| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,202.79 |
1,202.79 |
1,201.75 |
1,202.12 |
43.7K |
| 09:31 |
1,202.55 |
1,203.20 |
1,202.55 |
1,203.15 |
3.5K |
| 09:32 |
1,202.86 |
1,203.93 |
1,202.86 |
1,203.93 |
1.0K |
| 09:33 |
1,203.93 |
1,204.44 |
1,203.93 |
1,204.44 |
0.8K |
| 09:34 |
1,204.51 |
1,204.51 |
1,202.82 |
1,202.82 |
1.5K |
| 09:35 |
1,202.82 |
1,203.37 |
1,202.62 |
1,203.37 |
19.2K |
| 09:36 |
1,203.29 |
1,203.33 |
1,202.84 |
1,202.84 |
1.8K |
| 09:37 |
1,202.84 |
1,204.16 |
1,202.84 |
1,204.16 |
4.0K |
| 09:38 |
1,204.35 |
1,204.42 |
1,204.31 |
1,204.31 |
3.6K |
| 09:39 |
1,203.99 |
1,204.06 |
1,203.83 |
1,204.06 |
8.9K |
| 09:40 |
1,204.06 |
1,204.10 |
1,203.66 |
1,203.75 |
22.7K |
| 09:41 |
1,203.65 |
1,203.85 |
1,203.59 |
1,203.85 |
6.3K |
| 09:42 |
1,203.89 |
1,204.14 |
1,203.89 |
1,203.95 |
5.2K |
| 09:43 |
1,204.14 |
1,204.14 |
1,203.87 |
1,203.87 |
5.4K |
| 09:44 |
1,203.89 |
1,203.95 |
1,203.89 |
1,203.95 |
308.6K |
| 09:45 |
1,204.19 |
1,204.19 |
1,203.77 |
1,203.92 |
10.1K |
| 09:46 |
1,203.96 |
1,203.96 |
1,203.66 |
1,203.66 |
9.0K |
| 09:47 |
1,203.63 |
1,203.97 |
1,203.63 |
1,203.96 |
4.2K |
| 09:48 |
1,203.93 |
1,204.22 |
1,203.93 |
1,204.17 |
4.3K |
| 09:49 |
1,204.11 |
1,204.11 |
1,203.94 |
1,203.94 |
1.4K |
| 09:50 |
1,204.42 |
1,204.57 |
1,204.39 |
1,204.57 |
19.8K |
| 09:51 |
1,204.49 |
1,205.01 |
1,204.49 |
1,204.78 |
11.3K |
| 09:52 |
1,204.78 |
1,205.07 |
1,204.78 |
1,205.07 |
15.4K |
| 09:53 |
1,205.27 |
1,205.27 |
1,204.96 |
1,205.20 |
17.5K |
| 09:54 |
1,205.53 |
1,205.53 |
1,205.52 |
1,205.52 |
5.0K |
| 09:55 |
1,205.45 |
1,205.49 |
1,205.35 |
1,205.49 |
7.3K |
| 09:56 |
1,205.33 |
1,205.45 |
1,205.29 |
1,205.45 |
6.4K |
| 09:57 |
1,205.76 |
1,205.76 |
1,205.40 |
1,205.40 |
10.3K |
| 09:58 |
1,205.40 |
1,205.49 |
1,205.40 |
1,205.49 |
1.6K |
| 09:59 |
1,205.43 |
1,205.72 |
1,205.43 |
1,205.72 |
4.4K |
| 10:00 |
1,206.14 |
1,207.51 |
1,206.14 |
1,207.51 |
26.4K |
| 10:01 |
1,207.54 |
1,207.54 |
1,206.68 |
1,206.68 |
26.5K |
| 10:02 |
1,206.69 |
1,206.71 |
1,205.93 |
1,206.49 |
28.2K |
| 10:03 |
1,205.66 |
1,205.83 |
1,205.43 |
1,205.43 |
16.8K |
| 10:04 |
1,205.52 |
1,205.52 |
1,205.05 |
1,205.05 |
10.9K |
| 10:05 |
1,205.06 |
1,205.53 |
1,205.06 |
1,205.53 |
12.3K |
| 10:06 |
1,205.47 |
1,205.47 |
1,205.11 |
1,205.11 |
16.5K |
| 10:07 |
1,204.90 |
1,204.90 |
1,204.60 |
1,204.75 |
