시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
10:00 |
4,358.20 |
4,371.30 |
4,358.20 |
4,371.30 |
585.7K |
10:01 |
4,380.90 |
4,380.90 |
4,374.50 |
4,374.50 |
88.8K |
10:02 |
4,372.20 |
4,372.20 |
4,370.30 |
4,370.30 |
65.6K |
10:03 |
4,368.50 |
4,368.50 |
4,368.30 |
4,368.30 |
44.0K |
10:04 |
4,364.30 |
4,364.30 |
4,360.60 |
4,360.60 |
24.7K |
10:05 |
4,356.30 |
4,365.80 |
4,356.30 |
4,365.80 |
55.5K |
10:06 |
4,365.70 |
4,365.70 |
4,364.30 |
4,364.30 |
159.7K |
10:07 |
4,366.70 |
4,366.70 |
4,365.00 |
4,365.00 |
77.4K |
10:08 |
4,364.30 |
4,364.30 |
4,361.60 |
4,361.60 |
70.7K |
10:09 |
4,363.30 |
4,366.20 |
4,363.30 |
4,366.20 |
56.9K |
10:10 |
4,364.80 |
4,364.80 |
4,364.50 |
4,364.50 |
30.5K |
10:11 |
4,368.70 |
4,372.10 |
4,368.70 |
4,372.10 |
99.1K |
10:12 |
4,377.30 |
4,379.60 |
4,377.30 |
4,379.60 |
83.4K |
10:13 |
4,385.60 |
4,385.60 |
4,385.30 |
4,385.30 |
45.1K |
10:14 |
4,382.70 |
4,382.70 |
4,382.20 |
4,382.20 |
107.5K |
10:15 |
4,380.90 |
4,380.90 |
4,378.70 |
4,378.70 |
72.4K |
10:16 |
4,373.80 |
4,373.80 |
4,372.40 |
4,372.40 |
89.1K |
10:17 |
4,373.70 |
4,373.70 |
4,373.50 |
4,373.50 |
29.6K |
10:18 |
4,373.10 |
4,373.10 |
4,370.30 |
4,370.30 |
25.8K |
10:19 |
4,372.20 |
4,373.60 |
4,372.20 |
4,373.60 |
116.9K |
10:20 |
4,370.00 |
4,373.30 |
4,370.00 |
4,373.30 |
61.5K |
10:21 |
4,374.30 |
4,374.30 |
4,371.90 |
4,371.90 |
47.0K |
10:22 |
4,372.80 |
4,372.80 |
4,371.80 |
4,371.80 |
91.8K |
10:23 |
4,372.20 |
4,372.20 |
4,371.30 |
4,371.30 |
40.8K |
10:24 |
4,372.30 |
4,372.30 |
4,371.90 |
4,371.90 |
49.7K |
10:25 |
4,371.40 |
4,374.90 |
4,371.40 |
4,374.90 |
19.2K |
10:26 |
4,373.30 |
4,373.30 |
4,372.60 |
4,372.60 |
59.5K |
10:27 |
4,372.20 |
4,372.30 |
4,372.20 |
4,372.30 |
22.7K |
10:28 |
4,370.80 |
4,370.80 |
4,369.40 |
4,369.40 |
65.7K |
10:29 |
4,370.30 |
4,370.30 |
4,369.40 |
4,369.40 |
25.7K |
10:30 |
4,368.90 |
4,368.90 |
4,368.20 |
4,368.20 |
42.7K |
10:31 |
4,366.50 |
4,366.50 |
4,365.90 |
4,365.90 |
90.4K |
10:32 |
4,364.10 |
4,366.30 |
4,364.10 |
4,366.30 |
50.9K |
10:33 |
4,368.50 |
4,368.50 |
4,368.50 |
4,368.50 |
20.4K |
10:34 |
4,366.40 |
4,366.80 |
4,366.40 |
4,366.80 |
23.6K |
10:35 |
4,365.40 |
4,367.60 |
4,365.40 |
4,367.60 |
51.8K |
10:36 |
4,368.30 |
4,368.30 |
4,368.10 |
4,368.10 |
88.6K |
10:37 |
4,369.50 |
4,371.00 |
4,369.50 |
4,371.00 |
82.5K |
10:38 |
4,371.20 |
4,371.20 |
4,369.70 |
4,369.70 |
92.8K |
10:39 |
4,369.30 |
4,369.30 |
4,368.80 |
4,368.80 |
20.2K |
10:40 |
4,366.10 |
4,366.10 |
4,365.50 |
4,365.50 |
29.8K |
10:41 |
4,365.80 |
4,365.80 |
4,365.50 |
4,365.50 |
62.2K |
10:42 |
4,364.10 |
4,364.80 |
4,364.10 |
4,364.80 |
36.0K |
10:43 |
4,364.50 |
4,364.80 |
4,364.50 |
4,364.80 |
24.6K |
10:44 |
4,362.30 |
4,362.30 |
4,361.50 |
4,361.50 |
