시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
1,199.44 |
1,200.93 |
1,199.44 |
1,200.93 |
47.2K |
09:31 |
1,200.36 |
1,200.36 |
1,200.36 |
1,200.36 |
3.5K |
09:32 |
1,200.83 |
1,201.21 |
1,200.36 |
1,201.21 |
3.1K |
09:33 |
1,200.69 |
1,200.89 |
1,200.69 |
1,200.89 |
1.7K |
09:34 |
1,201.17 |
1,202.75 |
1,201.17 |
1,202.75 |
3.6K |
09:35 |
1,202.43 |
1,202.82 |
1,202.30 |
1,202.30 |
11.9K |
09:36 |
1,203.24 |
1,203.30 |
1,201.79 |
1,201.86 |
8.1K |
09:37 |
1,201.86 |
1,201.98 |
1,201.80 |
1,201.98 |
4.1K |
09:38 |
1,202.27 |
1,202.71 |
1,201.55 |
1,202.71 |
5.0K |
09:39 |
1,202.93 |
1,203.06 |
1,202.43 |
1,202.43 |
1.2K |
09:40 |
1,202.49 |
1,202.69 |
1,202.48 |
1,202.51 |
4.8K |
09:41 |
1,202.92 |
1,202.92 |
1,202.06 |
1,202.09 |
2.5K |
09:42 |
1,203.64 |
1,203.80 |
1,203.49 |
1,203.80 |
7.7K |
09:43 |
1,203.42 |
1,203.42 |
1,202.84 |
1,202.84 |
11.2K |
09:44 |
1,202.77 |
1,203.16 |
1,202.67 |
1,203.16 |
8.8K |
09:45 |
1,203.03 |
1,203.03 |
1,202.70 |
1,202.76 |
8.5K |
09:46 |
1,203.59 |
1,203.59 |
1,203.01 |
1,203.15 |
12.2K |
09:47 |
1,203.39 |
1,203.94 |
1,203.39 |
1,203.94 |
8.8K |
09:48 |
1,204.43 |
1,204.54 |
1,204.43 |
1,204.51 |
18.7K |
09:49 |
1,204.40 |
1,204.50 |
1,202.80 |
1,202.80 |
16.2K |
09:50 |
1,202.50 |
1,202.50 |
1,202.29 |
1,202.39 |
11.0K |
09:51 |
1,203.16 |
1,203.57 |
1,203.16 |
1,203.57 |
11.3K |
09:52 |
1,203.51 |
1,204.13 |
1,203.51 |
1,204.13 |
13.6K |
09:53 |
1,204.20 |
1,204.20 |
1,204.09 |
1,204.09 |
13.6K |
09:54 |
1,203.85 |
1,204.13 |
1,203.67 |
1,204.13 |
7.9K |
09:55 |
1,203.68 |
1,204.11 |
1,203.68 |
1,204.04 |
10.9K |
09:56 |
1,204.06 |
1,204.06 |
1,203.52 |
1,203.52 |
5.6K |
09:57 |
1,203.40 |
1,203.40 |
1,202.24 |
1,202.24 |
16.7K |
09:58 |
1,202.16 |
1,202.26 |
1,201.66 |
1,201.86 |
7.2K |
09:59 |
1,201.81 |
1,201.95 |
1,201.54 |
1,201.64 |
3.8K |
10:00 |
1,201.67 |
1,201.93 |
1,201.30 |
1,201.30 |
12.2K |
10:01 |
1,201.27 |
1,201.76 |
1,200.45 |
1,200.45 |
12.5K |
10:02 |
1,200.50 |
1,200.69 |
1,199.80 |
1,199.80 |
8.4K |
10:03 |
1,199.64 |
1,199.64 |
1,199.30 |
1,199.30 |
8.0K |
10:04 |
1,199.18 |
1,199.18 |
1,199.03 |
1,199.03 |
2.4K |
10:05 |
1,199.29 |
1,199.55 |
1,199.29 |
1,199.30 |
7.6K |
10:06 |
1,199.28 |
1,199.28 |
1,198.90 |
1,199.16 |
5.3K |
10:07 |
1,199.32 |
1,199.43 |
1,199.27 |
1,199.27 |
6.9K |
10:08 |
1,199.22 |
1,199.37 |
1,199.10 |
1,199.35 |
9.8K |
10:09 |
1,199.96 |
1,199.96 |
1,199.47 |
1,199.47 |
8.6K |
10:10 |
1,199.52 |
1,200.40 |
1,199.52 |
1,200.40 |
8.1K |
10:11 |
1,200.80 |
1,200.80 |
1,200.35 |
1,200.35 |
13.4K |
10:12 |
1,200.31 |
1,200.56 |
1,200.31 |
1,200.54 |
9.5K |
10:13 |
1,200.79 |
1,200.82 |
1,200.70 |
1,200.70 |
3.3K |
10:14 |
1,200.79 |
1,200.79 |
1,200.67 |
1,200.67 |
5.4K |
10:15 |
1,200.93 |
1,201.20 |
1,200.93 |
1,201.20 |
5.6K |
10:16 |
1,201.20 |
1,201.29 |
1,201.03 |
1,201.29 |
3.0K |
10:17 |
1,201.39 |
1,201.53 |
1,201.35 |
1,201.35 |
6.6K |
10:18 |
1,201.21 |
