| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:59 |
2,843.90 |
2,843.90 |
2,838.60 |
2,838.60 |
40,549.1K |
| 10:00 |
2,838.60 |
2,838.60 |
2,837.50 |
2,837.50 |
14,188.3K |
| 10:01 |
2,838.20 |
2,838.20 |
2,838.10 |
2,838.10 |
5,230.2K |
| 10:02 |
2,835.80 |
2,835.80 |
2,833.60 |
2,833.60 |
4,581.3K |
| 10:03 |
2,833.40 |
2,833.40 |
2,832.80 |
2,832.80 |
2,563.2K |
| 10:04 |
2,833.50 |
2,833.50 |
2,830.00 |
2,830.00 |
2,917.9K |
| 10:05 |
2,829.30 |
2,831.20 |
2,829.30 |
2,831.20 |
2,212.4K |
| 10:06 |
2,830.90 |
2,830.90 |
2,829.20 |
2,829.20 |
1,466.0K |
| 10:07 |
2,828.30 |
2,829.20 |
2,828.30 |
2,829.20 |
2,673.9K |
| 10:08 |
2,829.10 |
2,829.10 |
2,829.10 |
2,829.10 |
1,180.2K |
| 10:09 |
2,828.80 |
2,829.60 |
2,828.80 |
2,829.60 |
1,560.6K |
| 10:10 |
2,829.90 |
2,831.60 |
2,829.90 |
2,831.60 |
2,783.9K |
| 10:11 |
2,832.30 |
2,832.40 |
2,832.30 |
2,832.40 |
3,511.5K |
| 10:12 |
2,831.70 |
2,831.70 |
2,831.10 |
2,831.10 |
1,424.7K |
| 10:13 |
2,830.60 |
2,830.60 |
2,829.80 |
2,829.80 |
2,401.5K |
| 10:14 |
2,829.40 |
2,829.50 |
2,829.40 |
2,829.50 |
2,601.8K |
| 10:15 |
2,829.60 |
2,829.80 |
2,829.60 |
2,829.80 |
3,014.6K |
| 10:16 |
2,829.90 |
2,829.90 |
2,829.40 |
2,829.40 |
1,366.5K |
| 10:17 |
2,828.80 |
2,831.10 |
2,828.80 |
2,831.10 |
1,888.4K |
| 10:18 |
2,832.70 |
2,833.10 |
2,832.70 |
2,833.10 |
944.7K |
| 10:19 |
2,833.40 |
2,834.10 |
2,833.40 |
2,834.10 |
633.9K |
| 10:20 |
2,834.50 |
2,834.50 |
2,834.20 |
2,834.20 |
963.4K |
| 10:21 |
2,835.00 |
2,835.00 |
2,833.60 |
2,833.60 |
1,951.8K |
| 10:22 |
2,833.20 |
2,833.20 |
2,833.00 |
2,833.00 |
760.2K |
| 10:23 |
2,832.40 |
2,832.40 |
2,832.00 |
2,832.00 |
2,068.6K |
| 10:24 |
2,833.10 |
2,833.40 |
2,833.10 |
2,833.40 |
3,711.8K |
| 10:25 |
2,832.20 |
2,833.00 |
2,832.20 |
2,833.00 |
2,104.3K |
| 10:26 |
2,832.50 |
2,832.50 |
2,832.30 |
2,832.30 |
1,371.3K |
| 10:27 |
2,833.50 |
2,834.00 |
2,833.50 |
2,834.00 |
982.1K |
| 10:28 |
2,834.00 |
2,834.00 |
2,833.00 |
2,833.00 |
5,281.3K |
| 10:29 |
2,833.10 |
2,833.10 |
2,832.80 |
2,832.80 |
1,139.9K |
| 10:30 |
2,832.70 |
2,832.80 |
2,832.70 |
2,832.80 |
2,047.0K |
| 10:31 |
2,834.00 |
2,834.00 |
2,833.90 |
2,833.90 |
1,294.9K |
| 10:32 |
2,835.00 |
2,835.00 |
2,834.10 |
2,834.10 |
4,071.6K |
| 10:33 |
2,834.10 |
2,834.10 |
2,832.20 |
2,832.20 |
1,773.5K |
| 10:34 |
2,833.10 |
2,833.10 |
2,830.30 |
2,830.30 |
1,457.3K |
| 10:35 |
2,829.60 |
2,829.90 |
2,829.60 |
2,829.90 |
1,149.9K |
| 10:36 |
2,829.80 |
2,829.80 |
2,829.10 |
2,829.10 |
3,668.3K |
| 10:37 |
2,829.30 |
2,829.30 |
2,828.60 |
2,828.60 |
1,000.4K |
| 10:38 |
2,828.20 |
2,829.30 |
2,828.20 |
2,829.30 |
746.1K |
| 10:39 |
2,829.70 |
2,829.70 |
2,829.50 |
2,829.50 |
1,135.1K |
| 10:40 |
2,829.90 |
2,830.30 |
2,829.90 |
2,830.30 |
1,764.5K |
| 10:41 |
2,831.60 |
2,831.60 |
2,831.50 |
2,831.50 |
1,399.9K |
| 10:42 |
2,831.90 |
2,832.30 |
2,831.90 |
2,832.30 |
1,487.2K |
| 10:43 |
2,832.60 |
