| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,908.80 |
2,908.80 |
2,908.80 |
2,908.80 |
4.3K |
| 09:15 |
2,892.50 |
2,900.30 |
2,892.50 |
2,896.80 |
31.6K |
| 09:16 |
2,895.20 |
2,896.30 |
2,888.10 |
2,896.00 |
19.3K |
| 09:17 |
2,896.50 |
2,902.50 |
2,895.60 |
2,897.70 |
7.7K |
| 09:18 |
2,897.70 |
2,898.20 |
2,892.80 |
2,895.00 |
6.1K |
| 09:19 |
2,894.10 |
2,898.90 |
2,891.00 |
2,897.50 |
12.2K |
| 09:20 |
2,897.30 |
2,906.20 |
2,895.00 |
2,904.60 |
4.3K |
| 09:21 |
2,899.40 |
2,902.40 |
2,898.50 |
2,902.40 |
14.7K |
| 09:22 |
2,904.70 |
2,908.90 |
2,903.60 |
2,906.20 |
12.3K |
| 09:23 |
2,907.50 |
2,907.90 |
2,904.30 |
2,907.20 |
7.3K |
| 09:24 |
2,908.90 |
2,911.90 |
2,908.90 |
2,910.40 |
5.6K |
| 09:25 |
2,911.20 |
2,911.40 |
2,905.30 |
2,908.00 |
4.3K |
| 09:26 |
2,909.30 |
2,909.30 |
2,905.00 |
2,908.50 |
8.6K |
| 09:27 |
2,907.50 |
2,913.70 |
2,906.80 |
2,913.60 |
9.4K |
| 09:28 |
2,913.80 |
2,918.10 |
2,913.80 |
2,917.50 |
5.1K |
| 09:29 |
2,918.10 |
2,925.00 |
2,918.10 |
2,918.90 |
11.0K |
| 09:30 |
2,919.20 |
2,924.00 |
2,918.00 |
2,923.90 |
5.6K |
| 09:31 |
2,925.00 |
2,925.60 |
2,923.70 |
2,925.60 |
5.6K |
| 09:32 |
2,926.80 |
2,933.10 |
2,926.80 |
2,931.30 |
10.9K |
| 09:33 |
2,931.30 |
2,931.50 |
2,925.70 |
2,927.60 |
9.7K |
| 09:34 |
2,927.90 |
2,933.40 |
2,927.90 |
2,931.50 |
8.2K |
| 09:35 |
2,932.00 |
2,934.60 |
2,930.00 |
2,934.60 |
6.9K |
| 09:36 |
2,934.60 |
2,936.10 |
2,933.90 |
2,936.10 |
9.2K |
| 09:37 |
2,934.30 |
2,934.30 |
2,932.00 |
2,932.60 |
15.0K |
| 09:38 |
2,933.00 |
2,934.90 |
2,932.00 |
2,933.30 |
5.2K |
| 09:39 |
2,932.30 |
2,933.30 |
2,929.40 |
2,932.60 |
7.9K |
| 09:40 |
2,933.30 |
2,933.30 |
2,929.00 |
2,929.40 |
7.8K |
| 09:41 |
2,927.70 |
2,931.90 |
2,927.10 |
2,931.90 |
4.3K |
| 09:42 |
2,930.40 |
2,931.80 |
2,928.50 |
2,929.00 |
4.5K |
| 09:43 |
2,928.60 |
2,932.00 |
2,928.50 |
2,932.00 |
8.3K |
| 09:44 |
2,931.90 |
2,932.60 |
2,930.50 |
2,932.60 |
4.4K |
| 09:45 |
2,934.00 |
2,935.00 |
2,933.00 |
2,933.00 |
5.2K |
| 09:46 |
2,932.60 |
2,933.00 |
2,931.00 |
2,931.00 |
1.4K |
| 09:47 |
2,932.40 |
2,933.80 |
2,931.20 |
2,932.90 |
1.7K |
| 09:48 |
2,932.90 |
2,933.50 |
2,932.50 |
2,933.50 |
1.1K |
| 09:49 |
2,933.00 |
2,934.00 |
2,932.00 |
2,932.00 |
4.1K |
| 09:50 |
2,932.00 |
2,933.20 |
2,931.30 |
2,932.50 |
1.7K |
| 09:51 |
2,932.90 |
2,934.60 |
2,931.50 |
2,934.30 |
3.6K |
| 09:52 |
2,934.30 |
2,934.30 |
2,931.80 |
2,932.00 |
2.7K |
| 09:53 |
2,932.00 |
2,932.80 |
2,930.30 |
2,930.30 |
2.2K |
| 09:54 |
2,930.00 |
2,930.20 |
2,929.00 |
2,930.10 |
3.2K |
| 09:55 |
2,930.10 |
2,942.20 |
2,930.10 |
2,938.10 |
20.9K |
| 09:56 |
2,938.40 |
2,940.40 |
2,938.10 |
2,938.10 |
2.9K |
| 09:57 |
2,939.10 |
2,939.40 |
2,937.70 |
2,937.70 |
4.0K |
| 09:58 |
2,936.70 |
2,938.80 |
2,934.80 |
2,935.70 |
3.3K |
| 09:59 |
2,935.80 |
2,937.10 |
2,935.80 |
2,936.10 |
1.2K |
| 10:00 |
2,936.60 |
2,937.60 |
