시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
1,174.70 |
1,180.50 |
1,174.70 |
1,179.33 |
39.6K |
09:31 |
1,180.62 |
1,181.88 |
1,180.62 |
1,181.82 |
8.6K |
09:32 |
1,181.74 |
1,181.74 |
1,181.38 |
1,181.55 |
4.4K |
09:33 |
1,182.14 |
1,182.70 |
1,182.14 |
1,182.23 |
2.6K |
09:34 |
1,182.23 |
1,182.23 |
1,182.07 |
1,182.07 |
0.4K |
09:35 |
1,181.70 |
1,181.73 |
1,181.53 |
1,181.73 |
3.6K |
09:36 |
1,181.73 |
1,183.01 |
1,181.73 |
1,182.63 |
5.0K |
09:37 |
1,183.02 |
1,183.02 |
1,182.10 |
1,182.10 |
8.1K |
09:38 |
1,182.18 |
1,182.18 |
1,181.87 |
1,181.87 |
2.6K |
09:39 |
1,181.64 |
1,181.91 |
1,181.64 |
1,181.91 |
3.6K |
09:40 |
1,181.93 |
1,182.02 |
1,181.45 |
1,181.50 |
6.3K |
09:41 |
1,181.51 |
1,181.60 |
1,181.51 |
1,181.60 |
1.4K |
09:42 |
1,181.53 |
1,182.17 |
1,181.53 |
1,182.17 |
0.6K |
09:43 |
1,182.17 |
1,182.24 |
1,181.74 |
1,181.74 |
3.2K |
09:44 |
1,181.63 |
1,181.63 |
1,180.90 |
1,181.09 |
4.0K |
09:45 |
1,180.88 |
1,181.05 |
1,180.20 |
1,181.05 |
11.2K |
09:46 |
1,181.11 |
1,181.28 |
1,181.11 |
1,181.28 |
7.5K |
09:47 |
1,181.41 |
1,181.41 |
1,180.75 |
1,181.12 |
5.2K |
09:48 |
1,181.38 |
1,181.59 |
1,181.38 |
1,181.38 |
10.8K |
09:49 |
1,181.49 |
1,181.79 |
1,181.28 |
1,181.79 |
7.9K |
09:50 |
1,182.28 |
1,182.78 |
1,182.28 |
1,182.78 |
16.4K |
09:51 |
1,183.31 |
1,183.31 |
1,183.19 |
1,183.19 |
8.2K |
09:52 |
1,183.53 |
1,183.59 |
1,183.45 |
1,183.59 |
2.0K |
09:53 |
1,183.59 |
1,183.59 |
1,182.47 |
1,182.47 |
24.9K |
09:54 |
1,182.32 |
1,182.35 |
1,181.96 |
1,182.08 |
7.6K |
09:55 |
1,182.08 |
1,182.22 |
1,182.00 |
1,182.22 |
2.9K |
09:56 |
1,182.25 |
1,182.25 |
1,181.57 |
1,181.57 |
31.8K |
09:57 |
1,181.69 |
1,181.69 |
1,180.69 |
1,180.69 |
21.0K |
09:58 |
1,180.40 |
1,180.54 |
1,180.40 |
1,180.52 |
5.9K |
09:59 |
1,180.57 |
1,180.57 |
1,180.09 |
1,180.14 |
5.3K |
10:00 |
1,180.45 |
1,180.72 |
1,179.83 |
1,179.83 |
7.0K |
10:01 |
1,179.67 |
1,180.24 |
1,179.67 |
1,180.24 |
2.9K |
10:02 |
1,179.57 |
1,179.57 |
1,179.24 |
1,179.48 |
13.2K |
10:03 |
1,179.48 |
1,180.46 |
1,179.48 |
1,180.40 |
11.5K |
10:04 |
1,179.34 |
1,179.47 |
1,179.34 |
1,179.38 |
10.2K |
10:05 |
1,179.50 |
1,180.81 |
1,179.50 |
1,180.41 |
10.7K |
10:06 |
1,180.29 |
1,180.78 |
1,180.29 |
1,180.78 |
3.5K |
10:07 |
1,180.70 |
1,180.88 |
1,180.39 |
1,180.39 |
4.2K |
10:08 |
1,180.28 |
1,180.46 |
1,180.28 |
1,180.46 |
3.3K |
10:09 |
1,181.02 |
1,181.09 |
1,181.02 |
1,181.09 |
9.9K |
10:10 |
1,181.27 |
1,181.27 |
1,179.73 |
1,179.73 |
13.1K |
10:11 |
1,179.57 |
1,179.84 |
1,179.57 |
1,179.80 |
4.6K |
10:12 |
1,179.77 |
1,180.00 |
1,179.77 |
1,180.00 |
1.3K |
10:13 |
1,180.67 |
1,180.83 |
1,180.67 |
1,180.83 |
4.5K |
10:14 |
1,180.96 |
1,181.21 |
1,180.86 |
1,181.21 |
5.3K |
10:15 |
1,181.19 |
1,181.19 |
1,180.83 |
1,180.83 |
3.9K |
10:16 |
1,180.83 |
1,181.03 |
1,180.80 |
1,180.80 |
6.4K |
10:17 |
1,180.98 |
1,180.98 |
1,180.93 |
1,180.93 |
2.2K |
10:18 |
1,180.93 |