1,201.49 |
1,201.17 |
1,201.49 |
5.0K |
10:19 |
1,201.40 |
1,201.50 |
1,201.25 |
1,201.25 |
4.9K |
10:20 |
1,200.99 |
1,201.28 |
1,200.96 |
1,201.28 |
6.2K |
10:21 |
1,201.26 |
1,201.26 |
1,200.99 |
1,200.99 |
1.8K |
10:22 |
1,200.83 |
1,200.83 |
1,200.70 |
1,200.70 |
6.6K |
10:23 |
1,200.65 |
1,200.65 |
1,200.39 |
1,200.45 |
3.7K |
10:24 |
1,200.63 |
1,200.77 |
1,200.61 |
1,200.77 |
11.6K |
10:25 |
1,200.81 |
1,200.81 |
1,200.66 |
1,200.78 |
19.5K |
10:26 |
1,200.78 |
1,200.88 |
1,200.63 |
1,200.88 |
4.7K |
10:27 |
1,201.14 |
1,201.16 |
1,200.81 |
1,200.81 |
1.2K |
10:28 |
1,200.97 |
1,200.97 |
1,200.66 |
1,200.71 |
10.8K |
10:29 |
1,200.71 |
1,200.96 |
1,200.71 |
1,200.72 |
8.2K |
10:30 |
1,200.98 |
1,201.07 |
1,200.98 |
1,201.07 |
3.7K |
10:31 |
1,201.13 |
1,201.21 |
1,201.13 |
1,201.21 |
14.3K |
10:32 |
1,201.13 |
1,201.13 |
1,200.96 |
1,200.96 |
5.7K |
10:33 |
1,200.80 |
1,200.88 |
1,200.74 |
1,200.88 |
11.8K |
10:34 |
1,200.85 |
1,200.90 |
1,200.74 |
1,200.79 |
10.3K |
10:35 |
1,200.53 |
1,200.53 |
1,200.16 |
1,200.29 |
8.7K |
10:36 |
1,200.38 |
1,200.38 |
1,200.24 |
1,200.31 |
5.7K |
10:37 |
1,200.28 |
1,200.28 |
1,200.20 |
1,200.21 |
17.3K |
10:38 |
1,200.41 |
1,200.67 |
1,200.37 |
1,200.67 |
14.5K |
10:39 |
1,200.62 |
1,200.62 |
1,200.44 |
1,200.44 |
3.8K |
10:40 |
1,200.24 |
1,200.24 |
1,199.90 |
1,199.90 |
4.8K |
10:41 |
1,199.96 |
1,200.22 |
1,199.96 |
1,200.19 |
7.8K |
10:42 |
1,200.31 |
1,200.59 |
1,200.31 |
1,200.59 |
3.3K |
10:43 |
1,200.59 |
1,200.75 |
1,200.59 |
1,200.75 |
0.9K |
10:44 |
1,200.89 |
1,200.96 |
1,200.45 |
1,200.45 |
11.0K |
10:45 |
1,200.56 |
1,201.00 |
1,200.52 |
1,201.00 |
7.4K |
10:46 |
1,200.73 |
1,200.73 |
1,200.24 |
1,200.43 |
12.7K |
10:47 |
1,200.41 |
1,200.79 |
1,200.41 |
1,200.79 |
15.4K |
10:48 |
1,200.80 |
1,200.83 |
1,200.76 |
1,200.76 |
8.7K |
10:49 |
1,200.76 |
1,201.08 |
1,200.76 |
1,201.08 |
3.3K |
10:50 |
1,201.00 |
1,201.00 |
1,200.87 |
1,200.98 |
7.8K |
10:51 |
1,201.04 |
1,201.20 |
1,201.02 |
1,201.20 |
10.0K |
10:52 |
1,201.18 |
1,201.26 |
1,201.13 |
1,201.13 |
8.3K |
10:53 |
1,200.99 |
1,201.00 |
1,200.73 |
1,200.73 |
7.5K |
10:54 |
1,200.69 |
1,200.83 |
1,200.64 |
1,200.83 |
2.0K |
10:55 |
1,200.73 |
1,201.07 |
1,200.73 |
1,201.05 |
6.8K |
10:56 |
1,201.18 |
1,201.23 |
1,200.97 |
1,201.23 |
4.0K |
10:57 |
1,201.23 |
1,201.49 |
1,201.22 |
1,201.49 |
10.3K |
10:58 |
1,201.38 |
1,201.44 |
1,201.35 |
1,201.44 |
3.1K |
10:59 |
1,201.57 |
1,201.57 |
1,200.81 |
1,200.81 |
8.7K |
11:00 |
1,200.76 |
1,200.76 |
1,200.36 |
1,200.36 |
3.1K |
11:01 |
1,200.38 |
1,200.40 |
1,200.37 |
1,200.37 |
9.3K |
11:02 |
1,200.37 |
1,200.37 |
1,200.22 |
1,200.30 |
3.1K |
11:03 |
1,200.34 |
1,200.34 |
1,200.18 |
1,200.18 |
5.9K |
11:04 |
1,200.30 |
1,200.33 |
1,200.29 |
1,200.29 |
2.3K |
11:05 |
1,200.29 |
1,200.39 |
1,200.29 |
1,200.39 |
0.7K |
11:06 |
1,200.33 |
1,200.38 |
1,200.08 |
1,200.08 |
8.5K |
11:07 |
1,199.97 |
1,200.15 |
