| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:07 |
2,948.90 |
2,948.90 |
2,948.90 |
2,948.90 |
5.8K |
| 09:15 |
2,948.10 |
2,971.20 |
2,948.10 |
2,971.20 |
41.6K |
| 09:16 |
2,967.90 |
2,971.50 |
2,961.40 |
2,964.20 |
18.4K |
| 09:17 |
2,964.00 |
2,970.00 |
2,962.50 |
2,969.30 |
9.6K |
| 09:18 |
2,968.00 |
2,970.00 |
2,962.00 |
2,969.00 |
13.8K |
| 09:19 |
2,968.30 |
2,969.00 |
2,963.40 |
2,965.70 |
13.5K |
| 09:20 |
2,964.80 |
2,970.20 |
2,964.80 |
2,969.70 |
6.0K |
| 09:21 |
2,967.80 |
2,970.00 |
2,962.00 |
2,963.20 |
9.4K |
| 09:22 |
2,963.60 |
2,964.00 |
2,962.00 |
2,962.80 |
3.0K |
| 09:23 |
2,964.20 |
2,964.90 |
2,961.60 |
2,964.90 |
6.1K |
| 09:24 |
2,964.20 |
2,967.90 |
2,964.20 |
2,967.40 |
3.6K |
| 09:25 |
2,969.10 |
2,969.60 |
2,964.70 |
2,965.90 |
8.0K |
| 09:26 |
2,966.10 |
2,970.00 |
2,964.80 |
2,970.00 |
7.0K |
| 09:27 |
2,969.30 |
2,970.90 |
2,969.00 |
2,969.80 |
17.8K |
| 09:28 |
2,970.00 |
2,970.00 |
2,961.50 |
2,961.60 |
6.6K |
| 09:29 |
2,963.30 |
2,963.30 |
2,950.50 |
2,950.50 |
11.5K |
| 09:30 |
2,950.10 |
2,952.70 |
2,946.20 |
2,952.40 |
13.3K |
| 09:31 |
2,951.60 |
2,953.90 |
2,948.00 |
2,948.00 |
6.7K |
| 09:32 |
2,948.00 |
2,949.80 |
2,941.30 |
2,941.30 |
5.6K |
| 09:33 |
2,938.40 |
2,949.50 |
2,938.00 |
2,947.90 |
6.6K |
| 09:34 |
2,949.70 |
2,960.00 |
2,949.70 |
2,956.90 |
7.1K |
| 09:35 |
2,958.10 |
2,960.00 |
2,952.90 |
2,952.90 |
5.7K |
| 09:36 |
2,953.00 |
2,953.40 |
2,947.30 |
2,949.90 |
5.3K |
| 09:37 |
2,949.10 |
2,950.00 |
2,945.00 |
2,950.00 |
3.5K |
| 09:38 |
2,949.50 |
2,952.10 |
2,946.50 |
2,946.90 |
0.9K |
| 09:39 |
2,948.20 |
2,950.60 |
2,948.20 |
2,949.40 |
2.7K |
| 09:40 |
2,949.70 |
2,951.50 |
2,946.40 |
2,948.30 |
6.3K |
| 09:41 |
2,948.80 |
2,952.10 |
2,948.80 |
2,950.60 |
2.7K |
| 09:42 |
2,949.80 |
2,952.90 |
2,949.80 |
2,950.60 |
2.5K |
| 09:43 |
2,950.60 |
2,952.80 |
2,949.40 |
2,951.50 |
4.1K |
| 09:44 |
2,951.80 |
2,954.00 |
2,950.60 |
2,954.00 |
2.4K |
| 09:45 |
2,953.60 |
2,962.00 |
2,953.40 |
2,961.00 |
9.4K |
| 09:46 |
2,958.30 |
2,960.40 |
2,957.30 |
2,960.40 |
3.2K |
| 09:47 |
2,959.60 |
2,962.40 |
2,959.60 |
2,962.00 |
4.1K |
| 09:48 |
2,961.70 |
2,964.70 |
2,960.00 |
2,964.70 |
5.4K |
| 09:49 |
2,965.00 |
2,970.80 |
2,965.00 |
2,969.10 |
18.9K |
| 09:50 |
2,969.00 |
2,970.00 |
2,966.50 |
2,966.60 |
7.1K |
| 09:51 |
2,967.80 |
2,970.00 |
2,965.70 |
2,969.90 |
9.2K |
| 09:52 |
2,968.90 |
2,970.00 |
2,965.80 |
2,966.60 |
5.4K |
| 09:53 |
2,968.30 |
2,968.30 |
2,963.90 |
2,966.00 |
6.1K |
| 09:54 |
2,964.80 |
2,969.80 |
2,964.80 |
2,969.80 |
10.8K |
| 09:55 |
2,968.90 |
2,968.90 |
2,962.20 |
2,962.80 |
4.7K |
| 09:56 |
2,962.10 |
2,964.20 |
2,960.40 |
2,962.80 |
4.4K |
| 09:57 |
2,962.60 |
2,964.00 |
2,962.00 |
2,963.40 |
1.5K |
| 09:58 |
2,965.00 |
2,966.50 |
2,964.90 |
2,966.00 |
6.2K |
| 09:59 |
2,966.20 |
2,968.00 |
2,965.60 |
2,965.60 |
2.4K |
| 10:00 |
2,967.00 |
2,972.00 |