1,181.14 |
1,180.93 |
1,181.14 |
3.8K |
10:19 |
1,181.14 |
1,181.26 |
1,180.98 |
1,180.98 |
3.3K |
10:20 |
1,181.08 |
1,181.12 |
1,181.03 |
1,181.03 |
3.7K |
10:21 |
1,181.52 |
1,181.52 |
1,181.33 |
1,181.49 |
6.4K |
10:22 |
1,181.50 |
1,181.50 |
1,181.06 |
1,181.06 |
6.8K |
10:23 |
1,181.06 |
1,181.24 |
1,181.06 |
1,181.12 |
3.5K |
10:24 |
1,180.71 |
1,180.71 |
1,179.98 |
1,179.98 |
10.6K |
10:25 |
1,179.96 |
1,179.96 |
1,179.57 |
1,179.64 |
9.5K |
10:26 |
1,179.64 |
1,179.64 |
1,179.09 |
1,179.26 |
7.2K |
10:27 |
1,179.71 |
1,179.75 |
1,179.61 |
1,179.71 |
4.1K |
10:28 |
1,179.89 |
1,180.18 |
1,179.89 |
1,180.17 |
5.4K |
10:29 |
1,180.10 |
1,180.26 |
1,180.05 |
1,180.05 |
5.1K |
10:30 |
1,180.46 |
1,180.67 |
1,180.46 |
1,180.65 |
4.6K |
10:31 |
1,180.71 |
1,181.07 |
1,180.71 |
1,181.07 |
3.9K |
10:32 |
1,181.01 |
1,181.11 |
1,181.01 |
1,181.02 |
6.8K |
10:33 |
1,181.06 |
1,181.20 |
1,181.06 |
1,181.18 |
24.1K |
10:34 |
1,180.93 |
1,181.02 |
1,180.47 |
1,180.47 |
9.6K |
10:35 |
1,180.47 |
1,180.81 |
1,180.47 |
1,180.52 |
12.6K |
10:36 |
1,180.52 |
1,180.52 |
1,180.08 |
1,180.08 |
3.0K |
10:37 |
1,180.11 |
1,180.11 |
1,179.55 |
1,179.55 |
7.8K |
10:38 |
1,179.28 |
1,179.28 |
1,178.85 |
1,178.85 |
4.7K |
10:39 |
1,178.42 |
1,178.45 |
1,178.34 |
1,178.45 |
4.2K |
10:40 |
1,178.45 |
1,178.45 |
1,178.35 |
1,178.35 |
5.9K |
10:41 |
1,178.08 |
1,178.28 |
1,177.77 |
1,177.77 |
4.6K |
10:42 |
1,177.81 |
1,177.81 |
1,177.32 |
1,177.32 |
6.4K |
10:43 |
1,177.10 |
1,177.10 |
1,176.78 |
1,177.08 |
7.0K |
10:44 |
1,177.04 |
1,177.04 |
1,176.60 |
1,176.74 |
11.9K |
10:45 |
1,176.63 |
1,177.11 |
1,176.63 |
1,177.09 |
6.9K |
10:46 |
1,177.07 |
1,177.07 |
1,176.93 |
1,176.94 |
4.8K |
10:47 |
1,176.98 |
1,176.98 |
1,176.98 |
1,176.98 |
1.9K |
10:48 |
1,176.93 |
1,176.93 |
1,176.91 |
1,176.91 |
1.9K |
10:49 |
1,177.87 |
1,177.87 |
1,177.64 |
1,177.64 |
10.2K |
10:50 |
1,177.70 |
1,177.75 |
1,177.70 |
1,177.75 |
3.8K |
10:51 |
1,177.53 |
1,177.75 |
1,177.52 |
1,177.75 |
7.1K |
10:52 |
1,177.75 |
1,178.31 |
1,177.75 |
1,178.13 |
4.9K |
10:53 |
1,178.23 |
1,178.24 |
1,178.18 |
1,178.24 |
3.7K |
10:54 |
1,178.20 |
1,178.26 |
1,178.20 |
1,178.26 |
7.1K |
10:55 |
1,178.51 |
1,178.51 |
1,178.19 |
1,178.19 |
7.2K |
10:56 |
1,178.08 |
1,178.80 |
1,178.03 |
1,178.80 |
6.8K |
10:57 |
1,179.00 |
1,179.02 |
1,178.90 |
1,179.02 |
4.5K |
10:58 |
1,178.95 |
1,178.95 |
1,178.28 |
1,178.33 |
6.8K |
10:59 |
1,178.25 |
1,178.25 |
1,178.16 |
1,178.16 |
3.5K |
11:00 |
1,178.16 |
1,178.16 |
1,177.53 |
1,177.53 |
5.0K |
11:01 |
1,177.37 |
1,177.37 |
1,177.02 |
1,177.02 |
4.0K |
11:02 |
1,176.96 |
1,177.03 |
1,176.94 |
1,176.94 |
6.8K |
11:03 |
1,177.02 |
1,177.92 |
1,177.02 |
1,177.76 |
7.3K |
11:04 |
1,177.80 |
1,177.80 |
1,177.65 |
1,177.65 |
3.0K |
11:05 |
1,177.61 |
1,177.84 |
1,177.61 |
1,177.80 |
4.4K |
11:06 |
1,178.17 |
1,178.17 |
1,177.96 |
1,177.96 |
6.7K |
11:07 |
1,178.00 |
1,178.06 |
