시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
10:00 |
5,304.30 |
5,321.00 |
5,304.30 |
5,321.00 |
15,164.4K |
10:01 |
5,305.70 |
5,309.10 |
5,305.70 |
5,309.10 |
2,512.0K |
10:02 |
5,309.60 |
5,311.60 |
5,309.60 |
5,311.60 |
1,313.8K |
10:03 |
5,315.50 |
5,315.60 |
5,315.50 |
5,315.60 |
1,432.0K |
10:04 |
5,310.50 |
5,310.50 |
5,305.50 |
5,305.50 |
1,313.3K |
10:05 |
5,308.80 |
5,308.80 |
5,307.50 |
5,307.50 |
1,125.6K |
10:06 |
5,305.30 |
5,305.30 |
5,300.40 |
5,300.40 |
2,974.1K |
10:07 |
5,300.50 |
5,300.50 |
5,299.00 |
5,299.00 |
920.6K |
10:08 |
5,299.10 |
5,299.50 |
5,299.10 |
5,299.50 |
1,878.5K |
10:09 |
5,300.60 |
5,302.10 |
5,300.60 |
5,302.10 |
1,268.1K |
10:10 |
5,302.80 |
5,302.90 |
5,302.80 |
5,302.90 |
1,528.3K |
10:11 |
5,305.30 |
5,306.50 |
5,305.30 |
5,306.50 |
793.9K |
10:12 |
5,311.90 |
5,314.40 |
5,311.90 |
5,314.40 |
949.4K |
10:13 |
5,314.10 |
5,315.70 |
5,314.10 |
5,315.70 |
903.5K |
10:14 |
5,315.80 |
5,319.50 |
5,315.80 |
5,319.50 |
900.6K |
10:15 |
5,319.30 |
5,319.30 |
5,318.20 |
5,318.20 |
654.2K |
10:16 |
5,317.10 |
5,317.60 |
5,317.10 |
5,317.60 |
865.1K |
10:17 |
5,318.90 |
5,318.90 |
5,317.20 |
5,317.20 |
1,637.7K |
10:18 |
5,314.70 |
5,318.20 |
5,314.70 |
5,318.20 |
810.5K |
10:19 |
5,315.80 |
5,315.80 |
5,314.70 |
5,314.70 |
2,253.4K |
10:20 |
5,313.40 |
5,313.40 |
5,310.80 |
5,310.80 |
888.8K |
10:21 |
5,312.50 |
5,312.50 |
5,311.40 |
5,311.40 |
553.2K |
10:22 |
5,312.10 |
5,312.10 |
5,312.10 |
5,312.10 |
834.8K |
10:23 |
5,311.90 |
5,312.00 |
5,311.90 |
5,312.00 |
794.3K |
10:24 |
5,310.40 |
5,311.50 |
5,310.40 |
5,311.50 |
311.2K |
10:25 |
5,310.30 |
5,312.50 |
5,310.30 |
5,312.50 |
718.9K |
10:26 |
5,312.40 |
5,315.40 |
5,312.40 |
5,315.40 |
592.9K |
10:27 |
5,316.50 |
5,318.30 |
5,316.50 |
5,318.30 |
647.1K |
10:28 |
5,317.10 |
5,317.10 |
5,316.90 |
5,316.90 |
2,563.3K |
10:29 |
5,315.80 |
5,316.20 |
5,315.80 |
5,316.20 |
873.3K |
10:30 |
5,316.90 |
5,317.70 |
5,316.90 |
5,317.70 |
2,313.7K |
10:31 |
5,317.60 |
5,318.20 |
5,317.60 |
5,318.20 |
586.8K |
10:32 |
5,319.10 |
5,319.10 |
5,318.20 |
5,318.20 |
670.4K |
10:33 |
5,317.10 |
5,317.20 |
5,317.10 |
5,317.20 |
421.4K |
10:34 |
5,317.10 |
5,317.10 |
5,317.10 |
5,317.10 |
788.4K |
10:35 |
5,316.70 |
5,316.70 |
5,316.20 |
5,316.20 |
916.4K |
10:36 |
5,315.30 |
5,315.30 |
5,313.30 |
5,313.30 |
1,543.9K |
10:37 |
5,310.90 |
5,312.20 |
5,310.90 |
5,312.20 |
1,561.0K |
10:38 |
5,312.80 |
5,312.80 |
5,312.10 |
5,312.10 |
959.2K |
10:39 |
5,315.00 |
5,315.50 |
5,315.00 |
5,315.50 |
604.6K |
10:40 |
5,316.20 |
5,316.20 |
5,315.80 |
5,315.80 |
908.3K |
10:41 |
5,316.60 |
5,316.60 |
5,315.30 |
5,315.30 |
3,730.3K |
10:42 |
5,313.90 |
5,313.90 |
5,313.60 |
5,313.60 |
679.2K |
10:43 |
5,313.70 |
5,313.70 |
5,312.50 |
5,312.50 |
639.7K |
10:44 |
5,310.40 |
5,310.40 |
5,310.30 |