2,966.50 |
2,971.20 |
19.3K |
| 10:01 |
2,969.80 |
2,969.80 |
2,967.10 |
2,967.60 |
2.5K |
| 10:02 |
2,967.50 |
2,968.70 |
2,965.30 |
2,967.20 |
3.8K |
| 10:03 |
2,966.60 |
2,967.50 |
2,964.30 |
2,964.50 |
2.3K |
| 10:04 |
2,964.50 |
2,969.00 |
2,964.20 |
2,969.00 |
4.1K |
| 10:05 |
2,968.00 |
2,975.00 |
2,968.00 |
2,975.00 |
15.4K |
| 10:06 |
2,973.00 |
2,973.40 |
2,971.00 |
2,971.00 |
8.8K |
| 10:07 |
2,971.00 |
2,971.00 |
2,964.60 |
2,965.00 |
3.8K |
| 10:08 |
2,965.00 |
2,965.00 |
2,960.60 |
2,961.30 |
3.5K |
| 10:09 |
2,961.10 |
2,970.30 |
2,961.10 |
2,970.30 |
3.2K |
| 10:10 |
2,969.20 |
2,971.00 |
2,967.40 |
2,969.80 |
2.2K |
| 10:11 |
2,970.30 |
2,971.00 |
2,965.20 |
2,968.50 |
3.6K |
| 10:12 |
2,967.50 |
2,969.40 |
2,967.10 |
2,967.70 |
1.8K |
| 10:13 |
2,968.00 |
2,970.00 |
2,966.00 |
2,969.50 |
3.0K |
| 10:14 |
2,969.70 |
2,975.00 |
2,969.10 |
2,974.00 |
10.8K |
| 10:15 |
2,975.00 |
2,975.00 |
2,970.20 |
2,971.60 |
4.9K |
| 10:16 |
2,970.00 |
2,971.30 |
2,966.10 |
2,967.90 |
2.0K |
| 10:17 |
2,967.80 |
2,969.40 |
2,966.10 |
2,969.40 |
6.7K |
| 10:18 |
2,967.90 |
2,969.10 |
2,966.20 |
2,967.40 |
1.3K |
| 10:19 |
2,967.20 |
2,968.50 |
2,965.20 |
2,965.20 |
1.8K |
| 10:20 |
2,965.30 |
2,969.00 |
2,965.30 |
2,967.60 |
1.5K |
| 10:21 |
2,969.00 |
2,969.00 |
2,967.00 |
2,967.00 |
1.2K |
| 10:22 |
2,966.50 |
2,967.60 |
2,965.70 |
2,966.00 |
2.7K |
| 10:23 |
2,965.00 |
2,965.60 |
2,963.90 |
2,964.90 |
1.2K |
| 10:24 |
2,964.90 |
2,965.00 |
2,962.00 |
2,962.50 |
1.4K |
| 10:25 |
2,962.90 |
2,965.00 |
2,962.40 |
2,965.00 |
1.5K |
| 10:26 |
2,965.00 |
2,965.80 |
2,963.40 |
2,964.00 |
2.4K |
| 10:27 |
2,964.00 |
2,965.00 |
2,961.00 |
2,962.10 |
4.7K |
| 10:28 |
2,963.00 |
2,964.30 |
2,962.20 |
2,962.40 |
5.7K |
| 10:29 |
2,962.40 |
2,963.30 |
2,961.50 |
2,962.60 |
2.0K |
| 10:30 |
2,962.40 |
2,964.70 |
2,962.30 |
2,963.00 |
2.8K |
| 10:31 |
2,964.50 |
2,968.30 |
2,964.10 |
2,968.30 |
2.4K |
| 10:32 |
2,968.10 |
2,971.40 |
2,967.20 |
2,971.20 |
7.2K |
| 10:33 |
2,970.00 |
2,970.00 |
2,964.90 |
2,966.30 |
3.6K |
| 10:34 |
2,965.40 |
2,965.60 |
2,964.00 |
2,964.30 |
2.3K |
| 10:35 |
2,964.30 |
2,966.00 |
2,964.30 |
2,966.00 |
1.6K |
| 10:36 |
2,966.00 |
2,967.40 |
2,964.50 |
2,965.00 |
2.4K |
| 10:37 |
2,964.90 |
2,965.00 |
2,964.90 |
2,964.90 |
1.1K |
| 10:38 |
2,965.90 |
2,966.10 |
2,965.00 |
2,965.10 |
2.5K |
| 10:39 |
2,965.10 |
2,966.80 |
2,965.00 |
2,965.30 |
1.0K |
| 10:40 |
2,965.30 |
2,967.00 |
2,965.00 |
2,966.40 |
1.7K |
| 10:41 |
2,966.30 |
2,967.30 |
2,965.60 |
2,966.80 |
4.4K |
| 10:42 |
2,966.90 |
2,969.20 |
2,966.70 |
2,968.70 |
1.3K |
| 10:43 |
2,968.70 |
2,969.60 |
2,967.30 |
2,968.80 |
2.8K |
| 10:44 |
2,969.00 |
2,970.00 |
2,968.00 |
2,970.00 |
2.1K |
| 10:45 |
2,969.00 |
2,974.00 |
2,968.90 |
2,971.50 |
3.8K |
| 10:46 |
2,971.60 |
2,978.70 |
2,971.60 |
2,978.70 |
9.6K |
| 10:47 |
2,978.00 |
2,979.30 |
2,975.30 |
2,977.00 |
