시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
10:00 |
4,229.00 |
4,229.00 |
4,224.30 |
4,224.30 |
1,154.4K |
10:01 |
4,225.90 |
4,225.90 |
4,225.90 |
4,225.90 |
281.6K |
10:02 |
4,220.80 |
4,220.80 |
4,218.70 |
4,218.70 |
139.3K |
10:03 |
4,216.00 |
4,216.10 |
4,216.00 |
4,216.10 |
115.0K |
10:04 |
4,214.90 |
4,214.90 |
4,211.80 |
4,211.80 |
55.7K |
10:05 |
4,211.80 |
4,212.90 |
4,211.80 |
4,212.90 |
106.3K |
10:06 |
4,214.90 |
4,217.50 |
4,214.90 |
4,217.50 |
79.8K |
10:07 |
4,218.60 |
4,219.20 |
4,218.60 |
4,219.20 |
90.6K |
10:08 |
4,215.60 |
4,215.60 |
4,215.20 |
4,215.20 |
209.5K |
10:09 |
4,215.30 |
4,216.30 |
4,215.30 |
4,216.30 |
190.1K |
10:10 |
4,216.80 |
4,216.80 |
4,214.80 |
4,214.80 |
94.8K |
10:11 |
4,214.50 |
4,215.50 |
4,214.50 |
4,215.50 |
102.9K |
10:12 |
4,213.80 |
4,214.20 |
4,213.80 |
4,214.20 |
62.1K |
10:13 |
4,212.60 |
4,213.60 |
4,212.60 |
4,213.60 |
57.1K |
10:14 |
4,214.20 |
4,214.20 |
4,213.60 |
4,213.60 |
61.1K |
10:15 |
4,209.90 |
4,211.80 |
4,209.90 |
4,211.80 |
100.2K |
10:16 |
4,208.40 |
4,208.40 |
4,208.10 |
4,208.10 |
118.1K |
10:17 |
4,208.50 |
4,209.40 |
4,208.50 |
4,209.40 |
26.2K |
10:18 |
4,209.10 |
4,210.20 |
4,209.10 |
4,210.20 |
61.8K |
10:19 |
4,210.10 |
4,210.90 |
4,210.10 |
4,210.90 |
39.6K |
10:20 |
4,211.30 |
4,211.30 |
4,211.00 |
4,211.00 |
47.9K |
10:21 |
4,210.70 |
4,212.30 |
4,210.70 |
4,212.30 |
30.4K |
10:22 |
4,210.50 |
4,210.50 |
4,209.20 |
4,209.20 |
38.7K |
10:23 |
4,210.10 |
4,210.70 |
4,210.10 |
4,210.70 |
50.8K |
10:24 |
4,212.40 |
4,213.00 |
4,212.40 |
4,213.00 |
24.2K |
10:25 |
4,212.90 |
4,213.00 |
4,212.90 |
4,213.00 |
23.6K |
10:26 |
4,213.50 |
4,213.50 |
4,211.40 |
4,211.40 |
25.8K |
10:27 |
4,211.30 |
4,211.90 |
4,211.30 |
4,211.90 |
17.1K |
10:28 |
4,211.90 |
4,211.90 |
4,211.30 |
4,211.30 |
26.5K |
10:29 |
4,211.40 |
4,212.80 |
4,211.40 |
4,212.80 |
47.2K |
10:30 |
4,214.80 |
4,215.10 |
4,214.80 |
4,215.10 |
100.1K |
10:31 |
4,215.40 |
4,216.30 |
4,215.40 |
4,216.30 |
72.0K |
10:32 |
4,216.60 |
4,216.80 |
4,216.60 |
4,216.80 |
192.0K |
10:33 |
4,214.70 |
4,217.40 |
4,214.70 |
4,217.40 |
74.4K |
10:34 |
4,217.30 |
4,217.60 |
4,217.30 |
4,217.60 |
26.5K |
10:35 |
4,218.80 |
4,219.40 |
4,218.80 |
4,219.40 |
107.2K |
10:36 |
4,218.00 |
4,218.10 |
4,218.00 |
4,218.10 |
25.0K |
10:37 |
4,217.60 |
4,217.60 |
4,216.70 |
4,216.70 |
34.2K |
10:38 |
4,218.30 |
4,219.00 |
4,218.30 |
4,219.00 |
12.7K |
10:39 |
4,219.90 |
4,220.60 |
4,219.90 |
4,220.60 |
67.4K |
10:40 |
4,220.20 |
4,220.70 |
4,220.20 |
4,220.70 |
52.5K |
10:41 |
4,219.80 |
4,219.90 |
4,219.80 |
4,219.90 |
29.4K |
10:42 |
4,220.50 |
4,221.40 |
4,220.50 |
4,221.40 |
27.8K |
10:43 |
4,221.50 |
4,221.50 |
4,221.10 |
4,221.10 |
117.5K |
10:44 |
4,220.40 |
4,221.00 |
4,220.40 |