5,310.30 |
509.3K |
10:45 |
5,311.90 |
5,311.90 |
5,311.90 |
5,311.90 |
384.7K |
10:46 |
5,312.30 |
5,312.30 |
5,311.40 |
5,311.40 |
553.4K |
10:47 |
5,309.80 |
5,310.20 |
5,309.80 |
5,310.20 |
1,137.5K |
10:48 |
5,310.50 |
5,310.60 |
5,310.50 |
5,310.60 |
410.1K |
10:49 |
5,308.70 |
5,308.90 |
5,308.70 |
5,308.90 |
298.1K |
10:50 |
5,310.80 |
5,310.80 |
5,310.00 |
5,310.00 |
311.5K |
10:51 |
5,308.80 |
5,310.90 |
5,308.80 |
5,310.90 |
536.8K |
10:52 |
5,311.10 |
5,311.10 |
5,311.00 |
5,311.00 |
337.6K |
10:53 |
5,311.30 |
5,311.30 |
5,309.70 |
5,309.70 |
622.9K |
10:54 |
5,308.70 |
5,308.70 |
5,307.30 |
5,307.30 |
610.4K |
10:55 |
5,307.90 |
5,309.10 |
5,307.90 |
5,309.10 |
631.9K |
10:56 |
5,308.60 |
5,308.60 |
5,307.80 |
5,307.80 |
935.5K |
10:57 |
5,307.40 |
5,309.70 |
5,307.40 |
5,309.70 |
252.6K |
10:58 |
5,309.50 |
5,309.50 |
5,307.30 |
5,307.30 |
1,601.6K |
10:59 |
5,307.70 |
5,309.70 |
5,307.70 |
5,309.70 |
672.8K |
11:00 |
5,310.10 |
5,311.60 |
5,310.10 |
5,311.60 |
381.2K |
11:01 |
5,312.30 |
5,314.80 |
5,312.30 |
5,314.80 |
590.0K |
11:02 |
5,315.10 |
5,315.10 |
5,314.00 |
5,314.00 |
812.2K |
11:03 |
5,316.50 |
5,318.70 |
5,316.50 |
5,318.70 |
309.6K |
11:04 |
5,317.60 |
5,317.60 |
5,316.60 |
5,316.60 |
3,268.8K |
11:05 |
5,315.30 |
5,315.30 |
5,314.20 |
5,314.20 |
1,384.3K |
11:06 |
5,314.60 |
5,314.60 |
5,313.80 |
5,313.80 |
618.1K |
11:07 |
5,313.00 |
5,314.40 |
5,313.00 |
5,314.40 |
456.9K |
11:08 |
5,312.80 |
5,312.80 |
5,311.10 |
5,311.10 |
1,442.6K |
11:09 |
5,311.50 |
5,312.80 |
5,311.50 |
5,312.80 |
1,724.1K |
11:10 |
5,313.20 |
5,313.30 |
5,313.20 |
5,313.30 |
736.9K |
11:11 |
5,313.20 |
5,313.90 |
5,313.20 |
5,313.90 |
727.5K |
11:12 |
5,312.80 |
5,312.80 |
5,312.30 |
5,312.30 |
247.4K |
11:13 |
5,312.00 |
5,312.70 |
5,312.00 |
5,312.70 |
594.5K |
11:14 |
5,312.60 |
5,313.10 |
5,312.60 |
5,313.10 |
370.8K |
11:15 |
5,311.90 |
5,312.60 |
5,311.90 |
5,312.60 |
557.8K |
11:16 |
5,312.40 |
5,312.40 |
5,310.90 |
5,310.90 |
1,416.0K |
11:17 |
5,311.90 |
5,311.90 |
5,311.70 |
5,311.70 |
342.1K |
11:18 |
5,312.50 |
5,312.60 |
5,312.50 |
5,312.60 |
212.8K |
11:19 |
5,313.40 |
5,313.40 |
5,311.50 |
5,311.50 |
539.8K |
11:20 |
5,312.80 |
5,312.80 |
5,312.50 |
5,312.50 |
261.5K |
11:21 |
5,311.80 |
5,312.20 |
5,311.80 |
5,312.20 |
403.2K |
11:22 |
5,311.40 |
5,312.30 |
5,311.40 |
5,312.30 |
1,014.3K |
11:23 |
5,311.40 |
5,315.70 |
5,311.40 |
5,315.70 |
511.6K |
11:24 |
5,316.90 |
5,316.90 |
5,316.60 |
5,316.60 |
382.1K |
11:25 |
5,318.20 |
5,318.20 |
5,316.30 |
5,316.30 |
868.4K |
11:26 |
5,312.40 |
5,313.30 |
5,312.40 |
5,313.30 |
260.0K |
11:27 |
5,313.50 |
5,313.50 |
5,312.80 |
5,312.80 |
1,279.5K |
11:28 |
5,312.90 |
5,313.50 |
5,312.90 |
5,313.50 |
433.1K |
11:29 |
5,313.50 |
5,313.50 |
5,313.00 |
5,313.00 |
292.9K |
11:30 |
5,312.50 |
5,316.40 |