8.8K |
| 10:08 |
1,204.57 |
1,204.57 |
1,203.25 |
1,203.25 |
24.5K |
| 10:09 |
1,202.87 |
1,203.20 |
1,202.87 |
1,203.20 |
18.4K |
| 10:10 |
1,203.38 |
1,203.97 |
1,203.38 |
1,203.86 |
14.0K |
| 10:11 |
1,203.36 |
1,203.68 |
1,203.36 |
1,203.68 |
11.7K |
| 10:12 |
1,203.83 |
1,204.01 |
1,203.73 |
1,204.01 |
3.8K |
| 10:13 |
1,204.02 |
1,204.11 |
1,204.02 |
1,204.11 |
2.4K |
| 10:14 |
1,204.17 |
1,204.17 |
1,203.62 |
1,203.62 |
8.1K |
| 10:15 |
1,203.85 |
1,203.86 |
1,203.67 |
1,203.78 |
8.6K |
| 10:16 |
1,203.78 |
1,203.78 |
1,203.14 |
1,203.14 |
10.0K |
| 10:17 |
1,203.47 |
1,203.47 |
1,203.27 |
1,203.27 |
7.4K |
| 10:18 |
1,203.25 |
1,203.75 |
1,203.25 |
1,203.75 |
7.1K |
| 10:19 |
1,204.05 |
1,204.76 |
1,204.04 |
1,204.76 |
12.6K |
| 10:20 |
1,204.93 |
1,204.95 |
1,204.85 |
1,204.85 |
7.6K |
| 10:21 |
1,204.88 |
1,206.07 |
1,204.88 |
1,206.07 |
10.0K |
| 10:22 |
1,206.18 |
1,206.70 |
1,206.18 |
1,206.70 |
6.5K |
| 10:23 |
1,206.68 |
1,206.92 |
1,206.66 |
1,206.78 |
8.1K |
| 10:24 |
1,206.72 |
1,206.73 |
1,206.47 |
1,206.47 |
6.6K |
| 10:25 |
1,206.11 |
1,206.11 |
1,205.62 |
1,205.62 |
18.4K |
| 10:26 |
1,205.40 |
1,205.61 |
1,205.27 |
1,205.61 |
3.5K |
| 10:27 |
1,205.26 |
1,205.49 |
1,205.26 |
1,205.38 |
3.6K |
| 10:28 |
1,205.55 |
1,205.63 |
1,205.41 |
1,205.63 |
9.5K |
| 10:29 |
1,205.74 |
1,205.83 |
1,205.41 |
1,205.41 |
19.9K |
| 10:30 |
1,205.59 |
1,205.88 |
1,205.59 |
1,205.76 |
8.1K |
| 10:31 |
1,205.58 |
1,205.58 |
1,205.03 |
1,205.03 |
18.9K |
| 10:32 |
1,204.72 |
1,204.72 |
1,203.82 |
1,203.82 |
34.3K |
| 10:33 |
1,203.95 |
1,203.95 |
1,203.87 |
1,203.87 |
12.7K |
| 10:34 |
1,203.89 |
1,203.89 |
1,202.93 |
1,202.93 |
16.5K |
| 10:35 |
1,202.73 |
1,202.73 |
1,201.84 |
1,201.84 |
8.1K |
| 10:36 |
1,201.96 |
1,201.96 |
1,200.49 |
1,200.49 |
21.5K |
| 10:37 |
1,200.50 |
1,200.97 |
1,200.50 |
1,200.92 |
4.4K |
| 10:38 |
1,200.92 |
1,200.92 |
1,200.61 |
1,200.61 |
8.2K |
| 10:39 |
1,200.77 |
1,200.77 |
1,200.59 |
1,200.59 |
9.7K |
| 10:40 |
1,200.68 |
1,201.32 |
1,200.68 |
1,201.32 |
13.5K |
| 10:41 |
1,201.35 |
1,201.82 |
1,201.35 |
1,201.82 |
8.1K |
| 10:42 |
1,201.99 |
1,201.99 |
1,201.81 |
1,201.85 |
3.8K |
| 10:43 |
1,201.90 |
1,202.19 |
1,201.89 |
1,202.19 |
11.8K |
| 10:44 |
1,202.23 |
1,202.23 |
1,202.09 |
1,202.09 |
6.5K |
| 10:45 |
1,202.11 |
1,202.11 |
1,201.81 |
1,201.84 |
9.3K |
| 10:46 |
1,201.88 |
