| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,950.00 |
2,950.00 |
2,950.00 |
2,950.00 |
31.9K |
| 09:15 |
2,948.10 |
2,965.00 |
2,948.10 |
2,956.10 |
54.6K |
| 09:16 |
2,957.20 |
2,964.40 |
2,955.80 |
2,960.00 |
206.9K |
| 09:17 |
2,958.30 |
2,958.50 |
2,953.60 |
2,955.30 |
28.3K |
| 09:18 |
2,955.10 |
2,961.30 |
2,955.10 |
2,960.00 |
20.1K |
| 09:19 |
2,959.70 |
2,961.50 |
2,959.00 |
2,960.00 |
36.9K |
| 09:20 |
2,957.80 |
2,960.50 |
2,957.80 |
2,959.70 |
86.3K |
| 09:21 |
2,959.60 |
2,961.60 |
2,955.20 |
2,958.10 |
29.1K |
| 09:22 |
2,956.70 |
2,960.00 |
2,956.70 |
2,958.00 |
14.1K |
| 09:23 |
2,955.80 |
2,961.00 |
2,946.50 |
2,959.80 |
26.6K |
| 09:24 |
2,960.00 |
2,961.20 |
2,957.40 |
2,957.40 |
50.5K |
| 09:25 |
2,959.50 |
2,960.30 |
2,956.40 |
2,958.10 |
33.7K |
| 09:26 |
2,958.90 |
2,961.50 |
2,958.90 |
2,961.10 |
66.4K |
| 09:27 |
2,959.70 |
2,961.10 |
2,958.60 |
2,960.40 |
38.3K |
| 09:28 |
2,960.00 |
2,961.10 |
2,959.20 |
2,960.90 |
40.3K |
| 09:29 |
2,960.00 |
2,960.00 |
2,957.70 |
2,957.70 |
41.6K |
| 09:30 |
2,957.40 |
2,960.30 |
2,955.00 |
2,957.60 |
9.5K |
| 09:31 |
2,959.30 |
2,960.70 |
2,958.70 |
2,960.00 |
8.8K |
| 09:32 |
2,959.90 |
2,960.00 |
2,959.50 |
2,960.00 |
19.6K |
| 09:33 |
2,960.90 |
2,973.40 |
2,960.90 |
2,969.50 |
59.5K |
| 09:34 |
2,971.90 |
2,978.50 |
2,971.90 |
2,974.40 |
48.2K |
| 09:35 |
2,974.40 |
2,975.00 |
2,972.00 |
2,973.80 |
23.2K |
| 09:36 |
2,974.30 |
2,976.30 |
2,974.00 |
2,975.00 |
30.2K |
| 09:37 |
2,975.20 |
2,975.20 |
2,974.40 |
2,975.00 |
21.9K |
| 09:38 |
2,975.50 |
2,976.00 |
2,973.80 |
2,976.00 |
25.2K |
| 09:39 |
2,980.00 |
2,980.00 |
2,976.10 |
2,980.00 |
35.4K |
| 09:40 |
2,979.60 |
2,980.60 |
2,978.40 |
2,979.50 |
30.1K |
| 09:41 |
2,980.00 |
2,984.80 |
2,978.10 |
2,984.80 |
20.5K |
| 09:42 |
2,985.10 |
2,990.00 |
2,985.10 |
2,989.50 |
37.1K |
| 09:43 |
2,989.20 |
2,990.00 |
2,981.40 |
2,982.40 |
25.1K |
| 09:44 |
2,983.70 |
2,985.00 |
2,982.60 |
2,984.60 |
15.1K |
| 09:45 |
2,983.60 |
2,985.70 |
2,981.10 |
2,983.20 |
13.7K |
| 09:46 |
2,981.90 |
2,983.40 |
2,979.50 |
2,979.50 |
22.2K |
| 09:47 |
2,978.60 |
2,980.60 |
2,978.50 |
2,978.70 |
9.9K |
| 09:48 |
2,978.60 |
2,985.10 |
2,978.60 |
2,984.90 |
7.8K |
| 09:49 |
2,985.80 |
2,988.00 |
2,984.60 |
2,984.60 |
11.7K |
| 09:50 |
2,986.00 |
2,989.00 |
2,985.00 |
2,987.90 |
7.4K |
| 09:51 |
2,988.80 |
2,988.80 |
2,985.30 |
2,987.30 |
11.8K |
| 09:52 |
2,986.60 |
2,987.90 |
2,983.70 |
2,984.00 |
9.8K |
| 09:53 |
2,983.90 |
2,988.00 |
2,982.50 |
2,986.60 |
7.4K |
| 09:54 |
2,988.30 |
2,992.50 |
2,988.30 |
2,992.50 |
16.4K |
| 09:55 |
2,991.30 |
2,993.20 |
2,990.00 |
2,992.00 |
11.1K |
| 09:56 |
2,993.10 |
2,998.90 |
2,992.50 |
2,998.30 |
36.3K |
| 09:57 |
2,998.00 |
2,999.00 |
2,996.80 |
2,998.70 |
23.4K |
| 09:58 |
2,998.60 |
2,999.70 |
2,996.10 |
2,999.70 |
20.8K |
| 09:59 |
2,999.80 |
2,999.80 |
2,997.10 |
2,998.00 |
11.8K |
