시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
10:00 |
4,433.80 |
4,444.30 |
4,433.80 |
4,444.30 |
381.4K |
10:01 |
4,450.00 |
4,450.00 |
4,441.70 |
4,441.70 |
104.5K |
10:02 |
4,439.10 |
4,439.10 |
4,437.70 |
4,437.70 |
65.6K |
10:03 |
4,437.10 |
4,437.50 |
4,437.10 |
4,437.50 |
50.3K |
10:04 |
4,437.10 |
4,437.10 |
4,433.20 |
4,433.20 |
35.1K |
10:05 |
4,430.20 |
4,430.20 |
4,424.80 |
4,424.80 |
76.0K |
10:06 |
4,426.00 |
4,428.00 |
4,426.00 |
4,428.00 |
23.3K |
10:07 |
4,430.30 |
4,430.30 |
4,429.80 |
4,429.80 |
24.7K |
10:08 |
4,430.50 |
4,432.60 |
4,430.50 |
4,432.60 |
33.7K |
10:09 |
4,431.90 |
4,432.70 |
4,431.90 |
4,432.70 |
32.5K |
10:10 |
4,432.50 |
4,433.80 |
4,432.50 |
4,433.80 |
32.2K |
10:11 |
4,431.80 |
4,431.80 |
4,431.00 |
4,431.00 |
48.1K |
10:12 |
4,429.40 |
4,429.60 |
4,429.40 |
4,429.60 |
15.8K |
10:13 |
4,432.00 |
4,432.30 |
4,432.00 |
4,432.30 |
46.7K |
10:14 |
4,430.10 |
4,430.10 |
4,427.40 |
4,427.40 |
90.7K |
10:15 |
4,428.30 |
4,428.30 |
4,424.90 |
4,424.90 |
251.8K |
10:16 |
4,423.20 |
4,423.20 |
4,423.20 |
4,423.20 |
78.5K |
10:17 |
4,417.30 |
4,417.30 |
4,413.20 |
4,413.20 |
184.7K |
10:18 |
4,415.30 |
4,415.30 |
4,413.60 |
4,413.60 |
18.7K |
10:19 |
4,415.80 |
4,415.80 |
4,415.80 |
4,415.80 |
17.3K |
10:20 |
4,415.90 |
4,415.90 |
4,415.60 |
4,415.60 |
49.4K |
10:21 |
4,416.10 |
4,417.60 |
4,416.10 |
4,417.60 |
24.4K |
10:22 |
4,417.80 |
4,418.50 |
4,417.80 |
4,418.50 |
26.6K |
10:23 |
4,418.20 |
4,420.90 |
4,418.20 |
4,420.90 |
30.4K |
10:24 |
4,421.70 |
4,421.70 |
4,420.70 |
4,420.70 |
29.9K |
10:25 |
4,422.90 |
4,422.90 |
4,421.40 |
4,421.40 |
32.7K |
10:26 |
4,421.00 |
4,421.80 |
4,421.00 |
4,421.80 |
17.7K |
10:27 |
4,420.70 |
4,420.70 |
4,420.20 |
4,420.20 |
20.2K |
10:28 |
4,418.50 |
4,418.50 |
4,416.30 |
4,416.30 |
42.8K |
10:29 |
4,416.50 |
4,416.50 |
4,414.70 |
4,414.70 |
45.7K |
10:30 |
4,413.70 |
4,414.20 |
4,413.70 |
4,414.20 |
41.5K |
10:31 |
4,414.00 |
4,414.00 |
4,413.20 |
4,413.20 |
35.8K |
10:32 |
4,414.70 |
4,415.80 |
4,414.70 |
4,415.80 |
45.5K |
10:33 |
4,412.90 |
4,413.50 |
4,412.90 |
4,413.50 |
45.9K |
10:34 |
4,411.50 |
4,411.50 |
4,409.20 |
4,409.20 |
50.7K |
10:35 |
4,408.20 |
4,408.20 |
4,407.90 |
4,407.90 |
29.2K |
10:36 |
4,409.20 |
4,409.20 |
4,409.10 |
4,409.10 |
23.8K |
10:37 |
4,408.00 |
4,408.20 |
4,408.00 |
4,408.20 |
15.3K |
10:38 |
4,407.90 |
4,409.70 |
4,407.90 |
4,409.70 |
18.4K |
10:39 |
4,408.70 |
4,409.10 |
4,408.70 |
4,409.10 |
25.6K |
10:40 |
4,408.70 |
4,410.10 |
4,408.70 |
4,410.10 |
31.0K |
10:41 |
4,411.20 |
4,412.30 |
4,411.20 |
4,412.30 |
64.3K |
10:42 |
4,411.90 |
4,411.90 |
4,411.40 |
4,411.40 |
100.6K |
10:43 |
4,410.60 |
4,410.60 |
4,408.60 |
4,408.60 |
93.2K |
10:44 |
4,408.00 |
4,408.60 |
4,408.00 |
4,408.60 |