2,832.60 |
2,832.60 |
2,832.60 |
1,046.7K |
| 10:44 |
2,833.30 |
2,833.50 |
2,833.30 |
2,833.50 |
313.2K |
| 10:45 |
2,834.60 |
2,834.60 |
2,834.20 |
2,834.20 |
2,098.2K |
| 10:46 |
2,833.80 |
2,833.90 |
2,833.80 |
2,833.90 |
1,092.4K |
| 10:47 |
2,833.60 |
2,833.60 |
2,833.60 |
2,833.60 |
1,456.2K |
| 10:48 |
2,834.60 |
2,834.60 |
2,833.60 |
2,833.60 |
1,356.0K |
| 10:49 |
2,833.40 |
2,833.40 |
2,833.00 |
2,833.00 |
1,239.4K |
| 10:50 |
2,833.10 |
2,833.10 |
2,832.90 |
2,832.90 |
5,311.7K |
| 10:51 |
2,833.10 |
2,833.10 |
2,831.90 |
2,831.90 |
6,209.8K |
| 10:52 |
2,832.60 |
2,832.60 |
2,832.60 |
2,832.60 |
646.1K |
| 10:53 |
2,832.90 |
2,832.90 |
2,832.90 |
2,832.90 |
1,785.7K |
| 10:54 |
2,831.70 |
2,831.70 |
2,831.10 |
2,831.10 |
1,284.5K |
| 10:55 |
2,831.00 |
2,831.00 |
2,830.90 |
2,830.90 |
3,458.8K |
| 10:56 |
2,830.30 |
2,830.30 |
2,830.00 |
2,830.00 |
3,130.6K |
| 10:57 |
2,829.90 |
2,829.90 |
2,829.80 |
2,829.80 |
667.2K |
| 10:58 |
2,829.70 |
2,829.70 |
2,829.50 |
2,829.50 |
702.4K |
| 10:59 |
2,829.90 |
2,829.90 |
2,829.30 |
2,829.30 |
2,104.5K |
| 11:00 |
2,829.10 |
2,829.10 |
2,828.60 |
2,828.60 |
1,096.4K |
| 11:01 |
2,827.80 |
2,827.80 |
2,827.10 |
2,827.10 |
650.2K |
| 11:02 |
2,826.60 |
2,827.30 |
2,826.60 |
2,827.30 |
562.8K |
| 11:03 |
2,826.20 |
2,826.20 |
2,826.20 |
2,826.20 |
525.1K |
| 11:04 |
2,826.00 |
2,826.00 |
2,825.20 |
2,825.20 |
3,047.8K |
| 11:05 |
2,824.30 |
2,824.30 |
2,823.90 |
2,823.90 |
2,655.3K |
| 11:06 |
2,824.80 |
2,825.60 |
2,824.80 |
2,825.60 |
886.0K |
| 11:07 |
2,825.20 |
2,825.80 |
2,825.20 |
2,825.80 |
1,269.0K |
| 11:08 |
2,825.10 |
2,825.10 |
2,824.80 |
2,824.80 |
1,579.0K |
| 11:09 |
2,823.90 |
2,824.10 |
2,823.90 |
2,824.10 |
1,150.4K |
| 11:10 |
2,824.60 |
2,824.60 |
2,824.00 |
2,824.00 |
592.0K |
| 11:11 |
2,823.50 |
2,824.30 |
2,823.50 |
2,824.30 |
994.9K |
| 11:12 |
2,825.40 |
2,825.40 |
2,824.50 |
2,824.50 |
627.9K |
| 11:13 |
2,825.10 |
2,825.30 |
2,825.10 |
2,825.30 |
820.6K |
| 11:14 |
2,825.40 |
2,825.40 |
2,824.90 |
2,824.90 |
457.1K |
| 11:15 |
2,824.90 |
2,824.90 |
2,824.40 |
2,824.40 |
419.7K |
| 11:16 |
2,824.80 |
2,825.20 |
2,824.80 |
2,825.20 |
2,101.6K |
| 11:17 |
2,824.80 |
2,824.80 |
2,824.50 |
2,824.50 |
1,076.4K |
| 11:18 |
2,824.80 |
2,824.80 |
2,824.40 |
2,824.40 |
591.8K |
| 11:19 |
2,826.20 |
2,826.50 |
2,826.20 |
2,826.50 |
886.9K |
| 11:20 |
2,826.90 |
2,826.90 |
2,826.50 |
2,826.50 |
753.0K |
| 11:21 |
2,827.00 |
2,827.20 |
2,827.00 |
2,827.20 |
3,122.9K |
| 11:22 |
2,827.60 |
2,827.60 |
2,827.60 |
2,827.60 |
2,481.4K |
| 11:23 |
2,827.60 |
2,827.60 |
2,827.50 |
2,827.50 |
768.2K |
| 11:24 |
2,827.30 |
2,827.30 |
2,825.80 |
2,825.80 |
375.0K |
| 11:25 |
2,825.80 |
2,825.90 |
2,825.80 |
2,825.90 |
1,247.4K |
| 11:26 |
2,825.50 |
2,825.70 |
2,825.50 |
2,825.70 |
800.7K |
| 11:27 |
2,825.90 |
2,826.90 |
2,825.90 |
2,826.90 |
3,077.6K |
| 11:28 |
2,826.80 |
2,827.00 |
2,826.80 |
2,827.00 |
321.8K |