| 10:00 |
2,998.70 |
2,999.30 |
2,998.00 |
2,998.00 |
20.8K |
| 10:01 |
2,998.70 |
2,998.70 |
2,995.80 |
2,996.90 |
26.4K |
| 10:02 |
2,998.00 |
2,998.00 |
2,988.00 |
2,989.30 |
24.0K |
| 10:03 |
2,988.40 |
2,991.20 |
2,988.40 |
2,990.00 |
5.7K |
| 10:04 |
2,990.00 |
2,990.00 |
2,986.10 |
2,987.70 |
13.1K |
| 10:05 |
2,988.10 |
2,990.00 |
2,981.00 |
2,983.20 |
10.9K |
| 10:06 |
2,982.20 |
2,985.90 |
2,982.20 |
2,983.10 |
9.9K |
| 10:07 |
2,985.00 |
2,988.60 |
2,983.30 |
2,986.10 |
12.2K |
| 10:08 |
2,986.30 |
2,986.90 |
2,985.10 |
2,986.10 |
13.9K |
| 10:09 |
2,984.00 |
2,984.00 |
2,979.00 |
2,980.20 |
22.0K |
| 10:10 |
2,980.20 |
2,985.80 |
2,980.00 |
2,985.80 |
10.0K |
| 10:11 |
2,984.60 |
2,986.00 |
2,982.70 |
2,984.00 |
10.3K |
| 10:12 |
2,984.60 |
2,987.00 |
2,983.80 |
2,983.80 |
6.0K |
| 10:13 |
2,983.80 |
2,987.00 |
2,983.80 |
2,987.00 |
14.0K |
| 10:14 |
2,986.50 |
2,986.50 |
2,983.30 |
2,983.30 |
13.7K |
| 10:15 |
2,983.30 |
2,986.00 |
2,982.80 |
2,982.80 |
5.9K |
| 10:16 |
2,983.40 |
2,985.20 |
2,983.40 |
2,984.80 |
4.8K |
| 10:17 |
2,985.80 |
2,986.00 |
2,984.20 |
2,985.00 |
3.1K |
| 10:18 |
2,984.70 |
2,987.60 |
2,984.20 |
2,984.20 |
13.8K |
| 10:19 |
2,984.40 |
2,985.30 |
2,982.80 |
2,983.00 |
3.6K |
| 10:20 |
2,981.40 |
2,983.10 |
2,973.70 |
2,973.70 |
26.9K |
| 10:21 |
2,973.70 |
2,974.30 |
2,972.10 |
2,972.50 |
8.6K |
| 10:22 |
2,972.70 |
2,975.00 |
2,972.70 |
2,974.60 |
4.0K |
| 10:23 |
2,975.00 |
2,975.20 |
2,973.70 |
2,975.00 |
8.5K |
| 10:24 |
2,974.70 |
2,975.00 |
2,974.00 |
2,975.00 |
3.9K |
| 10:25 |
2,974.20 |
2,974.60 |
2,972.10 |
2,974.60 |
4.5K |
| 10:26 |
2,974.00 |
2,974.00 |
2,969.00 |
2,970.80 |
10.3K |
| 10:27 |
2,969.00 |
2,970.20 |
2,966.60 |
2,966.60 |
7.0K |
| 10:28 |
2,967.10 |
2,968.00 |
2,966.00 |
2,966.70 |
6.7K |
| 10:29 |
2,967.00 |
2,969.90 |
2,967.00 |
2,968.20 |
5.3K |
| 10:30 |
2,967.00 |
2,967.00 |
2,960.00 |
2,960.00 |
9.0K |
| 10:31 |
2,960.10 |
2,963.60 |
2,958.00 |
2,962.10 |
11.5K |
| 10:32 |
2,963.70 |
2,968.10 |
2,963.70 |
2,966.40 |
6.3K |
| 10:33 |
2,968.40 |
2,970.80 |
2,967.30 |
2,970.20 |
6.4K |
| 10:34 |
2,970.30 |
2,970.40 |
2,968.10 |
2,969.10 |
5.7K |
| 10:35 |
2,969.90 |
2,970.80 |
2,966.30 |
2,966.30 |
6.1K |
| 10:36 |
2,967.00 |
2,967.00 |
2,963.00 |
2,964.20 |
5.9K |
| 10:37 |
2,964.80 |
2,968.50 |
2,962.00 |
2,968.20 |
5.3K |
| 10:38 |
2,968.90 |
2,969.50 |
2,968.00 |
2,969.50 |
4.2K |
| 10:39 |
2,969.40 |
2,975.00 |
2,969.40 |
2,974.90 |
9.7K |
| 10:40 |
2,975.00 |
2,975.30 |
2,973.40 |
2,975.00 |
5.3K |
| 10:41 |
2,974.80 |
2,975.10 |
2,974.40 |
2,974.40 |
5.5K |
| 10:42 |
2,973.20 |
2,974.50 |
2,970.00 |
2,972.50 |
5.8K |
| 10:43 |
2,971.50 |
2,972.70 |
2,969.10 |
2,972.50 |
3.7K |
| 10:44 |
2,973.00 |
2,973.00 |
2,970.60 |
2,970.90 |
3.0K |
| 10:45 |
2,970.20 |
2,970.80 |
2,969.40 |
2,970.80 |
3.9K |
| 10:46 |
2,970.70 |
2,970.80 |
2,968.70 |
2,968.70 |
3.3K |
| 10:47 |