12.6K |
| 10:48 |
2,978.30 |
2,981.50 |
2,976.90 |
2,981.50 |
5.9K |
| 10:49 |
2,981.00 |
2,981.60 |
2,977.20 |
2,981.50 |
11.2K |
| 10:50 |
2,980.50 |
2,981.10 |
2,978.30 |
2,979.90 |
4.7K |
| 10:51 |
2,980.60 |
2,980.60 |
2,975.00 |
2,975.50 |
2.4K |
| 10:52 |
2,975.00 |
2,976.10 |
2,970.40 |
2,970.70 |
2.5K |
| 10:53 |
2,972.00 |
2,973.00 |
2,971.60 |
2,973.00 |
1.1K |
| 10:54 |
2,972.50 |
2,975.90 |
2,972.00 |
2,974.60 |
2.5K |
| 10:55 |
2,972.90 |
2,975.90 |
2,972.00 |
2,974.10 |
3.1K |
| 10:56 |
2,972.10 |
2,975.30 |
2,971.80 |
2,974.40 |
1.2K |
| 10:57 |
2,973.30 |
2,974.70 |
2,972.70 |
2,973.50 |
2.3K |
| 10:58 |
2,973.30 |
2,973.40 |
2,966.50 |
2,966.50 |
8.6K |
| 10:59 |
2,966.50 |
2,970.00 |
2,966.00 |
2,968.00 |
5.8K |
| 11:00 |
2,968.00 |
2,970.00 |
2,967.80 |
2,969.00 |
0.9K |
| 11:01 |
2,969.00 |
2,969.00 |
2,965.90 |
2,968.00 |
2.0K |
| 11:02 |
2,968.00 |
2,970.00 |
2,968.00 |
2,969.20 |
1.9K |
| 11:03 |
2,969.10 |
2,969.40 |
2,966.40 |
2,967.90 |
1.1K |
| 11:04 |
2,968.00 |
2,969.20 |
2,967.00 |
2,969.00 |
1.2K |
| 11:05 |
2,969.00 |
2,969.90 |
2,968.50 |
2,969.30 |
1.0K |
| 11:06 |
2,969.30 |
2,969.60 |
2,967.50 |
2,967.50 |
0.6K |
| 11:07 |
2,967.10 |
2,968.00 |
2,966.10 |
2,966.90 |
1.3K |
| 11:08 |
2,966.10 |
2,967.40 |
2,964.60 |
2,964.60 |
2.0K |
| 11:09 |
2,964.80 |
2,967.60 |
2,964.40 |
2,966.20 |
3.4K |
| 11:10 |
2,966.30 |
2,968.00 |
2,966.30 |
2,967.20 |
1.4K |
| 11:11 |
2,966.90 |
2,967.90 |
2,965.90 |
2,967.90 |
0.4K |
| 11:12 |
2,967.90 |
2,968.00 |
2,966.60 |
2,967.30 |
1.7K |
| 11:13 |
2,968.00 |
2,969.40 |
2,966.60 |
2,968.80 |
3.9K |
| 11:14 |
2,968.00 |
2,968.60 |
2,966.70 |
2,968.60 |
0.9K |
| 11:15 |
2,968.00 |
2,971.20 |
2,967.50 |
2,969.50 |
2.3K |
| 11:16 |
2,969.50 |
2,970.80 |
2,969.20 |
2,969.20 |
0.7K |
| 11:17 |
2,969.20 |
2,969.20 |
2,967.30 |
2,968.00 |
1.6K |
| 11:18 |
2,968.00 |
2,968.00 |
2,966.40 |
2,967.30 |
2.1K |
| 11:19 |
2,967.30 |
2,968.50 |
2,966.00 |
2,967.20 |
1.0K |
| 11:20 |
2,967.20 |
2,969.90 |
2,967.10 |
2,969.90 |
1.2K |
| 11:21 |
2,968.90 |
2,969.80 |
2,966.80 |
2,969.80 |
2.0K |
| 11:22 |
2,969.80 |
2,974.10 |
2,969.00 |
2,971.40 |
5.8K |
| 11:23 |
2,970.20 |
2,974.10 |
2,970.20 |
2,973.10 |
6.4K |
| 11:24 |
2,971.60 |
2,972.00 |
2,967.00 |
2,967.00 |
4.0K |
| 11:25 |
2,968.30 |
2,969.50 |
2,967.20 |
2,968.60 |
0.9K |
| 11:26 |
2,968.60 |
2,969.80 |
2,968.20 |
2,968.60 |
1.1K |
| 11:27 |
2,968.60 |
2,969.60 |
2,968.30 |
2,968.30 |
1.1K |
| 11:28 |
2,968.40 |
2,969.50 |
2,968.40 |
2,969.50 |
0.3K |
| 11:29 |
2,968.50 |
2,968.50 |
2,965.70 |
2,966.00 |
1.5K |
| 11:30 |
2,966.00 |
2,966.00 |
2,965.00 |
2,965.10 |
0.7K |
| 11:31 |
2,965.10 |
2,965.90 |
2,964.10 |
2,964.20 |
0.8K |
| 11:32 |
2,965.80 |
2,967.80 |
2,965.00 |
2,965.90 |
1.2K |
| 11:33 |
2,966.20 |
2,968.40 |
2,966.00 |
2,968.40 |
2.6K |
| 11:34 |
2,969.00 |
2,969.00 |
2,967.50 |
2,967.50 |
0.8K |
| 11:35 |