5,312.50 |
5,316.40 |
2,831.5K |
11:31 |
5,317.80 |
5,320.30 |
5,317.80 |
5,320.30 |
904.2K |
11:32 |
5,321.70 |
5,321.70 |
5,321.40 |
5,321.40 |
317.8K |
11:33 |
5,320.50 |
5,321.30 |
5,320.50 |
5,321.30 |
2,527.7K |
11:34 |
5,320.30 |
5,320.30 |
5,317.90 |
5,317.90 |
487.8K |
11:35 |
5,319.20 |
5,319.20 |
5,317.90 |
5,317.90 |
383.3K |
11:36 |
5,316.10 |
5,316.10 |
5,315.80 |
5,315.80 |
457.1K |
11:37 |
5,315.40 |
5,315.40 |
5,314.80 |
5,314.80 |
353.9K |
11:38 |
5,315.70 |
5,315.70 |
5,314.20 |
5,314.20 |
263.5K |
11:39 |
5,317.00 |
5,317.90 |
5,317.00 |
5,317.90 |
190.7K |
11:40 |
5,317.70 |
5,319.10 |
5,317.70 |
5,319.10 |
225.0K |
11:41 |
5,317.70 |
5,317.70 |
5,316.70 |
5,316.70 |
355.8K |
11:42 |
5,317.90 |
5,317.90 |
5,316.20 |
5,316.20 |
657.2K |
11:43 |
5,316.40 |
5,317.20 |
5,316.40 |
5,317.20 |
213.7K |
11:44 |
5,318.50 |
5,319.60 |
5,318.50 |
5,319.60 |
400.4K |
11:45 |
5,319.00 |
5,320.20 |
5,319.00 |
5,320.20 |
409.0K |
11:46 |
5,319.90 |
5,319.90 |
5,319.30 |
5,319.30 |
377.0K |
11:47 |
5,318.90 |
5,319.90 |
5,318.90 |
5,319.90 |
670.8K |
11:48 |
5,319.20 |
5,319.20 |
5,318.10 |
5,318.10 |
703.4K |
11:49 |
5,317.30 |
5,317.90 |
5,317.30 |
5,317.90 |
1,391.6K |
11:50 |
5,315.50 |
5,316.70 |
5,315.50 |
5,316.70 |
697.7K |
11:51 |
5,316.90 |
5,316.90 |
5,316.70 |
5,316.70 |
155.6K |
11:52 |
5,317.20 |
5,317.20 |
5,316.90 |
5,316.90 |
550.7K |
11:53 |
5,317.30 |
5,318.90 |
5,317.30 |
5,318.90 |
185.2K |
11:54 |
5,318.80 |
5,320.40 |
5,318.80 |
5,320.40 |
411.6K |
11:55 |
5,319.40 |
5,319.40 |
5,318.60 |
5,318.60 |
1,864.7K |
11:56 |
5,318.40 |
5,318.50 |
5,318.40 |
5,318.50 |
333.7K |
11:57 |
5,319.10 |
5,320.10 |
5,319.10 |
5,320.10 |
1,972.2K |
11:58 |
5,319.60 |
5,320.00 |
5,319.60 |
5,320.00 |
177.4K |
11:59 |
5,319.70 |
5,319.70 |
5,318.50 |
5,318.50 |
741.1K |
12:00 |
5,318.80 |
5,319.10 |
5,318.80 |
5,319.10 |
710.6K |
12:01 |
5,318.80 |
5,320.30 |
5,318.80 |
5,320.30 |
55.9K |
12:02 |
5,318.90 |
5,319.00 |
5,318.90 |
5,319.00 |
182.1K |
12:03 |
5,319.40 |
5,321.80 |
5,319.40 |
5,321.80 |
140.1K |
12:04 |
5,322.10 |
5,322.60 |
5,322.10 |
5,322.60 |
347.6K |
12:05 |
5,322.10 |
5,322.10 |
5,320.90 |
5,320.90 |
2,178.8K |
12:06 |
5,320.20 |
5,320.50 |
5,320.20 |
5,320.50 |
235.2K |
12:07 |
5,320.00 |
5,320.00 |
5,319.50 |
5,319.50 |
1,897.4K |
12:08 |
5,318.60 |
5,318.60 |
5,317.30 |
5,317.30 |
214.4K |
12:09 |
5,318.70 |
5,319.10 |
5,318.70 |
5,319.10 |
411.1K |
12:10 |
5,319.40 |
5,320.70 |
5,319.40 |
5,320.70 |
351.1K |
12:11 |
5,319.70 |
5,319.80 |
5,319.70 |
5,319.80 |
483.8K |
12:12 |
5,319.60 |
5,319.60 |
5,318.90 |
5,318.90 |
1,101.8K |
12:13 |
5,319.90 |
5,319.90 |
5,319.80 |
5,319.80 |
656.4K |
12:14 |
5,319.70 |
5,321.90 |
5,319.70 |
5,321.90 |
272.8K |
12:15 |
5,320.80 |
5,320.80 |
5,319.30 |
5,319.30 |
715.3K |
12:16 |
5,320.00 |
5,320.30 |
