시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:59 |
1,928.80 |
1,932.90 |
1,928.80 |
1,932.90 |
769.8K |
10:00 |
1,932.90 |
1,932.90 |
1,931.50 |
1,931.50 |
332.5K |
10:01 |
1,930.50 |
1,930.50 |
1,924.20 |
1,924.20 |
81.3K |
10:02 |
1,922.60 |
1,922.60 |
1,919.70 |
1,919.70 |
63.2K |
10:03 |
1,921.00 |
1,921.00 |
1,920.70 |
1,920.70 |
73.9K |
10:04 |
1,920.80 |
1,920.80 |
1,920.80 |
1,920.80 |
224.0K |
10:05 |
1,920.50 |
1,920.50 |
1,920.10 |
1,920.10 |
293.6K |
10:06 |
1,920.90 |
1,920.90 |
1,920.80 |
1,920.80 |
80.9K |
10:07 |
1,921.80 |
1,921.90 |
1,921.80 |
1,921.90 |
30.6K |
10:08 |
1,920.30 |
1,920.30 |
1,919.80 |
1,919.80 |
336.0K |
10:09 |
1,919.20 |
1,919.20 |
1,918.30 |
1,918.30 |
154.0K |
10:10 |
1,917.30 |
1,917.30 |
1,917.10 |
1,917.10 |
184.1K |
10:11 |
1,916.50 |
1,916.90 |
1,916.50 |
1,916.90 |
93.3K |
10:12 |
1,919.10 |
1,919.10 |
1,918.40 |
1,918.40 |
147.4K |
10:13 |
1,918.50 |
1,918.50 |
1,917.50 |
1,917.50 |
176.4K |
10:14 |
1,919.70 |
1,919.70 |
1,917.60 |
1,917.60 |
101.5K |
10:15 |
1,919.00 |
1,919.10 |
1,919.00 |
1,919.10 |
129.0K |
10:16 |
1,918.40 |
1,918.40 |
1,917.60 |
1,917.60 |
138.8K |
10:17 |
1,918.60 |
1,918.60 |
1,917.50 |
1,917.50 |
69.4K |
10:18 |
1,917.20 |
1,917.20 |
1,916.40 |
1,916.40 |
108.3K |
10:19 |
1,918.20 |
1,918.20 |
1,917.40 |
1,917.40 |
93.1K |
10:20 |
1,918.80 |
1,918.80 |
1,918.50 |
1,918.50 |
426.0K |
10:21 |
1,918.80 |
1,919.00 |
1,918.80 |
1,919.00 |
150.2K |
10:22 |
1,918.60 |
1,918.60 |
1,917.40 |
1,917.40 |
64.9K |
10:23 |
1,918.10 |
1,918.10 |
1,918.10 |
1,918.10 |
89.2K |
10:24 |
1,916.90 |
1,916.90 |
1,916.70 |
1,916.70 |
112.2K |
10:25 |
1,918.40 |
1,918.40 |
1,918.40 |
1,918.40 |
258.9K |
10:26 |
1,918.80 |
1,918.80 |
1,918.70 |
1,918.70 |
55.4K |
10:27 |
1,918.90 |
1,918.90 |
1,918.80 |
1,918.80 |
121.9K |
10:28 |
1,918.30 |
1,918.30 |
1,916.90 |
1,916.90 |
94.4K |
10:29 |
1,918.00 |
1,918.00 |
1,917.10 |
1,917.10 |
249.0K |
10:30 |
1,918.50 |
1,918.50 |
1,917.60 |
1,917.60 |
91.2K |
10:31 |
1,917.10 |
1,917.50 |
1,917.10 |
1,917.50 |
155.7K |
10:32 |
1,917.40 |
1,917.40 |
1,917.40 |
1,917.40 |
74.7K |
10:33 |
1,917.20 |
1,918.20 |
1,917.20 |
1,918.20 |
225.4K |
10:34 |
1,917.70 |
1,917.70 |
1,916.60 |
1,916.60 |
53.6K |
10:35 |
1,916.60 |
1,917.00 |
1,916.60 |
1,917.00 |
32.7K |
10:36 |
1,916.20 |
1,916.50 |
1,916.20 |
1,916.50 |
204.4K |
10:37 |
1,916.40 |
1,916.70 |
1,916.40 |
1,916.70 |
56.0K |
10:38 |
1,916.80 |
1,916.80 |
1,916.70 |
1,916.70 |
137.6K |
10:39 |
1,916.50 |
1,916.50 |
1,916.40 |
1,916.40 |
45.0K |
10:40 |
1,916.60 |
1,916.60 |
1,916.40 |
1,916.40 |
159.1K |
10:41 |
1,916.80 |
1,917.50 |
1,916.80 |
1,917.50 |
43.6K |
10:42 |
1,918.50 |
1,918.50 |
1,917.40 |
1,917.40 |
31.1K |
10:43 |
1,920.10 |
1,920.10 |
1,920.10 |
1,920.10 |