30.6K |
10:45 |
4,409.40 |
4,409.40 |
4,408.60 |
4,408.60 |
38.7K |
10:46 |
4,407.50 |
4,408.20 |
4,407.50 |
4,408.20 |
11.8K |
10:47 |
4,408.90 |
4,408.90 |
4,408.10 |
4,408.10 |
21.9K |
10:48 |
4,409.20 |
4,409.60 |
4,409.20 |
4,409.60 |
48.5K |
10:49 |
4,409.40 |
4,410.60 |
4,409.40 |
4,410.60 |
52.8K |
10:50 |
4,411.70 |
4,412.70 |
4,411.70 |
4,412.70 |
32.5K |
10:51 |
4,413.40 |
4,413.40 |
4,413.30 |
4,413.30 |
36.9K |
10:52 |
4,413.40 |
4,413.80 |
4,413.40 |
4,413.80 |
16.6K |
10:53 |
4,414.40 |
4,414.60 |
4,414.40 |
4,414.60 |
19.9K |
10:54 |
4,415.00 |
4,415.00 |
4,414.90 |
4,414.90 |
21.9K |
10:55 |
4,414.10 |
4,414.50 |
4,414.10 |
4,414.50 |
79.4K |
10:56 |
4,414.90 |
4,416.40 |
4,414.90 |
4,416.40 |
20.0K |
10:57 |
4,418.20 |
4,418.20 |
4,415.20 |
4,415.20 |
21.6K |
10:58 |
4,414.40 |
4,414.70 |
4,414.40 |
4,414.70 |
74.6K |
10:59 |
4,415.10 |
4,415.70 |
4,415.10 |
4,415.70 |
47.8K |
11:00 |
4,417.70 |
4,419.60 |
4,417.70 |
4,419.60 |
24.3K |
11:01 |
4,420.10 |
4,420.10 |
4,419.40 |
4,419.40 |
15.1K |
11:02 |
4,420.00 |
4,420.00 |
4,419.60 |
4,419.60 |
36.7K |
11:03 |
4,420.80 |
4,420.80 |
4,420.10 |
4,420.10 |
29.6K |
11:04 |
4,418.40 |
4,418.70 |
4,418.40 |
4,418.70 |
18.8K |
11:05 |
4,419.90 |
4,420.30 |
4,419.90 |
4,420.30 |
41.2K |
11:06 |
4,420.30 |
4,420.30 |
4,420.00 |
4,420.00 |
14.0K |
11:07 |
4,419.90 |
4,419.90 |
4,418.50 |
4,418.50 |
12.8K |
11:08 |
4,415.60 |
4,415.70 |
4,415.60 |
4,415.70 |
12.2K |
11:09 |
4,415.70 |
4,415.70 |
4,415.20 |
4,415.20 |
10.3K |
11:10 |
4,415.30 |
4,416.40 |
4,415.30 |
4,416.40 |
53.7K |
11:11 |
4,417.10 |
4,417.10 |
4,415.50 |
4,415.50 |
72.3K |
11:12 |
4,416.30 |
4,416.30 |
4,415.70 |
4,415.70 |
20.4K |
11:13 |
4,417.50 |
4,418.50 |
4,417.50 |
4,418.50 |
29.4K |
11:14 |
4,419.00 |
4,419.10 |
4,419.00 |
4,419.10 |
21.1K |
11:15 |
4,419.50 |
4,419.50 |
4,419.00 |
4,419.00 |
13.9K |
11:16 |
4,418.50 |
4,421.80 |
4,418.50 |
4,421.80 |
31.4K |
11:17 |
4,421.90 |
4,423.50 |
4,421.90 |
4,423.50 |
37.0K |
11:18 |
4,424.90 |
4,424.90 |
4,424.70 |
4,424.70 |
29.3K |
11:19 |
4,424.40 |
4,424.40 |
4,423.60 |
4,423.60 |
34.0K |
11:20 |
4,422.00 |
4,423.00 |
4,422.00 |
4,423.00 |
2,502.1K |
11:21 |
4,426.60 |
4,427.10 |
4,426.60 |
4,427.10 |
17.0K |
11:22 |
4,427.80 |
4,427.80 |
4,425.50 |
4,425.50 |
25.3K |
11:23 |
4,425.50 |
4,425.50 |
4,424.80 |
4,424.80 |
24.9K |
11:24 |
4,425.20 |
4,425.20 |
4,424.90 |
4,424.90 |
16.3K |
11:25 |
4,426.50 |
4,426.50 |
4,426.40 |
4,426.40 |
20.3K |
11:26 |
4,427.30 |
4,428.10 |
4,427.30 |
4,428.10 |
37.0K |
11:27 |
4,430.80 |
4,432.20 |
4,430.80 |
4,432.20 |
23.5K |
11:28 |
4,432.60 |
4,432.60 |
4,432.30 |
4,432.30 |
14.2K |
11:29 |
4,432.10 |
4,433.00 |
4,432.10 |
4,433.00 |
11.6K |
11:30 |
4,431.80 |
4,431.80 |
4,430.90 |