5,320.00 |
5,320.30 |
257.4K |
12:17 |
5,320.50 |
5,320.50 |
5,319.30 |
5,319.30 |
198.5K |
12:18 |
5,319.80 |
5,319.80 |
5,319.60 |
5,319.60 |
127.3K |
12:19 |
5,319.90 |
5,319.90 |
5,317.00 |
5,317.00 |
482.8K |
12:20 |
5,317.30 |
5,318.20 |
5,317.30 |
5,318.20 |
568.3K |
12:21 |
5,317.00 |
5,317.50 |
5,317.00 |
5,317.50 |
145.4K |
12:22 |
5,315.90 |
5,315.90 |
5,314.60 |
5,314.60 |
996.4K |
12:23 |
5,314.80 |
5,316.50 |
5,314.80 |
5,316.50 |
393.5K |
12:24 |
5,315.80 |
5,316.20 |
5,315.80 |
5,316.20 |
362.9K |
12:25 |
5,316.00 |
5,316.80 |
5,316.00 |
5,316.80 |
277.0K |
12:26 |
5,317.90 |
5,318.50 |
5,317.90 |
5,318.50 |
1,254.7K |
12:27 |
5,320.20 |
5,320.80 |
5,320.20 |
5,320.80 |
638.0K |
12:28 |
5,319.40 |
5,319.40 |
5,318.60 |
5,318.60 |
232.4K |
12:29 |
5,318.80 |
5,318.90 |
5,318.80 |
5,318.90 |
265.6K |
12:30 |
5,320.40 |
5,320.60 |
5,320.40 |
5,320.60 |
288.0K |
12:31 |
5,320.70 |
5,320.70 |
5,320.00 |
5,320.00 |
872.1K |
12:32 |
5,318.90 |
5,319.10 |
5,318.90 |
5,319.10 |
144.0K |
12:33 |
5,319.30 |
5,319.60 |
5,319.30 |
5,319.60 |
374.0K |
12:34 |
5,319.10 |
5,319.10 |
5,318.10 |
5,318.10 |
395.5K |
12:35 |
5,317.00 |
5,317.70 |
5,317.00 |
5,317.70 |
500.5K |
12:36 |
5,316.50 |
5,317.10 |
5,316.50 |
5,317.10 |
488.8K |
12:37 |
5,317.30 |
5,317.30 |
5,317.00 |
5,317.00 |
753.9K |
12:38 |
5,317.30 |
5,317.30 |
5,316.40 |
5,316.40 |
258.0K |
12:39 |
5,316.40 |
5,317.40 |
5,316.40 |
5,317.40 |
184.9K |
12:40 |
5,317.90 |
5,318.60 |
5,317.90 |
5,318.60 |
291.9K |
12:41 |
5,317.50 |
5,317.80 |
5,317.50 |
5,317.80 |
167.4K |
12:42 |
5,317.90 |
5,317.90 |
5,317.10 |
5,317.10 |
149.1K |
12:43 |
5,316.90 |
5,317.50 |
5,316.90 |
5,317.50 |
219.8K |
12:44 |
5,318.20 |
5,318.20 |
5,317.90 |
5,317.90 |
325.2K |
12:45 |
5,317.70 |
5,317.70 |
5,316.20 |
5,316.20 |
130.4K |
12:46 |
5,317.10 |
5,317.10 |
5,316.80 |
5,316.80 |
309.7K |
12:47 |
5,316.70 |
5,316.70 |
5,315.70 |
5,315.70 |
569.2K |
12:48 |
5,314.10 |
5,314.30 |
5,314.10 |
5,314.30 |
299.2K |
12:49 |
5,314.20 |
5,314.20 |
5,314.00 |
5,314.00 |
119.4K |
12:50 |
5,312.40 |
5,313.30 |
5,312.40 |
5,313.30 |
203.6K |
12:51 |
5,313.00 |
5,313.00 |
5,312.90 |
5,312.90 |
128.2K |
12:52 |
5,312.90 |
5,314.10 |
5,312.90 |
5,314.10 |
517.0K |
12:53 |
5,313.60 |
5,313.60 |
5,312.30 |
5,312.30 |
3,689.8K |
12:54 |
5,312.90 |
5,313.10 |
5,312.90 |
5,313.10 |
298.0K |
12:55 |
5,313.30 |
5,313.70 |
5,313.30 |
5,313.70 |
213.0K |
12:56 |
5,314.10 |
5,314.10 |
5,312.70 |
5,312.70 |
269.4K |
12:57 |
5,312.80 |
5,312.80 |
5,311.70 |
5,311.70 |
269.9K |
12:58 |
5,311.50 |
5,313.00 |
5,311.50 |
5,313.00 |
259.6K |
12:59 |
5,314.20 |
5,315.30 |
5,314.20 |
5,315.30 |
256.1K |
13:00 |
5,315.10 |
5,316.10 |
5,315.10 |
5,316.10 |
180.8K |
13:01 |
5,315.60 |
5,316.60 |
5,315.60 |
5,316.60 |
161.2K |
13:02 |
5,316.20 |
5,316.20 |