2,935.00 |
2,935.00 |
3.0K |
| 10:01 |
2,936.00 |
2,936.00 |
2,933.00 |
2,934.00 |
3.2K |
| 10:02 |
2,934.90 |
2,935.10 |
2,933.50 |
2,934.10 |
0.5K |
| 10:03 |
2,934.20 |
2,936.00 |
2,934.20 |
2,934.60 |
2.4K |
| 10:04 |
2,935.00 |
2,935.80 |
2,932.10 |
2,932.80 |
4.3K |
| 10:05 |
2,933.00 |
2,934.30 |
2,932.30 |
2,932.90 |
6.7K |
| 10:06 |
2,932.70 |
2,936.90 |
2,932.70 |
2,935.90 |
2.6K |
| 10:07 |
2,935.90 |
2,936.40 |
2,934.40 |
2,936.20 |
0.9K |
| 10:08 |
2,935.60 |
2,935.90 |
2,933.00 |
2,934.00 |
2.4K |
| 10:09 |
2,934.00 |
2,934.90 |
2,933.30 |
2,934.90 |
0.4K |
| 10:10 |
2,934.20 |
2,934.80 |
2,931.40 |
2,932.50 |
3.0K |
| 10:11 |
2,932.50 |
2,933.40 |
2,931.30 |
2,931.60 |
1.2K |
| 10:12 |
2,931.40 |
2,932.30 |
2,930.60 |
2,930.60 |
1.1K |
| 10:13 |
2,931.50 |
2,931.50 |
2,928.10 |
2,930.40 |
11.5K |
| 10:14 |
2,931.00 |
2,931.50 |
2,930.10 |
2,931.40 |
0.9K |
| 10:15 |
2,931.30 |
2,931.30 |
2,930.00 |
2,931.30 |
1.0K |
| 10:16 |
2,930.10 |
2,932.00 |
2,928.00 |
2,929.60 |
4.4K |
| 10:17 |
2,928.00 |
2,931.70 |
2,928.00 |
2,931.00 |
5.8K |
| 10:18 |
2,931.60 |
2,932.20 |
2,930.00 |
2,930.00 |
1.5K |
| 10:19 |
2,930.00 |
2,931.50 |
2,930.00 |
2,930.60 |
0.5K |
| 10:20 |
2,930.60 |
2,931.50 |
2,930.60 |
2,931.50 |
0.6K |
| 10:21 |
2,930.70 |
2,932.00 |
2,930.50 |
2,932.00 |
1.0K |
| 10:22 |
2,932.00 |
2,932.70 |
2,931.60 |
2,932.00 |
0.8K |
| 10:23 |
2,932.60 |
2,933.00 |
2,930.10 |
2,930.10 |
1.1K |
| 10:24 |
2,930.60 |
2,931.10 |
2,930.20 |
2,931.00 |
0.7K |
| 10:25 |
2,929.70 |
2,931.10 |
2,929.40 |
2,929.50 |
0.8K |
| 10:26 |
2,929.30 |
2,933.60 |
2,929.30 |
2,930.50 |
4.1K |
| 10:27 |
2,930.60 |
2,931.90 |
2,929.00 |
2,929.00 |
0.5K |
| 10:28 |
2,929.00 |
2,929.90 |
2,928.30 |
2,928.40 |
1.1K |
| 10:29 |
2,929.00 |
2,930.00 |
2,928.00 |
2,928.00 |
1.3K |
| 10:30 |
2,926.50 |
2,927.80 |
2,925.10 |
2,925.10 |
4.6K |
| 10:31 |
2,925.20 |
2,925.20 |
2,923.00 |
2,924.90 |
2.6K |
| 10:32 |
2,924.00 |
2,925.10 |
2,922.20 |
2,925.10 |
4.0K |
| 10:33 |
2,925.50 |
2,927.30 |
2,924.50 |
2,924.50 |
1.5K |
| 10:34 |
2,924.50 |
2,925.70 |
2,924.50 |
2,925.00 |
0.6K |
| 10:35 |
2,925.00 |
2,925.30 |
2,924.50 |
2,924.50 |
0.9K |
| 10:36 |
2,924.50 |
2,925.50 |
2,922.50 |
2,922.50 |
1.3K |
| 10:37 |
2,922.20 |
2,923.00 |
2,921.00 |
2,922.60 |
2.5K |
| 10:38 |
2,924.00 |
2,925.00 |
2,922.80 |
2,925.00 |
2.4K |
| 10:39 |
2,925.30 |
2,927.80 |
2,925.30 |
2,926.40 |
1.4K |
| 10:40 |
2,926.40 |
2,927.60 |
2,925.80 |
2,926.80 |
1.1K |
| 10:41 |
2,925.80 |
2,928.80 |
2,925.80 |
2,928.00 |
3.7K |
| 10:42 |
2,927.30 |
2,928.50 |
2,926.50 |
2,927.00 |
1.1K |
| 10:43 |
2,927.00 |
2,927.80 |
2,924.40 |
2,927.80 |
0.7K |
| 10:44 |
2,926.70 |
2,928.10 |
2,925.70 |
2,925.70 |
1.8K |
| 10:45 |
2,925.10 |
2,927.60 |
2,925.10 |
2,926.00 |
1.6K |
| 10:46 |
2,926.00 |
2,926.90 |
2,926.00 |
2,926.70 |
0.5K |
| 10:47 |
2,926.70 |
2,928.00 |
2,926.70 |