12.8K |
10:45 |
4,364.30 |
4,365.00 |
4,364.30 |
4,365.00 |
17.5K |
10:46 |
4,364.80 |
4,365.00 |
4,364.80 |
4,365.00 |
12.7K |
10:47 |
4,364.40 |
4,367.60 |
4,364.40 |
4,367.60 |
39.6K |
10:48 |
4,367.80 |
4,367.80 |
4,366.30 |
4,366.30 |
30.0K |
10:49 |
4,366.50 |
4,367.50 |
4,366.50 |
4,367.50 |
31.6K |
10:50 |
4,367.10 |
4,367.50 |
4,367.10 |
4,367.50 |
75.9K |
10:51 |
4,370.10 |
4,370.10 |
4,369.80 |
4,369.80 |
33.0K |
10:52 |
4,370.30 |
4,370.30 |
4,370.00 |
4,370.00 |
32.8K |
10:53 |
4,370.20 |
4,370.70 |
4,370.20 |
4,370.70 |
53.4K |
10:54 |
4,369.20 |
4,370.60 |
4,369.20 |
4,370.60 |
17.4K |
10:55 |
4,370.00 |
4,370.30 |
4,370.00 |
4,370.30 |
23.6K |
10:56 |
4,370.90 |
4,370.90 |
4,368.40 |
4,368.40 |
47.4K |
10:57 |
4,369.20 |
4,370.50 |
4,369.20 |
4,370.50 |
38.6K |
10:58 |
4,369.30 |
4,369.30 |
4,367.30 |
4,367.30 |
20.0K |
10:59 |
4,367.40 |
4,367.90 |
4,367.40 |
4,367.90 |
12.9K |
11:00 |
4,368.20 |
4,369.30 |
4,368.20 |
4,369.30 |
25.4K |
11:01 |
4,370.40 |
4,370.40 |
4,369.30 |
4,369.30 |
33.9K |
11:02 |
4,368.80 |
4,368.80 |
4,367.30 |
4,367.30 |
25.5K |
11:03 |
4,368.00 |
4,368.00 |
4,368.00 |
4,368.00 |
16.0K |
11:04 |
4,367.00 |
4,367.90 |
4,367.00 |
4,367.90 |
58.5K |
11:05 |
4,367.30 |
4,368.20 |
4,367.30 |
4,368.20 |
14.3K |
11:06 |
4,368.10 |
4,369.10 |
4,368.10 |
4,369.10 |
16.2K |
11:07 |
4,368.20 |
4,370.40 |
4,368.20 |
4,370.40 |
27.1K |
11:08 |
4,370.10 |
4,370.10 |
4,368.80 |
4,368.80 |
19.0K |
11:09 |
4,368.40 |
4,369.20 |
4,368.40 |
4,369.20 |
47.6K |
11:10 |
4,368.40 |
4,368.40 |
4,367.20 |
4,367.20 |
9.6K |
11:11 |
4,366.40 |
4,368.40 |
4,366.40 |
4,368.40 |
28.1K |
11:12 |
4,367.90 |
4,367.90 |
4,367.90 |
4,367.90 |
25.2K |
11:13 |
4,368.10 |
4,368.10 |
4,367.80 |
4,367.80 |
11.5K |
11:14 |
4,368.20 |
4,368.20 |
4,367.90 |
4,367.90 |
17.6K |
11:15 |
4,367.40 |
4,367.40 |
4,366.70 |
4,366.70 |
26.3K |
11:16 |
4,366.60 |
4,366.90 |
4,366.60 |
4,366.90 |
44.2K |
11:17 |
4,367.10 |
4,367.10 |
4,366.50 |
4,366.50 |
30.2K |
11:18 |
4,365.70 |
4,367.10 |
4,365.70 |
4,367.10 |
11.4K |
11:19 |
4,367.40 |
4,368.30 |
4,367.40 |
4,368.30 |
19.8K |
11:20 |
4,367.80 |
4,369.40 |
4,367.80 |
4,369.40 |
96.1K |
11:21 |
4,373.50 |
4,374.80 |
4,373.50 |
4,374.80 |
18.5K |
11:22 |
4,374.90 |
4,375.90 |
4,374.90 |
4,375.90 |
121.1K |
11:23 |
4,377.50 |
4,377.50 |
4,377.50 |
4,377.50 |
16.0K |
11:24 |
4,376.20 |
4,377.20 |
4,376.20 |
4,377.20 |
17.1K |
11:25 |
4,377.80 |
4,377.90 |
4,377.80 |
4,377.90 |
13.2K |
11:26 |
4,378.00 |
4,378.00 |
4,377.50 |
4,377.50 |
12.1K |
11:27 |
4,376.10 |
4,376.10 |
4,375.10 |
4,375.10 |
17.0K |
11:28 |
4,373.80 |
4,373.80 |
4,372.80 |
4,372.80 |
12.3K |
11:29 |
4,373.90 |
4,373.90 |
4,373.30 |
4,373.30 |
15.9K |
11:30 |
4,374.10 |
4,374.10 |
4,374.00 |