5,314.60 |
5,314.60 |
153.1K |
13:03 |
5,315.30 |
5,315.30 |
5,315.10 |
5,315.10 |
225.5K |
13:04 |
5,315.40 |
5,315.40 |
5,314.50 |
5,314.50 |
677.7K |
13:05 |
5,314.90 |
5,314.90 |
5,314.30 |
5,314.30 |
165.9K |
13:06 |
5,314.90 |
5,314.90 |
5,313.60 |
5,313.60 |
170.0K |
13:07 |
5,313.30 |
5,313.30 |
5,312.10 |
5,312.10 |
835.0K |
13:08 |
5,312.70 |
5,313.40 |
5,312.70 |
5,313.40 |
367.5K |
13:09 |
5,314.20 |
5,314.60 |
5,314.20 |
5,314.60 |
241.8K |
13:10 |
5,313.80 |
5,313.80 |
5,313.80 |
5,313.80 |
449.0K |
13:11 |
5,313.30 |
5,314.10 |
5,313.30 |
5,314.10 |
278.9K |
13:12 |
5,312.70 |
5,312.90 |
5,312.70 |
5,312.90 |
419.8K |
13:13 |
5,313.50 |
5,314.60 |
5,313.50 |
5,314.60 |
746.5K |
13:14 |
5,314.20 |
5,314.30 |
5,314.20 |
5,314.30 |
216.4K |
13:15 |
5,314.90 |
5,314.90 |
5,314.70 |
5,314.70 |
124.8K |
13:16 |
5,314.10 |
5,314.90 |
5,314.10 |
5,314.90 |
137.2K |
13:17 |
5,314.00 |
5,315.40 |
5,314.00 |
5,315.40 |
287.1K |
13:18 |
5,315.50 |
5,315.50 |
5,315.20 |
5,315.20 |
410.0K |
13:19 |
5,315.30 |
5,315.30 |
5,314.40 |
5,314.40 |
132.2K |
13:20 |
5,314.60 |
5,314.60 |
5,314.00 |
5,314.00 |
120.1K |
13:21 |
5,313.10 |
5,313.20 |
5,313.10 |
5,313.20 |
354.7K |
13:22 |
5,313.00 |
5,313.40 |
5,313.00 |
5,313.40 |
438.1K |
13:23 |
5,312.60 |
5,314.00 |
5,312.60 |
5,314.00 |
208.1K |
13:24 |
5,314.00 |
5,314.00 |
5,313.70 |
5,313.70 |
1,027.7K |
13:25 |
5,313.20 |
5,313.20 |
5,313.10 |
5,313.10 |
137.4K |
13:26 |
5,313.50 |
5,314.00 |
5,313.50 |
5,314.00 |
181.8K |
13:27 |
5,313.60 |
5,313.60 |
5,313.60 |
5,313.60 |
139.9K |
13:28 |
5,312.00 |
5,312.00 |
5,311.40 |
5,311.40 |
246.0K |
13:29 |
5,311.90 |
5,311.90 |
5,311.00 |
5,311.00 |
204.6K |
13:30 |
5,311.80 |
5,311.80 |
5,311.50 |
5,311.50 |
223.8K |
13:31 |
5,311.10 |
5,311.60 |
5,311.10 |
5,311.60 |
146.4K |
13:32 |
5,312.00 |
5,312.00 |
5,311.90 |
5,311.90 |
316.4K |
13:33 |
5,310.20 |
5,310.20 |
5,310.00 |
5,310.00 |
629.8K |
13:34 |
5,309.00 |
5,309.00 |
5,308.50 |
5,308.50 |
572.8K |
13:35 |
5,308.50 |
5,308.70 |
5,308.50 |
5,308.70 |
268.1K |
13:36 |
5,308.20 |
5,308.20 |
5,308.20 |
5,308.20 |
177.3K |
13:37 |
5,309.30 |
5,310.10 |
5,309.30 |
5,310.10 |
456.8K |
13:38 |
5,310.90 |
5,311.80 |
5,310.90 |
5,311.80 |
223.1K |
13:39 |
5,312.90 |
5,313.70 |
5,312.90 |
5,313.70 |
430.8K |
13:40 |
5,313.40 |
5,313.50 |
5,313.40 |
5,313.50 |
725.5K |
13:41 |
5,312.70 |
5,314.90 |
5,312.70 |
5,314.90 |
764.8K |
13:42 |
5,315.50 |
5,315.60 |
5,315.50 |
5,315.60 |
508.4K |
13:43 |
5,316.20 |
5,316.80 |
5,316.20 |
5,316.80 |
219.7K |
13:44 |
5,315.80 |
5,316.20 |
5,315.80 |
5,316.20 |
337.1K |
13:45 |
5,314.50 |
5,315.60 |
5,314.50 |
5,315.60 |
202.5K |
13:46 |
5,316.50 |
5,318.30 |
5,316.50 |
5,318.30 |
627.3K |
13:47 |
5,317.30 |
5,317.30 |
5,316.60 |
5,316.60 |
271.9K |
13:48 |
5,317.40 |
5,317.40 |
5,317.00 |