1,199.95 |
1,199.95 |
32.5K |
11:08 |
1,199.99 |
1,199.99 |
1,199.82 |
1,199.92 |
23.8K |
11:09 |
1,199.90 |
1,199.90 |
1,199.76 |
1,199.76 |
5.0K |
11:10 |
1,200.05 |
1,200.05 |
1,200.04 |
1,200.04 |
1.6K |
11:11 |
1,200.04 |
1,200.19 |
1,200.04 |
1,200.15 |
4.5K |
11:12 |
1,200.23 |
1,200.38 |
1,200.23 |
1,200.38 |
6.0K |
11:13 |
1,200.38 |
1,200.38 |
1,200.19 |
1,200.19 |
2.5K |
11:14 |
1,200.11 |
1,200.15 |
1,200.11 |
1,200.11 |
1.9K |
11:15 |
1,200.11 |
1,200.23 |
1,200.11 |
1,200.23 |
1.4K |
11:16 |
1,199.88 |
1,199.88 |
1,199.66 |
1,199.67 |
13.2K |
11:17 |
1,199.60 |
1,199.60 |
1,199.27 |
1,199.39 |
9.1K |
11:18 |
1,199.47 |
1,199.47 |
1,199.45 |
1,199.45 |
1.6K |
11:19 |
1,199.35 |
1,199.50 |
1,199.35 |
1,199.44 |
3.3K |
11:20 |
1,199.61 |
1,199.71 |
1,199.59 |
1,199.71 |
5.7K |
11:21 |
1,199.71 |
1,199.74 |
1,199.71 |
1,199.74 |
1.6K |
11:22 |
1,199.74 |
1,199.74 |
1,198.97 |
1,198.97 |
18.3K |
11:23 |
1,198.97 |
1,199.04 |
1,198.87 |
1,199.04 |
3.9K |
11:24 |
1,199.23 |
1,199.57 |
1,199.23 |
1,199.57 |
3.7K |
11:25 |
1,199.38 |
1,200.07 |
1,199.38 |
1,199.97 |
8.2K |
11:26 |
1,199.97 |
1,200.99 |
1,199.97 |
1,200.99 |
5.8K |
11:27 |
1,201.38 |
1,201.81 |
1,201.38 |
1,201.60 |
7.5K |
11:28 |
1,201.68 |
1,201.81 |
1,201.68 |
1,201.81 |
1.7K |
11:29 |
1,201.55 |
1,201.63 |
1,201.55 |
1,201.63 |
2.1K |
11:30 |
1,201.63 |
1,201.63 |
1,201.44 |
1,201.44 |
9.1K |
11:31 |
1,201.47 |
1,201.56 |
1,201.47 |
1,201.51 |
2.4K |
11:32 |
1,201.56 |
1,201.56 |
1,201.31 |
1,201.47 |
5.6K |
11:33 |
1,201.35 |
1,201.35 |
1,201.30 |
1,201.30 |
5.2K |
11:34 |
1,201.36 |
1,201.44 |
1,201.31 |
1,201.44 |
3.0K |
11:35 |
1,201.35 |
1,201.70 |
1,201.35 |
1,201.70 |
8.7K |
11:36 |
1,201.70 |
1,202.03 |
1,201.70 |
1,202.03 |
0.4K |
11:37 |
1,202.00 |
1,202.53 |
1,202.00 |
1,202.53 |
3.7K |
11:38 |
1,202.78 |
1,202.95 |
1,202.78 |
1,202.95 |
5.3K |
11:39 |
1,203.02 |
1,203.15 |
1,202.85 |
1,203.15 |
13.5K |
11:40 |
1,203.12 |
1,203.45 |
1,203.10 |
1,203.45 |
12.1K |
11:41 |
1,203.47 |
1,203.64 |
1,203.47 |
1,203.64 |
2.9K |
11:42 |
1,203.64 |
1,203.85 |
1,203.64 |
1,203.69 |
3.1K |
11:43 |
1,203.60 |
1,203.67 |
1,203.57 |
1,203.67 |
3.6K |
11:44 |
1,203.54 |
1,203.54 |
1,203.10 |
1,203.53 |
10.1K |
11:45 |
1,203.69 |
1,203.85 |
1,203.69 |
1,203.83 |
12.5K |
11:46 |
1,203.99 |
1,204.02 |
1,203.83 |
1,204.02 |
17.9K |
11:47 |
1,203.57 |
1,203.92 |
1,203.57 |
1,203.92 |
13.2K |
11:48 |
1,203.44 |
1,203.61 |
1,203.42 |
1,203.61 |
6.7K |
11:49 |
1,203.61 |
1,204.48 |
1,203.61 |
1,204.48 |
4.1K |
11:50 |
1,204.48 |
1,204.49 |
1,204.41 |
1,204.41 |
1.8K |
11:51 |
1,204.11 |
1,204.11 |
1,203.50 |
1,203.50 |
10.1K |
11:52 |
1,203.57 |
1,203.58 |
1,203.54 |
1,203.58 |
7.8K |
11:53 |
1,203.45 |
1,203.45 |
1,202.66 |
1,202.66 |
12.0K |
11:54 |
1,202.45 |
1,202.45 |
1,202.36 |
1,202.36 |
2.8K |
11:55 |
1,202.18 |
1,202.47 |
1,202.16 |
1,202.47 |
10.0K |
11:56 |
1,202.71 |
1,202.99 |
1,202.71 |