223.5K |
10:44 |
1,919.80 |
1,920.10 |
1,919.80 |
1,920.10 |
31.1K |
10:45 |
1,918.70 |
1,918.70 |
1,918.40 |
1,918.40 |
196.8K |
10:46 |
1,918.80 |
1,918.80 |
1,918.50 |
1,918.50 |
121.1K |
10:47 |
1,919.10 |
1,919.70 |
1,919.10 |
1,919.70 |
212.7K |
10:48 |
1,918.60 |
1,918.60 |
1,918.60 |
1,918.60 |
55.6K |
10:49 |
1,918.70 |
1,918.70 |
1,918.70 |
1,918.70 |
31.7K |
10:50 |
1,918.70 |
1,919.40 |
1,918.70 |
1,919.40 |
185.0K |
10:51 |
1,918.40 |
1,918.40 |
1,918.40 |
1,918.40 |
141.4K |
10:52 |
1,917.50 |
1,917.50 |
1,917.40 |
1,917.40 |
191.0K |
10:53 |
1,918.40 |
1,918.40 |
1,917.70 |
1,917.70 |
96.3K |
10:54 |
1,916.50 |
1,917.00 |
1,916.50 |
1,917.00 |
41.4K |
10:55 |
1,917.20 |
1,917.20 |
1,917.00 |
1,917.00 |
143.0K |
10:56 |
1,917.10 |
1,917.10 |
1,917.10 |
1,917.10 |
47.5K |
10:57 |
1,916.20 |
1,916.90 |
1,916.20 |
1,916.90 |
42.2K |
10:58 |
1,916.20 |
1,916.30 |
1,916.20 |
1,916.30 |
43.6K |
10:59 |
1,917.50 |
1,917.60 |
1,917.50 |
1,917.60 |
14.7K |
11:00 |
1,917.70 |
1,917.70 |
1,916.40 |
1,916.40 |
73.1K |
11:01 |
1,917.30 |
1,917.40 |
1,917.30 |
1,917.40 |
153.7K |
11:02 |
1,917.10 |
1,917.40 |
1,917.10 |
1,917.40 |
18.4K |
11:03 |
1,916.50 |
1,917.40 |
1,916.50 |
1,917.40 |
22.2K |
11:04 |
1,917.20 |
1,917.60 |
1,917.20 |
1,917.60 |
60.5K |
11:05 |
1,917.70 |
1,917.70 |
1,916.80 |
1,916.80 |
49.2K |
11:06 |
1,918.30 |
1,918.30 |
1,918.10 |
1,918.10 |
135.7K |
11:07 |
1,917.00 |
1,917.00 |
1,916.80 |
1,916.80 |
130.2K |
11:08 |
1,915.60 |
1,915.60 |
1,915.60 |
1,915.60 |
30.6K |
11:09 |
1,914.50 |
1,915.60 |
1,914.50 |
1,915.60 |
6.3K |
11:10 |
1,915.70 |
1,916.70 |
1,915.70 |
1,916.70 |
129.2K |
11:11 |
1,916.50 |
1,916.50 |
1,916.30 |
1,916.30 |
52.2K |
11:12 |
1,916.20 |
1,916.20 |
1,914.90 |
1,914.90 |
225.9K |
11:13 |
1,916.00 |
1,916.00 |
1,916.00 |
1,916.00 |
14.5K |
11:14 |
1,915.90 |
1,915.90 |
1,915.50 |
1,915.50 |
88.0K |
11:15 |
1,915.50 |
1,915.50 |
1,913.20 |
1,913.20 |
206.7K |
11:16 |
1,914.20 |
1,914.20 |
1,913.90 |
1,913.90 |
32.6K |
11:17 |
1,913.90 |
1,914.00 |
1,913.90 |
1,914.00 |
23.9K |
11:18 |
1,914.10 |
1,914.10 |
1,912.90 |
1,912.90 |
90.2K |
11:19 |
1,913.90 |
1,914.20 |
1,913.90 |
1,914.20 |
59.2K |
11:20 |
1,914.50 |
1,914.70 |
1,914.50 |
1,914.70 |
29.1K |
11:21 |
1,914.40 |
1,914.40 |
1,914.20 |
1,914.20 |
42.8K |
11:22 |
1,914.00 |
1,914.10 |
1,914.00 |
1,914.10 |
25.1K |
11:23 |
1,914.10 |
1,914.20 |
1,914.10 |
1,914.20 |
38.8K |
11:24 |
1,915.30 |
1,915.30 |
1,914.40 |
1,914.40 |
69.4K |
11:25 |
1,914.70 |
1,914.90 |
1,914.70 |
1,914.90 |
87.2K |
11:26 |
1,916.00 |
1,916.00 |
1,916.00 |
1,916.00 |
22.3K |
11:27 |
1,915.10 |
1,915.10 |
1,915.00 |
1,915.00 |
42.6K |
11:28 |
1,914.90 |
1,915.90 |
1,914.90 |
1,915.90 |
38.9K |
11:29 |
1,914.80 |
1,914.80 |
1,914.10 |