1,177.94 |
1,178.06 |
1.7K |
11:08 |
1,179.16 |
1,179.16 |
1,178.97 |
1,178.99 |
4.3K |
11:09 |
1,178.93 |
1,179.05 |
1,178.93 |
1,179.05 |
1.0K |
11:10 |
1,179.09 |
1,179.10 |
1,179.03 |
1,179.03 |
9.5K |
11:11 |
1,178.77 |
1,178.86 |
1,178.68 |
1,178.68 |
8.0K |
11:12 |
1,178.70 |
1,178.74 |
1,178.70 |
1,178.74 |
4.0K |
11:13 |
1,178.53 |
1,178.53 |
1,178.10 |
1,178.10 |
7.5K |
11:14 |
1,178.51 |
1,178.51 |
1,178.32 |
1,178.32 |
12.0K |
11:15 |
1,178.08 |
1,178.08 |
1,177.93 |
1,177.93 |
5.4K |
11:16 |
1,177.93 |
1,178.01 |
1,177.80 |
1,177.80 |
6.6K |
11:17 |
1,177.84 |
1,178.26 |
1,177.84 |
1,178.21 |
6.7K |
11:18 |
1,178.21 |
1,179.20 |
1,178.21 |
1,179.20 |
6.6K |
11:19 |
1,179.20 |
1,179.60 |
1,179.20 |
1,179.60 |
3.8K |
11:20 |
1,179.62 |
1,179.62 |
1,179.59 |
1,179.62 |
2.8K |
11:21 |
1,179.62 |
1,179.62 |
1,179.60 |
1,179.60 |
0.7K |
11:22 |
1,179.56 |
1,179.60 |
1,179.10 |
1,179.10 |
8.4K |
11:23 |
1,179.06 |
1,179.06 |
1,178.79 |
1,178.79 |
5.5K |
11:24 |
1,178.69 |
1,179.37 |
1,178.69 |
1,179.37 |
11.6K |
11:25 |
1,179.66 |
1,179.66 |
1,179.62 |
1,179.62 |
5.4K |
11:26 |
1,179.83 |
1,180.12 |
1,179.83 |
1,180.12 |
5.2K |
11:27 |
1,180.12 |
1,180.36 |
1,180.12 |
1,180.36 |
4.1K |
11:28 |
1,180.29 |
1,180.42 |
1,180.29 |
1,180.42 |
1.1K |
11:29 |
1,180.51 |
1,180.51 |
1,179.65 |
1,179.65 |
8.8K |
11:30 |
1,179.55 |
1,179.75 |
1,179.55 |
1,179.75 |
3.1K |
11:31 |
1,179.83 |
1,180.31 |
1,179.83 |
1,180.31 |
8.3K |
11:32 |
1,180.07 |
1,180.07 |
1,180.03 |
1,180.03 |
3.8K |
11:33 |
1,179.91 |
1,179.91 |
1,179.58 |
1,179.58 |
3.2K |
11:34 |
1,179.53 |
1,179.53 |
1,179.45 |
1,179.48 |
2.2K |
11:35 |
1,179.45 |
1,179.45 |
1,179.41 |
1,179.43 |
5.5K |
11:36 |
1,179.64 |
1,179.72 |
1,179.63 |
1,179.71 |
4.1K |
11:37 |
1,179.70 |
1,179.70 |
1,179.65 |
1,179.69 |
3.9K |
11:38 |
1,179.67 |
1,179.71 |
1,179.47 |
1,179.47 |
6.3K |
11:39 |
1,179.37 |
1,179.50 |
1,179.37 |
1,179.50 |
2.8K |
11:40 |
1,179.54 |
1,179.55 |
1,179.47 |
1,179.49 |
4.4K |
11:41 |
1,179.56 |
1,179.56 |
1,178.96 |
1,178.96 |
9.5K |
11:42 |
1,178.90 |
1,178.90 |
1,178.60 |
1,178.60 |
7.6K |
11:43 |
1,178.57 |
1,178.57 |
1,177.85 |
1,177.85 |
15.1K |
11:44 |
1,178.16 |
1,178.64 |
1,178.16 |
1,178.64 |
8.6K |
11:45 |
1,178.53 |
1,178.84 |
1,178.53 |
1,178.84 |
3.6K |
11:46 |
1,179.28 |
1,179.34 |
1,179.28 |
1,179.34 |
6.6K |
11:47 |
1,179.38 |
1,179.43 |
1,179.37 |
1,179.43 |
2.2K |
11:48 |
1,179.43 |
1,179.43 |
1,179.17 |
1,179.29 |
5.7K |
11:49 |
1,179.34 |
1,179.34 |
1,179.17 |
1,179.17 |
5.5K |
11:50 |
1,178.95 |
1,179.00 |
1,178.90 |
1,178.90 |
4.2K |
11:51 |
1,179.07 |
1,179.13 |
1,178.87 |
1,178.87 |
2.1K |
11:52 |
1,178.85 |
1,179.06 |
1,178.85 |
1,179.06 |
2.2K |
11:53 |
1,178.89 |
1,179.02 |
1,178.74 |
1,179.02 |
4.5K |
11:54 |
1,179.03 |
1,179.72 |
1,179.03 |
1,179.72 |
5.4K |
11:55 |
1,179.72 |
1,179.72 |
1,179.55 |
1,179.70 |
6.6K |
11:56 |
1,179.85 |
1,179.85 |
1,179.38 |
1,179.46 |