| 11:29 |
2,826.40 |
2,826.40 |
2,825.80 |
2,825.80 |
483.5K |
| 11:30 |
2,826.40 |
2,826.80 |
2,826.40 |
2,826.80 |
721.8K |
| 11:31 |
2,826.90 |
2,826.90 |
2,826.60 |
2,826.60 |
570.5K |
| 11:32 |
2,827.90 |
2,827.90 |
2,827.40 |
2,827.40 |
2,258.6K |
| 11:33 |
2,826.80 |
2,827.60 |
2,826.80 |
2,827.60 |
686.6K |
| 11:34 |
2,827.50 |
2,827.70 |
2,827.50 |
2,827.70 |
678.4K |
| 11:35 |
2,828.70 |
2,829.40 |
2,828.70 |
2,829.40 |
1,503.0K |
| 11:36 |
2,830.30 |
2,831.50 |
2,830.30 |
2,831.50 |
642.9K |
| 11:37 |
2,831.30 |
2,831.30 |
2,830.60 |
2,830.60 |
1,533.1K |
| 11:38 |
2,830.60 |
2,830.80 |
2,830.60 |
2,830.80 |
648.8K |
| 11:39 |
2,830.20 |
2,830.70 |
2,830.20 |
2,830.70 |
371.5K |
| 11:40 |
2,830.60 |
2,832.00 |
2,830.60 |
2,832.00 |
1,138.0K |
| 11:41 |
2,831.00 |
2,831.00 |
2,830.40 |
2,830.40 |
230.4K |
| 11:42 |
2,830.20 |
2,831.00 |
2,830.20 |
2,831.00 |
926.9K |
| 11:43 |
2,831.20 |
2,831.20 |
2,830.30 |
2,830.30 |
1,276.7K |
| 11:44 |
2,830.80 |
2,830.80 |
2,830.70 |
2,830.70 |
1,176.7K |
| 11:45 |
2,831.50 |
2,831.80 |
2,831.50 |
2,831.80 |
1,518.0K |
| 11:46 |
2,831.60 |
2,832.30 |
2,831.60 |
2,832.30 |
742.2K |
| 11:47 |
2,832.40 |
2,832.60 |
2,832.40 |
2,832.60 |
310.5K |
| 11:48 |
2,832.10 |
2,832.10 |
2,831.20 |
2,831.20 |
343.0K |
| 11:49 |
2,833.20 |
2,833.20 |
2,832.40 |
2,832.40 |
1,276.5K |
| 11:50 |
2,831.40 |
2,831.40 |
2,830.80 |
2,830.80 |
1,954.5K |
| 11:51 |
2,830.90 |
2,830.90 |
2,830.30 |
2,830.30 |
651.0K |
| 11:52 |
2,830.90 |
2,830.90 |
2,830.20 |
2,830.20 |
1,155.1K |
| 11:53 |
2,831.40 |
2,831.80 |
2,831.40 |
2,831.80 |
759.6K |
| 11:54 |
2,830.40 |
2,830.40 |
2,829.50 |
2,829.50 |
633.7K |
| 11:55 |
2,829.70 |
2,829.70 |
2,829.00 |
2,829.00 |
383.8K |
| 11:56 |
2,828.40 |
2,829.60 |
2,828.40 |
2,829.60 |
2,463.9K |
| 11:57 |
2,829.40 |
2,829.40 |
2,829.30 |
2,829.30 |
764.4K |
| 11:58 |
2,828.90 |
2,828.90 |
2,828.50 |
2,828.50 |
3,039.7K |
| 11:59 |
2,828.30 |
2,828.30 |
2,828.30 |
2,828.30 |
457.2K |
| 12:00 |
2,829.20 |
2,829.40 |
2,829.20 |
2,829.40 |
0.0K |
| 12:01 |
2,830.50 |
2,830.50 |
2,830.30 |
2,830.30 |
363.5K |
| 12:02 |
2,829.80 |
2,830.30 |
2,829.80 |
2,830.30 |
718.6K |
| 12:03 |
2,830.90 |
2,830.90 |
2,830.80 |
2,830.80 |
121.0K |
| 12:04 |
2,832.00 |
2,832.00 |
2,831.40 |
2,831.40 |
162.0K |
| 12:05 |
2,831.60 |
2,831.60 |
2,831.00 |
2,831.00 |
785.7K |
| 12:06 |
2,830.80 |
2,830.80 |
2,830.70 |
2,830.70 |
203.1K |
| 12:07 |
2,830.50 |
2,830.50 |
2,830.50 |
2,830.50 |
139.4K |
| 12:08 |
2,831.20 |
2,832.50 |
2,831.20 |
2,832.50 |
309.1K |
| 12:09 |
2,832.10 |
2,832.10 |
2,831.70 |
2,831.70 |
92.3K |
| 12:10 |
2,831.40 |
2,833.20 |
2,831.40 |
2,833.20 |
314.1K |
| 12:11 |
2,833.50 |
2,833.50 |
2,832.90 |
2,832.90 |
666.6K |
| 12:12 |
2,833.70 |
2,833.70 |
2,833.30 |
2,833.30 |
1,291.4K |
| 12:13 |
2,832.60 |
2,833.20 |
2,832.60 |
2,833.20 |
372.9K |
| 12:14 |
2,833.80 |
2,834.00 |
2,833.80 |
2,834.00 |
588.2K |
| 12:15 |