2,967.50 |
2,968.30 |
2,963.00 |
2,963.00 |
4.1K |
| 10:48 |
2,963.40 |
2,963.60 |
2,961.00 |
2,961.20 |
5.3K |
| 10:49 |
2,961.50 |
2,964.40 |
2,961.20 |
2,964.40 |
4.3K |
| 10:50 |
2,963.00 |
2,965.50 |
2,963.00 |
2,963.90 |
3.8K |
| 10:51 |
2,964.80 |
2,967.30 |
2,964.80 |
2,966.70 |
2.4K |
| 10:52 |
2,966.50 |
2,966.50 |
2,963.20 |
2,964.20 |
4.9K |
| 10:53 |
2,964.70 |
2,964.70 |
2,961.50 |
2,962.90 |
3.6K |
| 10:54 |
2,962.40 |
2,962.40 |
2,955.00 |
2,955.00 |
14.8K |
| 10:55 |
2,955.20 |
2,957.70 |
2,952.00 |
2,953.00 |
8.7K |
| 10:56 |
2,952.30 |
2,953.10 |
2,950.00 |
2,951.70 |
10.8K |
| 10:57 |
2,950.70 |
2,952.20 |
2,950.40 |
2,951.80 |
7.1K |
| 10:58 |
2,951.80 |
2,956.90 |
2,951.60 |
2,954.70 |
7.3K |
| 10:59 |
2,955.60 |
2,955.60 |
2,952.30 |
2,952.60 |
4.8K |
| 11:00 |
2,952.50 |
2,956.00 |
2,952.50 |
2,953.70 |
6.0K |
| 11:01 |
2,953.70 |
2,953.90 |
2,947.40 |
2,948.70 |
12.0K |
| 11:02 |
2,948.60 |
2,952.40 |
2,948.20 |
2,951.70 |
9.3K |
| 11:03 |
2,952.00 |
2,953.80 |
2,951.00 |
2,951.00 |
4.0K |
| 11:04 |
2,951.30 |
2,952.00 |
2,949.50 |
2,950.00 |
3.7K |
| 11:05 |
2,949.40 |
2,954.60 |
2,949.40 |
2,954.60 |
3.4K |
| 11:06 |
2,955.00 |
2,955.80 |
2,953.80 |
2,953.80 |
5.1K |
| 11:07 |
2,953.60 |
2,954.70 |
2,951.60 |
2,951.90 |
3.4K |
| 11:08 |
2,952.00 |
2,953.40 |
2,951.40 |
2,951.80 |
1.5K |
| 11:09 |
2,952.50 |
2,952.60 |
2,950.50 |
2,950.60 |
3.6K |
| 11:10 |
2,950.70 |
2,952.50 |
2,949.60 |
2,949.60 |
5.7K |
| 11:11 |
2,949.00 |
2,951.00 |
2,948.60 |
2,951.00 |
2.2K |
| 11:12 |
2,950.90 |
2,950.90 |
2,944.00 |
2,944.10 |
13.1K |
| 11:13 |
2,942.70 |
2,945.60 |
2,941.70 |
2,945.60 |
19.0K |
| 11:14 |
2,945.70 |
2,945.80 |
2,944.10 |
2,945.80 |
2.3K |
| 11:15 |
2,945.50 |
2,945.50 |
2,940.60 |
2,942.00 |
5.0K |
| 11:16 |
2,941.90 |
2,942.90 |
2,941.00 |
2,941.30 |
7.9K |
| 11:17 |
2,942.00 |
2,943.60 |
2,942.00 |
2,942.40 |
9.0K |
| 11:18 |
2,942.00 |
2,942.10 |
2,938.60 |
2,939.30 |
8.5K |
| 11:19 |
2,939.20 |
2,940.60 |
2,939.20 |
2,939.80 |
2.8K |
| 11:20 |
2,939.80 |
2,939.90 |
2,936.60 |
2,937.70 |
5.9K |
| 11:21 |
2,938.10 |
2,940.10 |
2,938.00 |
2,938.80 |
3.9K |
| 11:22 |
2,938.70 |
2,940.00 |
2,938.10 |
2,940.00 |
2.7K |
| 11:23 |
2,940.00 |
2,940.00 |
2,936.50 |
2,936.50 |
11.0K |
| 11:24 |
2,935.50 |
2,936.70 |
2,932.00 |
2,932.00 |
8.2K |
| 11:25 |
2,932.00 |
2,932.40 |
2,929.30 |
2,931.70 |
9.6K |
| 11:26 |
2,930.80 |
2,933.70 |
2,930.80 |
2,932.90 |
2.1K |
| 11:27 |
2,933.50 |
2,938.30 |
2,932.90 |
2,937.50 |
5.4K |
| 11:28 |
2,938.00 |
2,938.90 |
2,936.90 |
2,937.20 |
3.6K |
| 11:29 |
2,937.70 |
2,939.90 |
2,937.70 |
2,938.40 |
4.4K |
| 11:30 |
2,938.40 |
2,938.40 |
2,935.70 |
2,936.60 |
2.2K |
| 11:31 |
2,936.90 |
2,938.80 |
2,934.10 |
2,934.90 |
4.2K |
| 11:32 |
2,934.90 |
2,935.90 |
2,933.40 |
2,934.30 |
3.3K |
| 11:33 |
2,933.50 |
2,937.00 |
2,933.50 |
2,934.80 |
3.3K |
| 11:34 |
2,934.70 |