7.8K |
11:57 |
1,179.64 |
1,179.64 |
1,179.39 |
1,179.39 |
3.0K |
11:58 |
1,179.49 |
1,179.69 |
1,179.49 |
1,179.64 |
5.3K |
11:59 |
1,179.50 |
1,179.67 |
1,179.50 |
1,179.65 |
3.8K |
12:00 |
1,179.63 |
1,180.22 |
1,179.63 |
1,180.22 |
5.7K |
12:01 |
1,180.06 |
1,180.06 |
1,179.99 |
1,180.02 |
2.8K |
12:02 |
1,180.06 |
1,180.83 |
1,180.06 |
1,180.83 |
5.7K |
12:03 |
1,180.92 |
1,181.02 |
1,180.92 |
1,181.02 |
4.6K |
12:04 |
1,181.02 |
1,181.25 |
1,181.02 |
1,181.24 |
8.0K |
12:05 |
1,181.51 |
1,181.51 |
1,181.10 |
1,181.10 |
9.9K |
12:06 |
1,181.16 |
1,181.60 |
1,181.16 |
1,181.60 |
1.9K |
12:07 |
1,181.70 |
1,181.70 |
1,181.70 |
1,181.70 |
2.6K |
12:08 |
1,181.70 |
1,181.89 |
1,181.70 |
1,181.86 |
7.5K |
12:09 |
1,182.13 |
1,182.63 |
1,182.13 |
1,182.51 |
13.4K |
12:10 |
1,182.49 |
1,182.49 |
1,182.18 |
1,182.18 |
4.1K |
12:11 |
1,182.27 |
1,182.27 |
1,182.17 |
1,182.17 |
4.1K |
12:12 |
1,182.31 |
1,182.31 |
1,182.00 |
1,182.00 |
6.3K |
12:13 |
1,181.98 |
1,182.11 |
1,181.98 |
1,182.07 |
6.5K |
12:14 |
1,182.00 |
1,182.49 |
1,181.86 |
1,182.49 |
9.2K |
12:15 |
1,182.51 |
1,182.51 |
1,182.40 |
1,182.40 |
2.8K |
12:16 |
1,182.47 |
1,182.47 |
1,182.34 |
1,182.34 |
2.5K |
12:17 |
1,182.01 |
1,182.05 |
1,181.82 |
1,182.05 |
8.3K |
12:18 |
1,182.05 |
1,182.16 |
1,181.93 |
1,181.93 |
8.9K |
12:19 |
1,181.89 |
1,182.11 |
1,181.89 |
1,182.11 |
2.3K |
12:20 |
1,182.20 |
1,182.26 |
1,182.20 |
1,182.26 |
6.8K |
12:21 |
1,182.26 |
1,182.27 |
1,182.24 |
1,182.27 |
4.7K |
12:22 |
1,182.27 |
1,182.27 |
1,182.04 |
1,182.04 |
4.2K |
12:23 |
1,182.15 |
1,182.66 |
1,182.15 |
1,182.66 |
5.9K |
12:24 |
1,182.66 |
1,182.66 |
1,182.61 |
1,182.66 |
4.2K |
12:25 |
1,182.67 |
1,182.67 |
1,182.57 |
1,182.62 |
7.4K |
12:26 |
1,182.70 |
1,182.78 |
1,182.70 |
1,182.74 |
6.1K |
12:27 |
1,182.66 |
1,182.81 |
1,182.66 |
1,182.69 |
3.6K |
12:28 |
1,182.69 |
1,183.22 |
1,182.66 |
1,183.22 |
1.6K |
12:29 |
1,183.31 |
1,183.81 |
1,183.31 |
1,183.79 |
16.8K |
12:30 |
1,183.83 |
1,183.91 |
1,183.83 |
1,183.87 |
7.7K |
12:31 |
1,184.02 |
1,184.19 |
1,183.92 |
1,184.19 |
8.1K |
12:32 |
1,184.10 |
1,184.29 |
1,184.02 |
1,184.02 |
21.2K |
12:33 |
1,184.09 |
1,184.16 |
1,184.09 |
1,184.15 |
2.8K |
12:34 |
1,184.51 |
1,185.63 |
1,184.51 |
1,185.51 |
21.1K |
12:35 |
1,185.59 |
1,186.22 |
1,185.59 |
1,186.22 |
7.0K |
12:36 |
1,186.30 |
1,186.49 |
1,186.26 |
1,186.49 |
4.1K |
12:37 |
1,186.55 |
1,186.57 |
1,186.45 |
1,186.57 |
3.0K |
12:38 |
1,186.57 |
1,186.59 |
1,186.57 |
1,186.59 |
3.1K |
12:39 |
1,186.77 |
1,187.15 |
1,186.77 |
1,187.15 |
4.8K |
12:40 |
1,187.13 |
1,187.45 |
1,187.13 |
1,187.45 |
4.2K |
12:41 |
1,187.19 |
1,187.19 |
1,187.10 |
1,187.10 |
5.7K |
12:42 |
1,187.26 |
1,187.26 |
1,186.31 |
1,186.31 |
8.9K |
12:43 |
1,186.29 |
1,186.32 |
1,186.29 |
1,186.32 |
2.8K |
12:44 |
1,186.32 |
1,186.33 |
1,186.32 |
1,186.33 |
0.8K |
12:45 |
1,186.33 |
1,186.50 |
1,186.33 |
1,186.43 |
2.9K |
12:46 |