1,201.96 |
1,201.88 |
1,201.95 |
3.3K |
| 10:47 |
1,202.18 |
1,202.18 |
1,202.13 |
1,202.13 |
4.7K |
| 10:48 |
1,202.13 |
1,202.13 |
1,201.49 |
1,201.49 |
9.1K |
| 10:49 |
1,201.54 |
1,201.54 |
1,201.32 |
1,201.48 |
7.3K |
| 10:50 |
1,201.48 |
1,201.60 |
1,201.41 |
1,201.41 |
3.6K |
| 10:51 |
1,201.62 |
1,201.62 |
1,200.90 |
1,201.32 |
8.5K |
| 10:52 |
1,201.30 |
1,201.38 |
1,201.30 |
1,201.38 |
1.6K |
| 10:53 |
1,201.64 |
1,202.13 |
1,201.64 |
1,202.13 |
14.7K |
| 10:54 |
1,202.06 |
1,202.28 |
1,201.99 |
1,202.28 |
10.6K |
| 10:55 |
1,202.39 |
1,202.39 |
1,202.17 |
1,202.17 |
8.9K |
| 10:56 |
1,202.45 |
1,202.70 |
1,202.45 |
1,202.70 |
7.5K |
| 10:57 |
1,202.70 |
1,202.91 |
1,202.70 |
1,202.74 |
15.1K |
| 10:58 |
1,202.64 |
1,202.64 |
1,202.47 |
1,202.47 |
6.5K |
| 10:59 |
1,202.58 |
1,202.66 |
1,202.55 |
1,202.66 |
7.1K |
| 11:00 |
1,202.70 |
1,202.78 |
1,202.54 |
1,202.54 |
7.6K |
| 11:01 |
1,202.41 |
1,202.41 |
1,201.65 |
1,201.65 |
20.7K |
| 11:02 |
1,201.65 |
1,201.65 |
1,201.48 |
1,201.48 |
5.9K |
| 11:03 |
1,201.34 |
1,201.49 |
1,201.34 |
1,201.49 |
5.3K |
| 11:04 |
1,201.62 |
1,201.89 |
1,201.62 |
1,201.82 |
7.3K |
| 11:05 |
1,201.64 |
1,201.76 |
1,201.64 |
1,201.76 |
8.2K |
| 11:06 |
1,201.75 |
1,201.75 |
1,201.59 |
1,201.61 |
2.9K |
| 11:07 |
1,201.61 |
1,201.61 |
1,201.41 |
1,201.43 |
7.2K |
| 11:08 |
1,201.40 |
1,201.52 |
1,201.40 |
1,201.52 |
5.5K |
| 11:09 |
1,201.63 |
1,202.08 |
1,201.63 |
1,202.08 |
10.9K |
| 11:10 |
1,202.04 |
1,202.20 |
1,202.04 |
1,202.20 |
4.2K |
| 11:11 |
1,202.22 |
1,202.29 |
1,202.22 |
1,202.26 |
6.7K |
| 11:12 |
1,202.30 |
1,202.58 |
1,202.30 |
1,202.58 |
9.3K |
| 11:13 |
1,202.63 |
1,202.81 |
1,202.63 |
1,202.81 |
5.5K |
| 11:14 |
1,202.85 |
1,202.85 |
1,202.47 |
1,202.61 |
10.6K |
| 11:15 |
1,202.40 |
1,202.41 |
1,202.27 |
1,202.41 |
14.0K |
| 11:16 |
1,202.47 |
1,202.47 |
1,202.18 |
1,202.38 |
8.5K |
| 11:17 |
1,202.41 |
1,202.63 |
1,202.41 |
1,202.43 |
5.9K |
| 11:18 |
1,202.02 |
1,202.14 |
1,201.99 |
1,202.13 |
11.8K |
| 11:19 |
1,202.19 |
1,202.19 |
1,201.81 |
1,201.81 |
4.4K |
| 11:20 |
1,201.55 |
1,201.70 |
1,201.53 |
1,201.70 |
7.1K |
| 11:21 |
1,201.63 |
1,201.63 |
1,201.36 |
1,201.36 |
7.3K |
| 11:22 |
1,201.25 |
1,201.25 |
1,201.14 |
1,201.14 |
10.8K |
| 11:23 |
1,201.24 |
1,201.24 |
1,200.74 |
1,200.74 |
7.5K |
| 11:24 |
1,200.76 |
1,200.76 |
1,200.62 |
1,200.62 |
3.8K |