5,317.00 |
276.0K |
13:49 |
5,319.00 |
5,319.00 |
5,318.50 |
5,318.50 |
207.0K |
13:50 |
5,318.90 |
5,318.90 |
5,317.50 |
5,317.50 |
302.8K |
13:51 |
5,316.90 |
5,316.90 |
5,316.80 |
5,316.80 |
124.7K |
13:52 |
5,317.30 |
5,317.50 |
5,317.30 |
5,317.50 |
398.4K |
13:53 |
5,316.70 |
5,318.00 |
5,316.70 |
5,318.00 |
145.8K |
13:54 |
5,319.30 |
5,319.30 |
5,317.40 |
5,317.40 |
261.2K |
13:55 |
5,317.10 |
5,317.10 |
5,316.80 |
5,316.80 |
549.6K |
13:56 |
5,315.90 |
5,316.30 |
5,315.90 |
5,316.30 |
261.2K |
13:57 |
5,316.60 |
5,316.60 |
5,316.30 |
5,316.30 |
339.9K |
13:58 |
5,317.10 |
5,317.10 |
5,315.80 |
5,315.80 |
271.4K |
13:59 |
5,316.40 |
5,316.40 |
5,315.80 |
5,315.80 |
255.1K |
14:00 |
5,315.40 |
5,315.40 |
5,314.60 |
5,314.60 |
249.5K |
14:01 |
5,314.70 |
5,315.00 |
5,314.70 |
5,315.00 |
418.9K |
14:02 |
5,313.30 |
5,313.30 |
5,310.80 |
5,310.80 |
998.8K |
14:03 |
5,309.40 |
5,310.30 |
5,309.40 |
5,310.30 |
1,511.2K |
14:04 |
5,310.10 |
5,311.50 |
5,310.10 |
5,311.50 |
273.2K |
14:05 |
5,312.00 |
5,312.00 |
5,311.70 |
5,311.70 |
2,177.6K |
14:06 |
5,310.80 |
5,310.90 |
5,310.80 |
5,310.90 |
260.8K |
14:07 |
5,309.20 |
5,309.80 |
5,309.20 |
5,309.80 |
1,246.1K |
14:08 |
5,309.50 |
5,309.50 |
5,308.40 |
5,308.40 |
306.9K |
14:09 |
5,309.00 |
5,309.00 |
5,307.90 |
5,307.90 |
401.7K |
14:10 |
5,308.10 |
5,308.10 |
5,308.00 |
5,308.00 |
313.3K |
14:11 |
5,307.10 |
5,308.00 |
5,307.10 |
5,308.00 |
257.0K |
14:12 |
5,307.80 |
5,307.80 |
5,307.70 |
5,307.70 |
211.5K |
14:13 |
5,307.40 |
5,308.40 |
5,307.40 |
5,308.40 |
557.2K |
14:14 |
5,308.20 |
5,308.20 |
5,307.90 |
5,307.90 |
293.2K |
14:15 |
5,307.60 |
5,308.70 |
5,307.60 |
5,308.70 |
191.2K |
14:16 |
5,309.20 |
5,309.20 |
5,308.80 |
5,308.80 |
133.8K |
14:17 |
5,308.00 |
5,308.90 |
5,308.00 |
5,308.90 |
436.3K |
14:18 |
5,309.70 |
5,309.90 |
5,309.70 |
5,309.90 |
326.6K |
14:19 |
5,308.70 |
5,308.70 |
5,308.60 |
5,308.60 |
165.6K |
14:20 |
5,307.70 |
5,308.30 |
5,307.70 |
5,308.30 |
335.3K |
14:21 |
5,307.00 |
5,307.00 |
5,306.90 |
5,306.90 |
446.6K |
14:22 |
5,307.20 |
5,307.20 |
5,306.80 |
5,306.80 |
375.4K |
14:23 |
5,307.60 |
5,307.60 |
5,307.50 |
5,307.50 |
123.0K |
14:24 |
5,308.00 |
5,308.50 |
5,308.00 |
5,308.50 |
355.2K |
14:25 |
5,308.30 |
5,308.30 |
5,308.20 |
5,308.20 |
367.8K |
14:26 |
5,308.70 |
5,309.10 |
5,308.70 |
5,309.10 |
543.6K |
14:27 |
5,309.20 |
5,310.00 |
5,309.20 |
5,310.00 |
561.8K |
14:28 |
5,309.90 |
5,309.90 |
5,309.10 |
5,309.10 |
272.9K |
14:29 |
5,308.40 |
5,308.40 |
5,308.10 |
5,308.10 |
248.6K |
14:30 |
5,307.10 |
5,307.10 |
5,306.90 |
5,306.90 |
443.1K |
14:31 |
5,306.70 |
5,306.70 |
5,305.80 |
5,305.80 |
714.6K |
14:32 |
5,305.00 |
5,305.90 |
5,305.00 |
5,305.90 |
315.8K |
14:33 |
5,305.90 |
5,306.00 |
5,305.90 |
5,306.00 |
696.1K |
14:34 |
5,306.60 |
5,306.60 |
5,305.10 |