4,221.00 |
32.1K |
10:45 |
4,221.40 |
4,221.40 |
4,220.30 |
4,220.30 |
106.1K |
10:46 |
4,220.10 |
4,220.40 |
4,220.10 |
4,220.40 |
41.7K |
10:47 |
4,221.00 |
4,221.90 |
4,221.00 |
4,221.90 |
58.4K |
10:48 |
4,222.80 |
4,223.20 |
4,222.80 |
4,223.20 |
73.6K |
10:49 |
4,223.50 |
4,224.30 |
4,223.50 |
4,224.30 |
33.0K |
10:50 |
4,225.60 |
4,225.60 |
4,225.50 |
4,225.50 |
84.8K |
10:51 |
4,224.70 |
4,224.70 |
4,223.80 |
4,223.80 |
37.7K |
10:52 |
4,223.90 |
4,224.10 |
4,223.90 |
4,224.10 |
41.0K |
10:53 |
4,224.20 |
4,224.20 |
4,224.10 |
4,224.10 |
20.2K |
10:54 |
4,223.70 |
4,223.80 |
4,223.70 |
4,223.80 |
30.7K |
10:55 |
4,221.20 |
4,222.00 |
4,221.20 |
4,222.00 |
51.5K |
10:56 |
4,220.70 |
4,220.70 |
4,220.00 |
4,220.00 |
41.5K |
10:57 |
4,220.80 |
4,220.80 |
4,219.20 |
4,219.20 |
34.2K |
10:58 |
4,219.90 |
4,220.70 |
4,219.90 |
4,220.70 |
52.7K |
10:59 |
4,221.00 |
4,222.40 |
4,221.00 |
4,222.40 |
44.3K |
11:00 |
4,224.10 |
4,224.60 |
4,224.10 |
4,224.60 |
21.0K |
11:01 |
4,225.20 |
4,225.50 |
4,225.20 |
4,225.50 |
46.5K |
11:02 |
4,225.50 |
4,225.50 |
4,225.40 |
4,225.40 |
114.8K |
11:03 |
4,225.50 |
4,226.80 |
4,225.50 |
4,226.80 |
28.5K |
11:04 |
4,226.70 |
4,226.70 |
4,226.20 |
4,226.20 |
25.0K |
11:05 |
4,227.10 |
4,228.50 |
4,227.10 |
4,228.50 |
14.6K |
11:06 |
4,226.80 |
4,226.80 |
4,226.60 |
4,226.60 |
15.5K |
11:07 |
4,228.60 |
4,228.60 |
4,228.30 |
4,228.30 |
42.2K |
11:08 |
4,228.50 |
4,228.50 |
4,228.40 |
4,228.40 |
27.8K |
11:09 |
4,228.50 |
4,228.50 |
4,228.20 |
4,228.20 |
19.0K |
11:10 |
4,229.00 |
4,229.00 |
4,228.90 |
4,228.90 |
83.7K |
11:11 |
4,229.40 |
4,230.80 |
4,229.40 |
4,230.80 |
61.3K |
11:12 |
4,230.90 |
4,233.50 |
4,230.90 |
4,233.50 |
42.7K |
11:13 |
4,233.20 |
4,233.20 |
4,233.00 |
4,233.00 |
19.5K |
11:14 |
4,234.60 |
4,235.90 |
4,234.60 |
4,235.90 |
18.8K |
11:15 |
4,236.20 |
4,236.20 |
4,236.00 |
4,236.00 |
24.7K |
11:16 |
4,235.40 |
4,236.10 |
4,235.40 |
4,236.10 |
32.4K |
11:17 |
4,235.50 |
4,235.50 |
4,235.20 |
4,235.20 |
34.7K |
11:18 |
4,233.40 |
4,235.10 |
4,233.40 |
4,235.10 |
43.7K |
11:19 |
4,236.20 |
4,237.00 |
4,236.20 |
4,237.00 |
39.9K |
11:20 |
4,236.20 |
4,236.20 |
4,235.50 |
4,235.50 |
16.9K |
11:21 |
4,236.50 |
4,236.50 |
4,235.50 |
4,235.50 |
28.9K |
11:22 |
4,234.40 |
4,234.40 |
4,233.40 |
4,233.40 |
45.6K |
11:23 |
4,234.10 |
4,234.10 |
4,234.10 |
4,234.10 |
18.0K |
11:24 |
4,236.30 |
4,236.30 |
4,234.60 |
4,234.60 |
50.5K |
11:25 |
4,234.50 |
4,234.50 |
4,234.50 |
4,234.50 |
52.0K |
11:26 |
4,235.60 |
4,235.60 |
4,234.50 |
4,234.50 |
20.9K |
11:27 |
4,235.10 |
4,235.10 |
4,232.70 |
4,232.70 |
33.8K |
11:28 |
4,232.70 |
4,232.70 |
4,232.50 |
4,232.50 |
31.8K |
11:29 |
4,233.60 |
4,233.80 |
4,233.60 |
4,233.80 |
59.9K |
11:30 |
4,234.10 |
4,234.10 |
4,233.40 |