1,202.99 |
8.9K |
11:57 |
1,202.97 |
1,203.55 |
1,202.97 |
1,203.55 |
7.1K |
11:58 |
1,203.80 |
1,204.43 |
1,203.80 |
1,204.43 |
4.2K |
11:59 |
1,204.43 |
1,205.03 |
1,204.41 |
1,205.03 |
9.5K |
12:00 |
1,205.63 |
1,205.64 |
1,205.46 |
1,205.46 |
6.0K |
12:01 |
1,205.59 |
1,205.59 |
1,205.55 |
1,205.55 |
1.1K |
12:02 |
1,205.56 |
1,205.59 |
1,205.18 |
1,205.18 |
5.3K |
12:03 |
1,205.18 |
1,205.18 |
1,204.90 |
1,204.90 |
6.2K |
12:04 |
1,204.81 |
1,204.87 |
1,204.75 |
1,204.87 |
1.0K |
12:05 |
1,204.90 |
1,205.51 |
1,204.90 |
1,205.48 |
2.0K |
12:06 |
1,205.83 |
1,206.24 |
1,205.80 |
1,205.80 |
24.4K |
12:07 |
1,205.80 |
1,206.12 |
1,205.80 |
1,205.95 |
3.5K |
12:08 |
1,205.78 |
1,205.97 |
1,205.70 |
1,205.97 |
8.2K |
12:09 |
1,206.25 |
1,206.49 |
1,206.22 |
1,206.37 |
7.4K |
12:10 |
1,206.37 |
1,207.05 |
1,206.32 |
1,207.05 |
8.6K |
12:11 |
1,206.63 |
1,206.75 |
1,206.59 |
1,206.59 |
6.4K |
12:12 |
1,206.38 |
1,206.76 |
1,205.98 |
1,205.98 |
14.9K |
12:13 |
1,205.94 |
1,205.94 |
1,205.43 |
1,205.43 |
4.9K |
12:14 |
1,205.57 |
1,205.72 |
1,205.57 |
1,205.72 |
5.0K |
12:15 |
1,205.46 |
1,206.32 |
1,205.46 |
1,206.32 |
5.5K |
12:16 |
1,205.93 |
1,206.27 |
1,205.93 |
1,206.20 |
10.1K |
12:17 |
1,206.20 |
1,207.29 |
1,206.19 |
1,207.29 |
16.1K |
12:18 |
1,207.66 |
1,207.66 |
1,207.61 |
1,207.61 |
2.2K |
12:19 |
1,207.60 |
1,207.68 |
1,207.60 |
1,207.68 |
3.3K |
12:20 |
1,207.68 |
1,207.68 |
1,207.51 |
1,207.66 |
26.1K |
12:21 |
1,207.79 |
1,207.95 |
1,207.79 |
1,207.86 |
0.9K |
12:22 |
1,207.86 |
1,207.86 |
1,207.65 |
1,207.65 |
2.0K |
12:23 |
1,207.69 |
1,207.73 |
1,207.68 |
1,207.73 |
2.1K |
12:24 |
1,207.62 |
1,208.01 |
1,207.62 |
1,208.01 |
1.5K |
12:25 |
1,208.01 |
1,208.01 |
1,207.35 |
1,207.35 |
5.9K |
12:26 |
1,207.40 |
1,207.76 |
1,207.40 |
1,207.46 |
3.8K |
12:27 |
1,207.86 |
1,207.86 |
1,207.41 |
1,207.41 |
3.0K |
12:28 |
1,207.26 |
1,207.32 |
1,207.26 |
1,207.32 |
3.0K |
12:29 |
1,207.30 |
1,207.30 |
1,207.28 |
1,207.28 |
0.9K |
12:30 |
1,207.12 |
1,207.13 |
1,207.12 |
1,207.12 |
1.5K |
12:31 |
1,207.12 |
1,207.60 |
1,207.12 |
1,207.60 |
3.6K |
12:32 |
1,207.85 |
1,208.01 |
1,207.85 |
1,208.01 |
5.3K |
12:33 |
1,209.17 |
1,209.36 |
1,209.17 |
1,209.36 |
12.7K |
12:34 |
1,209.34 |
1,209.79 |
1,209.29 |
1,209.79 |
6.3K |
12:35 |
1,209.51 |
1,209.51 |
1,209.47 |
1,209.47 |
9.0K |
12:36 |
1,209.27 |
1,209.32 |
1,208.98 |
1,208.98 |
8.7K |
12:37 |
1,209.02 |
1,209.02 |
1,208.75 |
1,208.75 |
1.8K |
12:38 |
1,208.75 |
1,208.83 |
1,208.67 |
1,208.83 |
4.4K |
12:39 |
1,208.83 |
1,208.83 |
1,208.68 |
1,208.68 |
2.4K |
12:40 |
1,208.64 |
1,208.79 |
1,208.59 |
1,208.79 |
1.9K |
12:41 |
1,208.76 |
1,208.77 |
1,208.57 |
1,208.77 |
4.3K |
12:42 |
1,208.69 |
1,208.70 |
1,208.46 |
1,208.70 |
4.4K |
12:43 |
1,208.70 |
1,208.74 |
1,208.58 |
1,208.69 |
4.8K |
12:44 |
1,208.69 |
1,209.50 |
1,208.69 |
1,209.50 |
4.7K |
12:45 |
1,209.50 |
1,210.35 |
1,209.50 |
1,210.35 |
10.0K |