1,186.43 |
1,186.43 |
1,186.24 |
1,186.24 |
6.1K |
12:47 |
1,186.25 |
1,186.33 |
1,186.25 |
1,186.32 |
1.9K |
12:48 |
1,186.40 |
1,186.40 |
1,186.28 |
1,186.28 |
4.0K |
12:49 |
1,186.45 |
1,186.85 |
1,186.45 |
1,186.85 |
8.1K |
12:50 |
1,186.72 |
1,186.72 |
1,186.63 |
1,186.63 |
3.2K |
12:51 |
1,186.66 |
1,187.10 |
1,186.66 |
1,187.09 |
4.0K |
12:52 |
1,187.07 |
1,188.09 |
1,187.03 |
1,188.09 |
7.8K |
12:53 |
1,188.05 |
1,188.05 |
1,187.98 |
1,187.98 |
1.1K |
12:54 |
1,188.08 |
1,188.73 |
1,188.08 |
1,188.73 |
4.8K |
12:55 |
1,188.87 |
1,189.07 |
1,188.87 |
1,188.90 |
5.9K |
12:56 |
1,188.77 |
1,188.82 |
1,188.71 |
1,188.71 |
3.8K |
12:57 |
1,188.71 |
1,188.71 |
1,188.64 |
1,188.68 |
0.8K |
12:58 |
1,188.65 |
1,188.76 |
1,188.65 |
1,188.76 |
3.4K |
12:59 |
1,188.81 |
1,189.21 |
1,188.81 |
1,189.21 |
4.8K |
13:00 |
1,189.31 |
1,189.32 |
1,188.72 |
1,188.72 |
12.7K |
13:01 |
1,188.72 |
1,188.72 |
1,188.47 |
1,188.47 |
3.3K |
13:02 |
1,188.47 |
1,188.47 |
1,188.38 |
1,188.38 |
2.2K |
13:03 |
1,188.38 |
1,188.56 |
1,188.38 |
1,188.56 |
2.6K |
13:04 |
1,188.78 |
1,188.79 |
1,188.78 |
1,188.79 |
0.9K |
13:05 |
1,188.79 |
1,188.79 |
1,188.55 |
1,188.60 |
2.1K |
13:06 |
1,188.59 |
1,188.59 |
1,188.08 |
1,188.08 |
4.0K |
13:07 |
1,188.06 |
1,188.29 |
1,188.06 |
1,188.29 |
7.5K |
13:08 |
1,188.29 |
1,188.44 |
1,188.23 |
1,188.44 |
4.2K |
13:09 |
1,188.43 |
1,188.43 |
1,188.26 |
1,188.26 |
5.1K |
13:10 |
1,188.26 |
1,188.50 |
1,188.26 |
1,188.48 |
2.7K |
13:11 |
1,188.44 |
1,188.44 |
1,188.36 |
1,188.36 |
3.2K |
13:12 |
1,188.36 |
1,188.36 |
1,188.16 |
1,188.16 |
4.2K |
13:13 |
1,188.16 |
1,188.25 |
1,188.10 |
1,188.25 |
4.4K |
13:14 |
1,188.15 |
1,188.27 |
1,188.03 |
1,188.03 |
12.5K |
13:15 |
1,188.07 |
1,188.11 |
1,187.39 |
1,187.39 |
14.8K |
13:16 |
1,187.24 |
1,187.24 |
1,187.04 |
1,187.04 |
8.0K |
13:17 |
1,187.04 |
1,187.13 |
1,187.04 |
1,187.13 |
1.2K |
13:18 |
1,187.12 |
1,187.31 |
1,187.12 |
1,187.20 |
5.7K |
13:19 |
1,187.34 |
1,187.35 |
1,187.34 |
1,187.35 |
3.4K |
13:20 |
1,187.29 |
1,187.29 |
1,186.88 |
1,186.88 |
14.0K |
13:21 |
1,186.78 |
1,186.81 |
1,186.59 |
1,186.81 |
3.7K |
13:22 |
1,186.83 |
1,186.83 |
1,186.76 |
1,186.76 |
3.9K |
13:23 |
1,186.99 |
1,187.15 |
1,186.99 |
1,187.15 |
6.4K |
13:24 |
1,187.18 |
1,187.18 |
1,187.10 |
1,187.10 |
0.5K |
13:25 |
1,187.10 |
1,187.10 |
1,186.69 |
1,186.69 |
4.5K |
13:26 |
1,186.69 |
1,186.80 |
1,186.69 |
1,186.80 |
5.0K |
13:27 |
1,186.94 |
1,187.14 |
1,186.94 |
1,187.14 |
9.6K |
13:28 |
1,187.19 |
1,187.19 |
1,186.86 |
1,186.96 |
8.9K |
13:29 |
1,186.95 |
1,186.95 |
1,186.83 |
1,186.84 |
7.7K |
13:30 |
1,186.84 |
1,186.88 |
1,186.62 |
1,186.62 |
10.0K |
13:31 |
1,186.63 |
1,186.63 |
1,186.41 |
1,186.49 |
35.7K |
13:32 |
1,186.35 |
1,186.35 |
1,186.30 |
1,186.30 |
2.6K |
13:33 |
1,186.31 |
1,186.35 |
1,186.31 |
1,186.32 |
3.8K |
13:34 |
1,186.32 |
1,186.32 |
1,186.12 |
1,186.12 |
2.6K |
13:35 |
1,186.12 |