2,926.90 |
1.4K |
| 10:48 |
2,926.90 |
2,926.90 |
2,925.00 |
2,925.00 |
2.9K |
| 10:49 |
2,925.00 |
2,925.40 |
2,923.10 |
2,923.10 |
1.3K |
| 10:50 |
2,923.10 |
2,924.30 |
2,917.70 |
2,918.60 |
5.5K |
| 10:51 |
2,918.60 |
2,920.10 |
2,918.60 |
2,919.70 |
1.3K |
| 10:52 |
2,920.00 |
2,921.10 |
2,918.20 |
2,921.10 |
2.3K |
| 10:53 |
2,921.90 |
2,922.70 |
2,919.20 |
2,919.60 |
1.8K |
| 10:54 |
2,920.80 |
2,921.40 |
2,919.50 |
2,919.50 |
2.0K |
| 10:55 |
2,920.70 |
2,920.90 |
2,919.60 |
2,920.20 |
0.6K |
| 10:56 |
2,919.90 |
2,924.10 |
2,919.90 |
2,922.70 |
2.5K |
| 10:57 |
2,923.90 |
2,923.90 |
2,921.70 |
2,922.30 |
0.8K |
| 10:58 |
2,922.50 |
2,923.30 |
2,921.80 |
2,921.90 |
1.2K |
| 10:59 |
2,923.10 |
2,923.10 |
2,919.00 |
2,920.40 |
2.6K |
| 11:00 |
2,920.70 |
2,921.90 |
2,919.60 |
2,919.60 |
1.4K |
| 11:01 |
2,920.00 |
2,920.00 |
2,919.60 |
2,919.70 |
1.0K |
| 11:02 |
2,920.00 |
2,920.00 |
2,919.60 |
2,920.00 |
0.5K |
| 11:03 |
2,919.60 |
2,920.00 |
2,914.40 |
2,914.40 |
9.3K |
| 11:04 |
2,915.00 |
2,915.50 |
2,914.50 |
2,915.40 |
2.2K |
| 11:05 |
2,915.40 |
2,915.40 |
2,914.20 |
2,915.40 |
1.1K |
| 11:06 |
2,914.30 |
2,915.40 |
2,914.30 |
2,914.50 |
2.2K |
| 11:07 |
2,914.30 |
2,917.70 |
2,914.30 |
2,916.10 |
9.7K |
| 11:08 |
2,916.10 |
2,917.10 |
2,914.40 |
2,915.00 |
1.5K |
| 11:09 |
2,915.00 |
2,915.90 |
2,914.50 |
2,915.90 |
0.7K |
| 11:10 |
2,915.80 |
2,915.80 |
2,915.20 |
2,915.70 |
0.3K |
| 11:11 |
2,915.70 |
2,915.90 |
2,915.20 |
2,915.90 |
0.8K |
| 11:12 |
2,915.90 |
2,916.80 |
2,915.80 |
2,915.80 |
0.9K |
| 11:13 |
2,915.80 |
2,916.90 |
2,913.50 |
2,914.80 |
4.3K |
| 11:14 |
2,915.00 |
2,915.00 |
2,913.40 |
2,913.50 |
2.0K |
| 11:15 |
2,913.70 |
2,914.90 |
2,913.60 |
2,914.50 |
0.7K |
| 11:16 |
2,914.90 |
2,916.80 |
2,914.90 |
2,916.80 |
1.1K |
| 11:17 |
2,916.50 |
2,917.00 |
2,915.00 |
2,915.00 |
1.7K |
| 11:18 |
2,911.60 |
2,918.90 |
2,911.60 |
2,918.90 |
2.7K |
| 11:19 |
2,919.00 |
2,922.00 |
2,918.50 |
2,918.50 |
4.4K |
| 11:20 |
2,919.30 |
2,919.60 |
2,917.00 |
2,917.30 |
0.9K |
| 11:21 |
2,917.30 |
2,918.00 |
2,913.90 |
2,915.30 |
1.9K |
| 11:22 |
2,914.40 |
2,916.90 |
2,914.10 |
2,915.70 |
0.8K |
| 11:23 |
2,916.90 |
2,917.80 |
2,916.30 |
2,917.80 |
0.8K |
| 11:24 |
2,916.90 |
2,917.90 |
2,915.30 |
2,915.30 |
0.5K |
| 11:25 |
2,915.70 |
2,916.30 |
2,914.80 |
2,916.20 |
1.0K |
| 11:26 |
2,916.30 |
2,917.50 |
2,915.80 |
2,915.80 |
0.5K |
| 11:27 |
2,915.80 |
2,915.80 |
2,915.00 |
2,915.80 |
1.0K |
| 11:28 |
2,917.00 |
2,918.70 |
2,916.40 |
2,918.70 |
1.3K |
| 11:29 |
2,919.10 |
2,920.00 |
2,917.50 |
2,917.50 |
1.6K |
| 11:30 |
2,917.50 |
2,920.00 |
2,917.50 |
2,920.00 |
1.6K |
| 11:31 |
2,920.50 |
2,923.50 |
2,920.50 |
2,921.80 |
5.8K |
| 11:32 |
2,922.10 |
2,923.30 |
2,921.00 |
2,922.30 |
14.3K |
| 11:33 |
2,922.20 |
2,922.20 |
2,917.30 |
2,920.20 |
3.7K |
| 11:34 |
2,921.00 |
2,924.00 |
2,920.20 |
2,924.00 |
4.3K |