2,934.70 |
2,931.20 |
2,933.60 |
4.0K |
| 11:35 |
2,933.80 |
2,935.60 |
2,933.80 |
2,935.00 |
2.6K |
| 11:36 |
2,935.10 |
2,938.50 |
2,935.10 |
2,937.10 |
3.4K |
| 11:37 |
2,937.70 |
2,938.00 |
2,935.30 |
2,936.00 |
4.1K |
| 11:38 |
2,935.70 |
2,936.30 |
2,935.00 |
2,936.30 |
5.7K |
| 11:39 |
2,935.20 |
2,935.20 |
2,932.60 |
2,933.00 |
3.1K |
| 11:40 |
2,933.90 |
2,935.00 |
2,932.10 |
2,932.10 |
3.6K |
| 11:41 |
2,932.20 |
2,938.00 |
2,932.20 |
2,938.00 |
2.3K |
| 11:42 |
2,938.00 |
2,938.00 |
2,937.00 |
2,937.60 |
3.5K |
| 11:43 |
2,936.60 |
2,937.00 |
2,932.90 |
2,934.00 |
4.6K |
| 11:44 |
2,934.00 |
2,935.60 |
2,933.40 |
2,935.30 |
3.0K |
| 11:45 |
2,936.50 |
2,937.00 |
2,935.30 |
2,935.60 |
2.0K |
| 11:46 |
2,935.60 |
2,935.70 |
2,932.10 |
2,933.70 |
3.3K |
| 11:47 |
2,933.80 |
2,935.20 |
2,933.10 |
2,933.90 |
9.7K |
| 11:48 |
2,933.90 |
2,937.20 |
2,933.70 |
2,935.30 |
2.1K |
| 11:49 |
2,936.00 |
2,937.80 |
2,936.00 |
2,936.10 |
3.8K |
| 11:50 |
2,936.00 |
2,937.10 |
2,935.00 |
2,936.80 |
1.3K |
| 11:51 |
2,936.40 |
2,936.70 |
2,932.60 |
2,934.00 |
2.5K |
| 11:52 |
2,934.00 |
2,936.40 |
2,933.80 |
2,933.90 |
4.0K |
| 11:53 |
2,933.90 |
2,934.90 |
2,932.60 |
2,934.00 |
3.8K |
| 11:54 |
2,934.00 |
2,934.50 |
2,931.60 |
2,933.90 |
3.9K |
| 11:55 |
2,934.20 |
2,939.40 |
2,934.00 |
2,939.40 |
3.3K |
| 11:56 |
2,938.90 |
2,939.80 |
2,938.50 |
2,938.50 |
3.6K |
| 11:57 |
2,939.60 |
2,940.00 |
2,936.10 |
2,936.60 |
2.9K |
| 11:58 |
2,935.40 |
2,937.70 |
2,935.40 |
2,937.10 |
1.3K |
| 11:59 |
2,936.70 |
2,937.70 |
2,935.00 |
2,935.00 |
4.5K |
| 12:00 |
2,935.00 |
2,935.00 |
2,930.20 |
2,932.40 |
3.7K |
| 12:01 |
2,933.00 |
2,934.60 |
2,931.80 |
2,933.40 |
3.7K |
| 12:02 |
2,933.10 |
2,934.00 |
2,932.40 |
2,933.40 |
2.0K |
| 12:03 |
2,932.70 |
2,933.10 |
2,931.40 |
2,932.40 |
4.0K |
| 12:04 |
2,932.40 |
2,933.60 |
2,931.90 |
2,932.60 |
4.1K |
| 12:05 |
2,932.50 |
2,932.50 |
2,930.80 |
2,931.10 |
2.0K |
| 12:06 |
2,931.80 |
2,931.80 |
2,925.50 |
2,927.80 |
13.6K |
| 12:07 |
2,927.80 |
2,928.00 |
2,926.30 |
2,927.10 |
3.8K |
| 12:08 |
2,926.60 |
2,929.00 |
2,926.10 |
2,927.00 |
5.4K |
| 12:09 |
2,928.10 |
2,928.10 |
2,926.30 |
2,926.40 |
3.8K |
| 12:10 |
2,926.40 |
2,928.00 |
2,926.00 |
2,926.90 |
3.8K |
| 12:11 |
2,926.50 |
2,927.80 |
2,925.50 |
2,925.50 |
4.3K |
| 12:12 |
2,926.00 |
2,926.50 |
2,923.40 |
2,925.30 |
5.3K |
| 12:13 |
2,923.80 |
2,926.00 |
2,923.20 |
2,925.50 |
4.0K |
| 12:14 |
2,925.20 |
2,928.90 |
2,925.20 |
2,926.10 |
3.7K |
| 12:15 |
2,927.40 |
2,928.30 |
2,926.00 |
2,927.10 |
1.1K |
| 12:16 |
2,928.00 |
2,928.90 |
2,925.00 |
2,926.00 |
2.8K |
| 12:17 |
2,925.70 |
2,926.90 |
2,922.80 |
2,926.90 |
3.9K |
| 12:18 |
2,926.80 |
2,928.90 |
2,926.10 |
2,928.90 |
3.6K |
| 12:19 |
2,928.00 |
2,930.80 |
2,928.00 |
2,928.50 |
4.2K |
| 12:20 |
2,928.50 |
2,933.70 |
2,928.50 |
2,933.70 |
5.2K |
| 12:21 |
2,933.30 |
2,933.80 |
2,931.60 |