4,374.00 |
26.0K |
11:31 |
4,375.20 |
4,375.20 |
4,374.10 |
4,374.10 |
71.7K |
11:32 |
4,375.10 |
4,375.10 |
4,375.00 |
4,375.00 |
13.4K |
11:33 |
4,377.20 |
4,377.50 |
4,377.20 |
4,377.50 |
31.5K |
11:34 |
4,377.50 |
4,378.40 |
4,377.50 |
4,378.40 |
33.0K |
11:35 |
4,378.60 |
4,380.00 |
4,378.60 |
4,380.00 |
17.0K |
11:36 |
4,379.30 |
4,379.30 |
4,378.10 |
4,378.10 |
10.8K |
11:37 |
4,378.20 |
4,378.20 |
4,377.90 |
4,377.90 |
10.7K |
11:38 |
4,378.60 |
4,378.60 |
4,378.10 |
4,378.10 |
29.3K |
11:39 |
4,378.90 |
4,379.10 |
4,378.90 |
4,379.10 |
15.6K |
11:40 |
4,378.50 |
4,378.50 |
4,376.80 |
4,376.80 |
22.2K |
11:41 |
4,373.40 |
4,374.00 |
4,373.40 |
4,374.00 |
25.1K |
11:42 |
4,374.90 |
4,375.20 |
4,374.90 |
4,375.20 |
18.8K |
11:43 |
4,375.20 |
4,375.20 |
4,374.90 |
4,374.90 |
27.2K |
11:44 |
4,378.40 |
4,378.90 |
4,378.40 |
4,378.90 |
52.8K |
11:45 |
4,378.80 |
4,379.30 |
4,378.80 |
4,379.30 |
23.3K |
11:46 |
4,380.50 |
4,380.50 |
4,377.40 |
4,377.40 |
16.2K |
11:47 |
4,376.30 |
4,376.30 |
4,374.10 |
4,374.10 |
61.9K |
11:48 |
4,374.20 |
4,375.70 |
4,374.20 |
4,375.70 |
18.7K |
11:49 |
4,376.30 |
4,376.30 |
4,376.10 |
4,376.10 |
23.0K |
11:50 |
4,376.00 |
4,376.00 |
4,375.60 |
4,375.60 |
56.7K |
11:51 |
4,375.30 |
4,375.70 |
4,375.30 |
4,375.70 |
21.6K |
11:52 |
4,375.90 |
4,376.70 |
4,375.90 |
4,376.70 |
16.8K |
11:53 |
4,377.60 |
4,377.60 |
4,377.40 |
4,377.40 |
30.4K |
11:54 |
4,376.60 |
4,377.70 |
4,376.60 |
4,377.70 |
19.0K |
11:55 |
4,377.50 |
4,377.50 |
4,376.50 |
4,376.50 |
33.5K |
11:56 |
4,376.90 |
4,376.90 |
4,376.70 |
4,376.70 |
14.4K |
11:57 |
4,378.80 |
4,379.90 |
4,378.80 |
4,379.90 |
89.0K |
11:58 |
4,382.40 |
4,382.40 |
4,381.60 |
4,381.60 |
49.3K |
11:59 |
4,383.10 |
4,383.80 |
4,383.10 |
4,383.80 |
27.4K |
12:00 |
4,385.00 |
4,385.00 |
4,382.80 |
4,382.80 |
40.4K |
12:01 |
4,386.20 |
4,386.20 |
4,384.60 |
4,384.60 |
8.2K |
12:02 |
4,385.40 |
4,386.40 |
4,385.40 |
4,386.40 |
98.2K |
12:03 |
4,386.80 |
4,386.80 |
4,386.60 |
4,386.60 |
14.7K |
12:04 |
4,388.20 |
4,389.30 |
4,388.20 |
4,389.30 |
22.3K |
12:05 |
4,387.50 |
4,388.10 |
4,387.50 |
4,388.10 |
32.8K |
12:06 |
4,389.40 |
4,389.40 |
4,388.10 |
4,388.10 |
24.8K |
12:07 |
4,387.70 |
4,387.70 |
4,386.60 |
4,386.60 |
31.7K |
12:08 |
4,385.90 |
4,385.90 |
4,385.80 |
4,385.80 |
17.3K |
12:09 |
4,385.30 |
4,385.30 |
4,384.60 |
4,384.60 |
22.6K |
12:10 |
4,383.80 |
4,383.80 |
4,383.80 |
4,383.80 |
60.1K |
12:11 |
4,383.10 |
4,383.70 |
4,383.10 |
4,383.70 |
27.2K |
12:12 |
4,383.00 |
4,383.40 |
4,383.00 |
4,383.40 |
83.6K |
12:13 |
4,384.10 |
4,384.40 |
4,384.10 |
4,384.40 |
28.7K |
12:14 |
4,384.50 |
4,384.50 |
4,383.60 |
4,383.60 |
19.0K |
12:15 |
4,384.10 |
4,384.10 |
4,383.50 |
4,383.50 |
30.1K |
12:16 |
4,383.60 |
4,384.30 |
4,383.60 |