| 11:35 |
2,924.20 |
2,924.80 |
2,920.60 |
2,920.60 |
2.3K |
| 11:36 |
2,921.20 |
2,922.00 |
2,920.10 |
2,922.00 |
0.8K |
| 11:37 |
2,921.90 |
2,922.70 |
2,919.60 |
2,919.60 |
2.2K |
| 11:38 |
2,919.90 |
2,920.80 |
2,919.60 |
2,920.50 |
0.7K |
| 11:39 |
2,920.70 |
2,922.90 |
2,920.70 |
2,922.70 |
0.8K |
| 11:40 |
2,922.90 |
2,924.00 |
2,922.50 |
2,923.60 |
0.6K |
| 11:41 |
2,923.60 |
2,924.00 |
2,923.50 |
2,923.70 |
1.1K |
| 11:42 |
2,923.40 |
2,924.40 |
2,922.60 |
2,924.40 |
1.2K |
| 11:43 |
2,923.90 |
2,924.80 |
2,923.90 |
2,924.40 |
0.5K |
| 11:44 |
2,924.90 |
2,924.90 |
2,924.00 |
2,924.80 |
1.5K |
| 11:45 |
2,924.90 |
2,927.40 |
2,924.00 |
2,926.60 |
4.9K |
| 11:46 |
2,927.50 |
2,927.80 |
2,925.00 |
2,925.20 |
3.6K |
| 11:47 |
2,925.30 |
2,925.40 |
2,924.00 |
2,925.00 |
0.9K |
| 11:48 |
2,924.10 |
2,926.00 |
2,924.10 |
2,925.10 |
2.7K |
| 11:49 |
2,925.10 |
2,927.80 |
2,925.10 |
2,927.30 |
3.4K |
| 11:50 |
2,927.60 |
2,928.00 |
2,925.00 |
2,926.00 |
2.0K |
| 11:51 |
2,926.40 |
2,929.50 |
2,926.40 |
2,929.50 |
1.8K |
| 11:52 |
2,929.50 |
2,932.60 |
2,929.30 |
2,932.60 |
7.2K |
| 11:53 |
2,933.10 |
2,933.10 |
2,930.90 |
2,931.90 |
3.7K |
| 11:54 |
2,931.70 |
2,931.70 |
2,930.00 |
2,930.00 |
1.4K |
| 11:55 |
2,931.00 |
2,933.40 |
2,931.00 |
2,933.40 |
4.1K |
| 11:56 |
2,935.00 |
2,936.00 |
2,934.40 |
2,934.90 |
5.8K |
| 11:57 |
2,934.30 |
2,934.80 |
2,933.50 |
2,933.50 |
0.7K |
| 11:58 |
2,933.00 |
2,933.00 |
2,930.20 |
2,930.20 |
1.4K |
| 11:59 |
2,930.20 |
2,931.00 |
2,929.70 |
2,930.20 |
1.6K |
| 12:00 |
2,930.00 |
2,933.30 |
2,930.00 |
2,933.10 |
4.0K |
| 12:01 |
2,933.10 |
2,933.30 |
2,931.60 |
2,932.20 |
1.5K |
| 12:02 |
2,931.70 |
2,934.10 |
2,931.70 |
2,934.10 |
1.5K |
| 12:03 |
2,932.30 |
2,933.90 |
2,932.30 |
2,933.80 |
1.1K |
| 12:04 |
2,933.80 |
2,936.80 |
2,933.80 |
2,936.10 |
7.9K |
| 12:05 |
2,936.20 |
2,936.20 |
2,933.80 |
2,933.80 |
1.7K |
| 12:06 |
2,935.10 |
2,935.10 |
2,932.50 |
2,932.90 |
0.9K |
| 12:07 |
2,933.00 |
2,933.50 |
2,932.80 |
2,933.00 |
1.3K |
| 12:08 |
2,932.80 |
2,933.50 |
2,932.80 |
2,933.20 |
0.6K |
| 12:09 |
2,933.20 |
2,933.50 |
2,931.50 |
2,931.50 |
2.4K |
| 12:10 |
2,931.90 |
2,935.80 |
2,931.90 |
2,935.00 |
5.9K |
| 12:11 |
2,935.00 |
2,935.10 |
2,932.40 |
2,933.10 |
1.0K |
| 12:12 |
2,933.10 |
2,933.10 |
2,930.00 |
2,930.00 |
1.4K |
| 12:13 |
2,930.30 |
2,933.50 |
2,928.60 |
2,932.50 |
2.9K |
| 12:14 |
2,933.50 |
2,933.50 |
2,930.90 |
2,931.50 |
0.6K |
| 12:15 |
2,931.20 |
2,931.20 |
2,929.40 |
2,930.00 |
1.7K |
| 12:16 |
2,930.00 |
2,932.90 |
2,929.90 |
2,932.90 |
1.8K |
| 12:17 |
2,932.90 |
2,932.90 |
2,932.10 |
2,932.10 |
0.9K |
| 12:18 |
2,932.00 |
2,933.50 |
2,932.00 |
2,933.20 |
2.4K |
| 12:19 |
2,933.50 |
2,935.00 |
2,933.50 |
2,934.70 |
2.1K |
| 12:20 |
2,934.80 |
2,935.00 |
2,934.10 |
2,935.00 |
1.4K |
| 12:21 |
2,934.30 |
2,940.20 |
2,934.30 |
2,938.70 |
17.6K |
| 12:22 |
2,940.10 |