4,233.40 |
18.9K |
11:31 |
4,234.50 |
4,236.20 |
4,234.50 |
4,236.20 |
96.3K |
11:32 |
4,237.30 |
4,237.30 |
4,236.60 |
4,236.60 |
143.7K |
11:33 |
4,235.40 |
4,237.80 |
4,235.40 |
4,237.80 |
211.1K |
11:34 |
4,238.50 |
4,238.50 |
4,237.60 |
4,237.60 |
193.0K |
11:35 |
4,237.40 |
4,237.40 |
4,236.50 |
4,236.50 |
21.3K |
11:36 |
4,237.70 |
4,237.70 |
4,237.10 |
4,237.10 |
21.5K |
11:37 |
4,237.30 |
4,237.30 |
4,237.30 |
4,237.30 |
38.5K |
11:38 |
4,238.70 |
4,238.80 |
4,238.70 |
4,238.80 |
33.8K |
11:39 |
4,239.80 |
4,239.80 |
4,239.40 |
4,239.40 |
22.6K |
11:40 |
4,239.20 |
4,239.20 |
4,238.90 |
4,238.90 |
71.7K |
11:41 |
4,239.10 |
4,239.20 |
4,239.10 |
4,239.20 |
25.4K |
11:42 |
4,239.60 |
4,242.60 |
4,239.60 |
4,242.60 |
33.2K |
11:43 |
4,243.20 |
4,244.10 |
4,243.20 |
4,244.10 |
35.0K |
11:44 |
4,245.50 |
4,245.50 |
4,245.20 |
4,245.20 |
65.7K |
11:45 |
4,244.60 |
4,244.60 |
4,244.20 |
4,244.20 |
22.4K |
11:46 |
4,241.90 |
4,243.80 |
4,241.90 |
4,243.80 |
46.4K |
11:47 |
4,243.60 |
4,243.60 |
4,241.40 |
4,241.40 |
97.8K |
11:48 |
4,241.30 |
4,242.10 |
4,241.30 |
4,242.10 |
159.2K |
11:49 |
4,240.80 |
4,240.80 |
4,240.70 |
4,240.70 |
162.5K |
11:50 |
4,243.10 |
4,244.10 |
4,243.10 |
4,244.10 |
31.1K |
11:51 |
4,243.80 |
4,244.40 |
4,243.80 |
4,244.40 |
25.0K |
11:52 |
4,244.20 |
4,244.20 |
4,243.10 |
4,243.10 |
23.8K |
11:53 |
4,243.50 |
4,243.70 |
4,243.50 |
4,243.70 |
53.4K |
11:54 |
4,243.90 |
4,243.90 |
4,243.60 |
4,243.60 |
143.6K |
11:55 |
4,244.10 |
4,244.10 |
4,243.90 |
4,243.90 |
16.9K |
11:56 |
4,244.10 |
4,244.10 |
4,244.00 |
4,244.00 |
39.0K |
11:57 |
4,243.90 |
4,245.40 |
4,243.90 |
4,245.40 |
29.4K |
11:58 |
4,245.60 |
4,245.60 |
4,245.40 |
4,245.40 |
21.8K |
11:59 |
4,245.60 |
4,246.30 |
4,245.60 |
4,246.30 |
24.2K |
12:00 |
4,246.20 |
4,246.20 |
4,246.20 |
4,246.20 |
0.0K |
12:01 |
4,246.10 |
4,246.10 |
4,246.10 |
4,246.10 |
9.0K |
12:02 |
4,246.20 |
4,246.60 |
4,246.20 |
4,246.60 |
16.0K |
12:03 |
4,247.30 |
4,247.80 |
4,247.30 |
4,247.80 |
97.3K |
12:04 |
4,248.90 |
4,248.90 |
4,248.40 |
4,248.40 |
67.7K |
12:05 |
4,249.00 |
4,250.10 |
4,249.00 |
4,250.10 |
29.7K |
12:06 |
4,251.80 |
4,251.80 |
4,251.20 |
4,251.20 |
17.0K |
12:07 |
4,250.90 |
4,250.90 |
4,250.20 |
4,250.20 |
41.3K |
12:08 |
4,251.80 |
4,251.80 |
4,251.10 |
4,251.10 |
40.8K |
12:09 |
4,251.10 |
4,251.10 |
4,251.00 |
4,251.00 |
26.0K |
12:10 |
4,251.50 |
4,251.50 |
4,251.30 |
4,251.30 |
21.1K |
12:11 |
4,252.20 |
4,252.20 |
4,251.30 |
4,251.30 |
36.7K |
12:12 |
4,252.20 |
4,252.20 |
4,250.00 |
4,250.00 |
49.2K |
12:13 |
4,251.50 |
4,251.50 |
4,250.90 |
4,250.90 |
108.8K |
12:14 |
4,250.90 |
4,251.30 |
4,250.90 |
4,251.30 |
35.2K |
12:15 |
4,251.10 |
4,251.20 |
4,251.10 |
4,251.20 |
49.0K |
12:16 |
4,252.50 |
4,252.80 |
