| 11:12 |
2,845.60 |
2,845.60 |
2,845.00 |
2,845.20 |
1.7K |
| 11:13 |
2,845.70 |
2,848.60 |
2,845.70 |
2,848.60 |
3.5K |
| 11:14 |
2,848.90 |
2,848.90 |
2,845.30 |
2,846.50 |
2.1K |
| 11:15 |
2,846.50 |
2,847.70 |
2,845.40 |
2,845.40 |
0.8K |
| 11:16 |
2,846.40 |
2,846.40 |
2,845.40 |
2,845.90 |
0.9K |
| 11:17 |
2,845.40 |
2,845.50 |
2,844.30 |
2,845.00 |
4.6K |
| 11:18 |
2,845.00 |
2,845.60 |
2,845.00 |
2,845.60 |
1.2K |
| 11:19 |
2,845.00 |
2,845.10 |
2,843.90 |
2,845.00 |
11.9K |
| 11:20 |
2,845.10 |
2,847.80 |
2,845.00 |
2,847.20 |
1.3K |
| 11:21 |
2,847.20 |
2,847.20 |
2,844.10 |
2,844.10 |
2.1K |
| 11:22 |
2,845.10 |
2,845.40 |
2,843.70 |
2,845.40 |
9.9K |
| 11:23 |
2,844.90 |
2,846.50 |
2,844.50 |
2,845.90 |
1.8K |
| 11:24 |
2,845.00 |
2,850.40 |
2,845.00 |
2,850.40 |
5.5K |
| 11:25 |
2,849.60 |
2,851.80 |
2,848.20 |
2,851.80 |
2.1K |
| 11:26 |
2,853.00 |
2,853.00 |
2,850.40 |
2,852.00 |
1.5K |
| 11:27 |
2,852.20 |
2,854.50 |
2,852.00 |
2,853.00 |
3.5K |
| 11:28 |
2,853.70 |
2,855.00 |
2,853.70 |
2,854.90 |
1.2K |
| 11:29 |
2,854.90 |
2,856.00 |
2,854.80 |
2,855.90 |
2.5K |
| 11:30 |
2,856.20 |
2,856.90 |
2,855.20 |
2,855.70 |
1.1K |
| 11:31 |
2,856.00 |
2,856.60 |
2,853.70 |
2,853.80 |
1.9K |
| 11:32 |
2,853.70 |
2,853.70 |
2,851.20 |
2,851.30 |
1.0K |
| 11:33 |
2,851.90 |
2,851.90 |
2,848.40 |
2,849.90 |
2.4K |
| 11:34 |
2,848.70 |
2,849.50 |
2,848.70 |
2,849.10 |
1.3K |
| 11:35 |
2,849.10 |
2,849.70 |
2,847.70 |
2,847.90 |
1.8K |
| 11:36 |
2,847.40 |
2,851.70 |
2,847.40 |
2,851.70 |
2.1K |
| 11:37 |
2,851.90 |
2,851.90 |
2,848.40 |
2,849.60 |
2.6K |
| 11:38 |
2,849.30 |
2,851.10 |
2,848.10 |
2,851.00 |
1.4K |
| 11:39 |
2,850.90 |
2,852.80 |
2,850.60 |
2,851.40 |
2.5K |
| 11:40 |
2,852.10 |
2,852.20 |
2,850.00 |
2,850.00 |
1.1K |
| 11:41 |
2,850.00 |
2,853.40 |
2,849.90 |
2,853.40 |
1.6K |
| 11:42 |
2,853.40 |
2,854.40 |
2,850.60 |
2,851.00 |
2.5K |
| 11:43 |
2,850.50 |
2,851.00 |
2,850.10 |
2,850.10 |
1.1K |
| 11:44 |
2,850.10 |
2,850.30 |
2,848.30 |
2,849.10 |
2.0K |
| 11:45 |
2,848.30 |
2,848.80 |
2,848.10 |
2,848.10 |
1.1K |
| 11:46 |
2,848.00 |
2,848.10 |
2,845.00 |
2,845.00 |
2.3K |
| 11:47 |
2,845.00 |
2,845.90 |
2,844.40 |
2,844.40 |
3.8K |
| 11:48 |
2,845.20 |
2,845.90 |
2,844.30 |
2,844.90 |
2.4K |