4,430.90 |
35.4K |
11:31 |
4,428.40 |
4,429.20 |
4,428.40 |
4,429.20 |
25.0K |
11:32 |
4,428.90 |
4,428.90 |
4,427.90 |
4,427.90 |
14.1K |
11:33 |
4,428.20 |
4,428.30 |
4,428.20 |
4,428.30 |
15.4K |
11:34 |
4,428.70 |
4,428.70 |
4,428.40 |
4,428.40 |
23.3K |
11:35 |
4,426.50 |
4,426.50 |
4,426.40 |
4,426.40 |
66.5K |
11:36 |
4,425.70 |
4,425.70 |
4,425.30 |
4,425.30 |
15.9K |
11:37 |
4,424.90 |
4,425.30 |
4,424.90 |
4,425.30 |
35.4K |
11:38 |
4,422.80 |
4,422.80 |
4,421.60 |
4,421.60 |
24.6K |
11:39 |
4,421.20 |
4,421.20 |
4,421.20 |
4,421.20 |
23.3K |
11:40 |
4,420.90 |
4,420.90 |
4,420.60 |
4,420.60 |
99.8K |
11:41 |
4,420.50 |
4,421.80 |
4,420.50 |
4,421.80 |
14.9K |
11:42 |
4,423.00 |
4,424.70 |
4,423.00 |
4,424.70 |
20.2K |
11:43 |
4,428.30 |
4,435.70 |
4,428.30 |
4,435.70 |
142.3K |
11:44 |
4,438.70 |
4,440.00 |
4,438.70 |
4,440.00 |
17.8K |
11:45 |
4,436.10 |
4,436.50 |
4,436.10 |
4,436.50 |
20.7K |
11:46 |
4,438.10 |
4,438.50 |
4,438.10 |
4,438.50 |
15.9K |
11:47 |
4,440.70 |
4,442.50 |
4,440.70 |
4,442.50 |
19.8K |
11:48 |
4,442.50 |
4,442.50 |
4,442.30 |
4,442.30 |
29.5K |
11:49 |
4,441.40 |
4,441.60 |
4,441.40 |
4,441.60 |
48.0K |
11:50 |
4,441.90 |
4,442.30 |
4,441.90 |
4,442.30 |
50.5K |
11:51 |
4,442.20 |
4,442.20 |
4,441.00 |
4,441.00 |
27.1K |
11:52 |
4,441.10 |
4,443.10 |
4,441.10 |
4,443.10 |
21.1K |
11:53 |
4,440.10 |
4,441.70 |
4,440.10 |
4,441.70 |
18.3K |
11:54 |
4,441.20 |
4,441.20 |
4,439.50 |
4,439.50 |
15.6K |
11:55 |
4,439.40 |
4,441.10 |
4,439.40 |
4,441.10 |
32.1K |
11:56 |
4,441.60 |
4,441.60 |
4,441.20 |
4,441.20 |
25.9K |
11:57 |
4,441.70 |
4,443.30 |
4,441.70 |
4,443.30 |
201.6K |
11:58 |
4,444.30 |
4,444.30 |
4,441.60 |
4,441.60 |
39.9K |
11:59 |
4,440.00 |
4,440.00 |
4,439.00 |
4,439.00 |
23.7K |
12:00 |
4,437.60 |
4,437.70 |
4,437.60 |
4,437.70 |
0.0K |
12:01 |
4,438.20 |
4,438.60 |
4,438.20 |
4,438.60 |
7.0K |
12:02 |
4,439.40 |
4,439.40 |
4,439.30 |
4,439.30 |
7.2K |
12:03 |
4,439.20 |
4,439.20 |
4,438.10 |
4,438.10 |
36.9K |
12:04 |
4,439.50 |
4,440.10 |
4,439.50 |
4,440.10 |
9.8K |
12:05 |
4,438.60 |
4,445.10 |
4,438.60 |
4,445.10 |
8.3K |
12:06 |
4,445.50 |
4,445.50 |
4,443.50 |
4,443.50 |
6.2K |
12:07 |
4,443.90 |
4,444.10 |
4,443.90 |
4,444.10 |
4.8K |
12:08 |
4,445.20 |
4,445.20 |
4,443.60 |
4,443.60 |
15.3K |
12:09 |
4,444.20 |
4,444.20 |
4,444.10 |
4,444.10 |
73.1K |
12:10 |
4,443.40 |
4,443.40 |
4,442.10 |
4,442.10 |
6.2K |
12:11 |
4,442.00 |
4,442.00 |
4,441.50 |
4,441.50 |
26.9K |
12:12 |
4,440.90 |
4,440.90 |
4,439.80 |
4,439.80 |
26.6K |
12:13 |
4,437.60 |
4,438.30 |
4,437.60 |
4,438.30 |
18.6K |
12:14 |
4,438.90 |
4,440.60 |
4,438.90 |
4,440.60 |
11.8K |
12:15 |
4,440.80 |
4,441.10 |
4,440.80 |
4,441.10 |
29.1K |
12:16 |
4,441.60 |
4,441.70 |