4,252.50 |
4,252.80 |
78.7K |
12:17 |
4,252.60 |
4,255.20 |
4,252.60 |
4,255.20 |
47.5K |
12:18 |
4,254.80 |
4,254.80 |
4,254.10 |
4,254.10 |
68.1K |
12:19 |
4,255.60 |
4,256.30 |
4,255.60 |
4,256.30 |
33.4K |
12:20 |
4,256.60 |
4,256.60 |
4,256.40 |
4,256.40 |
22.6K |
12:21 |
4,257.40 |
4,257.40 |
4,256.00 |
4,256.00 |
32.7K |
12:22 |
4,256.10 |
4,256.10 |
4,255.20 |
4,255.20 |
42.5K |
12:23 |
4,254.30 |
4,254.30 |
4,254.20 |
4,254.20 |
55.0K |
12:24 |
4,252.10 |
4,252.10 |
4,252.10 |
4,252.10 |
49.0K |
12:25 |
4,253.30 |
4,253.30 |
4,252.50 |
4,252.50 |
17.4K |
12:26 |
4,252.20 |
4,252.90 |
4,252.20 |
4,252.90 |
17.9K |
12:27 |
4,252.00 |
4,252.10 |
4,252.00 |
4,252.10 |
49.3K |
12:28 |
4,251.60 |
4,251.70 |
4,251.60 |
4,251.70 |
38.6K |
12:29 |
4,252.60 |
4,253.90 |
4,252.60 |
4,253.90 |
22.2K |
12:30 |
4,252.90 |
4,252.90 |
4,252.70 |
4,252.70 |
16.3K |
12:31 |
4,253.40 |
4,254.10 |
4,253.40 |
4,254.10 |
40.9K |
12:32 |
4,255.40 |
4,255.40 |
4,254.60 |
4,254.60 |
21.1K |
12:33 |
4,253.70 |
4,253.70 |
4,253.10 |
4,253.10 |
47.7K |
12:34 |
4,253.80 |
4,254.20 |
4,253.80 |
4,254.20 |
7.8K |
12:35 |
4,254.60 |
4,254.60 |
4,253.20 |
4,253.20 |
30.4K |
12:36 |
4,254.40 |
4,256.60 |
4,254.40 |
4,256.60 |
17.9K |
12:37 |
4,258.00 |
4,258.80 |
4,258.00 |
4,258.80 |
22.1K |
12:38 |
4,257.20 |
4,258.80 |
4,257.20 |
4,258.80 |
27.9K |
12:39 |
4,256.30 |
4,257.90 |
4,256.30 |
4,257.90 |
22.6K |
12:40 |
4,258.30 |
4,258.70 |
4,258.30 |
4,258.70 |
33.9K |
12:41 |
4,258.00 |
4,258.40 |
4,258.00 |
4,258.40 |
15.6K |
12:42 |
4,257.50 |
4,259.50 |
4,257.50 |
4,259.50 |
48.1K |
12:43 |
4,260.70 |
4,260.70 |
4,260.70 |
4,260.70 |
62.0K |
12:44 |
4,260.40 |
4,261.70 |
4,260.40 |
4,261.70 |
50.5K |
12:45 |
4,261.30 |
4,261.30 |
4,261.30 |
4,261.30 |
23.6K |
12:46 |
4,259.40 |
4,259.40 |
4,259.20 |
4,259.20 |
31.3K |
12:47 |
4,259.30 |
4,259.90 |
4,259.30 |
4,259.90 |
13.1K |
12:48 |
4,262.10 |
4,262.30 |
4,262.10 |
4,262.30 |
125.2K |
12:49 |
4,261.20 |
4,262.00 |
4,261.20 |
4,262.00 |
29.8K |
12:50 |
4,261.80 |
4,261.80 |
4,261.00 |
4,261.00 |
38.9K |
12:51 |
4,261.40 |
4,261.40 |
4,261.40 |
4,261.40 |
23.1K |
12:52 |
4,263.40 |
4,263.50 |
4,263.40 |
4,263.50 |
18.2K |
12:53 |
4,264.00 |
4,264.00 |
4,263.20 |
4,263.20 |
25.6K |
12:54 |
4,262.30 |
4,262.30 |
4,261.70 |
4,261.70 |
50.7K |
12:55 |
4,263.30 |
4,263.30 |
4,263.00 |
4,263.00 |
57.1K |
12:56 |
4,263.40 |
4,263.40 |
4,262.00 |
4,262.00 |
19.1K |
12:57 |
4,260.90 |
4,261.10 |
4,260.90 |
4,261.10 |
68.1K |
12:58 |
4,260.90 |
4,261.60 |
4,260.90 |
4,261.60 |
36.5K |
12:59 |
4,260.30 |
4,260.60 |
4,260.30 |
4,260.60 |
33.8K |
13:00 |
4,261.00 |
4,261.50 |
4,261.00 |
4,261.50 |
40.1K |
13:01 |
4,266.60 |
4,266.60 |
4,265.10 |
4,265.10 |
24.2K |
13:02 |
4,265.60 |