2,834.20 |
2,834.20 |
2,832.10 |
2,832.10 |
784.9K |
| 12:16 |
2,832.30 |
2,833.30 |
2,832.30 |
2,833.30 |
721.3K |
| 12:17 |
2,833.20 |
2,833.20 |
2,832.90 |
2,832.90 |
501.8K |
| 12:18 |
2,832.50 |
2,832.80 |
2,832.50 |
2,832.80 |
0.0K |
| 12:19 |
2,831.80 |
2,832.20 |
2,831.80 |
2,832.20 |
2,701.3K |
| 12:20 |
2,832.60 |
2,832.90 |
2,832.60 |
2,832.90 |
662.6K |
| 12:21 |
2,832.20 |
2,832.20 |
2,832.20 |
2,832.20 |
794.5K |
| 12:22 |
2,831.90 |
2,831.90 |
2,831.80 |
2,831.80 |
986.2K |
| 12:23 |
2,832.80 |
2,832.80 |
2,832.70 |
2,832.70 |
661.7K |
| 12:24 |
2,832.70 |
2,832.70 |
2,832.70 |
2,832.70 |
476.7K |
| 12:25 |
2,831.70 |
2,832.20 |
2,831.70 |
2,832.20 |
0.0K |
| 12:26 |
2,832.30 |
2,832.40 |
2,832.30 |
2,832.40 |
2,216.1K |
| 12:27 |
2,832.40 |
2,833.40 |
2,832.40 |
2,833.40 |
497.2K |
| 12:28 |
2,832.50 |
2,832.50 |
2,832.50 |
2,832.50 |
900.0K |
| 12:29 |
2,832.90 |
2,832.90 |
2,832.90 |
2,832.90 |
415.7K |
| 12:30 |
2,833.00 |
2,833.00 |
2,832.10 |
2,832.10 |
138.1K |
| 12:31 |
2,832.10 |
2,832.50 |
2,832.10 |
2,832.50 |
849.5K |
| 12:32 |
2,833.50 |
2,833.50 |
2,833.10 |
2,833.10 |
900.4K |
| 12:33 |
2,833.30 |
2,834.00 |
2,833.30 |
2,834.00 |
608.9K |
| 12:34 |
2,833.50 |
2,833.50 |
2,832.90 |
2,832.90 |
766.1K |
| 12:35 |
2,833.50 |
2,834.00 |
2,833.50 |
2,834.00 |
298.6K |
| 12:36 |
2,834.80 |
2,836.10 |
2,834.80 |
2,836.10 |
961.9K |
| 12:37 |
2,836.50 |
2,836.50 |
2,836.40 |
2,836.40 |
554.2K |
| 12:38 |
2,835.80 |
2,836.30 |
2,835.80 |
2,836.30 |
218.1K |
| 12:39 |
2,836.60 |
2,837.00 |
2,836.60 |
2,837.00 |
600.6K |
| 12:40 |
2,836.00 |
2,836.60 |
2,836.00 |
2,836.60 |
1,369.6K |
| 12:41 |
2,837.00 |
2,837.00 |
2,836.70 |
2,836.70 |
295.7K |
| 12:42 |
2,836.30 |
2,837.20 |
2,836.30 |
2,837.20 |
272.2K |
| 12:43 |
2,837.20 |
2,838.60 |
2,837.20 |
2,838.60 |
2,782.7K |
| 12:44 |
2,838.10 |
2,838.10 |
2,837.50 |
2,837.50 |
1,759.3K |
| 12:45 |
2,837.00 |
2,837.50 |
2,837.00 |
2,837.50 |
626.5K |
| 12:46 |
2,838.00 |
2,838.00 |
2,838.00 |
2,838.00 |
1,934.3K |
| 12:47 |
2,837.80 |
2,837.80 |
2,837.70 |
2,837.70 |
796.5K |
| 12:48 |
2,838.20 |
2,838.60 |
2,838.20 |
2,838.60 |
276.5K |
| 12:49 |
2,839.40 |
2,839.40 |
2,839.10 |
2,839.10 |
1,126.6K |
| 12:50 |
2,838.70 |
2,838.90 |
2,838.70 |
2,838.90 |
3,640.1K |
| 12:51 |
2,839.30 |
2,839.40 |
2,839.30 |
2,839.40 |
442.9K |
| 12:52 |
2,839.70 |
2,840.30 |
2,839.70 |
2,840.30 |
829.5K |
| 12:53 |
2,840.40 |
2,840.80 |
2,840.40 |
2,840.80 |
771.1K |
| 12:54 |
2,841.00 |
2,841.00 |
2,840.60 |
2,840.60 |
369.8K |
| 12:55 |
2,840.70 |
2,840.70 |
2,840.20 |
2,840.20 |
728.6K |
| 12:56 |
2,839.80 |
2,840.40 |
2,839.80 |
2,840.40 |
797.2K |
| 12:57 |
2,840.20 |
2,840.70 |
2,840.20 |
2,840.70 |
945.1K |
| 12:58 |
2,840.50 |
2,840.80 |
2,840.50 |
2,840.80 |
738.3K |
| 12:59 |
2,840.90 |
2,841.80 |
2,840.90 |
2,841.80 |
912.2K |
| 13:00 |
2,840.90 |
2,841.60 |
2,840.90 |
2,841.60 |
459.4K |
| 13:01 |
2,840.30 |