1,914.10 |
541.4K |
11:30 |
1,914.00 |
1,914.00 |
1,913.90 |
1,913.90 |
103.9K |
11:31 |
1,914.30 |
1,914.40 |
1,914.30 |
1,914.40 |
18.9K |
11:32 |
1,913.40 |
1,914.50 |
1,913.40 |
1,914.50 |
12.4K |
11:33 |
1,914.90 |
1,916.00 |
1,914.90 |
1,916.00 |
66.5K |
11:34 |
1,915.90 |
1,916.20 |
1,915.90 |
1,916.20 |
50.8K |
11:35 |
1,916.30 |
1,916.50 |
1,916.30 |
1,916.50 |
49.7K |
11:36 |
1,916.50 |
1,916.50 |
1,916.20 |
1,916.20 |
61.5K |
11:37 |
1,914.90 |
1,915.20 |
1,914.90 |
1,915.20 |
37.5K |
11:38 |
1,916.10 |
1,916.10 |
1,915.20 |
1,915.20 |
15.9K |
11:39 |
1,916.30 |
1,916.30 |
1,915.70 |
1,915.70 |
177.3K |
11:40 |
1,916.60 |
1,916.60 |
1,916.30 |
1,916.30 |
4.2K |
11:41 |
1,917.50 |
1,917.50 |
1,916.50 |
1,916.50 |
57.5K |
11:42 |
1,916.90 |
1,917.50 |
1,916.90 |
1,917.50 |
22.6K |
11:43 |
1,916.40 |
1,916.40 |
1,916.40 |
1,916.40 |
27.9K |
11:44 |
1,915.60 |
1,916.80 |
1,915.60 |
1,916.80 |
10.8K |
11:45 |
1,917.00 |
1,917.00 |
1,917.00 |
1,917.00 |
39.9K |
11:46 |
1,917.10 |
1,917.10 |
1,915.90 |
1,915.90 |
49.3K |
11:47 |
1,915.40 |
1,916.20 |
1,915.40 |
1,916.20 |
63.7K |
11:48 |
1,916.20 |
1,916.60 |
1,916.20 |
1,916.60 |
65.5K |
11:49 |
1,915.60 |
1,917.20 |
1,915.60 |
1,917.20 |
81.2K |
11:50 |
1,917.20 |
1,917.20 |
1,916.80 |
1,916.80 |
17.5K |
11:51 |
1,916.80 |
1,916.80 |
1,916.60 |
1,916.60 |
15.2K |
11:52 |
1,916.60 |
1,916.60 |
1,916.40 |
1,916.40 |
24.5K |
11:53 |
1,916.40 |
1,916.50 |
1,916.40 |
1,916.50 |
19.7K |
11:54 |
1,916.40 |
1,916.40 |
1,916.30 |
1,916.30 |
49.9K |
11:55 |
1,916.30 |
1,916.50 |
1,916.30 |
1,916.50 |
107.7K |
11:56 |
1,916.40 |
1,916.40 |
1,916.20 |
1,916.20 |
822.8K |
11:57 |
1,915.00 |
1,915.00 |
1,913.90 |
1,913.90 |
159.3K |
11:58 |
1,913.90 |
1,913.90 |
1,913.40 |
1,913.40 |
357.7K |
11:59 |
1,913.40 |
1,914.30 |
1,913.40 |
1,914.30 |
53.7K |
12:00 |
1,914.50 |
1,914.80 |
1,914.50 |
1,914.80 |
0.0K |
12:01 |
1,914.60 |
1,914.60 |
1,914.50 |
1,914.50 |
24.1K |
12:02 |
1,915.70 |
1,915.70 |
1,915.50 |
1,915.50 |
4.0K |
12:03 |
1,915.40 |
1,915.40 |
1,915.40 |
1,915.40 |
40.0K |
12:04 |
1,915.70 |
1,915.80 |
1,915.70 |
1,915.80 |
59.8K |
12:05 |
1,915.90 |
1,916.00 |
1,915.90 |
1,916.00 |
9.5K |
12:06 |
1,916.00 |
1,916.00 |
1,915.90 |
1,915.90 |
60.3K |
12:07 |
1,915.80 |
1,916.20 |
1,915.80 |
1,916.20 |
120.7K |
12:08 |
1,916.40 |
1,916.60 |
1,916.40 |
1,916.60 |
30.9K |
12:09 |
1,916.40 |
1,916.60 |
1,916.40 |
1,916.60 |
334.4K |
12:10 |
1,916.20 |
1,916.20 |
1,916.10 |
1,916.10 |
13.6K |
12:11 |
1,915.90 |
1,915.90 |
1,914.90 |
1,914.90 |
29.0K |
12:12 |
1,914.70 |
1,914.70 |
1,914.60 |
1,914.60 |
43.0K |
12:13 |
1,914.40 |
1,914.50 |
1,914.40 |
1,914.50 |
32.1K |
12:14 |
1,914.60 |
1,915.10 |
1,914.60 |
1,915.10 |
61.7K |
12:15 |
1,915.10 |
1,915.10 |
1,915.10 |