4,265.60 |
4,264.10 |
4,264.10 |
12.8K |
13:03 |
4,264.50 |
4,264.50 |
4,263.10 |
4,263.10 |
42.6K |
13:04 |
4,263.20 |
4,263.20 |
4,261.90 |
4,261.90 |
64.0K |
13:05 |
4,261.40 |
4,263.10 |
4,261.40 |
4,263.10 |
40.5K |
13:06 |
4,262.80 |
4,262.80 |
4,262.20 |
4,262.20 |
35.1K |
13:07 |
4,260.80 |
4,261.10 |
4,260.80 |
4,261.10 |
43.6K |
13:08 |
4,261.20 |
4,261.20 |
4,260.70 |
4,260.70 |
74.8K |
13:09 |
4,261.60 |
4,261.60 |
4,261.20 |
4,261.20 |
23.7K |
13:10 |
4,260.20 |
4,260.40 |
4,260.20 |
4,260.40 |
23.4K |
13:11 |
4,259.90 |
4,259.90 |
4,259.70 |
4,259.70 |
22.0K |
13:12 |
4,259.70 |
4,259.70 |
4,259.40 |
4,259.40 |
30.6K |
13:13 |
4,257.70 |
4,258.10 |
4,257.70 |
4,258.10 |
19.0K |
13:14 |
4,258.50 |
4,258.60 |
4,258.50 |
4,258.60 |
10.1K |
13:15 |
4,258.70 |
4,259.20 |
4,258.70 |
4,259.20 |
37.5K |
13:16 |
4,259.40 |
4,260.50 |
4,259.40 |
4,260.50 |
22.2K |
13:17 |
4,261.40 |
4,262.60 |
4,261.40 |
4,262.60 |
65.3K |
13:18 |
4,262.50 |
4,263.00 |
4,262.50 |
4,263.00 |
38.6K |
13:19 |
4,263.50 |
4,263.70 |
4,263.50 |
4,263.70 |
13.5K |
13:20 |
4,263.40 |
4,263.40 |
4,263.00 |
4,263.00 |
36.5K |
13:21 |
4,261.90 |
4,262.60 |
4,261.90 |
4,262.60 |
11.8K |
13:22 |
4,262.50 |
4,262.50 |
4,260.80 |
4,260.80 |
42.1K |
13:23 |
4,261.00 |
4,261.00 |
4,260.50 |
4,260.50 |
32.6K |
13:24 |
4,262.00 |
4,262.00 |
4,261.80 |
4,261.80 |
48.4K |
13:25 |
4,262.00 |
4,262.00 |
4,262.00 |
4,262.00 |
10.0K |
13:26 |
4,262.00 |
4,262.00 |
4,261.90 |
4,261.90 |
21.1K |
13:27 |
4,260.90 |
4,260.90 |
4,260.00 |
4,260.00 |
37.2K |
13:28 |
4,259.80 |
4,259.80 |
4,259.80 |
4,259.80 |
11.5K |
13:29 |
4,260.40 |
4,260.50 |
4,260.40 |
4,260.50 |
10.5K |
13:30 |
4,261.30 |
4,261.50 |
4,261.30 |
4,261.50 |
35.3K |
13:31 |
4,261.40 |
4,261.40 |
4,261.40 |
4,261.40 |
124.6K |
13:32 |
4,261.20 |
4,261.20 |
4,261.00 |
4,261.00 |
7.7K |
13:33 |
4,260.20 |
4,260.50 |
4,260.20 |
4,260.50 |
24.1K |
13:34 |
4,260.50 |
4,260.50 |
4,260.30 |
4,260.30 |
14.9K |
13:35 |
4,261.50 |
4,261.50 |
4,261.00 |
4,261.00 |
30.4K |
13:36 |
4,260.60 |
4,260.60 |
4,260.50 |
4,260.50 |
23.1K |
13:37 |
4,260.40 |
4,260.70 |
4,260.40 |
4,260.70 |
11.2K |
13:38 |
4,260.80 |
4,260.80 |
4,260.70 |
4,260.70 |
17.1K |
13:39 |
4,260.10 |
4,260.10 |
4,259.90 |
4,259.90 |
76.3K |
13:40 |
4,260.90 |
4,261.10 |
4,260.90 |
4,261.10 |
37.9K |
13:41 |
4,261.30 |
4,261.30 |
4,261.30 |
4,261.30 |
13.4K |
13:42 |
4,260.80 |
4,261.40 |
4,260.80 |
4,261.40 |
15.7K |
13:43 |
4,262.50 |
4,262.50 |
4,262.20 |
4,262.20 |
13.9K |
13:44 |
4,261.70 |
4,261.70 |
4,261.20 |
4,261.20 |
19.3K |
13:45 |
4,262.50 |
4,262.50 |
4,262.40 |
4,262.40 |
13.9K |
13:46 |
4,262.60 |
4,262.60 |
4,262.40 |
4,262.40 |
85.0K |
13:47 |
4,262.30 |
4,262.30 |
4,262.30 |
4,262.30 |
17.8K |
13:48 |
4,262.30 |