2,940.90 |
2,937.70 |
2,938.10 |
3.3K |
| 12:23 |
2,937.70 |
2,938.00 |
2,936.40 |
2,937.30 |
1.5K |
| 12:24 |
2,937.30 |
2,938.70 |
2,937.30 |
2,938.20 |
4.7K |
| 12:25 |
2,938.50 |
2,940.00 |
2,937.00 |
2,937.30 |
11.5K |
| 12:26 |
2,937.70 |
2,940.00 |
2,937.20 |
2,939.70 |
4.1K |
| 12:27 |
2,939.80 |
2,942.00 |
2,937.10 |
2,941.50 |
9.9K |
| 12:28 |
2,941.40 |
2,947.90 |
2,941.40 |
2,946.00 |
14.7K |
| 12:29 |
2,945.70 |
2,945.70 |
2,944.00 |
2,944.10 |
8.5K |
| 12:30 |
2,944.50 |
2,944.80 |
2,940.00 |
2,940.00 |
5.6K |
| 12:31 |
2,940.10 |
2,941.90 |
2,938.90 |
2,939.50 |
5.0K |
| 12:32 |
2,939.60 |
2,942.50 |
2,939.60 |
2,942.50 |
2.1K |
| 12:33 |
2,943.00 |
2,944.50 |
2,942.20 |
2,943.50 |
3.7K |
| 12:34 |
2,943.50 |
2,943.60 |
2,942.30 |
2,943.60 |
2.4K |
| 12:35 |
2,943.80 |
2,944.90 |
2,943.40 |
2,943.40 |
2.1K |
| 12:36 |
2,944.10 |
2,947.40 |
2,944.00 |
2,947.20 |
9.8K |
| 12:37 |
2,947.10 |
2,948.50 |
2,946.00 |
2,946.30 |
5.9K |
| 12:38 |
2,947.10 |
2,947.10 |
2,943.60 |
2,943.70 |
2.9K |
| 12:39 |
2,943.90 |
2,946.20 |
2,941.90 |
2,944.70 |
3.8K |
| 12:40 |
2,944.10 |
2,945.90 |
2,944.10 |
2,945.60 |
1.5K |
| 12:41 |
2,945.60 |
2,946.00 |
2,944.00 |
2,944.80 |
1.1K |
| 12:42 |
2,944.90 |
2,945.00 |
2,943.40 |
2,943.80 |
1.5K |
| 12:43 |
2,943.50 |
2,944.10 |
2,940.60 |
2,941.00 |
1.6K |
| 12:44 |
2,941.40 |
2,941.40 |
2,936.50 |
2,937.00 |
7.5K |
| 12:45 |
2,936.50 |
2,937.00 |
2,935.00 |
2,935.20 |
11.3K |
| 12:46 |
2,935.00 |
2,935.20 |
2,932.10 |
2,932.10 |
3.9K |
| 12:47 |
2,932.50 |
2,934.30 |
2,932.00 |
2,933.20 |
7.4K |
| 12:48 |
2,933.70 |
2,933.70 |
2,926.90 |
2,927.10 |
10.0K |
| 12:49 |
2,928.00 |
2,929.60 |
2,927.10 |
2,928.20 |
7.9K |
| 12:50 |
2,927.00 |
2,928.20 |
2,925.30 |
2,926.10 |
4.3K |
| 12:51 |
2,926.10 |
2,927.30 |
2,925.60 |
2,926.30 |
6.0K |
| 12:52 |
2,926.90 |
2,928.00 |
2,926.10 |
2,928.00 |
4.5K |
| 12:53 |
2,928.40 |
2,929.40 |
2,926.30 |
2,929.40 |
6.2K |
| 12:54 |
2,928.60 |
2,929.40 |
2,927.00 |
2,927.90 |
2.4K |
| 12:55 |
2,928.10 |
2,928.10 |
2,926.20 |
2,927.00 |
2.5K |
| 12:56 |
2,927.20 |
2,929.50 |
2,927.20 |
2,929.00 |
4.2K |
| 12:57 |
2,929.50 |
2,929.60 |
2,926.50 |
2,926.50 |
4.1K |
| 12:58 |
2,927.80 |
2,927.80 |
2,926.00 |
2,927.10 |
6.9K |
| 12:59 |
2,927.00 |
2,927.30 |
2,925.50 |
2,926.30 |
3.8K |
| 13:00 |
2,926.20 |
2,926.20 |
2,921.10 |
2,921.90 |
7.1K |
| 13:01 |
2,921.90 |
2,924.40 |
2,921.90 |
2,923.40 |
4.3K |
| 13:02 |
2,923.40 |
2,924.00 |
2,923.00 |
2,923.60 |
4.4K |
| 13:03 |
2,923.90 |
2,925.30 |
2,923.60 |
2,924.70 |
4.5K |
| 13:04 |
2,924.80 |
2,925.10 |
2,922.40 |
2,924.30 |
8.9K |
| 13:05 |
2,924.30 |
2,924.30 |
2,923.20 |
2,923.90 |
2.1K |
| 13:06 |
2,923.50 |
2,923.50 |
2,921.90 |
2,922.30 |
4.6K |
| 13:07 |
2,922.30 |
2,923.80 |
2,922.30 |
2,922.90 |
3.0K |
| 13:08 |
2,922.90 |
2,924.10 |
2,921.80 |
2,921.80 |
4.5K |
| 13:09 |
2,922.00 |
2,922.30 |