2,932.00 |
4.6K |
| 12:22 |
2,931.60 |
2,932.20 |
2,927.50 |
2,927.50 |
2.8K |
| 12:23 |
2,928.60 |
2,931.10 |
2,928.10 |
2,929.30 |
2.5K |
| 12:24 |
2,929.40 |
2,932.10 |
2,929.10 |
2,932.10 |
24.2K |
| 12:25 |
2,932.10 |
2,932.90 |
2,926.90 |
2,927.00 |
4.0K |
| 12:26 |
2,926.70 |
2,927.80 |
2,925.20 |
2,926.10 |
4.5K |
| 12:27 |
2,926.00 |
2,927.00 |
2,925.70 |
2,926.80 |
4.4K |
| 12:28 |
2,926.80 |
2,927.90 |
2,921.20 |
2,922.20 |
5.7K |
| 12:29 |
2,922.70 |
2,923.20 |
2,920.20 |
2,920.20 |
2.9K |
| 12:30 |
2,920.20 |
2,923.10 |
2,920.20 |
2,922.40 |
6.3K |
| 12:31 |
2,922.40 |
2,924.30 |
2,922.20 |
2,923.80 |
3.9K |
| 12:32 |
2,923.80 |
2,927.70 |
2,923.80 |
2,927.10 |
3.4K |
| 12:33 |
2,927.00 |
2,927.00 |
2,923.30 |
2,924.90 |
3.7K |
| 12:34 |
2,925.00 |
2,925.20 |
2,922.60 |
2,923.30 |
1.8K |
| 12:35 |
2,922.30 |
2,924.20 |
2,922.30 |
2,923.30 |
1.5K |
| 12:36 |
2,923.10 |
2,923.60 |
2,921.80 |
2,923.60 |
3.4K |
| 12:37 |
2,923.60 |
2,925.00 |
2,921.80 |
2,921.80 |
4.4K |
| 12:38 |
2,921.60 |
2,924.70 |
2,921.60 |
2,923.10 |
2.9K |
| 12:39 |
2,923.00 |
2,925.70 |
2,922.70 |
2,925.70 |
2.8K |
| 12:40 |
2,925.00 |
2,925.70 |
2,922.40 |
2,922.70 |
2.6K |
| 12:41 |
2,923.00 |
2,925.00 |
2,921.80 |
2,923.90 |
4.0K |
| 12:42 |
2,924.70 |
2,928.20 |
2,924.70 |
2,928.10 |
10.7K |
| 12:43 |
2,928.00 |
2,928.00 |
2,925.30 |
2,926.00 |
5.0K |
| 12:44 |
2,927.30 |
2,928.70 |
2,926.00 |
2,927.90 |
3.6K |
| 12:45 |
2,926.30 |
2,927.90 |
2,926.20 |
2,926.30 |
2.7K |
| 12:46 |
2,926.30 |
2,928.00 |
2,925.80 |
2,927.60 |
3.2K |
| 12:47 |
2,928.00 |
2,929.30 |
2,926.90 |
2,927.40 |
4.5K |
| 12:48 |
2,926.80 |
2,927.50 |
2,922.40 |
2,922.40 |
3.6K |
| 12:49 |
2,923.50 |
2,923.50 |
2,911.50 |
2,913.80 |
15.0K |
| 12:50 |
2,913.40 |
2,914.70 |
2,912.10 |
2,914.70 |
5.1K |
| 12:51 |
2,914.60 |
2,918.50 |
2,913.80 |
2,915.30 |
2.6K |
| 12:52 |
2,916.10 |
2,917.80 |
2,916.00 |
2,916.90 |
2.2K |
| 12:53 |
2,916.60 |
2,916.60 |
2,912.00 |
2,913.90 |
4.9K |
| 12:54 |
2,914.80 |
2,914.80 |
2,912.80 |
2,913.30 |
2.1K |
| 12:55 |
2,913.40 |
2,914.10 |
2,912.60 |
2,913.60 |
2.0K |
| 12:56 |
2,912.50 |
2,917.20 |
2,912.50 |
2,917.00 |
3.4K |
| 12:57 |
2,917.00 |
2,918.00 |
2,915.00 |
2,915.20 |
2.5K |
| 12:58 |
2,915.90 |
2,915.90 |
2,913.60 |
2,915.60 |
1.4K |
| 12:59 |
2,915.80 |
2,915.80 |
2,913.60 |
2,914.20 |
2.2K |
| 13:00 |
2,914.60 |
2,915.70 |
2,914.40 |
2,915.20 |
2.8K |
| 13:01 |
2,915.80 |
2,918.00 |
2,914.90 |
2,918.00 |
1.5K |
| 13:02 |
2,918.00 |
2,918.00 |
2,916.40 |
2,916.90 |
2.5K |
| 13:03 |
2,916.90 |
2,918.50 |
2,915.50 |
2,917.90 |
1.8K |
| 13:04 |
2,914.00 |
2,918.70 |
2,913.90 |
2,916.70 |
3.9K |
| 13:05 |
2,917.70 |
2,919.70 |
2,916.30 |
2,918.30 |
4.0K |
| 13:06 |
2,918.10 |
2,919.90 |
2,917.50 |
2,919.70 |
2.5K |
| 13:07 |
2,920.00 |
2,922.20 |
2,920.00 |
2,922.00 |
3.5K |
| 13:08 |
2,922.00 |
2,923.40 |
2,921.00 |
2,922.70 |
3.5K |
| 13:09 |