1,186.12 |
1,185.67 |
1,185.77 |
19.2K |
13:36 |
1,185.72 |
1,185.72 |
1,185.56 |
1,185.56 |
1.1K |
13:37 |
1,185.43 |
1,185.45 |
1,185.43 |
1,185.44 |
2.8K |
13:38 |
1,185.39 |
1,185.47 |
1,185.37 |
1,185.37 |
8.4K |
13:39 |
1,185.01 |
1,185.01 |
1,184.80 |
1,184.80 |
5.5K |
13:40 |
1,184.80 |
1,184.91 |
1,184.76 |
1,184.91 |
1.3K |
13:41 |
1,184.86 |
1,184.86 |
1,184.65 |
1,184.65 |
2.6K |
13:42 |
1,184.40 |
1,184.40 |
1,184.20 |
1,184.20 |
2.9K |
13:43 |
1,184.16 |
1,184.16 |
1,183.99 |
1,183.99 |
3.7K |
13:44 |
1,183.91 |
1,183.91 |
1,183.52 |
1,183.56 |
4.9K |
13:45 |
1,183.62 |
1,183.70 |
1,183.62 |
1,183.70 |
3.2K |
13:46 |
1,183.89 |
1,184.21 |
1,183.89 |
1,184.21 |
6.0K |
13:47 |
1,184.25 |
1,184.25 |
1,184.21 |
1,184.24 |
1.6K |
13:48 |
1,184.37 |
1,184.50 |
1,184.37 |
1,184.50 |
2.4K |
13:49 |
1,184.48 |
1,184.66 |
1,184.48 |
1,184.66 |
1.4K |
13:50 |
1,184.96 |
1,185.00 |
1,184.95 |
1,184.95 |
4.1K |
13:51 |
1,184.93 |
1,184.95 |
1,184.91 |
1,184.95 |
1.1K |
13:52 |
1,184.90 |
1,184.95 |
1,184.86 |
1,184.95 |
4.3K |
13:53 |
1,184.92 |
1,184.95 |
1,184.70 |
1,184.70 |
18.1K |
13:54 |
1,184.78 |
1,184.85 |
1,184.69 |
1,184.69 |
4.8K |
13:55 |
1,184.45 |
1,184.79 |
1,184.45 |
1,184.79 |
6.5K |
13:56 |
1,184.88 |
1,184.88 |
1,184.70 |
1,184.87 |
4.6K |
13:57 |
1,184.86 |
1,184.86 |
1,184.61 |
1,184.70 |
5.4K |
13:58 |
1,184.77 |
1,184.77 |
1,184.65 |
1,184.65 |
3.5K |
13:59 |
1,184.43 |
1,184.43 |
1,184.09 |
1,184.12 |
37.8K |
14:00 |
1,184.12 |
1,184.19 |
1,184.07 |
1,184.07 |
7.4K |
14:01 |
1,183.91 |
1,183.95 |
1,183.80 |
1,183.80 |
1.9K |
14:02 |
1,183.47 |
1,183.48 |
1,183.31 |
1,183.31 |
8.4K |
14:03 |
1,183.31 |
1,183.35 |
1,183.29 |
1,183.29 |
2.3K |
14:04 |
1,182.99 |
1,182.99 |
1,182.63 |
1,182.63 |
13.3K |
14:05 |
1,182.53 |
1,182.53 |
1,182.35 |
1,182.35 |
9.5K |
14:06 |
1,182.38 |
1,182.55 |
1,182.38 |
1,182.55 |
4.1K |
14:07 |
1,182.59 |
1,183.10 |
1,182.59 |
1,183.10 |
3.7K |
14:08 |
1,183.08 |
1,183.16 |
1,183.08 |
1,183.16 |
0.6K |
14:09 |
1,183.09 |
1,183.09 |
1,183.08 |
1,183.08 |
1.9K |
14:10 |
1,182.89 |
1,183.03 |
1,182.87 |
1,183.03 |
3.8K |
14:11 |
1,183.03 |
1,183.92 |
1,183.03 |
1,183.92 |
5.6K |
14:12 |
1,184.29 |
1,184.38 |
1,184.20 |
1,184.38 |
4.9K |
14:13 |
1,184.38 |
1,184.38 |
1,184.26 |
1,184.26 |
2.0K |
14:14 |
1,184.32 |
1,184.32 |
1,183.74 |
1,183.92 |
14.2K |
14:15 |
1,183.98 |
1,183.98 |
1,183.76 |
1,183.76 |
3.4K |
14:16 |
1,183.76 |
1,183.88 |
1,183.76 |
1,183.88 |
3.1K |
14:17 |
1,183.88 |
1,183.88 |
1,183.39 |
1,183.51 |
2.6K |
14:18 |
1,183.30 |
1,183.30 |
1,183.26 |
1,183.29 |
2.5K |
14:19 |
1,183.29 |
1,183.29 |
1,182.74 |
1,182.74 |
7.2K |
14:20 |
1,182.82 |
1,182.82 |
1,182.51 |
1,182.51 |
9.8K |
14:21 |
1,182.51 |
1,182.59 |
1,182.51 |
1,182.51 |
2.1K |
14:22 |
1,182.51 |
1,182.92 |
1,182.51 |
1,182.92 |
5.8K |
14:23 |
1,183.20 |
1,183.20 |
1,182.97 |
1,182.97 |
3.4K |
14:24 |
1,183.23 |
1,183.23 |
1,183.06 |