2,921.70 |
2,922.00 |
3.3K |
| 13:10 |
2,922.00 |
2,922.00 |
2,920.10 |
2,920.80 |
4.1K |
| 13:11 |
2,920.80 |
2,920.80 |
2,920.50 |
2,920.50 |
2.6K |
| 13:12 |
2,920.00 |
2,920.70 |
2,920.00 |
2,920.00 |
3.6K |
| 13:13 |
2,920.10 |
2,920.50 |
2,918.70 |
2,919.70 |
7.0K |
| 13:14 |
2,919.90 |
2,921.90 |
2,919.80 |
2,920.80 |
7.8K |
| 13:15 |
2,920.90 |
2,922.00 |
2,920.80 |
2,922.00 |
3.5K |
| 13:16 |
2,922.20 |
2,922.20 |
2,920.50 |
2,920.50 |
1.3K |
| 13:17 |
2,920.90 |
2,921.40 |
2,918.80 |
2,918.80 |
4.6K |
| 13:18 |
2,919.50 |
2,921.30 |
2,919.00 |
2,921.30 |
5.5K |
| 13:19 |
2,921.30 |
2,921.40 |
2,920.00 |
2,920.50 |
3.0K |
| 13:20 |
2,920.50 |
2,920.50 |
2,918.00 |
2,918.20 |
4.1K |
| 13:21 |
2,918.30 |
2,918.40 |
2,916.20 |
2,917.30 |
4.6K |
| 13:22 |
2,917.30 |
2,918.40 |
2,915.50 |
2,918.30 |
4.6K |
| 13:23 |
2,918.40 |
2,920.00 |
2,917.90 |
2,918.70 |
3.0K |
| 13:24 |
2,919.40 |
2,919.60 |
2,918.00 |
2,919.10 |
2.7K |
| 13:25 |
2,918.90 |
2,919.10 |
2,917.60 |
2,917.60 |
3.3K |
| 13:26 |
2,917.60 |
2,919.90 |
2,917.20 |
2,919.40 |
4.5K |
| 13:27 |
2,919.60 |
2,920.10 |
2,917.30 |
2,917.50 |
3.5K |
| 13:28 |
2,917.70 |
2,919.80 |
2,917.60 |
2,918.50 |
3.8K |
| 13:29 |
2,918.40 |
2,919.20 |
2,916.50 |
2,917.20 |
4.0K |
| 13:30 |
2,917.30 |
2,918.20 |
2,916.00 |
2,917.30 |
4.5K |
| 13:31 |
2,917.20 |
2,919.00 |
2,917.20 |
2,917.80 |
2.6K |
| 13:32 |
2,917.90 |
2,919.10 |
2,917.90 |
2,919.10 |
2.2K |
| 13:33 |
2,920.70 |
2,922.80 |
2,920.70 |
2,922.80 |
3.1K |
| 13:34 |
2,923.80 |
2,925.70 |
2,923.80 |
2,925.20 |
4.1K |
| 13:35 |
2,925.30 |
2,926.00 |
2,923.70 |
2,925.30 |
4.9K |
| 13:36 |
2,925.10 |
2,926.00 |
2,925.10 |
2,925.80 |
2.4K |
| 13:37 |
2,925.70 |
2,926.20 |
2,925.70 |
2,926.20 |
2.8K |
| 13:38 |
2,926.20 |
2,927.30 |
2,926.00 |
2,926.50 |
3.3K |
| 13:39 |
2,926.40 |
2,927.30 |
2,924.10 |
2,924.10 |
4.1K |
| 13:40 |
2,926.20 |
2,926.60 |
2,924.10 |
2,925.00 |
3.5K |
| 13:41 |
2,923.80 |
2,923.80 |
2,919.10 |
2,919.10 |
9.6K |
| 13:42 |
2,919.40 |
2,920.30 |
2,919.10 |
2,919.70 |
1.7K |
| 13:43 |
2,919.70 |
2,920.90 |
2,917.50 |
2,917.50 |
8.0K |
| 13:44 |
2,917.80 |
2,920.10 |
2,917.80 |
2,919.80 |
2.3K |
| 13:45 |
2,919.80 |
2,920.40 |
2,919.00 |
2,920.10 |
3.2K |
| 13:46 |
2,920.30 |
2,921.30 |
2,920.10 |
2,921.30 |
2.7K |
| 13:47 |
2,921.30 |
2,922.10 |
2,921.30 |
2,921.90 |
4.3K |
| 13:48 |
2,922.00 |
2,922.10 |
2,920.40 |
2,920.40 |
3.8K |
| 13:49 |
2,920.40 |
2,921.70 |
2,920.40 |
2,921.60 |
3.0K |
| 13:50 |
2,921.60 |
2,922.00 |
2,921.60 |
2,921.90 |
2.7K |
| 13:51 |
2,922.10 |
2,922.40 |
2,922.10 |
2,922.40 |
3.0K |
| 13:52 |
2,922.30 |
2,922.30 |
2,921.70 |
2,921.70 |
4.3K |
| 13:53 |
2,921.70 |
2,921.70 |
2,921.20 |
2,921.40 |
1.8K |
| 13:54 |
2,921.30 |
2,921.60 |
2,921.30 |
2,921.60 |
1.9K |
| 13:55 |
2,921.50 |
2,924.10 |
2,921.50 |
2,923.40 |
7.1K |
| 13:56 |
2,923.40 |
2,923.80 |
2,923.20 |