2,922.50 |
2,923.30 |
2,920.00 |
2,920.00 |
2.4K |
| 13:10 |
2,920.40 |
2,921.40 |
2,919.00 |
2,921.40 |
1.7K |
| 13:11 |
2,920.30 |
2,922.00 |
2,919.00 |
2,921.40 |
1.6K |
| 13:12 |
2,921.60 |
2,922.70 |
2,921.60 |
2,922.10 |
1.6K |
| 13:13 |
2,922.40 |
2,923.40 |
2,920.00 |
2,920.80 |
3.0K |
| 13:14 |
2,918.10 |
2,921.10 |
2,918.10 |
2,920.80 |
2.5K |
| 13:15 |
2,920.80 |
2,923.90 |
2,919.70 |
2,923.90 |
1.9K |
| 13:16 |
2,924.00 |
2,924.00 |
2,921.60 |
2,922.60 |
3.1K |
| 13:17 |
2,924.00 |
2,926.90 |
2,922.00 |
2,925.40 |
2.8K |
| 13:18 |
2,926.30 |
2,926.80 |
2,923.10 |
2,926.00 |
2.0K |
| 13:19 |
2,926.80 |
2,929.40 |
2,925.40 |
2,926.50 |
3.3K |
| 13:20 |
2,926.50 |
2,928.80 |
2,926.50 |
2,927.50 |
1.7K |
| 13:21 |
2,927.50 |
2,927.50 |
2,925.70 |
2,927.00 |
1.4K |
| 13:22 |
2,926.90 |
2,929.10 |
2,925.40 |
2,929.10 |
8.0K |
| 13:23 |
2,929.20 |
2,935.70 |
2,929.20 |
2,934.20 |
10.6K |
| 13:24 |
2,934.00 |
2,934.60 |
2,932.60 |
2,934.60 |
3.4K |
| 13:25 |
2,933.90 |
2,935.70 |
2,933.00 |
2,934.00 |
3.1K |
| 13:26 |
2,934.30 |
2,935.80 |
2,933.10 |
2,935.00 |
2.2K |
| 13:27 |
2,935.00 |
2,937.90 |
2,934.50 |
2,937.20 |
3.7K |
| 13:28 |
2,937.00 |
2,937.00 |
2,934.20 |
2,935.30 |
3.3K |
| 13:29 |
2,934.60 |
2,937.60 |
2,934.60 |
2,936.90 |
2.1K |
| 13:30 |
2,937.00 |
2,938.00 |
2,934.10 |
2,935.00 |
5.3K |
| 13:31 |
2,933.50 |
2,936.20 |
2,933.50 |
2,935.00 |
23.0K |
| 13:32 |
2,935.80 |
2,935.80 |
2,934.70 |
2,935.00 |
5.4K |
| 13:33 |
2,935.00 |
2,935.80 |
2,933.00 |
2,933.20 |
6.5K |
| 13:34 |
2,934.20 |
2,934.70 |
2,932.00 |
2,932.00 |
4.2K |
| 13:35 |
2,933.00 |
2,933.10 |
2,929.20 |
2,930.00 |
7.8K |
| 13:36 |
2,932.20 |
2,932.20 |
2,929.00 |
2,931.60 |
3.1K |
| 13:37 |
2,931.60 |
2,932.00 |
2,930.20 |
2,931.90 |
5.2K |
| 13:38 |
2,931.90 |
2,934.30 |
2,930.60 |
2,933.90 |
2.9K |
| 13:39 |
2,934.30 |
2,934.70 |
2,932.20 |
2,933.50 |
3.0K |
| 13:40 |
2,933.20 |
2,934.00 |
2,932.20 |
2,933.00 |
1.8K |
| 13:41 |
2,933.00 |
2,934.00 |
2,933.00 |
2,934.00 |
1.7K |
| 13:42 |
2,933.10 |
2,934.60 |
2,931.60 |
2,932.00 |
2.5K |
| 13:43 |
2,932.90 |
2,934.10 |
2,932.00 |
2,933.00 |
2.9K |
| 13:44 |
2,932.50 |
2,935.40 |
2,932.50 |
2,935.40 |
3.5K |
| 13:45 |
2,935.00 |
2,936.30 |
2,934.90 |
2,936.30 |
5.5K |
| 13:46 |
2,935.00 |
2,935.90 |
2,935.00 |
2,935.80 |
3.8K |
| 13:47 |
2,935.00 |
2,935.00 |
2,934.90 |
2,935.00 |
3.2K |
| 13:48 |
2,935.00 |
2,935.00 |
2,934.10 |
2,934.80 |
3.3K |
| 13:49 |
2,935.00 |
2,935.00 |
2,933.00 |
2,934.50 |
2.9K |
| 13:50 |
2,935.00 |
2,935.00 |
2,934.40 |
2,934.40 |
2.8K |
| 13:51 |
2,935.00 |
2,935.90 |
2,934.80 |
2,935.00 |
2.6K |
| 13:52 |
2,935.00 |
2,935.00 |
2,934.40 |
2,934.50 |
1.3K |
| 13:53 |
2,934.40 |
2,935.40 |
2,934.40 |
2,935.00 |
4.4K |
| 13:54 |
2,935.00 |
2,936.50 |
2,934.50 |
2,935.00 |
8.0K |
| 13:55 |
2,935.00 |
2,935.80 |
2,934.90 |
2,935.00 |
10.8K |
| 13:56 |
2,934.90 |