2,967.50 |
2,968.10 |
2,965.30 |
2,967.00 |
2.4K |
| 11:36 |
2,967.40 |
2,968.80 |
2,967.00 |
2,968.00 |
0.5K |
| 11:37 |
2,967.30 |
2,968.70 |
2,966.50 |
2,966.50 |
0.9K |
| 11:38 |
2,966.50 |
2,968.00 |
2,965.20 |
2,967.60 |
1.2K |
| 11:39 |
2,967.60 |
2,967.60 |
2,966.00 |
2,966.00 |
2.1K |
| 11:40 |
2,966.00 |
2,966.60 |
2,965.10 |
2,966.00 |
0.9K |
| 11:41 |
2,965.20 |
2,965.70 |
2,963.20 |
2,963.60 |
2.6K |
| 11:42 |
2,963.20 |
2,967.00 |
2,963.20 |
2,963.90 |
2.4K |
| 11:43 |
2,964.50 |
2,967.50 |
2,964.50 |
2,966.60 |
0.5K |
| 11:44 |
2,966.60 |
2,968.00 |
2,966.60 |
2,967.00 |
0.9K |
| 11:45 |
2,967.10 |
2,967.50 |
2,963.60 |
2,964.30 |
2.9K |
| 11:46 |
2,963.20 |
2,963.30 |
2,947.90 |
2,952.00 |
30.0K |
| 11:47 |
2,952.00 |
2,953.00 |
2,946.70 |
2,951.60 |
12.2K |
| 11:48 |
2,950.50 |
2,960.70 |
2,949.90 |
2,958.10 |
24.6K |
| 11:49 |
2,958.00 |
2,971.00 |
2,956.60 |
2,966.90 |
31.9K |
| 11:50 |
2,965.00 |
2,966.80 |
2,960.00 |
2,965.00 |
35.9K |
| 11:51 |
2,964.10 |
2,980.90 |
2,964.10 |
2,971.70 |
61.7K |
| 11:52 |
2,971.90 |
2,971.90 |
2,948.00 |
2,956.70 |
72.3K |
| 11:53 |
2,959.40 |
2,965.00 |
2,953.20 |
2,960.00 |
30.3K |
| 11:54 |
2,959.40 |
2,963.80 |
2,958.40 |
2,958.40 |
17.5K |
| 11:55 |
2,957.90 |
2,957.90 |
2,950.30 |
2,952.90 |
26.4K |
| 11:56 |
2,954.00 |
2,957.10 |
2,954.00 |
2,955.00 |
12.2K |
| 11:57 |
2,957.40 |
2,964.00 |
2,957.20 |
2,957.20 |
36.0K |
| 11:58 |
2,957.50 |
2,973.00 |
2,957.00 |
2,973.00 |
54.3K |
| 11:59 |
2,974.00 |
2,980.00 |
2,970.70 |
2,979.00 |
43.2K |
| 12:00 |
2,981.00 |
2,986.50 |
2,981.00 |
2,986.50 |
51.3K |
| 12:01 |
2,987.10 |
2,992.10 |
2,985.80 |
2,992.10 |
55.7K |
| 12:02 |
2,992.50 |
2,995.00 |
2,983.00 |
2,987.00 |
81.2K |
| 12:03 |
2,986.90 |
2,991.70 |
2,980.20 |
2,980.20 |
33.5K |
| 12:04 |
2,979.80 |
2,979.80 |
2,970.00 |
2,972.20 |
28.9K |
| 12:05 |
2,972.20 |
2,973.20 |
2,967.90 |
2,972.20 |
16.2K |
| 12:06 |
2,973.10 |
2,980.30 |
2,973.00 |
2,980.30 |
26.0K |
| 12:07 |
2,984.00 |
2,986.10 |
2,975.10 |
2,977.70 |
33.5K |
| 12:08 |
2,978.00 |
2,984.00 |
2,974.40 |
2,974.40 |
13.5K |
| 12:09 |
2,971.90 |
2,980.00 |
2,966.00 |
2,976.10 |
39.3K |
| 12:10 |
2,974.00 |
2,977.80 |
2,973.60 |
2,973.60 |
8.4K |
| 12:11 |
2,973.80 |
2,979.00 |
2,970.00 |
2,979.00 |
12.9K |
| 12:12 |
2,978.40 |
2,981.00 |
2,976.40 |
2,977.50 |
8.8K |
| 12:13 |
2,978.80 |
2,981.50 |
2,978.80 |
2,981.50 |
9.2K |
| 12:14 |
2,983.00 |
2,983.50 |
2,981.00 |
2,982.50 |
8.4K |
| 12:15 |
2,982.90 |
2,988.20 |
2,980.70 |
2,987.20 |
17.0K |
| 12:16 |
2,987.70 |
2,988.30 |
2,983.50 |
2,983.70 |
6.8K |
| 12:17 |
2,984.00 |
2,984.30 |
2,982.30 |
2,983.70 |
6.0K |
| 12:18 |
2,978.80 |
2,983.60 |
2,977.20 |
2,983.60 |
7.8K |
| 12:19 |
2,983.10 |
2,983.10 |
2,980.60 |
2,982.10 |
9.2K |
| 12:20 |
2,982.60 |
2,984.90 |
2,981.90 |
2,984.00 |
8.7K |
| 12:21 |
2,984.90 |
2,988.50 |
2,984.50 |
2,988.50 |
22.7K |
| 12:22 |