1,915.10 |
43.6K |
12:16 |
1,915.50 |
1,916.70 |
1,915.50 |
1,916.70 |
132.0K |
12:17 |
1,915.90 |
1,915.90 |
1,915.80 |
1,915.80 |
325.2K |
12:18 |
1,916.00 |
1,916.00 |
1,915.80 |
1,915.80 |
15.6K |
12:19 |
1,915.80 |
1,916.90 |
1,915.80 |
1,916.90 |
31.0K |
12:20 |
1,917.20 |
1,917.20 |
1,916.10 |
1,916.10 |
77.7K |
12:21 |
1,916.90 |
1,916.90 |
1,915.70 |
1,915.70 |
12.2K |
12:22 |
1,915.80 |
1,915.90 |
1,915.80 |
1,915.90 |
56.2K |
12:23 |
1,916.20 |
1,916.30 |
1,916.20 |
1,916.30 |
15.2K |
12:24 |
1,916.20 |
1,917.20 |
1,916.20 |
1,917.20 |
18.3K |
12:25 |
1,917.20 |
1,917.20 |
1,916.00 |
1,916.00 |
39.2K |
12:26 |
1,916.00 |
1,916.90 |
1,916.00 |
1,916.90 |
4.7K |
12:27 |
1,915.80 |
1,916.10 |
1,915.80 |
1,916.10 |
37.0K |
12:28 |
1,917.10 |
1,917.10 |
1,916.00 |
1,916.00 |
17.0K |
12:29 |
1,916.90 |
1,916.90 |
1,915.70 |
1,915.70 |
10.0K |
12:30 |
1,916.50 |
1,916.50 |
1,916.40 |
1,916.40 |
22.8K |
12:31 |
1,916.30 |
1,916.30 |
1,916.20 |
1,916.20 |
36.6K |
12:32 |
1,916.10 |
1,916.30 |
1,916.10 |
1,916.30 |
10.1K |
12:33 |
1,916.40 |
1,916.40 |
1,915.30 |
1,915.30 |
34.6K |
12:34 |
1,915.40 |
1,915.40 |
1,915.30 |
1,915.30 |
27.7K |
12:35 |
1,916.00 |
1,916.00 |
1,916.00 |
1,916.00 |
48.4K |
12:36 |
1,915.00 |
1,915.00 |
1,914.80 |
1,914.80 |
13.7K |
12:37 |
1,915.70 |
1,915.70 |
1,914.50 |
1,914.50 |
38.6K |
12:38 |
1,914.50 |
1,914.70 |
1,914.50 |
1,914.70 |
17.7K |
12:39 |
1,915.80 |
1,915.80 |
1,914.60 |
1,914.60 |
61.6K |
12:40 |
1,914.80 |
1,914.80 |
1,914.70 |
1,914.70 |
8.1K |
12:41 |
1,914.50 |
1,915.30 |
1,914.50 |
1,915.30 |
12.9K |
12:42 |
1,915.50 |
1,915.50 |
1,914.40 |
1,914.40 |
71.5K |
12:43 |
1,914.60 |
1,914.80 |
1,914.60 |
1,914.80 |
30.1K |
12:44 |
1,915.80 |
1,915.80 |
1,915.70 |
1,915.70 |
45.6K |
12:45 |
1,914.60 |
1,915.50 |
1,914.60 |
1,915.50 |
32.4K |
12:46 |
1,915.00 |
1,915.00 |
1,914.10 |
1,914.10 |
34.6K |
12:47 |
1,913.90 |
1,913.90 |
1,913.90 |
1,913.90 |
128.8K |
12:48 |
1,913.80 |
1,914.30 |
1,913.80 |
1,914.30 |
105.6K |
12:49 |
1,915.30 |
1,915.30 |
1,915.30 |
1,915.30 |
34.1K |
12:50 |
1,915.30 |
1,915.30 |
1,914.00 |
1,914.00 |
99.9K |
12:51 |
1,915.20 |
1,915.20 |
1,914.30 |
1,914.30 |
41.0K |
12:52 |
1,914.30 |
1,914.30 |
1,914.20 |
1,914.20 |
34.5K |
12:53 |
1,914.20 |
1,914.40 |
1,914.20 |
1,914.40 |
19.8K |
12:54 |
1,915.40 |
1,915.40 |
1,915.40 |
1,915.40 |
8.0K |
12:55 |
1,914.30 |
1,914.30 |
1,914.20 |
1,914.20 |
11.5K |
12:56 |
1,914.10 |
1,914.10 |
1,913.80 |
1,913.80 |
8.8K |
12:57 |
1,913.90 |
1,915.00 |
1,913.90 |
1,915.00 |
19.9K |
12:58 |
1,913.90 |
1,913.90 |
1,913.70 |
1,913.70 |
16.5K |
12:59 |
1,914.50 |
1,914.50 |
1,913.40 |
1,913.40 |
17.9K |
13:00 |
1,914.40 |
1,914.40 |
1,913.60 |
1,913.60 |
10.7K |
13:01 |
1,913.50 |
1,913.80 |
1,913.50 |