| 11:49 |
2,844.30 |
2,844.90 |
2,844.30 |
2,844.30 |
5.2K |
| 11:50 |
2,844.30 |
2,844.50 |
2,844.30 |
2,844.30 |
28.9K |
| 11:51 |
2,844.40 |
2,844.90 |
2,844.30 |
2,844.40 |
8.7K |
| 11:52 |
2,844.40 |
2,846.00 |
2,844.40 |
2,845.90 |
1.7K |
| 11:53 |
2,846.90 |
2,849.50 |
2,845.70 |
2,849.50 |
1.6K |
| 11:54 |
2,849.10 |
2,849.10 |
2,848.40 |
2,848.60 |
1.0K |
| 11:55 |
2,848.20 |
2,849.00 |
2,847.90 |
2,847.90 |
1.6K |
| 11:56 |
2,848.70 |
2,849.50 |
2,848.10 |
2,848.20 |
1.0K |
| 11:57 |
2,848.20 |
2,852.00 |
2,848.20 |
2,850.80 |
2.4K |
| 11:58 |
2,851.70 |
2,851.70 |
2,848.90 |
2,849.60 |
1.1K |
| 11:59 |
2,850.00 |
2,851.00 |
2,849.60 |
2,850.60 |
1.4K |
| 12:00 |
2,851.00 |
2,853.50 |
2,851.00 |
2,851.60 |
1.4K |
| 12:01 |
2,851.60 |
2,851.60 |
2,847.70 |
2,847.90 |
1.3K |
| 12:02 |
2,847.90 |
2,849.60 |
2,847.50 |
2,847.50 |
1.4K |
| 12:03 |
2,847.50 |
2,849.00 |
2,846.80 |
2,848.50 |
2.0K |
| 12:04 |
2,848.00 |
2,849.80 |
2,847.60 |
2,849.80 |
0.9K |
| 12:05 |
2,848.60 |
2,849.80 |
2,848.10 |
2,848.70 |
1.3K |
| 12:06 |
2,849.50 |
2,850.60 |
2,846.70 |
2,846.70 |
2.1K |
| 12:07 |
2,848.20 |
2,849.10 |
2,845.00 |
2,847.40 |
2.6K |
| 12:08 |
2,845.00 |
2,845.00 |
2,844.30 |
2,845.00 |
7.0K |
| 12:09 |
2,844.80 |
2,848.50 |
2,844.80 |
2,848.50 |
16.7K |
| 12:10 |
2,848.30 |
2,849.00 |
2,846.30 |
2,848.70 |
2.6K |
| 12:11 |
2,848.80 |
2,851.70 |
2,848.80 |
2,851.40 |
1.4K |
| 12:12 |
2,851.40 |
2,853.00 |
2,850.60 |
2,853.00 |
2.3K |
| 12:13 |
2,853.90 |
2,859.80 |
2,853.40 |
2,857.70 |
4.8K |
| 12:14 |
2,857.80 |
2,858.90 |
2,856.00 |
2,857.90 |
2.2K |
| 12:15 |
2,857.70 |
2,857.70 |
2,852.00 |
2,852.40 |
1.9K |
| 12:16 |
2,853.20 |
2,856.10 |
2,852.50 |
2,855.00 |
2.1K |
| 12:17 |
2,855.10 |
2,856.00 |
2,854.80 |
2,856.00 |
1.3K |
| 12:18 |
2,857.50 |
2,862.00 |
2,857.50 |
2,860.90 |
5.3K |
| 12:19 |
2,859.10 |
2,863.20 |
2,859.10 |
2,862.50 |
10.6K |
| 12:20 |
2,862.00 |
2,865.90 |
2,862.00 |
2,865.00 |
36.3K |
| 12:21 |
2,865.30 |
2,870.00 |
2,865.00 |
2,870.00 |
17.1K |
| 12:22 |
2,870.10 |
2,870.10 |
2,862.60 |
2,862.60 |
3.3K |
| 12:23 |
2,862.10 |
2,863.60 |
2,861.70 |
2,862.40 |
1.7K |
| 12:24 |
2,862.40 |
2,865.10 |
2,861.90 |
2,865.10 |
1.9K |
| 12:25 |
2,864.90 |
2,864.90 |
2,861.20 |
2,861.20 |
1.4K |