4,262.30 |
4,261.90 |
4,261.90 |
67.7K |
13:49 |
4,261.70 |
4,261.70 |
4,261.50 |
4,261.50 |
79.2K |
13:50 |
4,261.10 |
4,261.70 |
4,261.10 |
4,261.70 |
20.3K |
13:51 |
4,262.20 |
4,262.60 |
4,262.20 |
4,262.60 |
11.0K |
13:52 |
4,262.70 |
4,263.40 |
4,262.70 |
4,263.40 |
29.0K |
13:53 |
4,263.40 |
4,266.20 |
4,263.40 |
4,266.20 |
28.3K |
13:54 |
4,265.80 |
4,265.80 |
4,264.60 |
4,264.60 |
29.0K |
13:55 |
4,265.00 |
4,266.20 |
4,265.00 |
4,266.20 |
124.2K |
13:56 |
4,265.40 |
4,266.00 |
4,265.40 |
4,266.00 |
31.8K |
13:57 |
4,265.10 |
4,267.20 |
4,265.10 |
4,267.20 |
65.8K |
13:58 |
4,266.80 |
4,266.80 |
4,266.20 |
4,266.20 |
55.8K |
13:59 |
4,265.90 |
4,265.90 |
4,264.80 |
4,264.80 |
26.9K |
14:00 |
4,263.80 |
4,263.90 |
4,263.80 |
4,263.90 |
83.2K |
14:01 |
4,264.20 |
4,265.10 |
4,264.20 |
4,265.10 |
22.5K |
14:02 |
4,265.10 |
4,265.70 |
4,265.10 |
4,265.70 |
40.5K |
14:03 |
4,265.40 |
4,267.00 |
4,265.40 |
4,267.00 |
20.8K |
14:04 |
4,267.80 |
4,267.90 |
4,267.80 |
4,267.90 |
69.3K |
14:05 |
4,267.60 |
4,267.60 |
4,267.20 |
4,267.20 |
38.7K |
14:06 |
4,268.40 |
4,270.00 |
4,268.40 |
4,270.00 |
31.8K |
14:07 |
4,270.50 |
4,270.80 |
4,270.50 |
4,270.80 |
14.7K |
14:08 |
4,271.00 |
4,271.50 |
4,271.00 |
4,271.50 |
115.2K |
14:09 |
4,270.30 |
4,270.40 |
4,270.30 |
4,270.40 |
99.1K |
14:10 |
4,271.20 |
4,271.60 |
4,271.20 |
4,271.60 |
53.6K |
14:11 |
4,271.00 |
4,271.00 |
4,270.40 |
4,270.40 |
54.9K |
14:12 |
4,270.00 |
4,270.00 |
4,270.00 |
4,270.00 |
72.1K |
14:13 |
4,270.50 |
4,271.70 |
4,270.50 |
4,271.70 |
71.2K |
14:14 |
4,272.00 |
4,272.70 |
4,272.00 |
4,272.70 |
32.0K |
14:15 |
4,273.00 |
4,273.00 |
4,272.50 |
4,272.50 |
38.4K |
14:16 |
4,273.10 |
4,273.20 |
4,273.10 |
4,273.20 |
46.4K |
14:17 |
4,274.20 |
4,274.20 |
4,273.20 |
4,273.20 |
13.4K |
14:18 |
4,272.60 |
4,272.60 |
4,272.60 |
4,272.60 |
38.2K |
14:19 |
4,272.80 |
4,273.80 |
4,272.80 |
4,273.80 |
51.0K |
14:20 |
4,274.40 |
4,274.90 |
4,274.40 |
4,274.90 |
45.3K |
14:21 |
4,273.70 |
4,273.70 |
4,273.50 |
4,273.50 |
27.6K |
14:22 |
4,274.70 |
4,274.70 |
4,274.30 |
4,274.30 |
21.2K |
14:23 |
4,274.30 |
4,274.30 |
4,273.30 |
4,273.30 |
22.7K |
14:24 |
4,273.50 |
4,273.50 |
4,272.40 |
4,272.40 |
12.2K |
14:25 |
4,273.50 |
4,273.50 |
4,273.30 |
4,273.30 |
77.0K |
14:26 |
4,272.60 |
4,272.60 |
4,272.10 |
4,272.10 |
28.6K |
14:27 |
4,271.60 |
4,271.60 |
4,271.00 |
4,271.00 |
23.5K |
14:28 |
4,269.00 |
4,269.00 |
4,268.00 |
4,268.00 |
47.4K |
14:29 |
4,267.00 |
4,267.00 |
4,266.50 |
4,266.50 |
28.4K |
14:30 |
4,266.00 |
4,266.00 |
4,265.60 |
4,265.60 |
20.8K |
14:31 |
4,266.80 |
4,268.10 |
4,266.80 |
4,268.10 |
27.0K |
14:32 |
4,271.30 |
4,271.30 |
4,270.70 |
4,270.70 |
26.6K |
14:33 |
4,270.90 |
4,271.70 |
4,270.90 |
4,271.70 |
64.5K |
14:34 |