4,441.60 |
4,441.70 |
10.9K |
12:17 |
4,439.00 |
4,439.00 |
4,438.60 |
4,438.60 |
21.0K |
12:18 |
4,438.30 |
4,439.20 |
4,438.30 |
4,439.20 |
16.7K |
12:19 |
4,439.00 |
4,439.50 |
4,439.00 |
4,439.50 |
10.8K |
12:20 |
4,439.90 |
4,441.80 |
4,439.90 |
4,441.80 |
52.4K |
12:21 |
4,442.00 |
4,442.10 |
4,442.00 |
4,442.10 |
47.6K |
12:22 |
4,442.60 |
4,443.00 |
4,442.60 |
4,443.00 |
7.0K |
12:23 |
4,440.80 |
4,440.80 |
4,439.30 |
4,439.30 |
30.3K |
12:24 |
4,439.00 |
4,439.00 |
4,438.20 |
4,438.20 |
18.0K |
12:25 |
4,439.10 |
4,439.10 |
4,438.20 |
4,438.20 |
25.2K |
12:26 |
4,438.50 |
4,438.50 |
4,438.20 |
4,438.20 |
27.1K |
12:27 |
4,438.40 |
4,438.40 |
4,436.30 |
4,436.30 |
65.3K |
12:28 |
4,437.00 |
4,438.50 |
4,437.00 |
4,438.50 |
7.9K |
12:29 |
4,438.60 |
4,439.50 |
4,438.60 |
4,439.50 |
41.7K |
12:30 |
4,439.60 |
4,439.60 |
4,439.50 |
4,439.50 |
205.5K |
12:31 |
4,439.70 |
4,439.70 |
4,439.30 |
4,439.30 |
52.3K |
12:32 |
4,439.80 |
4,440.30 |
4,439.80 |
4,440.30 |
20.7K |
12:33 |
4,440.60 |
4,440.80 |
4,440.60 |
4,440.80 |
20.4K |
12:34 |
4,440.80 |
4,440.80 |
4,440.20 |
4,440.20 |
27.3K |
12:35 |
4,439.70 |
4,439.70 |
4,439.00 |
4,439.00 |
25.4K |
12:36 |
4,440.20 |
4,441.60 |
4,440.20 |
4,441.60 |
15.0K |
12:37 |
4,441.30 |
4,441.30 |
4,439.80 |
4,439.80 |
13.3K |
12:38 |
4,440.00 |
4,440.10 |
4,440.00 |
4,440.10 |
11.3K |
12:39 |
4,440.10 |
4,440.10 |
4,440.00 |
4,440.00 |
22.3K |
12:40 |
4,439.90 |
4,440.30 |
4,439.90 |
4,440.30 |
34.0K |
12:41 |
4,441.80 |
4,441.80 |
4,441.70 |
4,441.70 |
15.1K |
12:42 |
4,440.70 |
4,441.30 |
4,440.70 |
4,441.30 |
119.8K |
12:43 |
4,440.50 |
4,440.90 |
4,440.50 |
4,440.90 |
12.6K |
12:44 |
4,441.70 |
4,441.70 |
4,441.70 |
4,441.70 |
5.3K |
12:45 |
4,441.30 |
4,441.30 |
4,440.90 |
4,440.90 |
11.2K |
12:46 |
4,439.50 |
4,439.70 |
4,439.50 |
4,439.70 |
29.3K |
12:47 |
4,440.10 |
4,441.30 |
4,440.10 |
4,441.30 |
32.0K |
12:48 |
4,441.80 |
4,442.10 |
4,441.80 |
4,442.10 |
17.8K |
12:49 |
4,442.40 |
4,442.40 |
4,441.00 |
4,441.00 |
52.8K |
12:50 |
4,439.40 |
4,440.40 |
4,439.40 |
4,440.40 |
18.8K |
12:51 |
4,440.50 |
4,440.50 |
4,440.10 |
4,440.10 |
85.1K |
12:52 |
4,440.10 |
4,440.50 |
4,440.10 |
4,440.50 |
63.8K |
12:53 |
4,440.40 |
4,441.70 |
4,440.40 |
4,441.70 |
7.3K |
12:54 |
4,441.30 |
4,441.30 |
4,440.70 |
4,440.70 |
11.2K |
12:55 |
4,440.20 |
4,440.20 |
4,439.90 |
4,439.90 |
10.2K |
12:56 |
4,440.30 |
4,440.30 |
4,439.60 |
4,439.60 |
11.0K |
12:57 |
4,438.40 |
4,438.60 |
4,438.40 |
4,438.60 |
17.5K |
12:58 |
4,438.60 |
4,439.50 |
4,438.60 |
4,439.50 |
12.0K |
12:59 |
4,439.20 |
4,439.30 |
4,439.20 |
4,439.30 |
17.5K |
13:00 |
4,439.60 |
4,439.90 |
4,439.60 |
4,439.90 |
6.3K |
13:01 |
4,440.20 |
4,440.20 |
4,439.80 |
4,439.80 |
23.8K |
13:02 |
4,439.30 |
4,439.60 |