1,183.19 |
4.8K |
14:25 |
1,183.37 |
1,183.59 |
1,183.37 |
1,183.59 |
4.4K |
14:26 |
1,183.79 |
1,184.04 |
1,183.79 |
1,184.04 |
2.5K |
14:27 |
1,184.04 |
1,184.04 |
1,183.90 |
1,183.92 |
4.0K |
14:28 |
1,183.59 |
1,183.65 |
1,183.51 |
1,183.65 |
10.0K |
14:29 |
1,183.63 |
1,183.63 |
1,183.62 |
1,183.62 |
1.3K |
14:30 |
1,183.70 |
1,183.80 |
1,183.70 |
1,183.76 |
2.8K |
14:31 |
1,183.74 |
1,184.00 |
1,183.74 |
1,184.00 |
6.0K |
14:32 |
1,184.04 |
1,184.04 |
1,184.04 |
1,184.04 |
1.0K |
14:33 |
1,183.94 |
1,183.94 |
1,183.86 |
1,183.86 |
2.8K |
14:34 |
1,183.96 |
1,184.35 |
1,183.96 |
1,184.17 |
6.5K |
14:35 |
1,184.11 |
1,184.26 |
1,184.11 |
1,184.26 |
2.4K |
14:36 |
1,184.27 |
1,184.64 |
1,184.27 |
1,184.64 |
7.4K |
14:37 |
1,184.63 |
1,184.63 |
1,184.53 |
1,184.61 |
3.5K |
14:38 |
1,184.74 |
1,184.74 |
1,184.54 |
1,184.63 |
12.9K |
14:39 |
1,184.40 |
1,184.56 |
1,184.40 |
1,184.56 |
1.8K |
14:40 |
1,184.58 |
1,184.66 |
1,184.58 |
1,184.66 |
2.0K |
14:41 |
1,184.61 |
1,184.73 |
1,184.51 |
1,184.51 |
15.2K |
14:42 |
1,184.55 |
1,184.57 |
1,184.53 |
1,184.57 |
2.4K |
14:43 |
1,184.48 |
1,184.56 |
1,184.48 |
1,184.56 |
6.2K |
14:44 |
1,184.65 |
1,184.65 |
1,184.54 |
1,184.54 |
7.2K |
14:45 |
1,184.52 |
1,184.52 |
1,184.32 |
1,184.32 |
3.7K |
14:46 |
1,183.50 |
1,183.63 |
1,183.50 |
1,183.57 |
9.4K |
14:47 |
1,183.66 |
1,183.70 |
1,183.63 |
1,183.66 |
6.2K |
14:48 |
1,183.62 |
1,183.69 |
1,183.57 |
1,183.67 |
29.9K |
14:49 |
1,183.75 |
1,183.75 |
1,183.75 |
1,183.75 |
2.7K |
14:50 |
1,183.74 |
1,183.78 |
1,183.74 |
1,183.78 |
5.2K |
14:51 |
1,183.78 |
1,183.78 |
1,183.68 |
1,183.68 |
0.8K |
14:52 |
1,183.64 |
1,184.06 |
1,183.64 |
1,184.06 |
3.4K |
14:53 |
1,184.27 |
1,184.27 |
1,184.07 |
1,184.13 |
8.9K |
14:54 |
1,184.05 |
1,184.26 |
1,184.03 |
1,184.26 |
7.5K |
14:55 |
1,184.03 |
1,184.23 |
1,184.03 |
1,184.23 |
3.1K |
14:56 |
1,184.25 |
1,184.43 |
1,184.25 |
1,184.43 |
3.9K |
14:57 |
1,184.48 |
1,184.66 |
1,184.38 |
1,184.66 |
6.9K |
14:58 |
1,184.66 |
1,184.66 |
1,184.53 |
1,184.58 |
2.8K |
14:59 |
1,184.59 |
1,184.61 |
1,184.56 |
1,184.61 |
2.2K |
15:00 |
1,184.60 |
1,184.60 |
1,184.44 |
1,184.44 |
4.7K |
15:01 |
1,184.51 |
1,184.59 |
1,184.41 |
1,184.59 |
10.0K |
15:02 |
1,184.58 |
1,184.62 |
1,184.58 |
1,184.61 |
3.6K |
15:03 |
1,184.63 |
1,184.63 |
1,184.60 |
1,184.62 |
3.3K |
15:04 |
1,184.80 |
1,184.93 |
1,184.80 |
1,184.90 |
4.2K |
15:05 |
1,185.00 |
1,185.04 |
1,184.81 |
1,184.81 |
1.8K |
15:06 |
1,184.42 |
1,185.04 |
1,184.42 |
1,185.04 |
8.1K |
15:07 |
1,185.10 |
1,185.10 |
1,185.00 |
1,185.00 |
5.3K |
15:08 |
1,184.98 |
1,184.98 |
1,184.95 |
1,184.97 |
2.8K |
15:09 |
1,184.89 |
1,184.97 |
1,184.89 |
1,184.97 |
3.8K |
15:10 |
1,185.01 |
1,185.07 |
1,184.91 |
1,185.07 |
2.1K |
15:11 |
1,185.07 |
1,185.15 |
1,185.07 |
1,185.15 |
3.0K |
15:12 |
1,185.11 |
1,185.11 |
1,184.81 |
1,184.81 |
8.3K |
15:13 |
1,184.71 |
1,184.71 |
1,184.54 |
1,184.54 |