| 12:26 |
2,862.00 |
2,862.30 |
2,861.00 |
2,861.60 |
1.4K |
| 12:27 |
2,862.20 |
2,862.40 |
2,861.30 |
2,862.00 |
0.8K |
| 12:28 |
2,862.90 |
2,863.40 |
2,862.20 |
2,863.30 |
1.3K |
| 12:29 |
2,862.80 |
2,862.80 |
2,858.80 |
2,861.80 |
2.2K |
| 12:30 |
2,862.50 |
2,862.70 |
2,860.60 |
2,861.90 |
1.4K |
| 12:31 |
2,861.90 |
2,863.30 |
2,861.10 |
2,863.30 |
2.2K |
| 12:32 |
2,863.50 |
2,866.80 |
2,862.40 |
2,866.80 |
3.0K |
| 12:33 |
2,867.00 |
2,868.50 |
2,866.80 |
2,866.80 |
2.0K |
| 12:34 |
2,867.20 |
2,867.20 |
2,866.00 |
2,866.50 |
0.8K |
| 12:35 |
2,866.40 |
2,866.50 |
2,865.00 |
2,866.50 |
1.4K |
| 12:36 |
2,868.20 |
2,868.20 |
2,866.70 |
2,867.60 |
1.1K |
| 12:37 |
2,869.60 |
2,872.00 |
2,868.80 |
2,872.00 |
2.4K |
| 12:38 |
2,872.50 |
2,872.90 |
2,869.80 |
2,869.80 |
2.0K |
| 12:39 |
2,870.60 |
2,871.00 |
2,869.50 |
2,870.60 |
2.5K |
| 12:40 |
2,871.00 |
2,871.00 |
2,868.30 |
2,869.30 |
6.4K |
| 12:41 |
2,869.20 |
2,869.60 |
2,868.40 |
2,869.00 |
1.9K |
| 12:42 |
2,869.00 |
2,869.60 |
2,860.80 |
2,860.80 |
15.0K |
| 12:43 |
2,860.80 |
2,861.00 |
2,856.60 |
2,859.40 |
4.1K |
| 12:44 |
2,859.40 |
2,861.20 |
2,858.30 |
2,860.00 |
1.7K |
| 12:45 |
2,860.00 |
2,861.90 |
2,859.30 |
2,861.90 |
1.7K |
| 12:46 |
2,860.80 |
2,863.50 |
2,860.40 |
2,861.30 |
1.9K |
| 12:47 |
2,861.10 |
2,861.10 |
2,860.00 |
2,860.10 |
1.3K |
| 12:48 |
2,860.20 |
2,863.60 |
2,860.20 |
2,863.00 |
1.7K |
| 12:49 |
2,864.00 |
2,864.10 |
2,861.40 |
2,862.20 |
2.3K |
| 12:50 |
2,860.90 |
2,863.00 |
2,860.30 |
2,861.40 |
2.0K |
| 12:51 |
2,861.30 |
2,862.60 |
2,861.00 |
2,861.40 |
2.8K |
| 12:52 |
2,862.70 |
2,864.10 |
2,861.80 |
2,864.00 |
2.0K |
| 12:53 |
2,864.00 |
2,865.10 |
2,863.10 |
2,863.10 |
2.0K |
| 12:54 |
2,864.20 |
2,864.20 |
2,863.00 |
2,864.20 |
1.7K |
| 12:55 |
2,863.50 |
2,865.30 |
2,863.50 |
2,864.50 |
1.0K |
| 12:56 |
2,864.50 |
2,867.50 |
2,864.20 |
2,867.50 |
2.8K |
| 12:57 |
2,867.60 |
2,869.00 |
2,867.10 |
2,867.40 |
1.5K |
| 12:58 |
2,867.40 |
2,872.30 |
2,867.10 |
2,870.10 |
4.1K |
| 12:59 |
2,870.30 |
2,870.60 |
2,867.60 |
2,867.60 |
2.8K |
| 13:00 |
2,868.20 |
2,868.40 |
2,867.10 |
2,868.00 |
1.2K |
| 13:01 |
2,868.80 |
2,871.60 |
2,868.80 |
2,869.00 |
4.9K |
| 13:02 |
2,869.50 |
2,869.50 |
2,865.50 |
2,866.00 |
3.2K |
| 13:03 |