12:46 |
1,210.47 |
1,210.54 |
1,210.37 |
1,210.47 |
6.0K |
12:47 |
1,210.43 |
1,210.48 |
1,210.43 |
1,210.43 |
2.4K |
12:48 |
1,209.87 |
1,209.87 |
1,209.87 |
1,209.87 |
5.6K |
12:49 |
1,209.90 |
1,209.97 |
1,209.89 |
1,209.97 |
1.9K |
12:50 |
1,209.97 |
1,210.21 |
1,209.97 |
1,210.21 |
2.5K |
12:51 |
1,210.03 |
1,210.52 |
1,209.99 |
1,210.52 |
3.8K |
12:52 |
1,210.39 |
1,210.78 |
1,210.39 |
1,210.55 |
6.0K |
12:53 |
1,210.40 |
1,210.40 |
1,210.20 |
1,210.20 |
4.2K |
12:54 |
1,210.53 |
1,210.64 |
1,210.53 |
1,210.64 |
2.8K |
12:55 |
1,210.73 |
1,210.87 |
1,210.73 |
1,210.87 |
2.9K |
12:56 |
1,210.55 |
1,210.62 |
1,210.54 |
1,210.62 |
5.5K |
12:57 |
1,210.70 |
1,210.70 |
1,210.56 |
1,210.69 |
6.9K |
12:58 |
1,210.74 |
1,210.74 |
1,210.74 |
1,210.74 |
1.3K |
12:59 |
1,210.74 |
1,211.33 |
1,210.74 |
1,211.33 |
3.7K |
13:00 |
1,211.33 |
1,211.33 |
1,211.25 |
1,211.26 |
2.7K |
13:01 |
1,211.14 |
1,211.20 |
1,211.12 |
1,211.12 |
7.1K |
13:02 |
1,210.97 |
1,211.28 |
1,210.94 |
1,211.28 |
12.3K |
13:03 |
1,211.20 |
1,211.20 |
1,211.07 |
1,211.07 |
2.6K |
13:04 |
1,211.06 |
1,211.06 |
1,210.92 |
1,211.01 |
1.5K |
13:05 |
1,210.41 |
1,210.43 |
1,210.21 |
1,210.43 |
8.7K |
13:06 |
1,210.24 |
1,210.33 |
1,210.09 |
1,210.33 |
6.8K |
13:07 |
1,210.35 |
1,210.45 |
1,210.32 |
1,210.45 |
2.7K |
13:08 |
1,210.25 |
1,210.45 |
1,210.20 |
1,210.45 |
6.8K |
13:09 |
1,210.18 |
1,210.18 |
1,210.15 |
1,210.17 |
9.1K |
13:10 |
1,210.14 |
1,210.19 |
1,210.05 |
1,210.19 |
2.9K |
13:11 |
1,210.16 |
1,210.16 |
1,209.88 |
1,209.88 |
9.0K |
13:12 |
1,209.77 |
1,209.77 |
1,209.00 |
1,209.00 |
6.9K |
13:13 |
1,209.00 |
1,209.17 |
1,208.91 |
1,208.91 |
3.9K |
13:14 |
1,208.88 |
1,209.04 |
1,208.78 |
1,209.04 |
1.1K |
13:15 |
1,209.01 |
1,209.01 |
1,208.57 |
1,208.57 |
10.7K |
13:16 |
1,208.58 |
1,208.58 |
1,208.48 |
1,208.58 |
5.4K |
13:17 |
1,208.56 |
1,208.56 |
1,208.29 |
1,208.31 |
4.1K |
13:18 |
1,208.31 |
1,208.31 |
1,207.29 |
1,207.59 |
13.1K |
13:19 |
1,207.75 |
1,207.80 |
1,207.75 |
1,207.75 |
5.5K |
13:20 |
1,207.97 |
1,208.84 |
1,207.97 |
1,208.84 |
14.1K |
13:21 |
1,208.83 |
1,208.83 |
1,208.38 |
1,208.38 |
3.8K |
13:22 |
1,208.37 |
1,208.44 |
1,208.35 |
1,208.44 |
4.6K |
13:23 |
1,208.36 |
1,208.41 |
1,208.35 |
1,208.35 |
3.5K |
13:24 |
1,208.27 |
1,208.46 |
1,208.27 |
1,208.46 |
3.5K |
13:25 |
1,208.70 |
1,208.70 |
1,208.39 |
1,208.43 |
4.3K |
13:26 |
1,208.28 |
1,208.28 |
1,208.11 |
1,208.11 |
4.6K |
13:27 |
1,208.11 |
1,208.11 |
1,207.72 |
1,207.72 |
3.3K |
13:28 |
1,207.68 |
1,207.96 |
1,207.56 |
1,207.92 |
6.1K |
13:29 |
1,207.89 |
1,207.89 |
1,207.40 |
1,207.49 |
6.2K |
13:30 |
1,207.63 |
1,207.73 |
1,207.63 |
1,207.65 |
4.4K |
13:31 |
1,207.57 |
1,207.83 |
1,207.57 |
1,207.81 |
2.7K |
13:32 |
1,207.81 |
1,207.81 |
1,207.50 |
1,207.70 |
0.7K |
13:33 |
1,207.33 |
1,207.77 |
1,207.29 |
1,207.77 |
5.8K |
13:34 |
1,207.57 |
1,207.59 |
1,207.53 |
1,207.53 |
1.8K |
13:35 |
1,207.04 |