2,923.80 |
1.9K |
| 13:57 |
2,923.80 |
2,924.60 |
2,922.60 |
2,922.60 |
3.4K |
| 13:58 |
2,922.60 |
2,923.10 |
2,921.10 |
2,921.50 |
3.8K |
| 13:59 |
2,921.50 |
2,921.80 |
2,921.20 |
2,921.80 |
1.9K |
| 14:00 |
2,921.90 |
2,921.90 |
2,921.70 |
2,921.80 |
3.7K |
| 14:01 |
2,921.70 |
2,921.80 |
2,920.10 |
2,920.90 |
2.4K |
| 14:02 |
2,921.00 |
2,921.50 |
2,921.00 |
2,921.40 |
1.7K |
| 14:03 |
2,920.90 |
2,921.20 |
2,920.90 |
2,921.00 |
1.8K |
| 14:04 |
2,921.00 |
2,921.30 |
2,920.80 |
2,921.30 |
4.0K |
| 14:05 |
2,920.80 |
2,920.80 |
2,918.60 |
2,920.40 |
10.1K |
| 14:06 |
2,920.50 |
2,921.30 |
2,920.50 |
2,920.90 |
3.7K |
| 14:07 |
2,920.10 |
2,920.90 |
2,920.10 |
2,920.80 |
2.1K |
| 14:08 |
2,920.70 |
2,921.50 |
2,920.00 |
2,921.50 |
4.3K |
| 14:09 |
2,921.20 |
2,921.60 |
2,921.10 |
2,921.50 |
2.2K |
| 14:10 |
2,921.40 |
2,921.40 |
2,920.80 |
2,920.90 |
2.8K |
| 14:11 |
2,920.90 |
2,922.80 |
2,920.90 |
2,922.60 |
4.1K |
| 14:12 |
2,922.20 |
2,922.20 |
2,921.10 |
2,922.10 |
3.6K |
| 14:13 |
2,922.00 |
2,923.40 |
2,922.00 |
2,923.40 |
1.3K |
| 14:14 |
2,923.80 |
2,926.00 |
2,923.80 |
2,926.00 |
2.8K |
| 14:15 |
2,925.40 |
2,927.50 |
2,925.20 |
2,927.50 |
7.6K |
| 14:16 |
2,927.90 |
2,929.60 |
2,927.80 |
2,928.20 |
6.8K |
| 14:17 |
2,928.40 |
2,928.40 |
2,925.00 |
2,925.00 |
4.5K |
| 14:18 |
2,925.00 |
2,927.60 |
2,925.00 |
2,927.60 |
3.8K |
| 14:19 |
2,927.20 |
2,927.40 |
2,927.00 |
2,927.10 |
3.1K |
| 14:20 |
2,927.10 |
2,927.10 |
2,926.40 |
2,926.50 |
3.5K |
| 14:21 |
2,926.50 |
2,926.90 |
2,926.50 |
2,926.90 |
3.7K |
| 14:22 |
2,926.80 |
2,927.00 |
2,926.80 |
2,927.00 |
3.3K |
| 14:23 |
2,927.10 |
2,927.80 |
2,927.00 |
2,927.60 |
4.3K |
| 14:24 |
2,927.70 |
2,929.50 |
2,927.70 |
2,929.00 |
3.2K |
| 14:25 |
2,929.00 |
2,929.80 |
2,929.00 |
2,929.80 |
3.7K |
| 14:26 |
2,929.50 |
2,929.90 |
2,927.80 |
2,928.90 |
4.3K |
| 14:27 |
2,928.90 |
2,928.90 |
2,927.50 |
2,928.00 |
4.2K |
| 14:28 |
2,927.90 |
2,928.00 |
2,926.00 |
2,927.00 |
3.9K |
| 14:29 |
2,926.90 |
2,927.20 |
2,926.90 |
2,927.20 |
3.4K |
| 14:30 |
2,927.30 |
2,927.30 |
2,926.50 |
2,927.20 |
11.9K |
| 14:31 |
2,927.20 |
2,928.50 |
2,927.20 |
2,928.50 |
5.7K |
| 14:32 |
2,928.30 |
2,929.80 |
2,927.90 |
2,929.70 |
4.7K |
| 14:33 |
2,930.00 |
2,931.00 |
2,929.00 |
2,930.10 |
8.6K |
| 14:34 |
2,930.00 |
2,930.20 |
2,926.80 |
2,928.40 |
6.3K |
| 14:35 |
2,928.40 |
2,929.10 |
2,927.20 |
2,927.30 |
4.1K |
| 14:36 |
2,927.30 |
2,927.60 |
2,927.20 |
2,927.50 |
3.8K |
| 14:37 |
2,927.30 |
2,928.00 |
2,927.30 |
2,928.00 |
2.9K |
| 14:38 |
2,928.00 |
2,930.60 |
2,928.00 |
2,930.60 |
4.6K |
| 14:39 |
2,929.80 |
2,931.10 |
2,928.20 |
2,930.70 |
8.2K |
| 14:40 |
2,930.70 |
2,931.00 |
2,930.50 |
2,930.90 |
2.7K |
| 14:41 |
2,930.70 |
2,932.50 |
2,930.40 |
2,932.40 |
7.9K |
| 14:42 |
2,931.80 |
2,932.00 |
2,931.10 |
2,931.50 |
3.1K |
| 14:43 |
2,931.50 |
2,932.00 |
2,930.10 |
2,932.00 |
6.5K |