4,439.30 |
4,439.60 |
10.7K |
13:03 |
4,439.30 |
4,439.50 |
4,439.30 |
4,439.50 |
7.5K |
13:04 |
4,438.50 |
4,438.50 |
4,438.50 |
4,438.50 |
20.3K |
13:05 |
4,437.30 |
4,437.30 |
4,437.00 |
4,437.00 |
35.0K |
13:06 |
4,439.00 |
4,439.00 |
4,438.10 |
4,438.10 |
17.6K |
13:07 |
4,438.30 |
4,438.30 |
4,437.80 |
4,437.80 |
49.3K |
13:08 |
4,438.70 |
4,439.70 |
4,438.70 |
4,439.70 |
9.8K |
13:09 |
4,439.60 |
4,439.60 |
4,439.40 |
4,439.40 |
9.4K |
13:10 |
4,440.10 |
4,440.10 |
4,440.00 |
4,440.00 |
10.2K |
13:11 |
4,440.60 |
4,441.00 |
4,440.60 |
4,441.00 |
7.8K |
13:12 |
4,440.80 |
4,441.60 |
4,440.80 |
4,441.60 |
18.0K |
13:13 |
4,441.40 |
4,441.90 |
4,441.40 |
4,441.90 |
33.3K |
13:14 |
4,442.90 |
4,444.20 |
4,442.90 |
4,444.20 |
12.3K |
13:15 |
4,442.60 |
4,442.60 |
4,441.60 |
4,441.60 |
17.9K |
13:16 |
4,442.10 |
4,442.50 |
4,442.10 |
4,442.50 |
42.4K |
13:17 |
4,442.40 |
4,442.40 |
4,442.40 |
4,442.40 |
10.0K |
13:18 |
4,442.40 |
4,442.70 |
4,442.40 |
4,442.70 |
35.7K |
13:19 |
4,442.10 |
4,442.10 |
4,441.80 |
4,441.80 |
14.5K |
13:20 |
4,441.80 |
4,442.40 |
4,441.80 |
4,442.40 |
14.6K |
13:21 |
4,442.30 |
4,442.90 |
4,442.30 |
4,442.90 |
67.2K |
13:22 |
4,442.40 |
4,442.70 |
4,442.40 |
4,442.70 |
12.4K |
13:23 |
4,443.00 |
4,443.70 |
4,443.00 |
4,443.70 |
60.5K |
13:24 |
4,443.80 |
4,444.70 |
4,443.80 |
4,444.70 |
10.5K |
13:25 |
4,444.00 |
4,444.30 |
4,444.00 |
4,444.30 |
24.0K |
13:26 |
4,446.10 |
4,446.10 |
4,445.20 |
4,445.20 |
11.1K |
13:27 |
4,444.30 |
4,444.90 |
4,444.30 |
4,444.90 |
14.1K |
13:28 |
4,444.80 |
4,445.20 |
4,444.80 |
4,445.20 |
45.5K |
13:29 |
4,446.40 |
4,446.40 |
4,446.20 |
4,446.20 |
18.5K |
13:30 |
4,446.80 |
4,446.90 |
4,446.80 |
4,446.90 |
121.4K |
13:31 |
4,447.20 |
4,447.60 |
4,447.20 |
4,447.60 |
58.6K |
13:32 |
4,447.50 |
4,447.50 |
4,447.40 |
4,447.40 |
9.5K |
13:33 |
4,446.30 |
4,446.30 |
4,446.10 |
4,446.10 |
12.7K |
13:34 |
4,445.90 |
4,445.90 |
4,445.80 |
4,445.80 |
5.1K |
13:35 |
4,446.00 |
4,446.00 |
4,445.90 |
4,445.90 |
12.4K |
13:36 |
4,446.30 |
4,446.30 |
4,444.80 |
4,444.80 |
38.5K |
13:37 |
4,443.40 |
4,443.40 |
4,443.40 |
4,443.40 |
46.0K |
13:38 |
4,443.10 |
4,443.10 |
4,442.20 |
4,442.20 |
69.8K |
13:39 |
4,442.40 |
4,442.40 |
4,441.70 |
4,441.70 |
14.4K |
13:40 |
4,441.70 |
4,441.70 |
4,441.50 |
4,441.50 |
54.1K |
13:41 |
4,441.40 |
4,442.30 |
4,441.40 |
4,442.30 |
16.9K |
13:42 |
4,442.60 |
4,442.60 |
4,441.00 |
4,441.00 |
6.9K |
13:43 |
4,439.50 |
4,439.80 |
4,439.50 |
4,439.80 |
48.7K |
13:44 |
4,439.20 |
4,439.20 |
4,439.20 |
4,439.20 |
61.2K |
13:45 |
4,439.80 |
4,439.90 |
4,439.80 |
4,439.90 |
82.7K |
13:46 |
4,439.20 |
4,439.20 |
4,439.10 |
4,439.10 |
99.3K |
13:47 |
4,439.30 |
4,439.30 |
4,439.20 |
4,439.20 |
8.8K |
13:48 |
4,439.20 |