2,987.90 |
2,995.00 |
2,987.00 |
2,994.20 |
34.5K |
| 12:23 |
2,993.40 |
3,000.00 |
2,993.40 |
2,998.70 |
71.5K |
| 12:24 |
2,999.60 |
3,000.90 |
2,997.90 |
2,999.90 |
33.3K |
| 12:25 |
3,000.00 |
3,001.10 |
2,995.70 |
2,995.70 |
22.5K |
| 12:26 |
2,995.20 |
2,995.40 |
2,988.10 |
2,989.10 |
16.1K |
| 12:27 |
2,990.00 |
2,992.00 |
2,989.10 |
2,990.00 |
11.9K |
| 12:28 |
2,991.00 |
2,994.40 |
2,991.00 |
2,993.90 |
6.5K |
| 12:29 |
2,994.60 |
2,998.60 |
2,994.60 |
2,995.60 |
6.0K |
| 12:30 |
2,993.20 |
2,994.60 |
2,987.20 |
2,989.00 |
16.1K |
| 12:31 |
2,988.60 |
2,989.60 |
2,985.40 |
2,988.30 |
7.7K |
| 12:32 |
2,988.30 |
2,990.00 |
2,987.20 |
2,988.50 |
2.8K |
| 12:33 |
2,988.40 |
2,991.30 |
2,988.40 |
2,990.00 |
4.4K |
| 12:34 |
2,989.00 |
2,989.00 |
2,985.50 |
2,987.00 |
9.8K |
| 12:35 |
2,987.80 |
2,991.10 |
2,986.40 |
2,988.10 |
9.4K |
| 12:36 |
2,989.50 |
2,991.60 |
2,988.60 |
2,990.90 |
7.3K |
| 12:37 |
2,990.90 |
2,998.40 |
2,990.00 |
2,995.50 |
17.1K |
| 12:38 |
2,996.80 |
2,996.80 |
2,988.40 |
2,988.40 |
9.4K |
| 12:39 |
2,989.00 |
2,989.00 |
2,985.90 |
2,986.60 |
11.7K |
| 12:40 |
2,987.00 |
2,990.00 |
2,987.00 |
2,989.50 |
8.6K |
| 12:41 |
2,989.50 |
2,990.00 |
2,989.00 |
2,990.00 |
4.8K |
| 12:42 |
2,989.40 |
2,990.00 |
2,989.30 |
2,990.00 |
5.9K |
| 12:43 |
2,990.00 |
2,991.00 |
2,989.80 |
2,991.00 |
10.3K |
| 12:44 |
2,989.90 |
3,004.00 |
2,989.90 |
3,004.00 |
43.7K |
| 12:45 |
3,005.10 |
3,007.30 |
3,001.00 |
3,005.00 |
28.7K |
| 12:46 |
3,004.40 |
3,005.70 |
3,000.70 |
3,001.30 |
6.9K |
| 12:47 |
3,002.30 |
3,004.80 |
3,001.00 |
3,001.80 |
5.7K |
| 12:48 |
3,002.80 |
3,002.80 |
2,996.60 |
2,997.00 |
13.7K |
| 12:49 |
2,998.00 |
3,006.00 |
2,998.00 |
3,006.00 |
7.9K |
| 12:50 |
3,006.00 |
3,007.60 |
3,004.00 |
3,007.30 |
8.2K |
| 12:51 |
3,005.90 |
3,008.80 |
3,005.40 |
3,007.10 |
9.7K |
| 12:52 |
3,005.70 |
3,007.90 |
3,004.70 |
3,007.90 |
6.8K |
| 12:53 |
3,007.00 |
3,023.80 |
3,007.00 |
3,023.80 |
93.2K |
| 12:54 |
3,023.40 |
3,029.80 |
3,023.40 |
3,029.80 |
40.8K |
| 12:55 |
3,030.00 |
3,031.00 |
3,025.00 |
3,031.00 |
27.6K |
| 12:56 |
3,030.90 |
3,036.80 |
3,030.90 |
3,036.80 |
27.5K |
| 12:57 |
3,037.00 |
3,043.70 |
3,028.60 |
3,028.60 |
59.9K |
| 12:58 |
3,028.00 |
3,032.80 |
3,028.00 |
3,032.10 |
42.4K |
| 12:59 |
3,032.80 |
3,035.90 |
3,031.20 |
3,032.00 |
15.3K |
| 13:00 |
3,031.70 |
3,033.40 |
3,029.60 |
3,031.90 |
19.2K |
| 13:01 |
3,031.80 |
3,032.50 |
3,030.00 |
3,030.20 |
10.7K |
| 13:02 |
3,030.30 |
3,032.50 |
3,029.00 |
3,029.60 |
13.3K |
| 13:03 |
3,029.90 |
3,030.00 |
3,025.00 |
3,027.00 |
13.7K |
| 13:04 |
3,028.70 |
3,029.00 |
3,025.00 |
3,025.50 |
91.8K |
| 13:05 |
3,025.00 |
3,025.00 |
3,010.50 |
3,012.30 |
95.0K |
| 13:06 |
3,010.70 |
3,015.90 |
3,010.70 |
3,012.90 |
17.7K |
| 13:07 |
3,012.20 |
3,017.50 |
3,011.70 |
3,016.50 |
8.8K |
| 13:08 |
3,016.70 |
3,017.90 |
3,015.00 |
3,016.90 |
9.0K |
| 13:09 |