2,840.30 |
2,840.20 |
2,840.20 |
474.6K |
| 13:02 |
2,840.50 |
2,842.10 |
2,840.50 |
2,842.10 |
1,378.1K |
| 13:03 |
2,843.00 |
2,843.00 |
2,842.40 |
2,842.40 |
367.3K |
| 13:04 |
2,843.20 |
2,844.80 |
2,843.20 |
2,844.80 |
1,043.2K |
| 13:05 |
2,844.80 |
2,844.80 |
2,844.10 |
2,844.10 |
484.1K |
| 13:06 |
2,844.10 |
2,844.10 |
2,843.40 |
2,843.40 |
377.2K |
| 13:07 |
2,843.40 |
2,843.70 |
2,843.40 |
2,843.70 |
450.3K |
| 13:08 |
2,843.00 |
2,843.40 |
2,843.00 |
2,843.40 |
1,241.1K |
| 13:09 |
2,842.90 |
2,843.20 |
2,842.90 |
2,843.20 |
144.2K |
| 13:10 |
2,842.70 |
2,843.50 |
2,842.70 |
2,843.50 |
636.4K |
| 13:11 |
2,844.30 |
2,844.30 |
2,843.10 |
2,843.10 |
585.2K |
| 13:12 |
2,843.60 |
2,843.90 |
2,843.60 |
2,843.90 |
662.3K |
| 13:13 |
2,843.50 |
2,843.50 |
2,843.30 |
2,843.30 |
590.1K |
| 13:14 |
2,842.40 |
2,842.40 |
2,841.90 |
2,841.90 |
976.8K |
| 13:15 |
2,842.30 |
2,842.70 |
2,842.30 |
2,842.70 |
834.4K |
| 13:16 |
2,843.10 |
2,843.10 |
2,842.10 |
2,842.10 |
414.8K |
| 13:17 |
2,842.70 |
2,842.70 |
2,842.00 |
2,842.00 |
600.2K |
| 13:18 |
2,841.20 |
2,841.20 |
2,841.10 |
2,841.10 |
389.7K |
| 13:19 |
2,841.70 |
2,841.90 |
2,841.70 |
2,841.90 |
838.1K |
| 13:20 |
2,841.50 |
2,841.50 |
2,841.20 |
2,841.20 |
351.3K |
| 13:21 |
2,841.30 |
2,841.70 |
2,841.30 |
2,841.70 |
146.4K |
| 13:22 |
2,841.80 |
2,841.80 |
2,841.30 |
2,841.30 |
218.2K |
| 13:23 |
2,842.00 |
2,842.00 |
2,841.10 |
2,841.10 |
136.5K |
| 13:24 |
2,841.50 |
2,841.50 |
2,841.50 |
2,841.50 |
284.2K |
| 13:25 |
2,841.20 |
2,843.50 |
2,841.20 |
2,843.50 |
145.5K |
| 13:26 |
2,842.80 |
2,843.30 |
2,842.80 |
2,843.30 |
681.8K |
| 13:27 |
2,842.60 |
2,842.60 |
2,842.10 |
2,842.10 |
203.2K |
| 13:28 |
2,843.10 |
2,843.10 |
2,842.20 |
2,842.20 |
599.8K |
| 13:29 |
2,841.90 |
2,842.90 |
2,841.90 |
2,842.90 |
281.7K |
| 13:30 |
2,843.00 |
2,843.00 |
2,842.20 |
2,842.20 |
623.9K |
| 13:31 |
2,841.50 |
2,842.20 |
2,841.50 |
2,842.20 |
672.3K |
| 13:32 |
2,842.30 |
2,842.30 |
2,841.40 |
2,841.40 |
560.7K |
| 13:33 |
2,841.60 |
2,841.80 |
2,841.60 |
2,841.80 |
1,285.1K |
| 13:34 |
2,841.60 |
2,841.90 |
2,841.60 |
2,841.90 |
286.4K |
| 13:35 |
2,841.90 |
2,841.90 |
2,841.80 |
2,841.80 |
185.2K |
| 13:36 |
2,841.70 |
2,843.00 |
2,841.70 |
2,843.00 |
185.6K |
| 13:37 |
2,842.80 |
2,842.80 |
2,841.90 |
2,841.90 |
704.4K |
| 13:38 |
2,842.00 |
2,842.20 |
2,842.00 |
2,842.20 |
152.3K |
| 13:39 |
2,842.60 |
2,842.60 |
2,842.00 |
2,842.00 |
648.4K |
| 13:40 |
2,842.30 |
2,842.30 |
2,842.00 |
2,842.00 |
611.9K |
| 13:41 |
2,841.60 |
2,841.60 |
2,841.20 |
2,841.20 |
642.5K |
| 13:42 |
2,843.20 |
2,843.40 |
2,843.20 |
2,843.40 |
563.2K |
| 13:43 |
2,843.60 |
2,843.60 |
2,842.60 |
2,842.60 |
807.1K |
| 13:44 |
2,843.40 |
2,843.40 |
2,842.40 |
2,842.40 |
403.2K |
| 13:45 |
2,841.60 |
2,842.30 |
2,841.60 |
2,842.30 |
587.7K |
| 13:46 |
2,841.50 |
2,841.50 |
2,840.70 |
2,840.70 |
299.7K |
| 13:47 |
2,840.50 |
2,840.70 |
2,840.50 |