4,441.80 |
4,439.20 |
4,441.80 |
10.9K |
13:49 |
4,440.80 |
4,440.80 |
4,440.70 |
4,440.70 |
4.6K |
13:50 |
4,440.90 |
4,441.30 |
4,440.90 |
4,441.30 |
8.2K |
13:51 |
4,440.70 |
4,440.70 |
4,440.10 |
4,440.10 |
13.4K |
13:52 |
4,440.40 |
4,440.40 |
4,439.80 |
4,439.80 |
37.6K |
13:53 |
4,440.10 |
4,441.90 |
4,440.10 |
4,441.90 |
30.4K |
13:54 |
4,441.00 |
4,441.90 |
4,441.00 |
4,441.90 |
14.0K |
13:55 |
4,440.40 |
4,440.50 |
4,440.40 |
4,440.50 |
8.7K |
13:56 |
4,440.60 |
4,440.60 |
4,440.60 |
4,440.60 |
14.5K |
13:57 |
4,441.40 |
4,441.40 |
4,441.40 |
4,441.40 |
7.5K |
13:58 |
4,441.50 |
4,442.50 |
4,441.50 |
4,442.50 |
6.5K |
13:59 |
4,442.30 |
4,442.90 |
4,442.30 |
4,442.90 |
78.7K |
14:00 |
4,442.60 |
4,442.60 |
4,442.30 |
4,442.30 |
176.0K |
14:01 |
4,442.00 |
4,444.10 |
4,442.00 |
4,444.10 |
26.0K |
14:02 |
4,443.50 |
4,443.50 |
4,441.90 |
4,441.90 |
22.5K |
14:03 |
4,441.00 |
4,441.00 |
4,441.00 |
4,441.00 |
35.4K |
14:04 |
4,441.20 |
4,441.40 |
4,441.20 |
4,441.40 |
16.6K |
14:05 |
4,441.60 |
4,441.60 |
4,441.60 |
4,441.60 |
33.4K |
14:06 |
4,441.90 |
4,441.90 |
4,440.10 |
4,440.10 |
129.9K |
14:07 |
4,439.60 |
4,439.60 |
4,439.60 |
4,439.60 |
24.6K |
14:08 |
4,438.90 |
4,439.10 |
4,438.90 |
4,439.10 |
26.1K |
14:09 |
4,438.80 |
4,438.80 |
4,438.40 |
4,438.40 |
184.9K |
14:10 |
4,438.30 |
4,438.50 |
4,438.30 |
4,438.50 |
60.0K |
14:11 |
4,437.90 |
4,438.90 |
4,437.90 |
4,438.90 |
11.9K |
14:12 |
4,439.00 |
4,439.50 |
4,439.00 |
4,439.50 |
23.6K |
14:13 |
4,438.50 |
4,438.50 |
4,438.30 |
4,438.30 |
16.0K |
14:14 |
4,437.60 |
4,437.60 |
4,437.60 |
4,437.60 |
34.5K |
14:15 |
4,437.10 |
4,437.10 |
4,436.40 |
4,436.40 |
9.9K |
14:16 |
4,437.10 |
4,437.80 |
4,437.10 |
4,437.80 |
20.3K |
14:17 |
4,439.50 |
4,439.60 |
4,439.50 |
4,439.60 |
16.6K |
14:18 |
4,439.20 |
4,439.60 |
4,439.20 |
4,439.60 |
11.3K |
14:19 |
4,439.30 |
4,439.30 |
4,438.60 |
4,438.60 |
9.9K |
14:20 |
4,438.30 |
4,439.10 |
4,438.30 |
4,439.10 |
17.9K |
14:21 |
4,439.70 |
4,440.10 |
4,439.70 |
4,440.10 |
15.7K |
14:22 |
4,439.60 |
4,440.00 |
4,439.60 |
4,440.00 |
15.3K |
14:23 |
4,440.00 |
4,440.00 |
4,439.00 |
4,439.00 |
24.6K |
14:24 |
4,438.40 |
4,439.00 |
4,438.40 |
4,439.00 |
29.9K |
14:25 |
4,438.80 |
4,438.90 |
4,438.80 |
4,438.90 |
17.0K |
14:26 |
4,438.30 |
4,438.30 |
4,437.90 |
4,437.90 |
17.5K |
14:27 |
4,437.80 |
4,437.90 |
4,437.80 |
4,437.90 |
15.6K |
14:28 |
4,437.90 |
4,437.90 |
4,437.60 |
4,437.60 |
25.6K |
14:29 |
4,437.80 |
4,437.80 |
4,437.60 |
4,437.60 |
60.9K |
14:30 |
4,438.20 |
4,438.30 |
4,438.20 |
4,438.30 |
17.4K |
14:31 |
4,438.40 |
4,438.40 |
4,437.70 |
4,437.70 |
32.0K |
14:32 |
4,437.30 |
4,437.30 |
4,434.50 |
4,434.50 |
17.3K |
14:33 |
4,434.70 |
4,434.70 |
4,434.10 |
4,434.10 |
22.1K |
14:34 |
4,433.70 |