| 11:25 |
1,200.31 |
1,200.31 |
1,200.00 |
1,200.00 |
14.9K |
| 11:26 |
1,200.15 |
1,200.15 |
1,199.89 |
1,199.95 |
6.6K |
| 11:27 |
1,199.91 |
1,199.91 |
1,199.76 |
1,199.79 |
4.9K |
| 11:28 |
1,199.76 |
1,199.97 |
1,199.76 |
1,199.97 |
9.2K |
| 11:29 |
1,199.90 |
1,199.95 |
1,199.81 |
1,199.81 |
4.5K |
| 11:30 |
1,199.68 |
1,199.68 |
1,199.22 |
1,199.31 |
11.9K |
| 11:31 |
1,199.27 |
1,199.27 |
1,199.16 |
1,199.18 |
11.7K |
| 11:32 |
1,198.92 |
1,198.92 |
1,198.84 |
1,198.87 |
10.8K |
| 11:33 |
1,198.29 |
1,198.29 |
1,198.12 |
1,198.15 |
9.2K |
| 11:34 |
1,198.23 |
1,198.30 |
1,198.18 |
1,198.18 |
8.5K |
| 11:35 |
1,198.35 |
1,198.36 |
1,198.25 |
1,198.36 |
1.7K |
| 11:36 |
1,197.80 |
1,197.80 |
1,196.44 |
1,196.44 |
19.4K |
| 11:37 |
1,196.23 |
1,196.23 |
1,195.86 |
1,195.86 |
12.1K |
| 11:38 |
1,195.70 |
1,195.70 |
1,195.43 |
1,195.43 |
7.1K |
| 11:39 |
1,195.50 |
1,195.54 |
1,195.42 |
1,195.54 |
9.1K |
| 11:40 |
1,195.54 |
1,195.89 |
1,195.54 |
1,195.89 |
12.5K |
| 11:41 |
1,195.81 |
1,196.07 |
1,195.81 |
1,196.07 |
10.4K |
| 11:42 |
1,196.02 |
1,196.22 |
1,196.02 |
1,196.22 |
4.1K |
| 11:43 |
1,196.27 |
1,196.27 |
1,195.99 |
1,195.99 |
5.5K |
| 11:44 |
1,196.02 |
1,196.07 |
1,196.02 |
1,196.07 |
3.3K |
| 11:45 |
1,196.15 |
1,196.45 |
1,196.15 |
1,196.45 |
7.3K |
| 11:46 |
1,196.11 |
1,196.21 |
1,196.01 |
1,196.21 |
11.4K |
| 11:47 |
1,196.23 |
1,196.34 |
1,196.15 |
1,196.15 |
4.9K |
| 11:48 |
1,196.31 |
1,196.76 |
1,196.31 |
1,196.76 |
5.4K |
| 11:49 |
1,196.76 |
1,196.78 |
1,196.74 |
1,196.78 |
0.7K |
| 11:50 |
1,196.72 |
1,196.72 |
1,196.66 |
1,196.66 |
3.5K |
| 11:51 |
1,196.58 |
1,196.58 |
1,196.39 |
1,196.49 |
10.4K |
| 11:52 |
1,196.53 |
1,196.58 |
1,196.53 |
1,196.58 |
0.9K |
| 11:53 |
1,196.57 |
1,196.65 |
1,196.57 |
1,196.65 |
7.5K |
| 11:54 |
1,196.41 |
1,196.41 |
1,195.66 |
1,195.66 |
27.7K |
| 11:55 |
1,195.55 |
1,195.55 |
1,195.10 |
1,195.10 |
6.8K |
| 11:56 |
1,195.07 |
1,195.21 |
1,195.03 |
1,195.21 |
3.8K |
| 11:57 |
1,195.21 |
1,195.21 |
1,194.73 |
1,194.73 |
21.2K |
| 11:58 |
1,194.47 |
1,194.47 |
1,194.34 |
1,194.41 |
13.0K |
| 11:59 |
1,194.30 |
1,194.57 |
1,194.30 |
1,194.57 |
28.4K |
| 12:00 |
1,194.27 |
1,194.41 |
1,194.08 |
1,194.08 |
8.0K |
| 12:01 |
1,193.92 |
1,194.05 |
1,193.92 |
1,193.99 |
12.3K |
| 12:02 |
1,194.13 |
1,194.16 |
1,194.06 |
1,194.06 |
8.9K |
| 12:03 |
1,194.12 |
1,194.30 |