2,866.70 |
2,867.40 |
2,863.10 |
2,864.50 |
6.5K |
| 13:04 |
2,864.40 |
2,865.80 |
2,864.40 |
2,865.70 |
20.2K |
| 13:05 |
2,865.60 |
2,865.70 |
2,863.00 |
2,863.10 |
5.2K |
| 13:06 |
2,863.80 |
2,865.00 |
2,863.50 |
2,865.00 |
5.0K |
| 13:07 |
2,865.00 |
2,869.00 |
2,865.00 |
2,867.10 |
2.5K |
| 13:08 |
2,867.10 |
2,867.10 |
2,864.70 |
2,865.30 |
2.7K |
| 13:09 |
2,867.10 |
2,867.90 |
2,866.00 |
2,866.40 |
2.9K |
| 13:10 |
2,865.60 |
2,866.80 |
2,865.50 |
2,866.30 |
2.1K |
| 13:11 |
2,866.80 |
2,868.40 |
2,866.10 |
2,867.10 |
3.1K |
| 13:12 |
2,866.10 |
2,867.10 |
2,864.50 |
2,865.80 |
2.6K |
| 13:13 |
2,866.10 |
2,867.10 |
2,864.80 |
2,866.30 |
2.1K |
| 13:14 |
2,867.30 |
2,872.00 |
2,867.10 |
2,872.00 |
3.9K |
| 13:15 |
2,872.00 |
2,872.00 |
2,869.30 |
2,870.00 |
2.8K |
| 13:16 |
2,870.90 |
2,871.30 |
2,869.20 |
2,871.30 |
2.4K |
| 13:17 |
2,870.70 |
2,872.00 |
2,869.00 |
2,870.00 |
3.8K |
| 13:18 |
2,868.50 |
2,870.40 |
2,868.40 |
2,869.30 |
2.2K |
| 13:19 |
2,868.70 |
2,869.90 |
2,867.80 |
2,868.90 |
3.2K |
| 13:20 |
2,868.90 |
2,872.00 |
2,868.50 |
2,872.00 |
2.6K |
| 13:21 |
2,871.00 |
2,872.90 |
2,870.00 |
2,872.90 |
2.6K |
| 13:22 |
2,872.90 |
2,874.20 |
2,872.00 |
2,872.90 |
7.6K |
| 13:23 |
2,872.80 |
2,873.00 |
2,871.90 |
2,872.90 |
1.8K |
| 13:24 |
2,873.00 |
2,873.00 |
2,871.70 |
2,872.00 |
3.2K |
| 13:25 |
2,872.00 |
2,875.10 |
2,871.10 |
2,874.00 |
6.9K |
| 13:26 |
2,873.80 |
2,874.00 |
2,871.90 |
2,872.70 |
1.8K |
| 13:27 |
2,873.00 |
2,874.70 |
2,872.30 |
2,873.20 |
3.7K |
| 13:28 |
2,873.40 |
2,873.40 |
2,870.60 |
2,870.90 |
2.3K |
| 13:29 |
2,870.30 |
2,871.20 |
2,868.00 |
2,869.10 |
2.5K |
| 13:30 |
2,870.90 |
2,872.60 |
2,869.80 |
2,869.80 |
3.4K |
| 13:31 |
2,869.80 |
2,873.70 |
2,869.80 |
2,872.00 |
6.3K |
| 13:32 |
2,872.00 |
2,875.00 |
2,872.00 |
2,875.00 |
5.5K |
| 13:33 |
2,875.00 |
2,876.00 |
2,872.30 |
2,876.00 |
7.1K |
| 13:34 |
2,875.50 |
2,879.20 |
2,875.50 |
2,876.00 |
10.4K |
| 13:35 |
2,876.00 |
2,877.00 |
2,875.30 |
2,876.20 |
10.6K |
| 13:36 |
2,876.00 |
2,877.00 |
2,875.60 |
2,875.60 |
18.1K |
| 13:37 |
2,874.90 |
2,874.90 |
2,871.40 |
2,872.00 |
2.0K |
| 13:38 |
2,872.00 |
2,872.00 |
2,871.20 |
2,871.70 |
1.9K |
| 13:39 |
2,871.80 |
2,871.80 |
2,871.00 |
2,871.80 |
2.5K |
| 13:40 |