5,305.10 |
1,414.5K |
14:35 |
5,303.80 |
5,304.30 |
5,303.80 |
5,304.30 |
3,759.1K |
14:36 |
5,305.40 |
5,306.90 |
5,305.40 |
5,306.90 |
2,972.3K |
14:37 |
5,308.40 |
5,310.30 |
5,308.40 |
5,310.30 |
971.2K |
14:38 |
5,310.40 |
5,311.50 |
5,310.40 |
5,311.50 |
2,744.5K |
14:39 |
5,312.90 |
5,316.50 |
5,312.90 |
5,316.50 |
1,509.7K |
14:40 |
5,315.50 |
5,315.50 |
5,315.10 |
5,315.10 |
1,972.4K |
14:41 |
5,316.60 |
5,316.60 |
5,316.00 |
5,316.00 |
1,878.8K |
14:42 |
5,317.10 |
5,318.90 |
5,317.10 |
5,318.90 |
2,928.9K |
14:43 |
5,321.30 |
5,321.30 |
5,319.00 |
5,319.00 |
2,561.4K |
14:44 |
5,318.00 |
5,318.00 |
5,317.20 |
5,317.20 |
646.2K |
14:45 |
5,316.60 |
5,318.50 |
5,316.60 |
5,318.50 |
627.8K |
14:46 |
5,317.70 |
5,317.70 |
5,315.80 |
5,315.80 |
3,055.8K |
14:47 |
5,314.60 |
5,314.60 |
5,314.10 |
5,314.10 |
929.3K |
14:48 |
5,312.40 |
5,312.40 |
5,311.40 |
5,311.40 |
1,164.0K |
14:49 |
5,311.60 |
5,313.10 |
5,311.60 |
5,313.10 |
557.7K |
14:50 |
5,314.30 |
5,314.40 |
5,314.30 |
5,314.40 |
445.8K |
14:51 |
5,314.20 |
5,314.20 |
5,313.30 |
5,313.30 |
469.4K |
14:52 |
5,312.50 |
5,312.50 |
5,312.10 |
5,312.10 |
308.5K |
14:53 |
5,312.50 |
5,313.00 |
5,312.50 |
5,313.00 |
849.8K |
14:54 |
5,315.00 |
5,315.00 |
5,313.90 |
5,313.90 |
649.2K |
14:55 |
5,315.00 |
5,315.50 |
5,315.00 |
5,315.50 |
1,067.2K |
14:56 |
5,317.10 |
5,319.40 |
5,317.10 |
5,319.40 |
1,575.9K |
14:57 |
5,317.10 |
5,317.10 |
5,317.10 |
5,317.10 |
755.5K |
14:58 |
5,315.70 |
5,315.70 |
5,315.50 |
5,315.50 |
597.9K |
14:59 |
5,315.00 |
5,315.50 |
5,315.00 |
5,315.50 |
345.1K |
15:00 |
5,313.60 |
5,313.60 |
5,313.10 |
5,313.10 |
1,019.3K |
15:01 |
5,313.20 |
5,313.40 |
5,313.20 |
5,313.40 |
152.9K |
15:02 |
5,313.10 |
5,314.10 |
5,313.10 |
5,314.10 |
992.4K |
15:03 |
5,314.70 |
5,316.00 |
5,314.70 |
5,316.00 |
523.3K |
15:04 |
5,316.60 |
5,316.60 |
5,314.50 |
5,314.50 |
958.6K |
15:05 |
5,313.60 |
5,314.20 |
5,313.60 |
5,314.20 |
656.4K |
15:06 |
5,314.50 |
5,315.10 |
5,314.50 |
5,315.10 |
458.1K |
15:07 |
5,315.40 |
5,315.50 |
5,315.40 |
5,315.50 |
370.1K |
15:08 |
5,315.20 |
5,316.40 |
5,315.20 |
5,316.40 |
691.5K |
15:09 |
5,316.50 |
5,316.50 |
5,316.20 |
5,316.20 |
617.5K |
15:10 |
5,316.40 |
5,316.40 |
5,315.40 |
5,315.40 |
363.6K |
15:11 |
5,315.30 |
5,316.00 |
5,315.30 |
5,316.00 |
942.0K |
15:12 |
5,317.00 |
5,317.00 |
5,316.80 |
5,316.80 |
692.9K |
15:13 |
5,316.20 |
5,316.20 |
5,315.20 |
5,315.20 |
508.6K |
15:14 |
5,315.20 |
5,315.20 |
5,315.20 |
5,315.20 |
382.6K |
15:15 |
5,314.80 |
5,315.50 |
5,314.80 |
5,315.50 |
276.9K |
15:16 |
5,313.90 |
5,314.30 |
5,313.90 |
5,314.30 |
442.8K |
15:17 |
5,312.70 |
5,313.90 |
5,312.70 |
5,313.90 |
744.0K |
15:18 |
5,314.60 |
5,314.60 |
5,313.80 |
5,313.80 |
1,244.7K |
15:19 |
5,313.40 |
5,313.40 |
5,313.30 |
5,313.30 |
787.6K |
15:20 |
5,312.80 |
5,312.90 |