4,384.30 |
28.4K |
12:17 |
4,385.20 |
4,385.90 |
4,385.20 |
4,385.90 |
32.1K |
12:18 |
4,386.50 |
4,388.20 |
4,386.50 |
4,388.20 |
27.0K |
12:19 |
4,388.10 |
4,388.30 |
4,388.10 |
4,388.30 |
33.5K |
12:20 |
4,389.20 |
4,389.20 |
4,388.60 |
4,388.60 |
72.3K |
12:21 |
4,389.60 |
4,390.60 |
4,389.60 |
4,390.60 |
36.2K |
12:22 |
4,388.10 |
4,388.50 |
4,388.10 |
4,388.50 |
20.7K |
12:23 |
4,388.90 |
4,388.90 |
4,387.60 |
4,387.60 |
15.1K |
12:24 |
4,387.00 |
4,387.40 |
4,387.00 |
4,387.40 |
16.3K |
12:25 |
4,387.10 |
4,388.30 |
4,387.10 |
4,388.30 |
27.0K |
12:26 |
4,387.80 |
4,387.90 |
4,387.80 |
4,387.90 |
16.8K |
12:27 |
4,388.30 |
4,388.30 |
4,388.10 |
4,388.10 |
13.5K |
12:28 |
4,387.60 |
4,387.60 |
4,387.10 |
4,387.10 |
13.2K |
12:29 |
4,387.10 |
4,387.10 |
4,386.80 |
4,386.80 |
21.1K |
12:30 |
4,386.90 |
4,386.90 |
4,386.50 |
4,386.50 |
15.3K |
12:31 |
4,386.80 |
4,386.80 |
4,386.00 |
4,386.00 |
53.9K |
12:32 |
4,386.80 |
4,386.80 |
4,386.60 |
4,386.60 |
17.4K |
12:33 |
4,387.60 |
4,387.60 |
4,386.90 |
4,386.90 |
35.4K |
12:34 |
4,387.70 |
4,387.70 |
4,387.50 |
4,387.50 |
20.5K |
12:35 |
4,387.60 |
4,387.60 |
4,386.90 |
4,386.90 |
25.8K |
12:36 |
4,387.40 |
4,387.70 |
4,387.40 |
4,387.70 |
11.0K |
12:37 |
4,387.50 |
4,387.50 |
4,387.50 |
4,387.50 |
22.4K |
12:38 |
4,387.10 |
4,387.40 |
4,387.10 |
4,387.40 |
13.7K |
12:39 |
4,388.10 |
4,388.90 |
4,388.10 |
4,388.90 |
11.8K |
12:40 |
4,388.40 |
4,388.40 |
4,388.30 |
4,388.30 |
30.7K |
12:41 |
4,388.40 |
4,388.40 |
4,388.00 |
4,388.00 |
16.9K |
12:42 |
4,388.00 |
4,388.00 |
4,387.70 |
4,387.70 |
16.4K |
12:43 |
4,388.50 |
4,388.50 |
4,387.90 |
4,387.90 |
20.1K |
12:44 |
4,388.80 |
4,388.90 |
4,388.80 |
4,388.90 |
11.1K |
12:45 |
4,388.70 |
4,391.00 |
4,388.70 |
4,391.00 |
13.3K |
12:46 |
4,391.50 |
4,391.50 |
4,390.10 |
4,390.10 |
10.8K |
12:47 |
4,389.80 |
4,389.80 |
4,388.90 |
4,388.90 |
32.1K |
12:48 |
4,389.90 |
4,390.30 |
4,389.90 |
4,390.30 |
35.9K |
12:49 |
4,391.30 |
4,391.30 |
4,391.20 |
4,391.20 |
16.4K |
12:50 |
4,392.00 |
4,392.20 |
4,392.00 |
4,392.20 |
42.1K |
12:51 |
4,392.50 |
4,392.50 |
4,392.00 |
4,392.00 |
13.4K |
12:52 |
4,391.90 |
4,391.90 |
4,391.60 |
4,391.60 |
68.4K |
12:53 |
4,392.00 |
4,392.00 |
4,390.80 |
4,390.80 |
22.3K |
12:54 |
4,390.90 |
4,391.90 |
4,390.90 |
4,391.90 |
12.9K |
12:55 |
4,391.70 |
4,391.70 |
4,391.40 |
4,391.40 |
8.9K |
12:56 |
4,392.80 |
4,392.80 |
4,392.10 |
4,392.10 |
11.3K |
12:57 |
4,391.70 |
4,391.70 |
4,391.00 |
4,391.00 |
20.0K |
12:58 |
4,391.10 |
4,391.10 |
4,390.70 |
4,390.70 |
49.2K |
12:59 |
4,390.80 |
4,390.80 |
4,390.60 |
4,390.60 |
36.9K |
13:00 |
4,390.30 |
4,390.30 |
4,389.90 |
4,389.90 |
36.9K |
13:01 |
4,389.40 |
4,389.40 |
4,388.80 |
4,388.80 |
32.4K |
13:02 |
4,387.70 |
4,389.00 |