2,871.80 |
2,874.70 |
2,871.80 |
2,873.50 |
3.8K |
| 13:41 |
2,874.00 |
2,876.00 |
2,874.00 |
2,875.00 |
2.4K |
| 13:42 |
2,874.90 |
2,875.00 |
2,873.80 |
2,874.10 |
3.7K |
| 13:43 |
2,873.40 |
2,874.40 |
2,873.20 |
2,874.40 |
1.7K |
| 13:44 |
2,874.40 |
2,875.30 |
2,874.30 |
2,874.90 |
9.3K |
| 13:45 |
2,875.60 |
2,877.00 |
2,875.60 |
2,876.50 |
5.9K |
| 13:46 |
2,876.40 |
2,876.80 |
2,874.10 |
2,876.00 |
2.8K |
| 13:47 |
2,876.10 |
2,878.00 |
2,876.00 |
2,878.00 |
3.5K |
| 13:48 |
2,878.00 |
2,880.00 |
2,878.00 |
2,879.10 |
4.9K |
| 13:49 |
2,879.10 |
2,879.80 |
2,878.00 |
2,878.90 |
3.1K |
| 13:50 |
2,879.90 |
2,881.50 |
2,879.90 |
2,881.00 |
17.7K |
| 13:51 |
2,881.00 |
2,881.50 |
2,879.80 |
2,879.80 |
10.9K |
| 13:52 |
2,879.90 |
2,880.40 |
2,878.60 |
2,879.60 |
3.6K |
| 13:53 |
2,880.00 |
2,880.40 |
2,879.40 |
2,880.00 |
6.5K |
| 13:54 |
2,880.50 |
2,881.00 |
2,880.00 |
2,880.90 |
9.3K |
| 13:55 |
2,880.90 |
2,881.00 |
2,878.80 |
2,879.90 |
3.8K |
| 13:56 |
2,880.00 |
2,887.00 |
2,879.90 |
2,886.90 |
5.4K |
| 13:57 |
2,889.00 |
2,890.00 |
2,887.60 |
2,889.00 |
10.7K |
| 13:58 |
2,889.00 |
2,890.00 |
2,888.90 |
2,890.00 |
15.2K |
| 13:59 |
2,890.00 |
2,891.00 |
2,889.00 |
2,889.80 |
8.4K |
| 14:00 |
2,889.60 |
2,889.70 |
2,886.20 |
2,887.50 |
6.5K |
| 14:01 |
2,887.10 |
2,887.30 |
2,885.00 |
2,886.40 |
3.9K |
| 14:02 |
2,886.90 |
2,889.60 |
2,886.70 |
2,888.80 |
3.2K |
| 14:03 |
2,888.30 |
2,888.30 |
2,885.80 |
2,886.70 |
2.1K |
| 14:04 |
2,885.90 |
2,885.90 |
2,882.70 |
2,884.60 |
4.1K |
| 14:05 |
2,884.70 |
2,885.80 |
2,882.70 |
2,884.60 |
2.1K |
| 14:06 |
2,884.60 |
2,884.60 |
2,882.20 |
2,882.80 |
2.2K |
| 14:07 |
2,883.50 |
2,883.50 |
2,880.70 |
2,880.70 |
5.7K |
| 14:08 |
2,880.70 |
2,881.20 |
2,877.30 |
2,877.60 |
24.6K |
| 14:09 |
2,877.40 |
2,878.00 |
2,875.00 |
2,876.00 |
5.3K |
| 14:10 |
2,874.40 |
2,875.00 |
2,873.50 |
2,874.50 |
8.0K |
| 14:11 |
2,874.80 |
2,875.00 |
2,874.10 |
2,874.80 |
3.1K |
| 14:12 |
2,874.70 |
2,874.70 |
2,868.00 |
2,868.30 |
6.1K |
| 14:13 |
2,870.00 |
2,871.90 |
2,868.00 |
2,871.00 |
4.3K |
| 14:14 |
2,872.00 |
2,872.00 |
2,869.70 |
2,871.30 |
3.6K |
| 14:15 |
2,870.90 |
2,874.60 |
2,870.90 |
2,874.40 |
4.7K |
| 14:16 |
2,874.20 |
2,878.20 |
2,874.20 |
2,878.00 |
5.9K |
| 14:17 |