2,939.20 |
2,934.90 |
2,939.10 |
5.2K |
| 13:57 |
2,939.20 |
2,939.20 |
2,934.00 |
2,934.00 |
4.5K |
| 13:58 |
2,935.00 |
2,936.30 |
2,933.10 |
2,935.80 |
2.9K |
| 13:59 |
2,936.10 |
2,938.00 |
2,935.20 |
2,937.10 |
1.6K |
| 14:00 |
2,936.50 |
2,937.10 |
2,934.50 |
2,934.50 |
2.8K |
| 14:01 |
2,935.20 |
2,936.10 |
2,933.30 |
2,934.10 |
1.9K |
| 14:02 |
2,935.00 |
2,938.00 |
2,935.00 |
2,938.00 |
3.1K |
| 14:03 |
2,938.90 |
2,938.90 |
2,936.30 |
2,937.50 |
2.9K |
| 14:04 |
2,937.70 |
2,938.80 |
2,936.30 |
2,938.70 |
2.8K |
| 14:05 |
2,937.30 |
2,939.50 |
2,937.30 |
2,938.20 |
3.0K |
| 14:06 |
2,939.20 |
2,939.40 |
2,936.70 |
2,936.70 |
1.8K |
| 14:07 |
2,937.50 |
2,938.50 |
2,937.50 |
2,938.50 |
1.5K |
| 14:08 |
2,938.20 |
2,938.90 |
2,936.20 |
2,937.70 |
3.4K |
| 14:09 |
2,937.70 |
2,938.40 |
2,936.50 |
2,937.90 |
3.1K |
| 14:10 |
2,937.90 |
2,938.50 |
2,936.00 |
2,938.40 |
4.0K |
| 14:11 |
2,936.80 |
2,939.00 |
2,936.80 |
2,937.90 |
2.7K |
| 14:12 |
2,938.50 |
2,938.50 |
2,935.30 |
2,935.70 |
2.7K |
| 14:13 |
2,935.00 |
2,935.80 |
2,933.10 |
2,933.10 |
3.5K |
| 14:14 |
2,933.10 |
2,933.10 |
2,931.60 |
2,932.00 |
3.5K |
| 14:15 |
2,932.10 |
2,935.20 |
2,931.80 |
2,935.20 |
2.5K |
| 14:16 |
2,935.20 |
2,936.80 |
2,934.40 |
2,935.00 |
2.9K |
| 14:17 |
2,935.00 |
2,936.00 |
2,934.50 |
2,935.00 |
2.2K |
| 14:18 |
2,933.00 |
2,933.00 |
2,924.80 |
2,924.80 |
7.8K |
| 14:19 |
2,924.80 |
2,930.50 |
2,924.20 |
2,930.30 |
3.0K |
| 14:20 |
2,928.10 |
2,931.90 |
2,928.10 |
2,930.20 |
3.7K |
| 14:21 |
2,930.90 |
2,930.90 |
2,926.90 |
2,927.00 |
2.6K |
| 14:22 |
2,926.10 |
2,927.80 |
2,925.20 |
2,926.80 |
2.2K |
| 14:23 |
2,927.80 |
2,927.80 |
2,924.90 |
2,925.00 |
3.2K |
| 14:24 |
2,926.30 |
2,926.30 |
2,922.80 |
2,923.00 |
2.9K |
| 14:25 |
2,923.50 |
2,924.30 |
2,922.90 |
2,922.90 |
5.0K |
| 14:26 |
2,919.00 |
2,924.40 |
2,919.00 |
2,922.90 |
5.1K |
| 14:27 |
2,924.20 |
2,924.20 |
2,922.00 |
2,923.70 |
2.7K |
| 14:28 |
2,921.30 |
2,922.30 |
2,920.10 |
2,920.10 |
3.2K |
| 14:29 |
2,921.20 |
2,921.20 |
2,919.00 |
2,919.50 |
3.3K |
| 14:30 |
2,919.20 |
2,920.40 |
2,916.90 |
2,918.70 |
5.0K |
| 14:31 |
2,918.60 |
2,920.10 |
2,918.00 |
2,919.30 |
3.7K |
| 14:32 |
2,919.40 |
2,921.60 |
2,918.00 |
2,920.60 |
5.7K |
| 14:33 |
2,919.70 |
2,922.40 |
2,918.00 |
2,918.90 |
4.3K |
| 14:34 |
2,918.90 |
2,920.20 |
2,918.90 |
2,920.10 |
3.7K |
| 14:35 |
2,920.00 |
2,920.00 |
2,917.10 |
2,917.50 |
3.2K |
| 14:36 |
2,919.10 |
2,919.80 |
2,916.00 |
2,916.50 |
4.0K |
| 14:37 |
2,916.00 |
2,916.00 |
2,914.00 |
2,914.50 |
5.6K |
| 14:38 |
2,914.50 |
2,918.00 |
2,913.00 |
2,918.00 |
3.9K |
| 14:39 |
2,918.00 |
2,918.00 |
2,917.10 |
2,917.70 |
2.8K |
| 14:40 |
2,917.20 |
2,918.70 |
2,917.00 |
2,917.50 |
3.2K |
| 14:41 |
2,916.20 |
2,918.50 |
2,916.20 |
2,917.20 |
2.6K |
| 14:42 |
2,916.30 |
2,916.70 |
2,915.00 |
2,915.30 |
2.9K |
| 14:43 |
2,915.00 |
2,915.70 |
2,913.30 |
2,915.70 |