4,387.70 |
4,389.00 |
61.5K |
13:03 |
4,388.50 |
4,389.10 |
4,388.50 |
4,389.10 |
26.0K |
13:04 |
4,390.00 |
4,390.00 |
4,389.90 |
4,389.90 |
27.7K |
13:05 |
4,390.20 |
4,390.20 |
4,390.00 |
4,390.00 |
11.0K |
13:06 |
4,389.30 |
4,389.90 |
4,389.30 |
4,389.90 |
9.8K |
13:07 |
4,390.70 |
4,390.70 |
4,390.60 |
4,390.60 |
42.5K |
13:08 |
4,389.10 |
4,390.00 |
4,389.10 |
4,390.00 |
26.6K |
13:09 |
4,390.40 |
4,390.40 |
4,389.70 |
4,389.70 |
28.0K |
13:10 |
4,389.90 |
4,390.40 |
4,389.90 |
4,390.40 |
49.5K |
13:11 |
4,391.60 |
4,391.90 |
4,391.60 |
4,391.90 |
33.4K |
13:12 |
4,392.40 |
4,392.40 |
4,392.40 |
4,392.40 |
27.2K |
13:13 |
4,392.20 |
4,392.20 |
4,392.20 |
4,392.20 |
26.8K |
13:14 |
4,392.20 |
4,393.00 |
4,392.20 |
4,393.00 |
16.1K |
13:15 |
4,392.40 |
4,392.40 |
4,391.50 |
4,391.50 |
65.4K |
13:16 |
4,391.50 |
4,391.60 |
4,391.50 |
4,391.60 |
10.7K |
13:17 |
4,391.20 |
4,391.50 |
4,391.20 |
4,391.50 |
10.5K |
13:18 |
4,391.20 |
4,391.20 |
4,390.60 |
4,390.60 |
11.6K |
13:19 |
4,390.70 |
4,391.00 |
4,390.70 |
4,391.00 |
12.4K |
13:20 |
4,391.10 |
4,391.60 |
4,391.10 |
4,391.60 |
31.0K |
13:21 |
4,392.60 |
4,392.60 |
4,392.60 |
4,392.60 |
16.1K |
13:22 |
4,392.40 |
4,392.40 |
4,392.40 |
4,392.40 |
31.5K |
13:23 |
4,391.30 |
4,393.30 |
4,391.30 |
4,393.30 |
23.5K |
13:24 |
4,393.40 |
4,393.50 |
4,393.40 |
4,393.50 |
39.7K |
13:25 |
4,393.30 |
4,393.50 |
4,393.30 |
4,393.50 |
29.0K |
13:26 |
4,396.00 |
4,396.00 |
4,395.60 |
4,395.60 |
52.7K |
13:27 |
4,395.40 |
4,395.40 |
4,394.70 |
4,394.70 |
40.4K |
13:28 |
4,394.80 |
4,395.30 |
4,394.80 |
4,395.30 |
22.1K |
13:29 |
4,395.50 |
4,395.60 |
4,395.50 |
4,395.60 |
18.6K |
13:30 |
4,397.90 |
4,397.90 |
4,396.90 |
4,396.90 |
37.8K |
13:31 |
4,397.00 |
4,397.00 |
4,395.80 |
4,395.80 |
16.5K |
13:32 |
4,396.20 |
4,396.20 |
4,395.90 |
4,395.90 |
23.6K |
13:33 |
4,396.00 |
4,396.00 |
4,395.90 |
4,395.90 |
11.8K |
13:34 |
4,396.10 |
4,396.10 |
4,395.50 |
4,395.50 |
8.7K |
13:35 |
4,395.40 |
4,395.40 |
4,394.60 |
4,394.60 |
28.1K |
13:36 |
4,394.90 |
4,394.90 |
4,394.70 |
4,394.70 |
17.6K |
13:37 |
4,395.00 |
4,395.00 |
4,393.60 |
4,393.60 |
16.5K |
13:38 |
4,393.50 |
4,394.00 |
4,393.50 |
4,394.00 |
43.1K |
13:39 |
4,393.90 |
4,393.90 |
4,393.90 |
4,393.90 |
7.5K |
13:40 |
4,393.70 |
4,394.50 |
4,393.70 |
4,394.50 |
35.5K |
13:41 |
4,394.40 |
4,394.40 |
4,393.30 |
4,393.30 |
53.9K |
13:42 |
4,393.70 |
4,394.80 |
4,393.70 |
4,394.80 |
9.9K |
13:43 |
4,394.70 |
4,394.70 |
4,393.50 |
4,393.50 |
54.7K |
13:44 |
4,394.70 |
4,394.80 |
4,394.70 |
4,394.80 |
61.2K |
13:45 |
4,395.20 |
4,395.20 |
4,395.20 |
4,395.20 |
72.4K |
13:46 |
4,395.20 |
4,395.20 |
4,394.10 |
4,394.10 |
53.9K |
13:47 |
4,394.90 |
4,394.90 |
4,394.70 |
4,394.70 |
26.2K |
13:48 |
4,395.90 |
4,395.90 |