2,878.00 |
2,881.40 |
2,876.60 |
2,881.20 |
5.3K |
| 14:18 |
2,881.10 |
2,883.30 |
2,879.50 |
2,881.80 |
3.1K |
| 14:19 |
2,881.90 |
2,885.00 |
2,881.50 |
2,883.90 |
2.9K |
| 14:20 |
2,882.90 |
2,882.90 |
2,878.20 |
2,881.40 |
3.7K |
| 14:21 |
2,881.50 |
2,881.50 |
2,878.50 |
2,880.20 |
2.5K |
| 14:22 |
2,880.50 |
2,881.50 |
2,879.40 |
2,881.30 |
1.9K |
| 14:23 |
2,881.30 |
2,882.00 |
2,878.90 |
2,881.50 |
3.7K |
| 14:24 |
2,881.00 |
2,883.90 |
2,880.60 |
2,883.90 |
2.3K |
| 14:25 |
2,883.90 |
2,883.90 |
2,876.00 |
2,876.00 |
4.9K |
| 14:26 |
2,876.00 |
2,878.10 |
2,874.80 |
2,875.80 |
4.8K |
| 14:27 |
2,875.20 |
2,878.10 |
2,875.00 |
2,875.70 |
6.3K |
| 14:28 |
2,875.70 |
2,876.00 |
2,872.70 |
2,874.10 |
4.4K |
| 14:29 |
2,872.60 |
2,876.90 |
2,872.20 |
2,876.90 |
4.4K |
| 14:30 |
2,877.40 |
2,877.40 |
2,872.60 |
2,872.80 |
5.5K |
| 14:31 |
2,872.80 |
2,875.00 |
2,872.10 |
2,875.00 |
5.1K |
| 14:32 |
2,873.90 |
2,874.40 |
2,868.80 |
2,869.90 |
6.5K |
| 14:33 |
2,869.00 |
2,870.00 |
2,868.30 |
2,869.40 |
2.9K |
| 14:34 |
2,869.40 |
2,870.00 |
2,869.30 |
2,869.60 |
3.2K |
| 14:35 |
2,868.90 |
2,869.00 |
2,865.40 |
2,865.40 |
9.0K |
| 14:36 |
2,865.90 |
2,867.00 |
2,862.10 |
2,863.00 |
9.7K |
| 14:37 |
2,862.90 |
2,864.90 |
2,862.40 |
2,863.00 |
7.1K |
| 14:38 |
2,863.00 |
2,866.10 |
2,861.80 |
2,863.00 |
14.2K |
| 14:39 |
2,863.00 |
2,865.60 |
2,862.40 |
2,865.40 |
13.3K |
| 14:40 |
2,864.50 |
2,865.30 |
2,862.80 |
2,864.50 |
5.4K |
| 14:41 |
2,864.50 |
2,865.50 |
2,863.00 |
2,865.30 |
3.3K |
| 14:42 |
2,865.10 |
2,867.00 |
2,864.50 |
2,864.50 |
6.3K |
| 14:43 |
2,863.20 |
2,864.10 |
2,858.60 |
2,860.00 |
19.3K |
| 14:44 |
2,859.60 |
2,864.00 |
2,859.60 |
2,862.80 |
12.4K |
| 14:45 |
2,862.80 |
2,862.80 |
2,858.30 |
2,860.00 |
4.5K |
| 14:46 |
2,860.00 |
2,860.40 |
2,857.00 |
2,858.30 |
6.4K |
| 14:47 |
2,858.70 |
2,860.00 |
2,857.80 |
2,858.30 |
4.8K |
| 14:48 |
2,858.70 |
2,863.70 |
2,858.70 |
2,863.60 |
6.7K |
| 14:49 |
2,863.70 |
2,865.00 |
2,862.60 |
2,865.00 |
4.1K |
| 14:50 |
2,865.50 |
2,866.00 |
2,861.70 |
2,861.70 |
9.4K |
| 14:51 |
2,863.30 |
2,864.40 |
2,863.00 |
2,863.00 |
3.5K |
| 14:52 |
2,863.10 |
2,864.90 |
2,863.10 |
2,864.10 |
4.1K |
| 14:53 |
2,864.90 |
2,865.00 |
2,863.70 |
2,863.70 |
10.0K |
| 14:54 |