2,840.70 |
445.5K |
| 13:48 |
2,840.80 |
2,840.90 |
2,840.80 |
2,840.90 |
773.6K |
| 13:49 |
2,840.50 |
2,840.90 |
2,840.50 |
2,840.90 |
483.2K |
| 13:50 |
2,840.90 |
2,840.90 |
2,839.90 |
2,839.90 |
434.3K |
| 13:51 |
2,840.40 |
2,840.40 |
2,840.40 |
2,840.40 |
933.8K |
| 13:52 |
2,840.20 |
2,840.50 |
2,840.20 |
2,840.50 |
791.2K |
| 13:53 |
2,841.10 |
2,841.30 |
2,841.10 |
2,841.30 |
601.7K |
| 13:54 |
2,841.30 |
2,841.30 |
2,841.20 |
2,841.20 |
393.0K |
| 13:55 |
2,839.70 |
2,839.70 |
2,838.70 |
2,838.70 |
257.1K |
| 13:56 |
2,838.90 |
2,838.90 |
2,838.80 |
2,838.80 |
400.4K |
| 13:57 |
2,838.40 |
2,838.40 |
2,837.40 |
2,837.40 |
425.8K |
| 13:58 |
2,836.80 |
2,836.80 |
2,836.20 |
2,836.20 |
424.0K |
| 13:59 |
2,836.20 |
2,837.40 |
2,836.20 |
2,837.40 |
277.5K |
| 14:00 |
2,838.30 |
2,838.30 |
2,838.00 |
2,838.00 |
801.6K |
| 14:01 |
2,838.50 |
2,838.50 |
2,838.30 |
2,838.30 |
818.8K |
| 14:02 |
2,837.00 |
2,837.00 |
2,836.70 |
2,836.70 |
1,286.3K |
| 14:03 |
2,837.90 |
2,838.00 |
2,837.90 |
2,838.00 |
809.0K |
| 14:04 |
2,838.60 |
2,838.60 |
2,837.10 |
2,837.10 |
1,765.3K |
| 14:05 |
2,838.00 |
2,838.00 |
2,838.00 |
2,838.00 |
439.4K |
| 14:06 |
2,839.20 |
2,839.20 |
2,838.70 |
2,838.70 |
530.4K |
| 14:07 |
2,839.20 |
2,839.20 |
2,838.00 |
2,838.00 |
524.2K |
| 14:08 |
2,837.40 |
2,837.40 |
2,837.10 |
2,837.10 |
366.8K |
| 14:09 |
2,837.40 |
2,838.00 |
2,837.40 |
2,838.00 |
491.1K |
| 14:10 |
2,839.80 |
2,839.90 |
2,839.80 |
2,839.90 |
572.2K |
| 14:11 |
2,839.90 |
2,840.20 |
2,839.90 |
2,840.20 |
606.5K |
| 14:12 |
2,840.20 |
2,840.20 |
2,838.90 |
2,838.90 |
670.7K |
| 14:13 |
2,839.00 |
2,839.00 |
2,838.80 |
2,838.80 |
419.6K |
| 14:14 |
2,838.20 |
2,838.50 |
2,838.20 |
2,838.50 |
6,911.8K |
| 14:15 |
2,838.00 |
2,838.50 |
2,838.00 |
2,838.50 |
505.1K |
| 14:16 |
2,838.40 |
2,838.40 |
2,836.80 |
2,836.80 |
291.8K |
| 14:17 |
2,837.20 |
2,837.20 |
2,836.40 |
2,836.40 |
483.0K |
| 14:18 |
2,835.90 |
2,837.30 |
2,835.90 |
2,837.30 |
721.6K |
| 14:19 |
2,837.80 |
2,837.80 |
2,837.20 |
2,837.20 |
987.4K |
| 14:20 |
2,836.20 |
2,836.20 |
2,835.90 |
2,835.90 |
482.6K |
| 14:21 |
2,837.10 |
2,837.10 |
2,836.70 |
2,836.70 |
590.7K |
| 14:22 |
2,837.00 |
2,837.00 |
2,836.20 |
2,836.20 |
992.8K |
| 14:23 |
2,836.70 |
2,836.70 |
2,835.80 |
2,835.80 |
871.1K |
| 14:24 |
2,835.50 |
2,835.50 |
2,835.20 |
2,835.20 |
481.3K |
| 14:25 |
2,835.50 |
2,836.90 |
2,835.50 |
2,836.90 |
2,776.9K |
| 14:26 |
2,838.00 |
2,838.00 |
2,836.80 |
2,836.80 |
548.1K |
| 14:27 |
2,836.50 |
2,836.50 |
2,836.50 |
2,836.50 |
247.0K |
| 14:28 |
2,836.60 |
2,836.60 |
2,836.10 |
2,836.10 |
595.7K |
| 14:29 |
2,836.70 |
2,836.90 |
2,836.70 |
2,836.90 |
877.1K |
| 14:30 |
2,836.30 |
2,836.30 |
2,834.80 |
2,834.80 |
996.4K |
| 14:31 |
2,835.30 |
2,835.30 |
2,835.10 |
2,835.10 |
440.1K |
| 14:32 |
2,834.80 |
2,835.80 |
2,834.80 |
2,835.80 |
3,459.2K |
| 14:33 |
2,835.90 |
2,835.90 |
2,835.70 |
2,835.70 |