1,913.80 |
85.0K |
13:02 |
1,914.00 |
1,914.00 |
1,913.70 |
1,913.70 |
29.7K |
13:03 |
1,914.90 |
1,914.90 |
1,913.80 |
1,913.80 |
12.5K |
13:04 |
1,913.80 |
1,914.80 |
1,913.80 |
1,914.80 |
28.5K |
13:05 |
1,914.80 |
1,914.80 |
1,913.70 |
1,913.70 |
40.2K |
13:06 |
1,913.80 |
1,914.40 |
1,913.80 |
1,914.40 |
18.6K |
13:07 |
1,915.50 |
1,915.50 |
1,914.70 |
1,914.70 |
8.8K |
13:08 |
1,914.40 |
1,914.60 |
1,914.40 |
1,914.60 |
108.9K |
13:09 |
1,914.40 |
1,914.40 |
1,914.10 |
1,914.10 |
62.1K |
13:10 |
1,914.00 |
1,914.00 |
1,913.90 |
1,913.90 |
13.2K |
13:11 |
1,913.60 |
1,913.70 |
1,913.60 |
1,913.70 |
15.3K |
13:12 |
1,913.80 |
1,913.90 |
1,913.80 |
1,913.90 |
20.5K |
13:13 |
1,914.00 |
1,915.00 |
1,914.00 |
1,915.00 |
103.6K |
13:14 |
1,914.00 |
1,914.20 |
1,914.00 |
1,914.20 |
28.2K |
13:15 |
1,915.30 |
1,915.30 |
1,914.10 |
1,914.10 |
8.2K |
13:16 |
1,914.10 |
1,915.30 |
1,914.10 |
1,915.30 |
13.9K |
13:17 |
1,915.80 |
1,915.80 |
1,914.80 |
1,914.80 |
26.8K |
13:18 |
1,916.30 |
1,916.30 |
1,915.30 |
1,915.30 |
29.5K |
13:19 |
1,915.30 |
1,915.30 |
1,915.30 |
1,915.30 |
57.7K |
13:20 |
1,915.30 |
1,915.70 |
1,915.30 |
1,915.70 |
43.1K |
13:21 |
1,915.70 |
1,915.70 |
1,915.50 |
1,915.50 |
38.4K |
13:22 |
1,915.40 |
1,915.60 |
1,915.40 |
1,915.60 |
34.8K |
13:23 |
1,915.50 |
1,915.50 |
1,915.50 |
1,915.50 |
52.8K |
13:24 |
1,915.40 |
1,915.40 |
1,914.30 |
1,914.30 |
180.3K |
13:25 |
1,915.40 |
1,915.40 |
1,915.40 |
1,915.40 |
74.3K |
13:26 |
1,915.40 |
1,915.50 |
1,915.40 |
1,915.50 |
66.3K |
13:27 |
1,915.60 |
1,915.80 |
1,915.60 |
1,915.80 |
23.3K |
13:28 |
1,916.10 |
1,916.10 |
1,914.90 |
1,914.90 |
7.9K |
13:29 |
1,916.30 |
1,916.30 |
1,915.20 |
1,915.20 |
19.7K |
13:30 |
1,916.10 |
1,916.10 |
1,915.60 |
1,915.60 |
21.5K |
13:31 |
1,915.60 |
1,915.70 |
1,915.60 |
1,915.70 |
22.9K |
13:32 |
1,915.50 |
1,915.50 |
1,915.40 |
1,915.40 |
438.0K |
13:33 |
1,916.60 |
1,916.60 |
1,916.40 |
1,916.40 |
23.7K |
13:34 |
1,916.40 |
1,916.40 |
1,915.40 |
1,915.40 |
11.4K |
13:35 |
1,915.40 |
1,916.30 |
1,915.40 |
1,916.30 |
24.7K |
13:36 |
1,916.30 |
1,916.30 |
1,915.00 |
1,915.00 |
16.7K |
13:37 |
1,914.70 |
1,915.90 |
1,914.70 |
1,915.90 |
6.9K |
13:38 |
1,914.80 |
1,914.80 |
1,914.70 |
1,914.70 |
21.4K |
13:39 |
1,914.90 |
1,914.90 |
1,914.90 |
1,914.90 |
3.1K |
13:40 |
1,914.80 |
1,915.80 |
1,914.80 |
1,915.80 |
9.6K |
13:41 |
1,915.90 |
1,916.00 |
1,915.90 |
1,916.00 |
8.7K |
13:42 |
1,914.90 |
1,915.50 |
1,914.90 |
1,915.50 |
32.7K |
13:43 |
1,915.50 |
1,915.50 |
1,914.30 |
1,914.30 |
62.1K |
13:44 |
1,915.40 |
1,915.40 |
1,914.30 |
1,914.30 |
5.5K |
13:45 |
1,914.50 |
1,914.50 |
1,914.50 |
1,914.50 |
3.3K |
13:46 |
1,915.50 |
1,915.50 |
1,915.40 |
1,915.40 |
21.4K |
13:47 |
1,915.10 |
1,916.00 |
1,915.10 |
1,916.00 |