1,207.47 |
1,207.03 |
1,207.47 |
3.2K |
13:36 |
1,207.47 |
1,207.47 |
1,206.68 |
1,206.68 |
9.2K |
13:37 |
1,206.54 |
1,206.59 |
1,206.39 |
1,206.39 |
6.8K |
13:38 |
1,206.30 |
1,206.30 |
1,205.98 |
1,205.98 |
5.0K |
13:39 |
1,205.98 |
1,205.98 |
1,205.82 |
1,205.82 |
3.2K |
13:40 |
1,205.82 |
1,205.82 |
1,205.75 |
1,205.76 |
6.0K |
13:41 |
1,205.76 |
1,205.77 |
1,205.63 |
1,205.77 |
5.4K |
13:42 |
1,205.78 |
1,205.90 |
1,205.78 |
1,205.90 |
1.0K |
13:43 |
1,205.91 |
1,206.08 |
1,205.91 |
1,206.08 |
1.7K |
13:44 |
1,206.03 |
1,206.03 |
1,204.95 |
1,204.95 |
8.5K |
13:45 |
1,204.95 |
1,205.20 |
1,204.91 |
1,205.20 |
0.9K |
13:46 |
1,205.04 |
1,205.20 |
1,204.89 |
1,204.89 |
3.4K |
13:47 |
1,204.87 |
1,205.06 |
1,204.87 |
1,205.06 |
2.2K |
13:48 |
1,204.86 |
1,204.97 |
1,204.79 |
1,204.97 |
4.0K |
13:49 |
1,205.09 |
1,205.09 |
1,204.98 |
1,204.98 |
10.2K |
13:50 |
1,204.98 |
1,205.57 |
1,204.98 |
1,205.57 |
2.9K |
13:51 |
1,205.62 |
1,205.62 |
1,205.50 |
1,205.61 |
6.8K |
13:52 |
1,205.63 |
1,205.83 |
1,205.63 |
1,205.74 |
2.7K |
13:53 |
1,205.86 |
1,205.86 |
1,205.68 |
1,205.68 |
2.3K |
13:54 |
1,205.68 |
1,205.71 |
1,205.66 |
1,205.71 |
10.9K |
13:55 |
1,205.73 |
1,205.84 |
1,205.67 |
1,205.84 |
8.7K |
13:56 |
1,205.87 |
1,206.00 |
1,205.87 |
1,206.00 |
2.6K |
13:57 |
1,205.92 |
1,205.98 |
1,205.86 |
1,205.86 |
1.7K |
13:58 |
1,205.91 |
1,206.19 |
1,205.75 |
1,206.19 |
4.5K |
13:59 |
1,206.19 |
1,206.50 |
1,206.15 |
1,206.50 |
4.2K |
14:00 |
1,206.41 |
1,206.61 |
1,206.17 |
1,206.61 |
11.1K |
14:01 |
1,206.80 |
1,206.80 |
1,206.78 |
1,206.78 |
4.2K |
14:02 |
1,206.78 |
1,206.91 |
1,206.75 |
1,206.91 |
2.8K |
14:03 |
1,206.88 |
1,206.98 |
1,206.53 |
1,206.53 |
4.9K |
14:04 |
1,206.73 |
1,206.86 |
1,206.73 |
1,206.85 |
3.4K |
14:05 |
1,206.80 |
1,206.83 |
1,206.42 |
1,206.42 |
7.6K |
14:06 |
1,206.42 |
1,206.42 |
1,206.27 |
1,206.28 |
4.0K |
14:07 |
1,206.23 |
1,206.23 |
1,206.05 |
1,206.05 |
4.1K |
14:08 |
1,206.05 |
1,206.19 |
1,205.94 |
1,206.18 |
4.7K |
14:09 |
1,206.27 |
1,206.44 |
1,206.27 |
1,206.44 |
4.6K |
14:10 |
1,206.37 |
1,206.52 |
1,206.37 |
1,206.52 |
3.4K |
14:11 |
1,206.94 |
1,207.00 |
1,206.88 |
1,206.88 |
7.9K |
14:12 |
1,207.05 |
1,207.37 |
1,207.05 |
1,207.37 |
6.8K |
14:13 |
1,207.40 |
1,207.46 |
1,207.38 |
1,207.46 |
4.6K |
14:14 |
1,207.46 |
1,207.46 |
1,207.30 |
1,207.30 |
6.1K |
14:15 |
1,207.22 |
1,207.22 |
1,207.04 |
1,207.04 |
8.6K |
14:16 |
1,207.11 |
1,207.11 |
1,206.87 |
1,206.87 |
4.1K |
14:17 |
1,206.91 |
1,206.91 |
1,206.85 |
1,206.88 |
6.3K |
14:18 |
1,206.85 |
1,207.09 |
1,206.85 |
1,207.09 |
7.1K |
14:19 |
1,207.06 |
1,207.25 |
1,207.06 |
1,207.23 |
5.3K |
14:20 |
1,207.22 |
1,207.37 |
1,207.09 |
1,207.09 |
13.7K |
14:21 |
1,207.06 |
1,207.06 |
1,206.99 |
1,206.99 |
1.6K |
14:22 |
1,206.77 |
1,206.77 |
1,206.54 |
1,206.54 |
9.2K |
14:23 |
1,206.48 |
1,206.51 |
1,206.45 |
1,206.51 |
1.6K |
14:24 |
1,206.55 |
1,206.93 |
1,206.46 |