2,864.00 |
2,865.00 |
2,863.50 |
2,864.70 |
6.4K |
| 14:55 |
2,866.50 |
2,869.00 |
2,865.90 |
2,869.00 |
8.4K |
| 14:56 |
2,868.50 |
2,869.60 |
2,865.00 |
2,865.20 |
5.9K |
| 14:57 |
2,865.30 |
2,866.90 |
2,864.10 |
2,866.60 |
5.5K |
| 14:58 |
2,866.60 |
2,866.60 |
2,865.20 |
2,865.90 |
5.9K |
| 14:59 |
2,866.00 |
2,866.00 |
2,863.50 |
2,864.50 |
4.8K |
| 15:00 |
2,865.00 |
2,867.00 |
2,864.50 |
2,864.70 |
21.1K |
| 15:01 |
2,863.10 |
2,866.00 |
2,862.80 |
2,865.90 |
13.8K |
| 15:02 |
2,865.30 |
2,865.30 |
2,863.00 |
2,865.10 |
14.4K |
| 15:03 |
2,865.20 |
2,867.00 |
2,865.10 |
2,866.90 |
9.1K |
| 15:04 |
2,868.90 |
2,869.50 |
2,867.80 |
2,869.50 |
19.9K |
| 15:05 |
2,869.30 |
2,870.30 |
2,867.00 |
2,867.00 |
17.8K |
| 15:06 |
2,868.00 |
2,868.00 |
2,865.90 |
2,865.90 |
14.0K |
| 15:07 |
2,866.90 |
2,867.30 |
2,865.20 |
2,865.80 |
13.9K |
| 15:08 |
2,865.80 |
2,867.90 |
2,865.60 |
2,867.90 |
17.5K |
| 15:09 |
2,866.80 |
2,868.00 |
2,866.00 |
2,868.00 |
12.3K |
| 15:10 |
2,868.00 |
2,869.60 |
2,867.20 |
2,869.60 |
13.9K |
| 15:11 |
2,869.30 |
2,871.50 |
2,868.70 |
2,871.20 |
11.7K |
| 15:12 |
2,871.30 |
2,871.30 |
2,867.70 |
2,868.10 |
16.4K |
| 15:13 |
2,866.70 |
2,866.70 |
2,865.60 |
2,865.80 |
13.1K |
| 15:14 |
2,865.70 |
2,867.90 |
2,865.70 |
2,867.90 |
13.2K |
| 15:15 |
2,867.80 |
2,867.90 |
2,864.40 |
2,865.60 |
20.1K |
| 15:16 |
2,865.60 |
2,865.70 |
2,865.10 |
2,865.50 |
12.4K |
| 15:17 |
2,865.40 |
2,866.00 |
2,865.40 |
2,865.90 |
13.2K |
| 15:18 |
2,866.10 |
2,866.90 |
2,866.10 |
2,866.30 |
13.1K |
| 15:19 |
2,866.30 |
2,866.30 |
2,864.20 |
2,864.20 |
16.2K |
| 15:20 |
2,864.20 |
2,864.20 |
2,859.50 |
2,860.40 |
27.7K |
| 15:21 |
2,859.80 |
2,860.40 |
2,857.70 |
2,858.80 |
13.8K |
| 15:22 |
2,857.90 |
2,859.80 |
2,857.10 |
2,859.60 |
13.0K |
| 15:23 |
2,859.60 |
2,859.60 |
2,855.80 |
2,858.00 |
15.4K |
| 15:24 |
2,857.50 |
2,858.00 |
2,857.00 |
2,857.30 |
14.8K |
| 15:25 |
2,857.40 |
2,858.10 |
2,857.40 |
2,858.10 |
12.0K |
| 15:26 |
2,858.10 |
2,859.60 |
2,857.00 |
2,857.00 |
16.6K |
| 15:27 |
2,856.60 |
2,858.00 |
2,854.70 |
2,857.50 |
13.4K |
| 15:28 |
2,859.10 |
2,859.80 |
2,855.00 |
2,855.30 |
10.3K |
| 15:29 |
2,855.90 |
2,865.40 |
2,855.00 |
2,864.20 |
8.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|