4,433.70 |
4,433.60 |
4,433.60 |
15.0K |
14:35 |
4,434.60 |
4,436.10 |
4,434.60 |
4,436.10 |
45.2K |
14:36 |
4,435.10 |
4,435.70 |
4,435.10 |
4,435.70 |
16.3K |
14:37 |
4,435.10 |
4,435.10 |
4,434.80 |
4,434.80 |
15.9K |
14:38 |
4,435.10 |
4,435.30 |
4,435.10 |
4,435.30 |
22.9K |
14:39 |
4,435.70 |
4,436.50 |
4,435.70 |
4,436.50 |
18.6K |
14:40 |
4,436.70 |
4,437.60 |
4,436.70 |
4,437.60 |
113.9K |
14:41 |
4,437.80 |
4,438.80 |
4,437.80 |
4,438.80 |
12.8K |
14:42 |
4,438.40 |
4,438.40 |
4,438.10 |
4,438.10 |
25.8K |
14:43 |
4,438.30 |
4,438.30 |
4,437.40 |
4,437.40 |
27.2K |
14:44 |
4,437.90 |
4,437.90 |
4,437.70 |
4,437.70 |
9.9K |
14:45 |
4,439.10 |
4,439.10 |
4,439.00 |
4,439.00 |
37.3K |
14:46 |
4,439.70 |
4,439.70 |
4,438.50 |
4,438.50 |
68.5K |
14:47 |
4,437.90 |
4,438.60 |
4,437.90 |
4,438.60 |
16.1K |
14:48 |
4,439.00 |
4,439.00 |
4,439.00 |
4,439.00 |
15.9K |
14:49 |
4,438.50 |
4,438.80 |
4,438.50 |
4,438.80 |
16.5K |
14:50 |
4,437.60 |
4,439.00 |
4,437.60 |
4,439.00 |
32.0K |
14:51 |
4,438.80 |
4,438.80 |
4,437.50 |
4,437.50 |
16.2K |
14:52 |
4,437.20 |
4,437.50 |
4,437.20 |
4,437.50 |
12.7K |
14:53 |
4,437.60 |
4,438.00 |
4,437.60 |
4,438.00 |
28.4K |
14:54 |
4,439.20 |
4,439.60 |
4,439.20 |
4,439.60 |
23.8K |
14:55 |
4,437.70 |
4,437.70 |
4,436.60 |
4,436.60 |
16.2K |
14:56 |
4,437.30 |
4,437.30 |
4,436.80 |
4,436.80 |
12.3K |
14:57 |
4,435.90 |
4,436.30 |
4,435.90 |
4,436.30 |
20.9K |
14:58 |
4,435.90 |
4,435.90 |
4,435.60 |
4,435.60 |
82.2K |
14:59 |
4,434.30 |
4,434.50 |
4,434.30 |
4,434.50 |
25.8K |
15:00 |
4,434.40 |
4,435.10 |
4,434.40 |
4,435.10 |
17.4K |
15:01 |
4,435.80 |
4,435.80 |
4,435.70 |
4,435.70 |
37.5K |
15:02 |
4,435.50 |
4,435.80 |
4,435.50 |
4,435.80 |
18.8K |
15:03 |
4,436.10 |
4,436.90 |
4,436.10 |
4,436.90 |
53.1K |
15:04 |
4,436.20 |
4,436.30 |
4,436.20 |
4,436.30 |
18.2K |
15:05 |
4,436.60 |
4,438.30 |
4,436.60 |
4,438.30 |
40.9K |
15:06 |
4,438.80 |
4,439.50 |
4,438.80 |
4,439.50 |
8.8K |
15:07 |
4,439.40 |
4,439.60 |
4,439.40 |
4,439.60 |
68.2K |
15:08 |
4,439.40 |
4,439.40 |
4,438.70 |
4,438.70 |
28.2K |
15:09 |
4,439.10 |
4,439.10 |
4,438.90 |
4,438.90 |
14.5K |
15:10 |
4,438.20 |
4,438.30 |
4,438.20 |
4,438.30 |
28.7K |
15:11 |
4,438.60 |
4,438.60 |
4,438.00 |
4,438.00 |
75.9K |
15:12 |
4,438.00 |
4,438.00 |
4,437.80 |
4,437.80 |
10.6K |
15:13 |
4,436.90 |
4,436.90 |
4,436.60 |
4,436.60 |
12.6K |
15:14 |
4,437.10 |
4,437.20 |
4,437.10 |
4,437.20 |
19.1K |
15:15 |
4,437.70 |
4,437.70 |
4,436.40 |
4,436.40 |
51.9K |
15:16 |
4,435.40 |
4,435.40 |
4,435.40 |
4,435.40 |
36.5K |
15:17 |
4,435.90 |
4,436.10 |
4,435.90 |
4,436.10 |
60.8K |
15:18 |
4,436.90 |
4,437.20 |
4,436.90 |
4,437.20 |
20.8K |
15:19 |
4,435.60 |
4,435.60 |
4,433.90 |
4,433.90 |
24.6K |
15:20 |