4,395.90 |
4,395.90 |
31.5K |
13:49 |
4,395.20 |
4,395.30 |
4,395.20 |
4,395.30 |
18.0K |
13:50 |
4,395.60 |
4,395.60 |
4,395.60 |
4,395.60 |
9.4K |
13:51 |
4,395.20 |
4,395.80 |
4,395.20 |
4,395.80 |
13.2K |
13:52 |
4,395.90 |
4,395.90 |
4,395.00 |
4,395.00 |
25.6K |
13:53 |
4,395.70 |
4,395.70 |
4,395.70 |
4,395.70 |
55.6K |
13:54 |
4,395.50 |
4,395.50 |
4,395.20 |
4,395.20 |
18.8K |
13:55 |
4,395.20 |
4,395.40 |
4,395.20 |
4,395.40 |
14.3K |
13:56 |
4,394.70 |
4,394.70 |
4,394.50 |
4,394.50 |
18.4K |
13:57 |
4,397.40 |
4,397.40 |
4,396.60 |
4,396.60 |
15.0K |
13:58 |
4,397.60 |
4,397.60 |
4,397.30 |
4,397.30 |
32.9K |
13:59 |
4,397.30 |
4,398.90 |
4,397.30 |
4,398.90 |
44.1K |
14:00 |
4,398.20 |
4,398.90 |
4,398.20 |
4,398.90 |
25.2K |
14:01 |
4,398.80 |
4,398.80 |
4,398.20 |
4,398.20 |
23.4K |
14:02 |
4,397.90 |
4,398.00 |
4,397.90 |
4,398.00 |
13.1K |
14:03 |
4,398.20 |
4,399.00 |
4,398.20 |
4,399.00 |
26.9K |
14:04 |
4,399.00 |
4,399.00 |
4,399.00 |
4,399.00 |
29.4K |
14:05 |
4,399.10 |
4,399.10 |
4,398.90 |
4,398.90 |
782.1K |
14:06 |
4,395.90 |
4,395.90 |
4,395.30 |
4,395.30 |
255.3K |
14:07 |
4,394.00 |
4,394.20 |
4,394.00 |
4,394.20 |
74.0K |
14:08 |
4,394.40 |
4,394.90 |
4,394.40 |
4,394.90 |
17.8K |
14:09 |
4,394.90 |
4,395.50 |
4,394.90 |
4,395.50 |
664.4K |
14:10 |
4,395.60 |
4,395.80 |
4,395.60 |
4,395.80 |
168.6K |
14:11 |
4,394.70 |
4,394.70 |
4,394.60 |
4,394.60 |
54.2K |
14:12 |
4,394.70 |
4,394.70 |
4,394.50 |
4,394.50 |
19.7K |
14:13 |
4,394.70 |
4,394.70 |
4,394.60 |
4,394.60 |
25.8K |
14:14 |
4,394.30 |
4,394.30 |
4,394.30 |
4,394.30 |
41.4K |
14:15 |
4,394.20 |
4,394.50 |
4,394.20 |
4,394.50 |
26.3K |
14:16 |
4,394.70 |
4,395.00 |
4,394.70 |
4,395.00 |
12.7K |
14:17 |
4,392.70 |
4,392.70 |
4,392.40 |
4,392.40 |
33.2K |
14:18 |
4,391.50 |
4,391.50 |
4,391.50 |
4,391.50 |
282.7K |
14:19 |
4,390.90 |
4,390.90 |
4,390.80 |
4,390.80 |
45.1K |
14:20 |
4,390.50 |
4,390.60 |
4,390.50 |
4,390.60 |
17.0K |
14:21 |
4,391.20 |
4,391.20 |
4,391.00 |
4,391.00 |
208.1K |
14:22 |
4,391.40 |
4,391.70 |
4,391.40 |
4,391.70 |
39.3K |
14:23 |
4,391.40 |
4,391.40 |
4,391.10 |
4,391.10 |
202.0K |
14:24 |
4,391.50 |
4,392.10 |
4,391.50 |
4,392.10 |
45.0K |
14:25 |
4,391.40 |
4,391.40 |
4,390.10 |
4,390.10 |
12.5K |
14:26 |
4,389.50 |
4,391.10 |
4,389.50 |
4,391.10 |
19.6K |
14:27 |
4,390.50 |
4,391.20 |
4,390.50 |
4,391.20 |
18.6K |
14:28 |
4,391.50 |
4,391.50 |
4,391.20 |
4,391.20 |
32.3K |
14:29 |
4,391.20 |
4,391.20 |
4,390.80 |
4,390.80 |
12.1K |
14:30 |
4,390.90 |
4,390.90 |
4,390.50 |
4,390.50 |
59.7K |
14:31 |
4,392.80 |
4,393.30 |
4,392.80 |
4,393.30 |
42.8K |
14:32 |
4,392.30 |
4,392.30 |
4,392.20 |
4,392.20 |
50.0K |
14:33 |
4,392.60 |
4,392.70 |
4,392.60 |
4,392.70 |
16.3K |
14:34 |