4,272.70 |
4,272.70 |
4,271.70 |
4,271.70 |
40.9K |
14:35 |
4,271.40 |
4,271.40 |
4,270.80 |
4,270.80 |
23.9K |
14:36 |
4,270.60 |
4,270.80 |
4,270.60 |
4,270.80 |
78.3K |
14:37 |
4,271.00 |
4,271.10 |
4,271.00 |
4,271.10 |
22.0K |
14:38 |
4,272.20 |
4,272.20 |
4,271.60 |
4,271.60 |
24.0K |
14:39 |
4,270.70 |
4,272.50 |
4,270.70 |
4,272.50 |
33.0K |
14:40 |
4,272.80 |
4,273.20 |
4,272.80 |
4,273.20 |
25.3K |
14:41 |
4,273.20 |
4,273.50 |
4,273.20 |
4,273.50 |
18.8K |
14:42 |
4,273.50 |
4,273.50 |
4,273.10 |
4,273.10 |
68.3K |
14:43 |
4,273.10 |
4,273.10 |
4,271.40 |
4,271.40 |
30.5K |
14:44 |
4,271.80 |
4,271.80 |
4,271.60 |
4,271.60 |
16.3K |
14:45 |
4,271.50 |
4,271.70 |
4,271.50 |
4,271.70 |
41.0K |
14:46 |
4,272.30 |
4,273.00 |
4,272.30 |
4,273.00 |
54.4K |
14:47 |
4,273.00 |
4,273.00 |
4,272.40 |
4,272.40 |
41.3K |
14:48 |
4,272.40 |
4,272.40 |
4,271.70 |
4,271.70 |
28.8K |
14:49 |
4,271.80 |
4,271.80 |
4,271.60 |
4,271.60 |
35.2K |
14:50 |
4,271.30 |
4,272.20 |
4,271.30 |
4,272.20 |
36.9K |
14:51 |
4,272.10 |
4,272.10 |
4,271.30 |
4,271.30 |
53.4K |
14:52 |
4,272.90 |
4,273.40 |
4,272.90 |
4,273.40 |
48.8K |
14:53 |
4,273.80 |
4,273.80 |
4,273.40 |
4,273.40 |
35.0K |
14:54 |
4,273.70 |
4,273.70 |
4,273.20 |
4,273.20 |
18.7K |
14:55 |
4,272.70 |
4,273.00 |
4,272.70 |
4,273.00 |
81.5K |
14:56 |
4,272.90 |
4,272.90 |
4,272.90 |
4,272.90 |
28.4K |
14:57 |
4,272.70 |
4,273.00 |
4,272.70 |
4,273.00 |
33.6K |
14:58 |
4,274.00 |
4,275.00 |
4,274.00 |
4,275.00 |
40.2K |
14:59 |
4,274.70 |
4,274.70 |
4,274.20 |
4,274.20 |
34.0K |
15:00 |
4,272.90 |
4,272.90 |
4,272.40 |
4,272.40 |
25.9K |
15:01 |
4,271.70 |
4,271.70 |
4,271.30 |
4,271.30 |
70.2K |
15:02 |
4,271.20 |
4,271.40 |
4,271.20 |
4,271.40 |
30.7K |
15:03 |
4,271.30 |
4,272.00 |
4,271.30 |
4,272.00 |
59.1K |
15:04 |
4,272.00 |
4,272.50 |
4,272.00 |
4,272.50 |
126.5K |
15:05 |
4,272.80 |
4,272.80 |
4,272.30 |
4,272.30 |
19.1K |
15:06 |
4,271.60 |
4,271.60 |
4,270.80 |
4,270.80 |
32.0K |
15:07 |
4,269.60 |
4,269.60 |
4,268.60 |
4,268.60 |
20.2K |
15:08 |
4,270.00 |
4,270.00 |
4,269.50 |
4,269.50 |
227.5K |
15:09 |
4,270.80 |
4,270.80 |
4,270.60 |
4,270.60 |
27.1K |
15:10 |
4,270.50 |
4,270.80 |
4,270.50 |
4,270.80 |
18.1K |
15:11 |
4,271.10 |
4,271.10 |
4,270.60 |
4,270.60 |
24.7K |
15:12 |
4,270.60 |
4,271.20 |
4,270.60 |
4,271.20 |
42.6K |
15:13 |
4,271.70 |
4,271.90 |
4,271.70 |
4,271.90 |
48.9K |
15:14 |
4,272.90 |
4,272.90 |
4,272.10 |
4,272.10 |
66.1K |
15:15 |
4,271.50 |
4,271.70 |
4,271.50 |
4,271.70 |
90.7K |
15:16 |
4,272.50 |
4,273.00 |
4,272.50 |
4,273.00 |
39.7K |
15:17 |
4,273.30 |
4,273.40 |
4,273.30 |
4,273.40 |
19.5K |
15:18 |
4,273.70 |
4,273.70 |
4,273.40 |
4,273.40 |
17.2K |
15:19 |
4,273.60 |
4,273.60 |
4,272.40 |
4,272.40 |
25.1K |