162.3K |
13:48 |
1,916.00 |
1,916.00 |
1,915.00 |
1,915.00 |
10.7K |
13:49 |
1,916.10 |
1,916.30 |
1,916.10 |
1,916.30 |
10.6K |
13:50 |
1,916.30 |
1,916.30 |
1,915.20 |
1,915.20 |
10.5K |
13:51 |
1,916.30 |
1,916.30 |
1,916.30 |
1,916.30 |
8.9K |
13:52 |
1,915.20 |
1,916.20 |
1,915.20 |
1,916.20 |
17.7K |
13:53 |
1,916.30 |
1,916.30 |
1,915.20 |
1,915.20 |
3.9K |
13:54 |
1,916.20 |
1,916.20 |
1,916.20 |
1,916.20 |
5.9K |
13:55 |
1,916.30 |
1,916.30 |
1,916.30 |
1,916.30 |
153.1K |
13:56 |
1,915.10 |
1,916.40 |
1,915.10 |
1,916.40 |
8.3K |
13:57 |
1,916.50 |
1,916.50 |
1,915.30 |
1,915.30 |
17.6K |
13:58 |
1,915.40 |
1,916.40 |
1,915.40 |
1,916.40 |
15.2K |
13:59 |
1,916.40 |
1,916.40 |
1,916.40 |
1,916.40 |
128.8K |
14:00 |
1,916.40 |
1,916.40 |
1,916.30 |
1,916.30 |
85.4K |
14:01 |
1,915.30 |
1,915.50 |
1,915.30 |
1,915.50 |
24.7K |
14:02 |
1,916.50 |
1,916.50 |
1,915.50 |
1,915.50 |
14.4K |
14:03 |
1,916.50 |
1,916.60 |
1,916.50 |
1,916.60 |
23.9K |
14:04 |
1,916.60 |
1,916.60 |
1,916.50 |
1,916.50 |
18.8K |
14:05 |
1,915.60 |
1,915.60 |
1,915.40 |
1,915.40 |
49.4K |
14:06 |
1,916.70 |
1,916.70 |
1,915.50 |
1,915.50 |
40.7K |
14:07 |
1,915.40 |
1,915.40 |
1,915.30 |
1,915.30 |
31.8K |
14:08 |
1,915.40 |
1,915.80 |
1,915.40 |
1,915.80 |
13.3K |
14:09 |
1,915.60 |
1,915.60 |
1,915.40 |
1,915.40 |
14.0K |
14:10 |
1,916.20 |
1,916.20 |
1,915.10 |
1,915.10 |
58.3K |
14:11 |
1,915.20 |
1,915.20 |
1,915.10 |
1,915.10 |
27.5K |
14:12 |
1,915.00 |
1,915.00 |
1,914.90 |
1,914.90 |
39.4K |
14:13 |
1,916.10 |
1,916.10 |
1,915.00 |
1,915.00 |
9.3K |
14:14 |
1,916.20 |
1,916.20 |
1,916.20 |
1,916.20 |
23.5K |
14:15 |
1,915.20 |
1,916.20 |
1,915.20 |
1,916.20 |
14.1K |
14:16 |
1,916.20 |
1,916.30 |
1,916.20 |
1,916.30 |
24.2K |
14:17 |
1,916.20 |
1,916.20 |
1,915.10 |
1,915.10 |
257.9K |
14:18 |
1,915.00 |
1,915.10 |
1,915.00 |
1,915.10 |
70.8K |
14:19 |
1,915.40 |
1,915.40 |
1,915.10 |
1,915.10 |
36.2K |
14:20 |
1,915.10 |
1,916.10 |
1,915.10 |
1,916.10 |
15.9K |
14:21 |
1,915.10 |
1,916.10 |
1,915.10 |
1,916.10 |
11.2K |
14:22 |
1,915.00 |
1,915.00 |
1,915.00 |
1,915.00 |
12.9K |
14:23 |
1,915.00 |
1,915.20 |
1,915.00 |
1,915.20 |
31.2K |
14:24 |
1,915.20 |
1,916.40 |
1,915.20 |
1,916.40 |
154.9K |
14:25 |
1,917.40 |
1,917.40 |
1,916.30 |
1,916.30 |
1,149.7K |
14:26 |
1,916.50 |
1,916.80 |
1,916.50 |
1,916.80 |
12.4K |
14:27 |
1,918.80 |
1,919.00 |
1,918.80 |
1,919.00 |
398.9K |
14:28 |
1,919.40 |
1,919.40 |
1,919.30 |
1,919.30 |
37.7K |
14:29 |
1,919.10 |
1,919.10 |
1,919.10 |
1,919.10 |
92.3K |
14:30 |
1,919.10 |
1,919.10 |
1,918.70 |
1,918.70 |
8.9K |
14:31 |
1,919.10 |
1,919.20 |
1,919.10 |
1,919.20 |
49.3K |
14:32 |
1,919.30 |
1,919.30 |
1,919.30 |
1,919.30 |
112.7K |
14:33 |
1,919.30 |
1,919.30 |
1,918.40 |
1,918.40 |
34.4K |