1,194.12 |
1,194.29 |
6.5K |
| 12:04 |
1,194.34 |
1,194.34 |
1,194.15 |
1,194.15 |
8.8K |
| 12:05 |
1,193.50 |
1,193.74 |
1,193.48 |
1,193.74 |
12.0K |
| 12:06 |
1,193.80 |
1,193.80 |
1,193.34 |
1,193.34 |
10.5K |
| 12:07 |
1,193.34 |
1,193.34 |
1,193.10 |
1,193.10 |
3.7K |
| 12:08 |
1,193.26 |
1,193.29 |
1,193.26 |
1,193.27 |
3.8K |
| 12:09 |
1,193.26 |
1,193.26 |
1,192.75 |
1,192.81 |
9.3K |
| 12:10 |
1,192.78 |
1,192.78 |
1,192.43 |
1,192.43 |
6.7K |
| 12:11 |
1,192.57 |
1,192.57 |
1,192.49 |
1,192.52 |
6.6K |
| 12:12 |
1,192.56 |
1,192.63 |
1,192.39 |
1,192.39 |
23.3K |
| 12:13 |
1,192.40 |
1,192.40 |
1,191.78 |
1,191.78 |
5.8K |
| 12:14 |
1,191.39 |
1,191.48 |
1,191.34 |
1,191.34 |
8.0K |
| 12:15 |
1,191.35 |
1,191.36 |
1,191.29 |
1,191.29 |
1.7K |
| 12:16 |
1,191.29 |
1,191.29 |
1,190.79 |
1,190.95 |
9.5K |
| 12:17 |
1,190.99 |
1,191.00 |
1,190.94 |
1,190.94 |
7.1K |
| 12:18 |
1,190.89 |
1,191.10 |
1,190.78 |
1,190.78 |
6.2K |
| 12:19 |
1,190.64 |
1,190.67 |
1,190.64 |
1,190.67 |
5.9K |
| 12:20 |
1,190.87 |
1,190.87 |
1,190.75 |
1,190.81 |
6.0K |
| 12:21 |
1,190.80 |
1,191.04 |
1,190.80 |
1,191.04 |
2.0K |
| 12:22 |
1,191.53 |
1,191.58 |
1,191.53 |
1,191.58 |
4.3K |
| 12:23 |
1,191.67 |
1,191.89 |
1,191.67 |
1,191.89 |
2.2K |
| 12:24 |
1,192.14 |
1,192.19 |
1,192.14 |
1,192.18 |
7.4K |
| 12:25 |
1,192.16 |
1,193.14 |
1,192.16 |
1,193.14 |
7.7K |
| 12:26 |
1,193.29 |
1,193.57 |
1,193.29 |
1,193.44 |
5.8K |
| 12:27 |
1,193.88 |
1,193.93 |
1,193.86 |
1,193.87 |
5.7K |
| 12:28 |
1,193.87 |
1,194.07 |
1,193.84 |
1,194.07 |
0.7K |
| 12:29 |
1,194.07 |
1,194.10 |
1,193.92 |
1,193.92 |
3.3K |
| 12:30 |
1,193.92 |
1,193.99 |
1,193.92 |
1,193.98 |
4.0K |
| 12:31 |
1,193.87 |
1,193.87 |
1,193.82 |
1,193.84 |
24.0K |
| 12:32 |
1,193.82 |
1,194.09 |
1,193.82 |
1,193.88 |
2.5K |
| 12:33 |
1,193.84 |
1,193.84 |
1,193.63 |
1,193.70 |
3.4K |
| 12:34 |
1,193.63 |
1,193.63 |
1,193.44 |
1,193.46 |
2.7K |
| 12:35 |
1,193.47 |
1,193.47 |
1,193.38 |
1,193.38 |
4.2K |
| 12:36 |
1,193.24 |
1,193.29 |
1,193.21 |
1,193.25 |
6.3K |
| 12:37 |
1,193.31 |
1,193.32 |
1,193.06 |
1,193.06 |
2.5K |
| 12:38 |
1,193.09 |
1,193.21 |
1,193.06 |
1,193.21 |
4.0K |
| 12:39 |
1,193.21 |
1,193.23 |
1,192.87 |
1,192.87 |
2.8K |
| 12:40 |
1,192.72 |
1,192.95 |
1,192.72 |
1,192.85 |
3.1K |
| 12:41 |
1,192.84 |
1,192.84 |
1,192.45 |
1,192.58 |
10.1K |
| 12:42 |
1,192.58 |