3,015.80 |
3,016.00 |
3,003.30 |
3,003.30 |
24.6K |
| 13:10 |
3,003.40 |
3,009.60 |
3,002.90 |
3,008.10 |
13.5K |
| 13:11 |
3,011.20 |
3,012.00 |
3,007.80 |
3,007.80 |
10.5K |
| 13:12 |
3,008.30 |
3,010.00 |
3,007.20 |
3,007.80 |
5.2K |
| 13:13 |
3,007.70 |
3,009.00 |
3,002.40 |
3,008.60 |
12.0K |
| 13:14 |
3,009.00 |
3,011.00 |
3,007.90 |
3,011.00 |
4.2K |
| 13:15 |
3,008.90 |
3,009.10 |
3,005.00 |
3,006.20 |
7.6K |
| 13:16 |
3,006.80 |
3,007.40 |
3,000.00 |
3,000.00 |
11.6K |
| 13:17 |
3,000.00 |
3,004.00 |
2,998.00 |
2,998.00 |
25.4K |
| 13:18 |
2,995.00 |
2,998.30 |
2,994.10 |
2,995.40 |
16.3K |
| 13:19 |
2,995.80 |
2,995.80 |
2,989.00 |
2,989.70 |
23.3K |
| 13:20 |
2,990.20 |
2,994.70 |
2,989.70 |
2,991.00 |
11.3K |
| 13:21 |
2,991.70 |
2,994.20 |
2,991.10 |
2,993.40 |
6.2K |
| 13:22 |
2,993.40 |
2,999.70 |
2,993.00 |
2,999.70 |
9.8K |
| 13:23 |
2,998.70 |
3,003.10 |
2,998.00 |
2,999.20 |
15.2K |
| 13:24 |
2,999.00 |
3,001.00 |
2,999.00 |
2,999.80 |
5.1K |
| 13:25 |
2,999.80 |
3,000.90 |
2,999.10 |
3,000.00 |
7.4K |
| 13:26 |
3,001.00 |
3,008.00 |
3,000.00 |
3,008.00 |
16.8K |
| 13:27 |
3,008.00 |
3,008.20 |
3,003.90 |
3,005.20 |
7.2K |
| 13:28 |
3,006.10 |
3,007.70 |
3,004.30 |
3,007.00 |
3.3K |
| 13:29 |
3,007.00 |
3,009.90 |
3,006.80 |
3,007.00 |
9.1K |
| 13:30 |
3,007.00 |
3,007.80 |
3,006.00 |
3,007.00 |
3.6K |
| 13:31 |
3,004.00 |
3,006.10 |
3,002.80 |
3,004.60 |
6.1K |
| 13:32 |
3,006.60 |
3,006.60 |
3,004.70 |
3,005.90 |
8.0K |
| 13:33 |
3,006.10 |
3,006.50 |
3,004.60 |
3,006.40 |
5.3K |
| 13:34 |
3,005.20 |
3,006.60 |
3,004.30 |
3,005.80 |
5.4K |
| 13:35 |
3,005.80 |
3,013.00 |
3,004.20 |
3,012.00 |
17.9K |
| 13:36 |
3,012.00 |
3,014.30 |
3,010.10 |
3,014.00 |
5.4K |
| 13:37 |
3,015.00 |
3,021.00 |
3,014.50 |
3,021.00 |
17.3K |
| 13:38 |
3,021.50 |
3,023.40 |
3,017.80 |
3,023.40 |
14.5K |
| 13:39 |
3,022.90 |
3,024.00 |
3,021.00 |
3,024.00 |
10.1K |
| 13:40 |
3,024.50 |
3,026.00 |
3,024.10 |
3,024.20 |
9.9K |
| 13:41 |
3,024.00 |
3,024.90 |
3,011.40 |
3,012.90 |
24.3K |
| 13:42 |
3,013.30 |
3,016.00 |
3,011.00 |
3,014.80 |
6.9K |
| 13:43 |
3,014.80 |
3,016.90 |
3,014.10 |
3,016.00 |
4.1K |
| 13:44 |
3,016.00 |
3,017.90 |
3,015.40 |
3,017.00 |
3.0K |
| 13:45 |
3,017.40 |
3,019.10 |
3,017.00 |
3,018.70 |
5.7K |
| 13:46 |
3,018.70 |
3,018.70 |
3,006.70 |
3,012.20 |
16.6K |
| 13:47 |
3,011.90 |
3,012.90 |
3,010.50 |
3,012.00 |
4.5K |
| 13:48 |
3,012.50 |
3,014.20 |
3,011.20 |
3,014.10 |
3.8K |
| 13:49 |
3,014.20 |
3,014.20 |
3,011.20 |
3,013.30 |
3.3K |
| 13:50 |
3,012.50 |
3,015.70 |
3,012.10 |
3,013.90 |
4.7K |
| 13:51 |
3,013.90 |
3,014.00 |
3,011.30 |
3,011.30 |
4.1K |
| 13:52 |
3,012.30 |
3,013.30 |
3,011.10 |
3,012.20 |
3.2K |
| 13:53 |
3,012.70 |
3,013.20 |
3,011.40 |
3,013.20 |
2.5K |
| 13:54 |
3,013.20 |
3,013.90 |
3,011.50 |
3,011.70 |
4.1K |
| 13:55 |
3,011.00 |
3,015.00 |
3,011.00 |
3,013.80 |
3.5K |
| 13:56 |
3,014.10 |