6.6K |
15:14 |
1,184.58 |
1,184.85 |
1,184.52 |
1,184.85 |
6.0K |
15:15 |
1,185.27 |
1,185.31 |
1,185.27 |
1,185.30 |
5.8K |
15:16 |
1,185.42 |
1,185.42 |
1,185.41 |
1,185.41 |
2.0K |
15:17 |
1,185.37 |
1,185.49 |
1,185.37 |
1,185.49 |
6.4K |
15:18 |
1,185.51 |
1,185.64 |
1,185.41 |
1,185.64 |
5.9K |
15:19 |
1,185.83 |
1,185.83 |
1,185.66 |
1,185.66 |
4.3K |
15:20 |
1,185.70 |
1,185.70 |
1,185.10 |
1,185.27 |
15.9K |
15:21 |
1,185.11 |
1,185.38 |
1,185.11 |
1,185.38 |
4.2K |
15:22 |
1,185.38 |
1,185.38 |
1,185.12 |
1,185.12 |
12.1K |
15:23 |
1,185.13 |
1,185.13 |
1,185.09 |
1,185.09 |
2.4K |
15:24 |
1,185.07 |
1,185.07 |
1,184.68 |
1,184.80 |
15.8K |
15:25 |
1,184.89 |
1,184.89 |
1,184.52 |
1,184.52 |
8.5K |
15:26 |
1,184.40 |
1,184.54 |
1,184.08 |
1,184.08 |
11.0K |
15:27 |
1,183.51 |
1,183.55 |
1,183.41 |
1,183.55 |
6.3K |
15:28 |
1,183.51 |
1,183.55 |
1,183.31 |
1,183.31 |
2.9K |
15:29 |
1,183.39 |
1,183.39 |
1,183.34 |
1,183.34 |
3.2K |
15:30 |
1,183.43 |
1,183.46 |
1,183.42 |
1,183.46 |
4.2K |
15:31 |
1,183.47 |
1,183.50 |
1,183.40 |
1,183.50 |
2.4K |
15:32 |
1,183.44 |
1,183.44 |
1,183.07 |
1,183.22 |
7.8K |
15:33 |
1,183.14 |
1,183.14 |
1,182.94 |
1,182.94 |
13.5K |
15:34 |
1,182.91 |
1,182.94 |
1,182.88 |
1,182.94 |
14.6K |
15:35 |
1,182.94 |
1,182.94 |
1,182.86 |
1,182.91 |
5.3K |
15:36 |
1,182.91 |
1,182.95 |
1,182.88 |
1,182.88 |
6.3K |
15:37 |
1,182.98 |
1,182.98 |
1,182.95 |
1,182.95 |
13.6K |
15:38 |
1,182.98 |
1,183.07 |
1,182.61 |
1,183.02 |
20.7K |
15:39 |
1,183.03 |
1,183.33 |
1,183.03 |
1,183.33 |
3.5K |
15:40 |
1,183.43 |
1,183.59 |
1,183.33 |
1,183.59 |
9.7K |
15:41 |
1,183.42 |
1,183.42 |
1,183.31 |
1,183.31 |
4.9K |
15:42 |
1,183.35 |
1,183.39 |
1,183.33 |
1,183.39 |
9.4K |
15:43 |
1,183.35 |
1,183.49 |
1,182.97 |
1,183.16 |
35.5K |
15:44 |
1,183.04 |
1,183.31 |
1,183.04 |
1,183.26 |
7.2K |
15:45 |
1,183.37 |
1,183.53 |
1,183.32 |
1,183.40 |
12.7K |
15:46 |
1,183.34 |
1,183.34 |
1,183.28 |
1,183.29 |
5.0K |
15:47 |
1,183.21 |
1,183.23 |
1,183.07 |
1,183.07 |
4.0K |
15:48 |
1,183.08 |
1,183.26 |
1,183.08 |
1,183.16 |
5.8K |
15:49 |
1,183.21 |
1,183.26 |
1,182.79 |
1,182.90 |
11.7K |
15:50 |
1,182.16 |
1,182.26 |
1,181.48 |
1,182.26 |
60.5K |
15:51 |
1,182.26 |
1,182.26 |
1,181.91 |
1,181.91 |
25.8K |
15:52 |
1,182.25 |
1,182.25 |
1,182.00 |
1,182.00 |
16.6K |
15:53 |
1,182.07 |
1,182.30 |
1,182.07 |
1,182.17 |
14.7K |
15:54 |
1,182.32 |
1,182.43 |
1,182.17 |
1,182.17 |
17.9K |
15:55 |
1,182.05 |
1,182.40 |
1,182.05 |
1,182.24 |
22.8K |
15:56 |
1,181.73 |
1,181.73 |
1,181.21 |
1,181.21 |
31.5K |
15:57 |
1,181.14 |
1,181.14 |
1,180.37 |
1,180.42 |
57.1K |
15:58 |
1,180.22 |
1,180.34 |
1,180.09 |
1,180.34 |
48.2K |
15:59 |
1,180.36 |
1,180.92 |
1,180.26 |
1,180.92 |
49.3K |
16:00 |
1,180.66 |
1,180.66 |
1,180.66 |
1,180.66 |
969.5K |
16:01 |
1,180.66 |
1,180.66 |
1,180.66 |
1,180.66 |
18.7K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|