14:34 |
1,918.50 |
1,919.50 |
1,918.50 |
1,919.50 |
42.4K |
14:35 |
1,919.40 |
1,919.40 |
1,919.40 |
1,919.40 |
18.2K |
14:36 |
1,919.30 |
1,919.30 |
1,919.20 |
1,919.20 |
17.8K |
14:37 |
1,919.10 |
1,919.10 |
1,919.10 |
1,919.10 |
19.1K |
14:38 |
1,917.90 |
1,919.00 |
1,917.90 |
1,919.00 |
4.7K |
14:39 |
1,917.90 |
1,918.00 |
1,917.90 |
1,918.00 |
16.6K |
14:40 |
1,919.00 |
1,919.00 |
1,918.80 |
1,918.80 |
7.2K |
14:41 |
1,918.70 |
1,918.70 |
1,918.60 |
1,918.60 |
21.6K |
14:42 |
1,918.60 |
1,918.80 |
1,918.60 |
1,918.80 |
15.0K |
14:43 |
1,918.80 |
1,918.80 |
1,918.70 |
1,918.70 |
43.7K |
14:44 |
1,919.00 |
1,919.50 |
1,919.00 |
1,919.50 |
33.5K |
14:45 |
1,919.50 |
1,919.50 |
1,919.50 |
1,919.50 |
47.8K |
14:46 |
1,919.50 |
1,919.50 |
1,919.50 |
1,919.50 |
86.9K |
14:47 |
1,919.50 |
1,919.50 |
1,919.50 |
1,919.50 |
66.3K |
14:48 |
1,919.60 |
1,919.60 |
1,919.50 |
1,919.50 |
37.6K |
14:49 |
1,919.50 |
1,919.50 |
1,919.40 |
1,919.40 |
57.7K |
14:50 |
1,919.40 |
1,919.40 |
1,919.00 |
1,919.00 |
227.7K |
14:51 |
1,920.00 |
1,920.00 |
1,919.90 |
1,919.90 |
20.0K |
14:52 |
1,920.10 |
1,920.10 |
1,918.80 |
1,918.80 |
34.8K |
14:53 |
1,921.90 |
1,922.00 |
1,921.90 |
1,922.00 |
335.9K |
14:54 |
1,922.10 |
1,922.40 |
1,922.10 |
1,922.40 |
26.5K |
14:55 |
1,922.40 |
1,922.40 |
1,921.50 |
1,921.50 |
312.8K |
14:56 |
1,921.60 |
1,921.60 |
1,921.50 |
1,921.50 |
18.4K |
14:57 |
1,921.50 |
1,921.50 |
1,921.50 |
1,921.50 |
67.5K |
14:58 |
1,921.50 |
1,921.50 |
1,921.30 |
1,921.30 |
79.0K |
14:59 |
1,921.60 |
1,921.70 |
1,921.60 |
1,921.70 |
37.5K |
15:00 |
1,921.50 |
1,921.50 |
1,920.90 |
1,920.90 |
40.6K |
15:01 |
1,920.90 |
1,920.90 |
1,920.90 |
1,920.90 |
37.1K |
15:02 |
1,921.20 |
1,921.20 |
1,921.20 |
1,921.20 |
58.7K |
15:03 |
1,921.20 |
1,921.20 |
1,921.10 |
1,921.10 |
12.0K |
15:04 |
1,921.20 |
1,921.50 |
1,921.20 |
1,921.50 |
18.6K |
15:05 |
1,921.20 |
1,922.10 |
1,921.20 |
1,922.10 |
27.2K |
15:06 |
1,920.90 |
1,920.90 |
1,920.80 |
1,920.80 |
6.2K |
15:07 |
1,920.90 |
1,920.90 |
1,920.80 |
1,920.80 |
24.1K |
15:08 |
1,920.70 |
1,920.80 |
1,920.70 |
1,920.80 |
12.1K |
15:09 |
1,920.80 |
1,920.80 |
1,920.80 |
1,920.80 |
23.6K |
15:10 |
1,920.70 |
1,920.70 |
1,920.60 |
1,920.60 |
46.4K |
15:11 |
1,920.60 |
1,920.60 |
1,920.50 |
1,920.50 |
18.3K |
15:12 |
1,921.60 |
1,921.60 |
1,920.70 |
1,920.70 |
27.0K |
15:13 |
1,921.50 |
1,921.50 |
1,920.50 |
1,920.50 |
41.8K |
15:14 |
1,920.90 |
1,921.80 |
1,920.90 |
1,921.80 |
11.4K |
15:15 |
1,921.80 |
1,921.80 |
1,920.70 |
1,920.70 |
71.2K |
15:16 |
1,922.00 |
1,922.40 |
1,922.00 |
1,922.40 |
29.5K |
15:17 |
1,921.10 |
1,921.20 |
1,921.10 |
1,921.20 |
24.2K |
15:18 |
1,921.10 |
1,922.10 |
1,921.10 |
1,922.10 |
13.7K |
15:19 |
1,921.10 |
1,921.10 |
1,921.00 |
1,921.00 |
23.6K |