557.9K |
| 14:34 |
2,836.00 |
2,837.20 |
2,836.00 |
2,837.20 |
4,056.5K |
| 14:35 |
2,837.40 |
2,837.40 |
2,837.30 |
2,837.30 |
602.3K |
| 14:36 |
2,838.30 |
2,838.30 |
2,838.00 |
2,838.00 |
323.9K |
| 14:37 |
2,837.60 |
2,838.80 |
2,837.60 |
2,838.80 |
764.0K |
| 14:38 |
2,839.30 |
2,839.30 |
2,838.80 |
2,838.80 |
706.9K |
| 14:39 |
2,837.60 |
2,838.10 |
2,837.60 |
2,838.10 |
1,332.7K |
| 14:40 |
2,837.90 |
2,837.90 |
2,837.90 |
2,837.90 |
855.0K |
| 14:41 |
2,838.10 |
2,839.10 |
2,838.10 |
2,839.10 |
728.3K |
| 14:42 |
2,838.90 |
2,839.20 |
2,838.90 |
2,839.20 |
1,329.4K |
| 14:43 |
2,838.70 |
2,840.20 |
2,838.70 |
2,840.20 |
849.5K |
| 14:44 |
2,839.00 |
2,839.50 |
2,839.00 |
2,839.50 |
746.2K |
| 14:45 |
2,839.60 |
2,840.10 |
2,839.60 |
2,840.10 |
1,831.2K |
| 14:46 |
2,839.90 |
2,840.10 |
2,839.90 |
2,840.10 |
556.4K |
| 14:47 |
2,840.30 |
2,841.10 |
2,840.30 |
2,841.10 |
603.2K |
| 14:48 |
2,841.70 |
2,841.70 |
2,841.10 |
2,841.10 |
722.4K |
| 14:49 |
2,841.00 |
2,841.00 |
2,839.70 |
2,839.70 |
768.1K |
| 14:50 |
2,839.30 |
2,839.70 |
2,839.30 |
2,839.70 |
742.0K |
| 14:51 |
2,839.90 |
2,839.90 |
2,838.60 |
2,838.60 |
380.9K |
| 14:52 |
2,839.60 |
2,839.60 |
2,838.70 |
2,838.70 |
566.4K |
| 14:53 |
2,839.40 |
2,839.50 |
2,839.40 |
2,839.50 |
2,827.0K |
| 14:54 |
2,838.60 |
2,839.80 |
2,838.60 |
2,839.80 |
2,488.3K |
| 14:55 |
2,839.30 |
2,839.30 |
2,839.10 |
2,839.10 |
1,663.1K |
| 14:56 |
2,840.00 |
2,840.00 |
2,839.80 |
2,839.80 |
1,337.4K |
| 14:57 |
2,839.50 |
2,839.80 |
2,839.50 |
2,839.80 |
613.1K |
| 14:58 |
2,839.60 |
2,840.70 |
2,839.60 |
2,840.70 |
536.1K |
| 14:59 |
2,841.50 |
2,841.50 |
2,840.80 |
2,840.80 |
2,003.1K |
| 15:00 |
2,840.90 |
2,841.40 |
2,840.90 |
2,841.40 |
881.4K |
| 15:01 |
2,841.10 |
2,841.10 |
2,840.80 |
2,840.80 |
470.8K |
| 15:02 |
2,841.30 |
2,841.60 |
2,841.30 |
2,841.60 |
894.6K |
| 15:03 |
2,841.50 |
2,841.50 |
2,841.30 |
2,841.30 |
280.3K |
| 15:04 |
2,841.90 |
2,841.90 |
2,840.80 |
2,840.80 |
2,252.0K |
| 15:05 |
2,840.10 |
2,840.10 |
2,839.20 |
2,839.20 |
440.5K |
| 15:06 |
2,838.20 |
2,838.20 |
2,836.40 |
2,836.40 |
2,367.5K |
| 15:07 |
2,837.10 |
2,837.10 |
2,836.60 |
2,836.60 |
1,661.4K |
| 15:08 |
2,837.40 |
2,838.40 |
2,837.40 |
2,838.40 |
1,033.0K |
| 15:09 |
2,837.10 |
2,838.10 |
2,837.10 |
2,838.10 |
1,860.9K |
| 15:10 |
2,836.80 |
2,837.50 |
2,836.80 |
2,837.50 |
957.2K |
| 15:11 |
2,837.20 |
2,837.20 |
2,835.90 |
2,835.90 |
305.1K |
| 15:12 |
2,835.70 |
2,836.50 |
2,835.70 |
2,836.50 |
486.1K |
| 15:13 |
2,836.70 |
2,836.70 |
2,835.50 |
2,835.50 |
11,574.0K |
| 15:14 |
2,837.60 |
2,837.60 |
2,837.30 |
2,837.30 |
762.4K |
| 15:15 |
2,837.00 |
2,837.10 |
2,837.00 |
2,837.10 |
1,367.3K |
| 15:16 |
2,836.90 |
2,836.90 |
2,836.60 |
2,836.60 |
2,702.1K |
| 15:17 |
2,836.90 |
2,836.90 |
2,836.00 |
2,836.00 |
1,046.6K |
| 15:18 |
2,835.00 |
2,835.00 |
2,834.00 |
2,834.00 |
732.2K |
| 15:19 |
2,835.00 |
2,835.10 |
2,835.00 |
2,835.10 |