4,392.60 |
4,392.70 |
4,392.60 |
4,392.70 |
16.9K |
14:35 |
4,392.90 |
4,392.90 |
4,392.50 |
4,392.50 |
24.2K |
14:36 |
4,393.50 |
4,393.50 |
4,393.30 |
4,393.30 |
40.1K |
14:37 |
4,393.20 |
4,393.70 |
4,393.20 |
4,393.70 |
26.4K |
14:38 |
4,393.40 |
4,393.40 |
4,393.20 |
4,393.20 |
35.7K |
14:39 |
4,393.10 |
4,393.10 |
4,392.80 |
4,392.80 |
27.4K |
14:40 |
4,393.10 |
4,393.50 |
4,393.10 |
4,393.50 |
58.6K |
14:41 |
4,396.50 |
4,396.50 |
4,396.40 |
4,396.40 |
53.3K |
14:42 |
4,396.60 |
4,397.00 |
4,396.60 |
4,397.00 |
14.9K |
14:43 |
4,396.10 |
4,396.10 |
4,395.90 |
4,395.90 |
32.5K |
14:44 |
4,395.90 |
4,395.90 |
4,394.80 |
4,394.80 |
19.9K |
14:45 |
4,394.10 |
4,394.80 |
4,394.10 |
4,394.80 |
35.5K |
14:46 |
4,394.60 |
4,395.30 |
4,394.60 |
4,395.30 |
27.5K |
14:47 |
4,396.90 |
4,396.90 |
4,396.80 |
4,396.80 |
100.5K |
14:48 |
4,397.10 |
4,397.40 |
4,397.10 |
4,397.40 |
34.4K |
14:49 |
4,398.20 |
4,399.30 |
4,398.20 |
4,399.30 |
74.9K |
14:50 |
4,399.00 |
4,399.00 |
4,396.90 |
4,396.90 |
28.4K |
14:51 |
4,396.70 |
4,397.40 |
4,396.70 |
4,397.40 |
27.8K |
14:52 |
4,397.30 |
4,397.30 |
4,396.40 |
4,396.40 |
30.3K |
14:53 |
4,395.70 |
4,396.80 |
4,395.70 |
4,396.80 |
18.1K |
14:54 |
4,397.10 |
4,397.10 |
4,397.10 |
4,397.10 |
21.4K |
14:55 |
4,396.70 |
4,396.70 |
4,395.90 |
4,395.90 |
21.5K |
14:56 |
4,395.70 |
4,395.70 |
4,395.20 |
4,395.20 |
71.0K |
14:57 |
4,395.60 |
4,395.60 |
4,395.60 |
4,395.60 |
19.5K |
14:58 |
4,395.40 |
4,395.60 |
4,395.40 |
4,395.60 |
45.9K |
14:59 |
4,395.20 |
4,395.20 |
4,394.90 |
4,394.90 |
38.9K |
15:00 |
4,395.10 |
4,395.10 |
4,394.80 |
4,394.80 |
146.8K |
15:01 |
4,394.90 |
4,394.90 |
4,394.50 |
4,394.50 |
61.7K |
15:02 |
4,395.70 |
4,396.10 |
4,395.70 |
4,396.10 |
78.4K |
15:03 |
4,395.30 |
4,395.50 |
4,395.30 |
4,395.50 |
122.1K |
15:04 |
4,395.90 |
4,395.90 |
4,395.40 |
4,395.40 |
28.8K |
15:05 |
4,395.40 |
4,395.70 |
4,395.40 |
4,395.70 |
34.4K |
15:06 |
4,396.30 |
4,396.30 |
4,395.90 |
4,395.90 |
32.5K |
15:07 |
4,394.90 |
4,395.90 |
4,394.90 |
4,395.90 |
20.1K |
15:08 |
4,395.90 |
4,395.90 |
4,395.90 |
4,395.90 |
46.8K |
15:09 |
4,395.80 |
4,395.80 |
4,395.40 |
4,395.40 |
59.6K |
15:10 |
4,395.30 |
4,395.30 |
4,395.00 |
4,395.00 |
77.3K |
15:11 |
4,395.60 |
4,395.60 |
4,395.40 |
4,395.40 |
45.4K |
15:12 |
4,394.80 |
4,394.80 |
4,394.50 |
4,394.50 |
71.7K |
15:13 |
4,394.40 |
4,394.40 |
4,394.20 |
4,394.20 |
29.5K |
15:14 |
4,394.10 |
4,395.20 |
4,394.10 |
4,395.20 |
10.5K |
15:15 |
4,395.00 |
4,395.40 |
4,395.00 |
4,395.40 |
30.4K |
15:16 |
4,395.80 |
4,395.80 |
4,394.50 |
4,394.50 |
38.0K |
15:17 |
4,394.40 |
4,394.40 |
4,393.60 |
4,393.60 |
52.6K |
15:18 |
4,393.00 |
4,393.00 |
4,392.50 |
4,392.50 |
19.0K |
15:19 |
4,393.20 |
4,394.10 |
4,393.20 |
4,394.10 |
52.1K |