3,014.80 |
3,009.90 |
3,009.90 |
7.7K |
| 13:57 |
3,008.80 |
3,011.20 |
3,007.30 |
3,009.00 |
6.2K |
| 13:58 |
3,007.70 |
3,009.10 |
3,007.00 |
3,009.00 |
2.8K |
| 13:59 |
3,009.00 |
3,010.00 |
3,008.30 |
3,010.00 |
3.6K |
| 14:00 |
3,010.00 |
3,014.60 |
3,009.90 |
3,014.00 |
4.8K |
| 14:01 |
3,012.80 |
3,014.10 |
3,012.00 |
3,012.00 |
4.7K |
| 14:02 |
3,013.40 |
3,013.80 |
3,011.80 |
3,013.30 |
3.4K |
| 14:03 |
3,012.50 |
3,013.50 |
3,010.10 |
3,011.80 |
3.3K |
| 14:04 |
3,011.60 |
3,012.00 |
3,010.10 |
3,010.60 |
3.8K |
| 14:05 |
3,010.40 |
3,010.90 |
3,008.60 |
3,009.00 |
4.0K |
| 14:06 |
3,009.30 |
3,011.40 |
3,008.90 |
3,011.40 |
3.8K |
| 14:07 |
3,009.50 |
3,011.20 |
3,008.30 |
3,009.40 |
4.0K |
| 14:08 |
3,008.50 |
3,011.60 |
3,008.50 |
3,010.80 |
5.0K |
| 14:09 |
3,010.00 |
3,012.00 |
3,009.40 |
3,010.00 |
7.0K |
| 14:10 |
3,010.00 |
3,012.00 |
3,009.00 |
3,009.00 |
7.1K |
| 14:11 |
3,009.00 |
3,011.00 |
3,009.00 |
3,009.00 |
3.7K |
| 14:12 |
3,009.80 |
3,010.00 |
3,007.70 |
3,010.00 |
6.2K |
| 14:13 |
3,010.00 |
3,010.00 |
3,008.00 |
3,009.60 |
3.4K |
| 14:14 |
3,009.10 |
3,009.80 |
3,008.00 |
3,009.30 |
3.7K |
| 14:15 |
3,009.80 |
3,010.00 |
3,009.00 |
3,009.90 |
2.9K |
| 14:16 |
3,009.10 |
3,012.00 |
3,008.90 |
3,011.40 |
11.9K |
| 14:17 |
3,011.40 |
3,013.00 |
3,010.00 |
3,013.00 |
4.3K |
| 14:18 |
3,012.70 |
3,013.40 |
3,011.40 |
3,012.60 |
4.8K |
| 14:19 |
3,011.60 |
3,013.00 |
3,010.70 |
3,011.70 |
4.0K |
| 14:20 |
3,012.30 |
3,012.40 |
3,009.10 |
3,010.00 |
5.5K |
| 14:21 |
3,010.20 |
3,011.40 |
3,009.00 |
3,009.50 |
4.8K |
| 14:22 |
3,009.50 |
3,009.70 |
3,008.20 |
3,009.40 |
4.0K |
| 14:23 |
3,009.40 |
3,010.00 |
3,008.60 |
3,010.00 |
2.6K |
| 14:24 |
3,009.50 |
3,010.40 |
3,008.30 |
3,009.30 |
3.5K |
| 14:25 |
3,009.30 |
3,010.00 |
3,008.00 |
3,008.00 |
4.1K |
| 14:26 |
3,008.60 |
3,010.00 |
3,008.00 |
3,010.00 |
6.9K |
| 14:27 |
3,009.80 |
3,010.10 |
3,009.00 |
3,010.00 |
3.9K |
| 14:28 |
3,009.50 |
3,012.60 |
3,009.50 |
3,011.20 |
4.2K |
| 14:29 |
3,012.50 |
3,012.50 |
3,011.00 |
3,011.20 |
4.7K |
| 14:30 |
3,011.50 |
3,016.80 |
3,011.00 |
3,016.00 |
17.0K |
| 14:31 |
3,016.10 |
3,016.10 |
3,012.30 |
3,013.60 |
5.0K |
| 14:32 |
3,013.80 |
3,014.10 |
3,011.00 |
3,014.00 |
4.6K |
| 14:33 |
3,013.90 |
3,014.40 |
3,012.70 |
3,014.00 |
4.1K |
| 14:34 |
3,014.00 |
3,014.80 |
3,012.50 |
3,013.30 |
3.5K |
| 14:35 |
3,013.20 |
3,014.50 |
3,012.30 |
3,012.70 |
4.4K |
| 14:36 |
3,012.70 |
3,014.00 |
3,012.60 |
3,013.80 |
2.8K |
| 14:37 |
3,013.20 |
3,014.00 |
3,012.10 |
3,013.10 |
3.0K |
| 14:38 |
3,013.00 |
3,014.00 |
3,011.20 |
3,011.20 |
3.9K |
| 14:39 |
3,012.10 |
3,014.00 |
3,011.30 |
3,013.60 |
3.8K |
| 14:40 |
3,013.40 |
3,013.40 |
3,008.60 |
3,009.00 |
10.3K |
| 14:41 |
3,009.00 |
3,010.20 |
3,008.60 |
3,010.00 |
5.7K |
| 14:42 |
3,010.70 |
3,012.00 |
3,008.00 |
3,010.20 |
9.4K |
| 14:43 |
3,011.90 |
3,011.90 |
3,008.10 |