298.0K |
| 15:20 |
2,834.00 |
2,834.70 |
2,834.00 |
2,834.70 |
1,309.4K |
| 15:21 |
2,835.30 |
2,835.60 |
2,835.30 |
2,835.60 |
382.3K |
| 15:22 |
2,835.60 |
2,835.60 |
2,835.40 |
2,835.40 |
507.6K |
| 15:23 |
2,835.10 |
2,835.10 |
2,835.10 |
2,835.10 |
828.2K |
| 15:24 |
2,834.90 |
2,835.20 |
2,834.90 |
2,835.20 |
1,034.3K |
| 15:25 |
2,834.90 |
2,834.90 |
2,834.10 |
2,834.10 |
317.3K |
| 15:26 |
2,835.30 |
2,836.80 |
2,835.30 |
2,836.80 |
713.4K |
| 15:27 |
2,835.60 |
2,835.60 |
2,834.60 |
2,834.60 |
1,215.5K |
| 15:28 |
2,835.10 |
2,835.30 |
2,835.10 |
2,835.30 |
546.5K |
| 15:29 |
2,836.10 |
2,836.10 |
2,836.00 |
2,836.00 |
976.0K |
| 15:30 |
2,834.70 |
2,835.30 |
2,834.70 |
2,835.30 |
855.9K |
| 15:31 |
2,834.90 |
2,834.90 |
2,834.40 |
2,834.40 |
1,400.7K |
| 15:32 |
2,835.30 |
2,836.60 |
2,835.30 |
2,836.60 |
1,321.4K |
| 15:33 |
2,836.00 |
2,836.30 |
2,836.00 |
2,836.30 |
654.7K |
| 15:34 |
2,836.40 |
2,836.40 |
2,835.80 |
2,835.80 |
902.4K |
| 15:35 |
2,836.10 |
2,836.10 |
2,835.90 |
2,835.90 |
392.5K |
| 15:36 |
2,836.50 |
2,836.50 |
2,836.50 |
2,836.50 |
461.0K |
| 15:37 |
2,835.10 |
2,835.70 |
2,835.10 |
2,835.70 |
785.6K |
| 15:38 |
2,834.50 |
2,836.20 |
2,834.50 |
2,836.20 |
657.5K |
| 15:39 |
2,833.90 |
2,833.90 |
2,833.50 |
2,833.50 |
631.4K |
| 15:40 |
2,834.20 |
2,835.30 |
2,834.20 |
2,835.30 |
793.1K |
| 15:41 |
2,835.20 |
2,835.90 |
2,835.20 |
2,835.90 |
1,608.0K |
| 15:42 |
2,834.50 |
2,834.50 |
2,834.30 |
2,834.30 |
804.4K |
| 15:43 |
2,834.40 |
2,834.40 |
2,834.10 |
2,834.10 |
1,251.8K |
| 15:44 |
2,834.50 |
2,834.50 |
2,834.20 |
2,834.20 |
744.0K |
| 15:45 |
2,834.60 |
2,835.80 |
2,834.60 |
2,835.80 |
674.1K |
| 15:46 |
2,835.10 |
2,835.50 |
2,835.10 |
2,835.50 |
1,114.8K |
| 15:47 |
2,836.30 |
2,837.20 |
2,836.30 |
2,837.20 |
449.9K |
| 15:48 |
2,836.90 |
2,836.90 |
2,836.20 |
2,836.20 |
1,378.0K |
| 15:49 |
2,836.60 |
2,836.60 |
2,836.30 |
2,836.30 |
420.3K |
| 15:50 |
2,836.40 |
2,837.70 |
2,836.40 |
2,837.70 |
974.6K |
| 15:51 |
2,838.20 |
2,838.50 |
2,838.20 |
2,838.50 |
912.6K |
| 15:52 |
2,838.40 |
2,838.90 |
2,838.40 |
2,838.90 |
680.2K |
| 15:53 |
2,838.20 |
2,838.20 |
2,837.60 |
2,837.60 |
1,213.1K |
| 15:54 |
2,838.70 |
2,838.70 |
2,838.70 |
2,838.70 |
571.7K |
| 15:55 |
2,839.00 |
2,839.00 |
2,837.90 |
2,837.90 |
1,484.3K |
| 15:56 |
2,838.60 |
2,838.60 |
2,837.10 |
2,837.10 |
1,791.9K |
| 15:57 |
2,834.70 |
2,836.30 |
2,834.70 |
2,836.30 |
2,462.6K |
| 15:58 |
2,837.40 |
2,837.40 |
2,836.10 |
2,836.10 |
1,048.3K |
| 15:59 |
2,836.60 |
2,836.60 |
2,834.90 |
2,834.90 |
1,768.7K |
| 16:00 |
2,836.50 |
2,836.80 |
2,836.50 |
2,836.80 |
291.4K |
| 16:01 |
2,836.80 |
2,836.80 |
2,836.80 |
2,836.80 |
0.0K |
| 16:02 |
2,836.80 |
2,836.80 |
2,836.80 |
2,836.80 |
0.0K |
| 16:03 |
2,836.80 |
2,836.80 |
2,836.80 |
2,836.80 |
0.0K |
| 16:04 |
2,836.80 |
2,839.20 |
2,836.80 |
2,839.20 |
25,121.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|