1,206.93 |
4.1K |
14:25 |
1,206.93 |
1,206.93 |
1,206.72 |
1,206.72 |
7.6K |
14:26 |
1,206.70 |
1,206.72 |
1,206.55 |
1,206.72 |
6.5K |
14:27 |
1,206.72 |
1,206.74 |
1,206.67 |
1,206.74 |
13.4K |
14:28 |
1,206.74 |
1,206.74 |
1,206.03 |
1,206.03 |
12.3K |
14:29 |
1,205.34 |
1,205.54 |
1,205.34 |
1,205.54 |
17.0K |
14:30 |
1,205.50 |
1,205.88 |
1,205.50 |
1,205.77 |
7.4K |
14:31 |
1,205.99 |
1,205.99 |
1,205.19 |
1,205.19 |
12.1K |
14:32 |
1,205.30 |
1,205.35 |
1,205.00 |
1,205.00 |
6.2K |
14:33 |
1,205.06 |
1,205.06 |
1,204.71 |
1,204.92 |
4.9K |
14:34 |
1,204.92 |
1,204.92 |
1,204.75 |
1,204.75 |
2.0K |
14:35 |
1,204.70 |
1,204.70 |
1,204.62 |
1,204.62 |
5.4K |
14:36 |
1,204.62 |
1,204.79 |
1,204.41 |
1,204.41 |
7.9K |
14:37 |
1,204.44 |
1,204.44 |
1,204.24 |
1,204.24 |
5.1K |
14:38 |
1,204.23 |
1,204.23 |
1,203.99 |
1,204.05 |
10.2K |
14:39 |
1,204.15 |
1,204.18 |
1,204.10 |
1,204.18 |
2.7K |
14:40 |
1,204.24 |
1,204.61 |
1,204.24 |
1,204.31 |
10.4K |
14:41 |
1,204.31 |
1,204.33 |
1,204.29 |
1,204.33 |
3.6K |
14:42 |
1,204.33 |
1,204.64 |
1,204.33 |
1,204.53 |
4.3K |
14:43 |
1,204.61 |
1,204.74 |
1,204.61 |
1,204.67 |
3.0K |
14:44 |
1,204.57 |
1,204.57 |
1,204.36 |
1,204.36 |
6.2K |
14:45 |
1,204.63 |
1,204.69 |
1,204.63 |
1,204.69 |
5.5K |
14:46 |
1,204.67 |
1,204.76 |
1,204.41 |
1,204.76 |
8.5K |
14:47 |
1,204.76 |
1,204.77 |
1,204.65 |
1,204.65 |
4.5K |
14:48 |
1,204.75 |
1,205.14 |
1,204.75 |
1,205.12 |
7.5K |
14:49 |
1,205.43 |
1,205.46 |
1,205.19 |
1,205.19 |
7.0K |
14:50 |
1,205.19 |
1,205.53 |
1,205.19 |
1,205.47 |
3.9K |
14:51 |
1,205.72 |
1,205.96 |
1,205.72 |
1,205.96 |
2.8K |
14:52 |
1,206.03 |
1,206.11 |
1,206.03 |
1,206.09 |
11.4K |
14:53 |
1,206.10 |
1,206.11 |
1,205.93 |
1,206.10 |
3.4K |
14:54 |
1,206.09 |
1,206.09 |
1,206.05 |
1,206.09 |
6.1K |
14:55 |
1,206.11 |
1,206.23 |
1,206.11 |
1,206.18 |
6.6K |
14:56 |
1,206.22 |
1,206.22 |
1,206.14 |
1,206.14 |
4.3K |
14:57 |
1,206.36 |
1,206.42 |
1,206.21 |
1,206.24 |
10.3K |
14:58 |
1,206.21 |
1,206.21 |
1,206.12 |
1,206.16 |
7.8K |
14:59 |
1,206.17 |
1,206.17 |
1,205.83 |
1,205.98 |
9.5K |
15:00 |
1,206.06 |
1,206.06 |
1,205.89 |
1,206.00 |
10.3K |
15:01 |
1,206.06 |
1,206.15 |
1,206.02 |
1,206.15 |
6.1K |
15:02 |
1,206.19 |
1,206.19 |
1,206.06 |
1,206.06 |
8.9K |
15:03 |
1,206.12 |
1,206.18 |
1,206.10 |
1,206.18 |
7.0K |
15:04 |
1,206.15 |
1,206.15 |
1,206.10 |
1,206.10 |
5.5K |
15:05 |
1,206.06 |
1,206.06 |
1,205.92 |
1,205.92 |
4.5K |
15:06 |
1,205.92 |
1,206.08 |
1,205.91 |
1,206.08 |
3.4K |
15:07 |
1,206.05 |
1,206.05 |
1,206.01 |
1,206.01 |
3.2K |
15:08 |
1,206.01 |
1,206.18 |
1,205.99 |
1,206.12 |
4.3K |
15:09 |
1,206.20 |
1,206.20 |
1,206.12 |
1,206.15 |
9.2K |
15:10 |
1,206.27 |
1,206.55 |
1,206.27 |
1,206.55 |
15.3K |
15:11 |
1,206.82 |
1,206.82 |
1,206.65 |
1,206.65 |
13.9K |
15:12 |
1,206.69 |
1,206.98 |
1,206.69 |
1,206.98 |
7.3K |
15:13 |
1,206.91 |
1,207.02 |
1,206.81 |
1,206.89 |
23.6K |