| 14:44 |
2,932.00 |
2,932.60 |
2,930.40 |
2,930.90 |
6.6K |
| 14:45 |
2,930.90 |
2,932.00 |
2,930.70 |
2,931.80 |
3.7K |
| 14:46 |
2,932.00 |
2,932.00 |
2,931.60 |
2,931.90 |
6.0K |
| 14:47 |
2,932.00 |
2,932.20 |
2,931.90 |
2,932.00 |
5.1K |
| 14:48 |
2,932.10 |
2,932.10 |
2,931.40 |
2,931.40 |
9.3K |
| 14:49 |
2,931.20 |
2,931.20 |
2,930.10 |
2,930.10 |
6.0K |
| 14:50 |
2,930.00 |
2,930.10 |
2,929.70 |
2,929.70 |
5.2K |
| 14:51 |
2,929.80 |
2,930.40 |
2,927.70 |
2,930.40 |
12.6K |
| 14:52 |
2,931.20 |
2,932.70 |
2,931.20 |
2,931.30 |
7.4K |
| 14:53 |
2,931.10 |
2,934.00 |
2,931.10 |
2,933.60 |
8.7K |
| 14:54 |
2,934.00 |
2,934.60 |
2,932.90 |
2,932.90 |
5.1K |
| 14:55 |
2,932.90 |
2,932.90 |
2,930.60 |
2,930.60 |
6.6K |
| 14:56 |
2,930.60 |
2,932.00 |
2,930.00 |
2,931.70 |
7.5K |
| 14:57 |
2,931.80 |
2,931.80 |
2,926.60 |
2,927.30 |
12.0K |
| 14:58 |
2,928.00 |
2,933.50 |
2,928.00 |
2,929.30 |
32.4K |
| 14:59 |
2,927.30 |
2,928.00 |
2,925.10 |
2,925.70 |
5.1K |
| 15:00 |
2,924.60 |
2,932.00 |
2,924.60 |
2,929.90 |
61.3K |
| 15:01 |
2,929.70 |
2,929.90 |
2,927.50 |
2,927.50 |
23.6K |
| 15:02 |
2,927.50 |
2,931.00 |
2,927.50 |
2,930.00 |
67.3K |
| 15:03 |
2,930.00 |
2,938.00 |
2,930.00 |
2,935.80 |
63.4K |
| 15:04 |
2,935.70 |
2,935.70 |
2,930.50 |
2,934.80 |
47.2K |
| 15:05 |
2,934.50 |
2,937.00 |
2,934.30 |
2,934.70 |
26.7K |
| 15:06 |
2,934.70 |
2,939.50 |
2,934.70 |
2,938.30 |
62.9K |
| 15:07 |
2,938.40 |
2,938.40 |
2,934.80 |
2,934.80 |
28.4K |
| 15:08 |
2,934.70 |
2,936.90 |
2,932.70 |
2,936.70 |
28.1K |
| 15:09 |
2,936.40 |
2,940.00 |
2,935.20 |
2,936.50 |
33.0K |
| 15:10 |
2,936.50 |
2,936.50 |
2,933.30 |
2,933.30 |
29.8K |
| 15:11 |
2,934.30 |
2,936.90 |
2,933.90 |
2,934.70 |
36.1K |
| 15:12 |
2,934.60 |
2,937.60 |
2,934.20 |
2,934.80 |
47.7K |
| 15:13 |
2,934.70 |
2,934.70 |
2,931.40 |
2,931.60 |
17.5K |
| 15:14 |
2,930.80 |
2,931.10 |
2,925.50 |
2,926.00 |
36.1K |
| 15:15 |
2,926.20 |
2,928.50 |
2,925.40 |
2,925.40 |
43.0K |
| 15:16 |
2,925.10 |
2,928.80 |
2,925.10 |
2,926.50 |
74.0K |
| 15:17 |
2,926.80 |
2,934.00 |
2,926.80 |
2,934.00 |
59.9K |
| 15:18 |
2,933.80 |
2,934.00 |
2,932.10 |
2,932.20 |
23.9K |
| 15:19 |
2,932.10 |
2,932.20 |
2,929.80 |
2,929.80 |
20.3K |
| 15:20 |
2,929.80 |
2,929.90 |
2,928.10 |
2,928.10 |
25.7K |
| 15:21 |
2,926.30 |
2,926.90 |
2,925.70 |
2,926.30 |
79.1K |
| 15:22 |
2,927.20 |
2,930.10 |
2,927.10 |
2,928.10 |
23.9K |
| 15:23 |
2,928.30 |
2,928.80 |
2,925.40 |
2,926.50 |
54.7K |
| 15:24 |
2,926.10 |
2,926.20 |
2,920.40 |
2,922.20 |
47.3K |
| 15:25 |
2,921.30 |
2,922.60 |
2,921.10 |
2,921.10 |
58.4K |
| 15:26 |
2,921.20 |
2,921.20 |
2,917.30 |
2,918.30 |
36.7K |
| 15:27 |
2,917.70 |
2,920.00 |
2,914.90 |
2,920.00 |
68.9K |
| 15:28 |
2,919.10 |
2,922.60 |
2,917.00 |
2,919.50 |
19.2K |
| 15:29 |
2,919.40 |
2,928.80 |
2,911.90 |
2,928.80 |
3.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|