5,312.80 |
5,312.90 |
628.1K |
15:21 |
5,313.10 |
5,313.10 |
5,311.70 |
5,311.70 |
1,071.4K |
15:22 |
5,310.80 |
5,310.80 |
5,310.00 |
5,310.00 |
677.0K |
15:23 |
5,312.30 |
5,312.30 |
5,311.90 |
5,311.90 |
727.2K |
15:24 |
5,312.70 |
5,312.70 |
5,311.40 |
5,311.40 |
913.6K |
15:25 |
5,313.00 |
5,313.00 |
5,311.70 |
5,311.70 |
500.7K |
15:26 |
5,311.50 |
5,311.50 |
5,310.60 |
5,310.60 |
434.4K |
15:27 |
5,310.60 |
5,310.60 |
5,310.20 |
5,310.20 |
1,119.0K |
15:28 |
5,311.20 |
5,311.20 |
5,311.00 |
5,311.00 |
864.0K |
15:29 |
5,310.90 |
5,310.90 |
5,310.50 |
5,310.50 |
630.9K |
15:30 |
5,309.50 |
5,313.00 |
5,309.50 |
5,313.00 |
1,564.8K |
15:31 |
5,314.40 |
5,315.50 |
5,314.40 |
5,315.50 |
1,690.3K |
15:32 |
5,315.90 |
5,316.60 |
5,315.90 |
5,316.60 |
1,104.1K |
15:33 |
5,315.50 |
5,315.50 |
5,314.20 |
5,314.20 |
1,561.7K |
15:34 |
5,315.30 |
5,316.20 |
5,315.30 |
5,316.20 |
904.9K |
15:35 |
5,314.80 |
5,317.20 |
5,314.80 |
5,317.20 |
1,907.1K |
15:36 |
5,317.10 |
5,317.50 |
5,317.10 |
5,317.50 |
1,112.8K |
15:37 |
5,315.20 |
5,315.30 |
5,315.20 |
5,315.30 |
1,741.3K |
15:38 |
5,315.30 |
5,315.70 |
5,315.30 |
5,315.70 |
1,546.8K |
15:39 |
5,315.00 |
5,315.00 |
5,314.90 |
5,314.90 |
2,320.8K |
15:40 |
5,315.30 |
5,315.30 |
5,312.00 |
5,312.00 |
2,209.4K |
15:41 |
5,313.50 |
5,313.90 |
5,313.50 |
5,313.90 |
1,308.0K |
15:42 |
5,313.20 |
5,313.20 |
5,312.80 |
5,312.80 |
716.6K |
15:43 |
5,312.60 |
5,313.50 |
5,312.60 |
5,313.50 |
988.0K |
15:44 |
5,313.90 |
5,313.90 |
5,313.10 |
5,313.10 |
866.4K |
15:45 |
5,312.80 |
5,314.70 |
5,312.80 |
5,314.70 |
1,229.2K |
15:46 |
5,314.70 |
5,314.70 |
5,314.30 |
5,314.30 |
817.1K |
15:47 |
5,314.50 |
5,314.50 |
5,314.10 |
5,314.10 |
1,033.6K |
15:48 |
5,313.50 |
5,314.00 |
5,313.50 |
5,314.00 |
1,226.1K |
15:49 |
5,314.10 |
5,314.30 |
5,314.10 |
5,314.30 |
543.8K |
15:50 |
5,314.20 |
5,314.80 |
5,314.20 |
5,314.80 |
1,349.6K |
15:51 |
5,314.00 |
5,314.00 |
5,312.40 |
5,312.40 |
1,261.8K |
15:52 |
5,314.40 |
5,314.50 |
5,314.40 |
5,314.50 |
530.7K |
15:53 |
5,314.60 |
5,314.60 |
5,313.10 |
5,313.10 |
1,223.1K |
15:54 |
5,313.70 |
5,313.70 |
5,313.70 |
5,313.70 |
1,421.1K |
15:55 |
5,313.00 |
5,313.40 |
5,313.00 |
5,313.40 |
1,722.5K |
15:56 |
5,313.80 |
5,313.80 |
5,313.20 |
5,313.20 |
1,191.4K |
15:57 |
5,313.10 |
5,314.70 |
5,313.10 |
5,314.70 |
717.5K |
15:58 |
5,314.50 |
5,315.10 |
5,314.50 |
5,315.10 |
1,346.5K |
15:59 |
5,316.00 |
5,316.00 |
5,316.00 |
5,316.00 |
1,663.9K |
16:00 |
5,315.70 |
5,315.70 |
5,315.60 |
5,315.60 |
728.1K |
16:01 |
5,315.60 |
5,315.60 |
5,315.60 |
5,315.60 |
0.0K |
16:02 |
5,315.60 |
5,315.60 |
5,315.60 |
5,315.60 |
0.0K |
16:03 |
5,315.60 |
5,315.60 |
5,315.60 |
5,315.60 |
0.0K |
16:04 |
5,315.60 |
5,315.60 |
5,308.00 |
5,308.00 |
97,890.6K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|