15:14 |
1,206.94 |
1,206.94 |
1,206.80 |
1,206.80 |
3.3K |
15:15 |
1,206.54 |
1,206.73 |
1,206.50 |
1,206.73 |
25.0K |
15:16 |
1,206.73 |
1,206.73 |
1,206.55 |
1,206.55 |
7.9K |
15:17 |
1,206.46 |
1,206.46 |
1,206.03 |
1,206.03 |
7.2K |
15:18 |
1,206.04 |
1,206.04 |
1,205.89 |
1,205.98 |
17.3K |
15:19 |
1,205.94 |
1,206.14 |
1,205.94 |
1,206.14 |
11.8K |
15:20 |
1,206.21 |
1,206.21 |
1,205.84 |
1,205.92 |
9.5K |
15:21 |
1,205.93 |
1,205.93 |
1,205.78 |
1,205.78 |
6.5K |
15:22 |
1,205.64 |
1,205.64 |
1,205.34 |
1,205.50 |
12.0K |
15:23 |
1,205.43 |
1,205.43 |
1,205.23 |
1,205.28 |
12.4K |
15:24 |
1,205.28 |
1,205.31 |
1,205.22 |
1,205.31 |
5.5K |
15:25 |
1,205.28 |
1,205.28 |
1,205.25 |
1,205.25 |
3.9K |
15:26 |
1,205.17 |
1,205.63 |
1,205.17 |
1,205.63 |
6.8K |
15:27 |
1,205.52 |
1,205.65 |
1,205.47 |
1,205.65 |
7.3K |
15:28 |
1,205.60 |
1,206.12 |
1,205.57 |
1,206.12 |
10.7K |
15:29 |
1,206.14 |
1,206.40 |
1,206.10 |
1,206.40 |
3.4K |
15:30 |
1,206.38 |
1,206.38 |
1,205.87 |
1,205.97 |
18.9K |
15:31 |
1,206.21 |
1,206.22 |
1,206.16 |
1,206.16 |
5.0K |
15:32 |
1,206.15 |
1,206.15 |
1,205.86 |
1,205.86 |
15.5K |
15:33 |
1,205.52 |
1,205.54 |
1,205.44 |
1,205.47 |
11.5K |
15:34 |
1,205.27 |
1,205.58 |
1,205.27 |
1,205.31 |
23.7K |
15:35 |
1,205.25 |
1,205.25 |
1,205.08 |
1,205.08 |
3.4K |
15:36 |
1,205.04 |
1,205.44 |
1,205.04 |
1,205.42 |
7.6K |
15:37 |
1,205.47 |
1,205.56 |
1,205.35 |
1,205.56 |
8.6K |
15:38 |
1,205.58 |
1,205.82 |
1,205.58 |
1,205.78 |
10.0K |
15:39 |
1,205.98 |
1,205.98 |
1,205.72 |
1,205.72 |
5.8K |
15:40 |
1,205.65 |
1,205.93 |
1,205.65 |
1,205.93 |
14.1K |
15:41 |
1,205.82 |
1,205.82 |
1,205.71 |
1,205.71 |
9.3K |
15:42 |
1,205.59 |
1,205.69 |
1,205.48 |
1,205.48 |
15.9K |
15:43 |
1,205.49 |
1,205.55 |
1,205.36 |
1,205.36 |
3.2K |
15:44 |
1,205.32 |
1,205.40 |
1,205.31 |
1,205.40 |
6.3K |
15:45 |
1,205.34 |
1,205.46 |
1,205.31 |
1,205.46 |
10.8K |
15:46 |
1,205.43 |
1,205.47 |
1,205.30 |
1,205.31 |
3.5K |
15:47 |
1,205.21 |
1,205.21 |
1,205.01 |
1,205.08 |
12.1K |
15:48 |
1,204.74 |
1,205.06 |
1,204.74 |
1,204.89 |
9.8K |
15:49 |
1,204.82 |
1,205.45 |
1,204.82 |
1,205.40 |
24.6K |
15:50 |
1,205.35 |
1,205.35 |
1,204.17 |
1,204.24 |
45.6K |
15:51 |
1,204.46 |
1,204.46 |
1,204.25 |
1,204.45 |
13.0K |
15:52 |
1,204.31 |
1,204.31 |
1,204.10 |
1,204.10 |
21.6K |
15:53 |
1,204.17 |
1,204.29 |
1,204.15 |
1,204.15 |
23.6K |
15:54 |
1,204.37 |
1,204.37 |
1,204.23 |
1,204.23 |
17.7K |
15:55 |
1,204.29 |
1,204.46 |
1,204.29 |
1,204.46 |
40.0K |
15:56 |
1,203.84 |
1,203.84 |
1,203.74 |
1,203.82 |
60.4K |
15:57 |
1,203.83 |
1,204.07 |
1,203.67 |
1,204.07 |
36.0K |
15:58 |
1,204.00 |
1,204.38 |
1,204.00 |
1,204.38 |
51.6K |
15:59 |
1,204.20 |
1,204.20 |
1,203.75 |
1,203.75 |
65.4K |
16:00 |
1,203.66 |
1,203.69 |
1,203.66 |
1,203.69 |
1,738.9K |
16:01 |
1,203.69 |
1,203.69 |
1,203.69 |
1,203.69 |
56.4K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|