15:20 |
1,921.00 |
1,922.20 |
1,921.00 |
1,922.20 |
41.6K |
15:21 |
1,921.10 |
1,921.10 |
1,921.10 |
1,921.10 |
15.6K |
15:22 |
1,920.90 |
1,920.90 |
1,920.80 |
1,920.80 |
157.2K |
15:23 |
1,920.90 |
1,920.90 |
1,920.70 |
1,920.70 |
24.4K |
15:24 |
1,920.50 |
1,920.50 |
1,920.50 |
1,920.50 |
25.9K |
15:25 |
1,920.70 |
1,920.80 |
1,920.70 |
1,920.80 |
41.7K |
15:26 |
1,920.60 |
1,920.80 |
1,920.60 |
1,920.80 |
18.8K |
15:27 |
1,920.90 |
1,921.10 |
1,920.90 |
1,921.10 |
27.4K |
15:28 |
1,921.50 |
1,921.60 |
1,921.50 |
1,921.60 |
34.4K |
15:29 |
1,921.90 |
1,922.90 |
1,921.90 |
1,922.90 |
45.6K |
15:30 |
1,922.40 |
1,922.40 |
1,921.80 |
1,921.80 |
387.9K |
15:31 |
1,923.70 |
1,923.70 |
1,921.70 |
1,921.70 |
225.0K |
15:32 |
1,922.30 |
1,922.30 |
1,921.40 |
1,921.40 |
161.4K |
15:33 |
1,923.50 |
1,923.50 |
1,921.40 |
1,921.40 |
89.5K |
15:34 |
1,922.40 |
1,922.40 |
1,922.10 |
1,922.10 |
19.2K |
15:35 |
1,922.20 |
1,922.20 |
1,921.40 |
1,921.40 |
96.7K |
15:36 |
1,922.60 |
1,922.60 |
1,921.00 |
1,921.00 |
43.6K |
15:37 |
1,923.10 |
1,923.10 |
1,920.90 |
1,920.90 |
82.7K |
15:38 |
1,920.90 |
1,921.00 |
1,920.90 |
1,921.00 |
164.3K |
15:39 |
1,921.30 |
1,922.40 |
1,921.30 |
1,922.40 |
138.3K |
15:40 |
1,921.40 |
1,922.40 |
1,921.40 |
1,922.40 |
20.5K |
15:41 |
1,922.70 |
1,922.70 |
1,922.70 |
1,922.70 |
38.1K |
15:42 |
1,921.50 |
1,921.70 |
1,921.50 |
1,921.70 |
89.8K |
15:43 |
1,923.00 |
1,923.40 |
1,923.00 |
1,923.40 |
56.5K |
15:44 |
1,922.10 |
1,922.90 |
1,922.10 |
1,922.90 |
47.2K |
15:45 |
1,923.00 |
1,923.00 |
1,923.00 |
1,923.00 |
45.5K |
15:46 |
1,923.00 |
1,923.00 |
1,922.10 |
1,922.10 |
74.8K |
15:47 |
1,922.20 |
1,923.00 |
1,922.20 |
1,923.00 |
146.2K |
15:48 |
1,921.80 |
1,922.90 |
1,921.80 |
1,922.90 |
115.2K |
15:49 |
1,921.90 |
1,921.90 |
1,921.70 |
1,921.70 |
115.7K |
15:50 |
1,922.50 |
1,922.50 |
1,921.70 |
1,921.70 |
155.1K |
15:51 |
1,922.70 |
1,922.70 |
1,921.80 |
1,921.80 |
43.2K |
15:52 |
1,921.70 |
1,921.70 |
1,921.70 |
1,921.70 |
85.2K |
15:53 |
1,921.70 |
1,921.80 |
1,921.70 |
1,921.80 |
61.8K |
15:54 |
1,922.20 |
1,922.30 |
1,922.20 |
1,922.30 |
168.7K |
15:55 |
1,923.10 |
1,923.10 |
1,922.20 |
1,922.20 |
112.0K |
15:56 |
1,922.00 |
1,922.00 |
1,921.80 |
1,921.80 |
160.8K |
15:57 |
1,922.00 |
1,922.00 |
1,922.00 |
1,922.00 |
73.6K |
15:58 |
1,921.80 |
1,921.80 |
1,921.80 |
1,921.80 |
130.4K |
15:59 |
1,921.50 |
1,922.20 |
1,921.50 |
1,922.20 |
146.2K |
16:00 |
1,920.80 |
1,921.90 |
1,920.80 |
1,921.90 |
10.6K |
16:01 |
1,921.90 |
1,921.90 |
1,921.90 |
1,921.90 |
0.0K |
16:02 |
1,921.90 |
1,921.90 |
1,921.90 |
1,921.90 |
0.0K |
16:03 |
1,921.90 |
1,921.90 |
1,921.90 |
1,921.90 |
0.0K |
16:04 |
1,921.90 |
1,923.70 |
1,921.90 |
1,923.70 |
9,934.8K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|