15:20 |
4,272.60 |
4,273.10 |
4,272.60 |
4,273.10 |
31.0K |
15:21 |
4,271.90 |
4,271.90 |
4,271.20 |
4,271.20 |
39.6K |
15:22 |
4,271.60 |
4,272.40 |
4,271.60 |
4,272.40 |
101.0K |
15:23 |
4,272.70 |
4,272.70 |
4,271.60 |
4,271.60 |
62.5K |
15:24 |
4,271.30 |
4,271.30 |
4,271.30 |
4,271.30 |
57.9K |
15:25 |
4,271.50 |
4,272.40 |
4,271.50 |
4,272.40 |
39.8K |
15:26 |
4,272.80 |
4,272.90 |
4,272.80 |
4,272.90 |
32.6K |
15:27 |
4,273.40 |
4,274.10 |
4,273.40 |
4,274.10 |
35.2K |
15:28 |
4,274.00 |
4,274.00 |
4,273.60 |
4,273.60 |
27.6K |
15:29 |
4,273.20 |
4,273.20 |
4,272.70 |
4,272.70 |
134.4K |
15:30 |
4,272.00 |
4,272.50 |
4,272.00 |
4,272.50 |
76.2K |
15:31 |
4,271.90 |
4,271.90 |
4,271.60 |
4,271.60 |
123.2K |
15:32 |
4,271.10 |
4,271.30 |
4,271.10 |
4,271.30 |
43.8K |
15:33 |
4,270.80 |
4,270.80 |
4,270.60 |
4,270.60 |
26.6K |
15:34 |
4,269.90 |
4,270.80 |
4,269.90 |
4,270.80 |
44.5K |
15:35 |
4,270.10 |
4,270.90 |
4,270.10 |
4,270.90 |
70.6K |
15:36 |
4,270.50 |
4,270.80 |
4,270.50 |
4,270.80 |
63.2K |
15:37 |
4,270.70 |
4,270.70 |
4,270.10 |
4,270.10 |
19.4K |
15:38 |
4,270.10 |
4,271.00 |
4,270.10 |
4,271.00 |
59.1K |
15:39 |
4,271.10 |
4,271.10 |
4,270.70 |
4,270.70 |
22.2K |
15:40 |
4,270.60 |
4,270.70 |
4,270.60 |
4,270.70 |
33.7K |
15:41 |
4,270.40 |
4,270.40 |
4,269.50 |
4,269.50 |
59.0K |
15:42 |
4,270.50 |
4,271.10 |
4,270.50 |
4,271.10 |
37.2K |
15:43 |
4,269.80 |
4,271.60 |
4,269.80 |
4,271.60 |
31.7K |
15:44 |
4,272.50 |
4,272.60 |
4,272.50 |
4,272.60 |
68.6K |
15:45 |
4,272.50 |
4,272.50 |
4,272.40 |
4,272.40 |
75.4K |
15:46 |
4,273.40 |
4,274.20 |
4,273.40 |
4,274.20 |
228.6K |
15:47 |
4,273.40 |
4,273.40 |
4,273.20 |
4,273.20 |
52.2K |
15:48 |
4,272.80 |
4,273.40 |
4,272.80 |
4,273.40 |
40.9K |
15:49 |
4,273.20 |
4,274.30 |
4,273.20 |
4,274.30 |
51.7K |
15:50 |
4,274.10 |
4,274.30 |
4,274.10 |
4,274.30 |
102.6K |
15:51 |
4,274.90 |
4,275.30 |
4,274.90 |
4,275.30 |
114.6K |
15:52 |
4,275.50 |
4,275.60 |
4,275.50 |
4,275.60 |
69.6K |
15:53 |
4,278.40 |
4,278.60 |
4,278.40 |
4,278.60 |
67.7K |
15:54 |
4,279.00 |
4,279.00 |
4,278.90 |
4,278.90 |
111.1K |
15:55 |
4,279.60 |
4,279.60 |
4,279.10 |
4,279.10 |
59.4K |
15:56 |
4,277.70 |
4,278.50 |
4,277.70 |
4,278.50 |
108.4K |
15:57 |
4,277.60 |
4,277.60 |
4,277.00 |
4,277.00 |
45.6K |
15:58 |
4,275.90 |
4,275.90 |
4,275.90 |
4,275.90 |
122.6K |
15:59 |
4,276.00 |
4,276.00 |
4,274.30 |
4,274.30 |
119.9K |
16:00 |
4,275.10 |
4,275.10 |
4,275.10 |
4,275.10 |
11.1K |
16:01 |
4,275.10 |
4,275.10 |
4,275.10 |
4,275.10 |
0.0K |
16:02 |
4,275.10 |
4,275.10 |
4,275.10 |
4,275.10 |
0.0K |
16:03 |
4,275.10 |
4,275.10 |
4,275.10 |
4,275.10 |
0.0K |
16:04 |
4,275.10 |
4,275.80 |
4,275.10 |
4,275.80 |
9,642.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|