4,434.00 |
4,434.00 |
4,433.20 |
4,433.20 |
24.0K |
15:21 |
4,433.30 |
4,433.40 |
4,433.30 |
4,433.40 |
17.0K |
15:22 |
4,433.10 |
4,433.10 |
4,432.20 |
4,432.20 |
43.2K |
15:23 |
4,432.10 |
4,432.60 |
4,432.10 |
4,432.60 |
30.8K |
15:24 |
4,432.10 |
4,432.10 |
4,431.80 |
4,431.80 |
26.7K |
15:25 |
4,430.70 |
4,430.70 |
4,430.60 |
4,430.60 |
105.8K |
15:26 |
4,431.00 |
4,431.00 |
4,430.90 |
4,430.90 |
68.5K |
15:27 |
4,431.40 |
4,432.30 |
4,431.40 |
4,432.30 |
26.3K |
15:28 |
4,432.20 |
4,432.50 |
4,432.20 |
4,432.50 |
24.3K |
15:29 |
4,431.70 |
4,432.80 |
4,431.70 |
4,432.80 |
84.3K |
15:30 |
4,432.10 |
4,432.10 |
4,432.00 |
4,432.00 |
28.3K |
15:31 |
4,432.20 |
4,434.10 |
4,432.20 |
4,434.10 |
35.3K |
15:32 |
4,434.90 |
4,434.90 |
4,433.60 |
4,433.60 |
70.7K |
15:33 |
4,431.50 |
4,433.10 |
4,431.50 |
4,433.10 |
95.6K |
15:34 |
4,434.20 |
4,434.20 |
4,433.80 |
4,433.80 |
54.8K |
15:35 |
4,433.80 |
4,433.80 |
4,433.40 |
4,433.40 |
19.3K |
15:36 |
4,434.40 |
4,434.50 |
4,434.40 |
4,434.50 |
17.2K |
15:37 |
4,433.00 |
4,433.50 |
4,433.00 |
4,433.50 |
19.8K |
15:38 |
4,433.40 |
4,433.50 |
4,433.40 |
4,433.50 |
21.8K |
15:39 |
4,432.00 |
4,432.50 |
4,432.00 |
4,432.50 |
103.5K |
15:40 |
4,432.40 |
4,432.90 |
4,432.40 |
4,432.90 |
109.9K |
15:41 |
4,433.00 |
4,434.20 |
4,433.00 |
4,434.20 |
52.6K |
15:42 |
4,433.80 |
4,434.90 |
4,433.80 |
4,434.90 |
143.2K |
15:43 |
4,432.00 |
4,432.00 |
4,431.60 |
4,431.60 |
82.1K |
15:44 |
4,430.10 |
4,431.70 |
4,430.10 |
4,431.70 |
35.1K |
15:45 |
4,431.40 |
4,431.70 |
4,431.40 |
4,431.70 |
69.3K |
15:46 |
4,431.90 |
4,431.90 |
4,430.50 |
4,430.50 |
54.3K |
15:47 |
4,430.40 |
4,432.00 |
4,430.40 |
4,432.00 |
46.2K |
15:48 |
4,433.20 |
4,434.10 |
4,433.20 |
4,434.10 |
32.1K |
15:49 |
4,434.10 |
4,434.10 |
4,433.30 |
4,433.30 |
79.4K |
15:50 |
4,432.00 |
4,432.00 |
4,431.40 |
4,431.40 |
37.6K |
15:51 |
4,430.90 |
4,430.90 |
4,429.70 |
4,429.70 |
152.3K |
15:52 |
4,430.30 |
4,430.30 |
4,429.30 |
4,429.30 |
61.7K |
15:53 |
4,429.40 |
4,431.60 |
4,429.40 |
4,431.60 |
26.6K |
15:54 |
4,433.10 |
4,433.50 |
4,433.10 |
4,433.50 |
75.3K |
15:55 |
4,432.20 |
4,433.20 |
4,432.20 |
4,433.20 |
58.2K |
15:56 |
4,431.30 |
4,431.50 |
4,431.30 |
4,431.50 |
80.3K |
15:57 |
4,432.80 |
4,432.80 |
4,432.70 |
4,432.70 |
149.4K |
15:58 |
4,431.10 |
4,431.50 |
4,431.10 |
4,431.50 |
112.5K |
15:59 |
4,432.30 |
4,432.30 |
4,431.20 |
4,431.20 |
61.4K |
16:00 |
4,431.80 |
4,431.80 |
4,431.30 |
4,431.30 |
38.1K |
16:01 |
4,431.30 |
4,431.30 |
4,431.30 |
4,431.30 |
0.0K |
16:02 |
4,431.30 |
4,431.30 |
4,431.30 |
4,431.30 |
0.0K |
16:03 |
4,431.30 |
4,431.30 |
4,431.30 |
4,431.30 |
0.0K |
16:04 |
4,431.30 |
4,441.70 |
4,431.30 |
4,441.70 |
6,858.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|