4.2K |
| 14:44 |
2,915.40 |
2,915.60 |
2,912.80 |
2,915.30 |
3.8K |
| 14:45 |
2,915.20 |
2,915.20 |
2,912.70 |
2,913.80 |
3.3K |
| 14:46 |
2,914.00 |
2,916.50 |
2,914.00 |
2,916.50 |
3.5K |
| 14:47 |
2,915.30 |
2,916.50 |
2,915.10 |
2,915.50 |
3.0K |
| 14:48 |
2,916.50 |
2,917.50 |
2,915.80 |
2,917.50 |
3.1K |
| 14:49 |
2,916.90 |
2,918.50 |
2,916.90 |
2,917.80 |
2.3K |
| 14:50 |
2,919.30 |
2,923.70 |
2,919.30 |
2,923.70 |
6.3K |
| 14:51 |
2,924.10 |
2,924.70 |
2,921.70 |
2,923.00 |
3.2K |
| 14:52 |
2,922.90 |
2,924.20 |
2,921.30 |
2,923.80 |
4.4K |
| 14:53 |
2,923.90 |
2,927.00 |
2,923.10 |
2,927.00 |
6.8K |
| 14:54 |
2,926.10 |
2,928.00 |
2,926.10 |
2,927.40 |
4.2K |
| 14:55 |
2,927.40 |
2,928.90 |
2,926.40 |
2,928.20 |
3.4K |
| 14:56 |
2,928.20 |
2,933.00 |
2,928.00 |
2,932.70 |
8.2K |
| 14:57 |
2,932.20 |
2,933.40 |
2,930.40 |
2,931.70 |
7.2K |
| 14:58 |
2,932.50 |
2,935.20 |
2,930.70 |
2,935.20 |
9.1K |
| 14:59 |
2,935.20 |
2,935.20 |
2,931.00 |
2,932.30 |
3.8K |
| 15:00 |
2,932.80 |
2,935.50 |
2,932.70 |
2,935.00 |
17.2K |
| 15:01 |
2,935.40 |
2,935.70 |
2,931.20 |
2,934.80 |
17.7K |
| 15:02 |
2,933.40 |
2,944.50 |
2,932.10 |
2,938.20 |
39.6K |
| 15:03 |
2,938.10 |
2,938.10 |
2,934.00 |
2,935.20 |
11.1K |
| 15:04 |
2,934.80 |
2,935.10 |
2,932.40 |
2,935.10 |
9.4K |
| 15:05 |
2,934.30 |
2,934.30 |
2,930.30 |
2,932.00 |
29.5K |
| 15:06 |
2,932.60 |
2,933.80 |
2,930.60 |
2,930.60 |
13.4K |
| 15:07 |
2,931.10 |
2,931.10 |
2,928.30 |
2,929.80 |
11.2K |
| 15:08 |
2,929.20 |
2,929.20 |
2,925.90 |
2,927.90 |
12.5K |
| 15:09 |
2,927.90 |
2,929.80 |
2,927.50 |
2,929.00 |
13.4K |
| 15:10 |
2,929.20 |
2,930.00 |
2,927.00 |
2,927.50 |
11.9K |
| 15:11 |
2,927.20 |
2,927.90 |
2,926.80 |
2,927.30 |
11.2K |
| 15:12 |
2,927.00 |
2,928.00 |
2,926.90 |
2,928.00 |
11.3K |
| 15:13 |
2,927.90 |
2,930.00 |
2,927.90 |
2,929.50 |
11.1K |
| 15:14 |
2,930.00 |
2,930.00 |
2,927.90 |
2,928.30 |
13.2K |
| 15:15 |
2,928.20 |
2,928.60 |
2,917.00 |
2,917.00 |
24.5K |
| 15:16 |
2,917.00 |
2,918.90 |
2,917.00 |
2,917.90 |
16.5K |
| 15:17 |
2,917.90 |
2,917.90 |
2,915.60 |
2,916.90 |
13.2K |
| 15:18 |
2,916.30 |
2,916.30 |
2,911.90 |
2,915.00 |
19.0K |
| 15:19 |
2,915.80 |
2,916.80 |
2,915.50 |
2,916.50 |
13.9K |
| 15:20 |
2,916.40 |
2,917.30 |
2,915.80 |
2,917.00 |
16.3K |
| 15:21 |
2,917.00 |
2,920.00 |
2,917.00 |
2,920.00 |
8.6K |
| 15:22 |
2,919.40 |
2,921.40 |
2,919.20 |
2,921.40 |
7.8K |
| 15:23 |
2,921.40 |
2,924.90 |
2,921.30 |
2,924.50 |
11.8K |
| 15:24 |
2,924.90 |
2,926.10 |
2,919.00 |
2,919.00 |
18.0K |
| 15:25 |
2,919.60 |
2,920.20 |
2,917.80 |
2,919.60 |
8.8K |
| 15:26 |
2,919.60 |
2,920.90 |
2,918.80 |
2,919.30 |
9.8K |
| 15:27 |
2,919.40 |
2,919.40 |
2,917.00 |
2,917.00 |
8.0K |
| 15:28 |
2,917.00 |
2,921.00 |
2,917.00 |
2,918.10 |
11.5K |
| 15:29 |
2,919.10 |
2,926.20 |
2,918.10 |
2,926.20 |
5.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|