3,010.40 |
3.1K |
| 14:44 |
3,010.40 |
3,012.00 |
3,010.20 |
3,010.60 |
4.6K |
| 14:45 |
3,011.40 |
3,011.60 |
3,009.10 |
3,009.10 |
5.6K |
| 14:46 |
3,009.20 |
3,011.60 |
3,009.10 |
3,011.60 |
8.8K |
| 14:47 |
3,011.60 |
3,013.90 |
3,011.60 |
3,013.90 |
5.7K |
| 14:48 |
3,013.90 |
3,014.00 |
3,013.40 |
3,013.60 |
4.7K |
| 14:49 |
3,013.20 |
3,014.00 |
3,013.20 |
3,013.60 |
3.3K |
| 14:50 |
3,014.00 |
3,015.00 |
3,013.70 |
3,015.00 |
6.8K |
| 14:51 |
3,015.00 |
3,020.20 |
3,015.00 |
3,019.40 |
21.7K |
| 14:52 |
3,019.20 |
3,023.00 |
3,018.00 |
3,019.10 |
11.8K |
| 14:53 |
3,019.10 |
3,020.90 |
3,019.00 |
3,019.00 |
7.5K |
| 14:54 |
3,019.10 |
3,022.50 |
3,019.00 |
3,021.90 |
9.9K |
| 14:55 |
3,021.50 |
3,025.40 |
3,020.90 |
3,022.60 |
16.8K |
| 14:56 |
3,022.40 |
3,023.10 |
3,020.10 |
3,021.30 |
8.8K |
| 14:57 |
3,022.00 |
3,024.00 |
3,021.50 |
3,024.00 |
6.4K |
| 14:58 |
3,024.00 |
3,024.00 |
3,021.40 |
3,021.40 |
7.7K |
| 14:59 |
3,021.40 |
3,021.40 |
3,017.80 |
3,019.00 |
9.5K |
| 15:00 |
3,018.00 |
3,018.60 |
3,016.30 |
3,016.30 |
14.1K |
| 15:01 |
3,015.00 |
3,019.90 |
3,014.40 |
3,016.90 |
17.4K |
| 15:02 |
3,015.80 |
3,018.60 |
3,015.80 |
3,016.90 |
8.5K |
| 15:03 |
3,016.80 |
3,018.00 |
3,012.20 |
3,012.20 |
26.8K |
| 15:04 |
3,014.70 |
3,016.40 |
3,013.00 |
3,016.40 |
19.8K |
| 15:05 |
3,016.50 |
3,018.90 |
3,014.80 |
3,018.90 |
7.0K |
| 15:06 |
3,019.00 |
3,022.30 |
3,017.50 |
3,022.30 |
23.1K |
| 15:07 |
3,021.90 |
3,025.00 |
3,020.70 |
3,022.70 |
15.8K |
| 15:08 |
3,022.70 |
3,024.90 |
3,021.00 |
3,022.90 |
29.1K |
| 15:09 |
3,022.80 |
3,024.00 |
3,022.60 |
3,023.90 |
9.3K |
| 15:10 |
3,023.70 |
3,024.10 |
3,020.10 |
3,024.10 |
14.5K |
| 15:11 |
3,023.70 |
3,026.00 |
3,022.10 |
3,024.40 |
27.0K |
| 15:12 |
3,024.40 |
3,026.40 |
3,024.10 |
3,024.80 |
15.2K |
| 15:13 |
3,024.30 |
3,025.20 |
3,020.10 |
3,020.10 |
24.4K |
| 15:14 |
3,020.10 |
3,020.10 |
3,018.70 |
3,019.60 |
11.9K |
| 15:15 |
3,020.00 |
3,022.30 |
3,019.90 |
3,021.00 |
26.2K |
| 15:16 |
3,020.60 |
3,022.50 |
3,020.10 |
3,020.50 |
13.5K |
| 15:17 |
3,021.80 |
3,021.80 |
3,020.30 |
3,020.70 |
7.4K |
| 15:18 |
3,020.70 |
3,022.00 |
3,019.90 |
3,019.90 |
23.1K |
| 15:19 |
3,022.60 |
3,023.00 |
3,019.20 |
3,020.30 |
11.0K |
| 15:20 |
3,020.70 |
3,022.10 |
3,019.50 |
3,021.00 |
18.2K |
| 15:21 |
3,021.30 |
3,021.30 |
3,019.30 |
3,019.30 |
7.8K |
| 15:22 |
3,019.50 |
3,020.30 |
3,019.20 |
3,020.00 |
8.0K |
| 15:23 |
3,020.10 |
3,020.30 |
3,019.10 |
3,019.10 |
8.9K |
| 15:24 |
3,020.00 |
3,023.50 |
3,019.30 |
3,023.10 |
10.5K |
| 15:25 |
3,022.90 |
3,024.00 |
3,022.70 |
3,023.80 |
7.4K |
| 15:26 |
3,023.80 |
3,025.20 |
3,023.80 |
3,025.10 |
12.1K |
| 15:27 |
3,025.10 |
3,027.60 |
3,025.10 |
3,027.60 |
12.3K |
| 15:28 |
3,025.00 |
3,025.10 |
3,024.90 |
3,025.10 |
64.8K |
| 15:29 |
3,026.90 |
3,026.90 |
3,021.50 |
3,021.50 |
11.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|