15:20 |
4,394.60 |
4,394.60 |
4,394.20 |
4,394.20 |
67.9K |
15:21 |
4,393.30 |
4,393.60 |
4,393.30 |
4,393.60 |
38.5K |
15:22 |
4,393.50 |
4,393.50 |
4,393.20 |
4,393.20 |
38.1K |
15:23 |
4,393.10 |
4,393.10 |
4,393.00 |
4,393.00 |
29.8K |
15:24 |
4,392.90 |
4,393.40 |
4,392.90 |
4,393.40 |
37.6K |
15:25 |
4,393.40 |
4,394.50 |
4,393.40 |
4,394.50 |
332.8K |
15:26 |
4,394.90 |
4,394.90 |
4,394.10 |
4,394.10 |
27.8K |
15:27 |
4,395.20 |
4,395.20 |
4,394.60 |
4,394.60 |
26.3K |
15:28 |
4,394.60 |
4,394.60 |
4,393.80 |
4,393.80 |
16.7K |
15:29 |
4,394.00 |
4,394.20 |
4,394.00 |
4,394.20 |
31.8K |
15:30 |
4,394.70 |
4,395.60 |
4,394.70 |
4,395.60 |
82.1K |
15:31 |
4,396.00 |
4,396.40 |
4,396.00 |
4,396.40 |
20.1K |
15:32 |
4,396.40 |
4,396.50 |
4,396.40 |
4,396.50 |
23.4K |
15:33 |
4,396.00 |
4,397.10 |
4,396.00 |
4,397.10 |
26.2K |
15:34 |
4,397.80 |
4,398.60 |
4,397.80 |
4,398.60 |
23.9K |
15:35 |
4,398.80 |
4,400.10 |
4,398.80 |
4,400.10 |
43.7K |
15:36 |
4,400.50 |
4,400.80 |
4,400.50 |
4,400.80 |
15.7K |
15:37 |
4,401.20 |
4,401.20 |
4,400.70 |
4,400.70 |
31.1K |
15:38 |
4,400.80 |
4,400.90 |
4,400.80 |
4,400.90 |
33.7K |
15:39 |
4,399.80 |
4,399.80 |
4,399.80 |
4,399.80 |
20.2K |
15:40 |
4,399.80 |
4,399.80 |
4,399.40 |
4,399.40 |
69.7K |
15:41 |
4,398.00 |
4,398.70 |
4,398.00 |
4,398.70 |
46.4K |
15:42 |
4,398.50 |
4,398.80 |
4,398.50 |
4,398.80 |
29.2K |
15:43 |
4,398.70 |
4,398.80 |
4,398.70 |
4,398.80 |
25.8K |
15:44 |
4,398.40 |
4,398.40 |
4,397.50 |
4,397.50 |
64.1K |
15:45 |
4,397.50 |
4,397.60 |
4,397.50 |
4,397.60 |
49.5K |
15:46 |
4,397.80 |
4,398.10 |
4,397.80 |
4,398.10 |
54.0K |
15:47 |
4,399.60 |
4,399.90 |
4,399.60 |
4,399.90 |
45.9K |
15:48 |
4,399.60 |
4,399.60 |
4,399.50 |
4,399.50 |
45.2K |
15:49 |
4,399.40 |
4,399.70 |
4,399.40 |
4,399.70 |
52.2K |
15:50 |
4,400.50 |
4,400.50 |
4,399.90 |
4,399.90 |
45.8K |
15:51 |
4,399.40 |
4,399.40 |
4,399.00 |
4,399.00 |
55.4K |
15:52 |
4,398.70 |
4,398.90 |
4,398.70 |
4,398.90 |
42.2K |
15:53 |
4,399.20 |
4,399.20 |
4,398.80 |
4,398.80 |
50.8K |
15:54 |
4,398.00 |
4,399.00 |
4,398.00 |
4,399.00 |
52.6K |
15:55 |
4,398.70 |
4,400.10 |
4,398.70 |
4,400.10 |
92.6K |
15:56 |
4,399.60 |
4,400.30 |
4,399.60 |
4,400.30 |
147.2K |
15:57 |
4,399.50 |
4,400.10 |
4,399.50 |
4,400.10 |
59.6K |
15:58 |
4,399.80 |
4,399.80 |
4,399.60 |
4,399.60 |
77.4K |
15:59 |
4,400.10 |
4,400.10 |
4,398.80 |
4,398.80 |
127.2K |
16:00 |
4,396.30 |
4,396.30 |
4,396.30 |
4,396.30 |
351.2K |
16:01 |
4,396.30 |
4,396.30 |
4,396.30 |
4,396.30 |
0.0K |
16:02 |
4,396.30 |
4,396.30 |
4,396.30 |
4,396.30 |
0.0K |
16:03 |
4,396.30 |
4,396.30 |
4,396.30 |
4,396.30 |
0.0K |
16:04 |
4,396.30 |
4,396.30 |
4,394.90 |
4,394.90 |
5,595.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|