1,192.58 |
1,192.44 |
1,192.46 |
7.5K |
| 12:43 |
1,192.67 |
1,192.89 |
1,192.67 |
1,192.89 |
4.4K |
| 12:44 |
1,192.97 |
1,192.97 |
1,192.71 |
1,192.71 |
6.6K |
| 12:45 |
1,192.74 |
1,192.74 |
1,192.64 |
1,192.64 |
4.1K |
| 12:46 |
1,192.64 |
1,192.90 |
1,192.64 |
1,192.90 |
5.2K |
| 12:47 |
1,192.85 |
1,192.85 |
1,192.70 |
1,192.76 |
8.1K |
| 12:48 |
1,192.76 |
1,192.77 |
1,192.44 |
1,192.44 |
3.9K |
| 12:49 |
1,192.45 |
1,192.48 |
1,192.34 |
1,192.34 |
18.8K |
| 12:50 |
1,192.34 |
1,192.34 |
1,191.37 |
1,191.37 |
21.5K |
| 12:51 |
1,191.42 |
1,191.44 |
1,191.38 |
1,191.44 |
4.7K |
| 12:52 |
1,191.44 |
1,191.46 |
1,191.44 |
1,191.46 |
0.4K |
| 12:53 |
1,191.35 |
1,191.38 |
1,191.18 |
1,191.28 |
5.6K |
| 12:54 |
1,191.23 |
1,191.23 |
1,190.66 |
1,190.66 |
3.5K |
| 12:55 |
1,190.54 |
1,190.61 |
1,190.50 |
1,190.50 |
10.3K |
| 12:56 |
1,190.55 |
1,190.77 |
1,190.46 |
1,190.46 |
7.3K |
| 12:57 |
1,190.46 |
1,190.46 |
1,190.11 |
1,190.11 |
7.9K |
| 12:58 |
1,190.21 |
1,190.21 |
1,190.17 |
1,190.21 |
3.1K |
| 12:59 |
1,190.45 |
1,190.45 |
1,190.33 |
1,190.41 |
4.3K |
| 13:00 |
1,190.41 |
1,190.80 |
1,190.41 |
1,190.80 |
19.1K |
| 13:01 |
1,190.76 |
1,191.16 |
1,190.76 |
1,191.15 |
7.4K |
| 13:02 |
1,191.17 |
1,191.26 |
1,191.03 |
1,191.03 |
5.4K |
| 13:03 |
1,190.99 |
1,190.99 |
1,190.89 |
1,190.89 |
4.2K |
| 13:04 |
1,190.87 |
1,191.02 |
1,190.87 |
1,190.88 |
1.8K |
| 13:05 |
1,191.01 |
1,191.01 |
1,190.48 |
1,190.48 |
5.1K |
| 13:06 |
1,189.42 |
1,189.42 |
1,189.02 |
1,189.07 |
21.9K |
| 13:07 |
1,189.07 |
1,189.07 |
1,188.95 |
1,189.01 |
6.5K |
| 13:08 |
1,188.93 |
1,188.93 |
1,188.54 |
1,188.55 |
7.2K |
| 13:09 |
1,188.55 |
1,188.57 |
1,188.44 |
1,188.46 |
3.2K |
| 13:10 |
1,188.46 |
1,188.46 |
1,188.31 |
1,188.31 |
4.3K |
| 13:11 |
1,188.31 |
1,188.31 |
1,187.63 |
1,187.63 |
7.7K |
| 13:12 |
1,187.53 |
1,187.77 |
1,187.53 |
1,187.74 |
4.5K |
| 13:13 |
1,187.82 |
1,187.82 |
1,187.65 |
1,187.65 |
1.3K |
| 13:14 |
1,187.49 |
1,187.65 |
1,187.49 |
1,187.65 |
3.5K |
| 13:15 |
1,187.65 |
1,187.67 |
1,187.36 |
1,187.67 |
10.5K |
| 13:16 |
1,187.77 |
1,187.77 |
1,187.38 |
1,187.38 |
1.0K |
| 13:17 |
1,187.24 |
1,187.40 |
1,187.11 |
1,187.24 |
4.8K |
| 13:18 |
1,187.36 |
1,187.38 |
1,187.36 |
1,187.36 |
4.9K |
| 13:19 |
1,187.46 |
1,187.59 |
1,187.46 |
1,187.59 |
5.3K |
| 13:20 |
1,187.49 |
1,187.65 |
1,187.49 |
1,187.65 |
2.0K |
| 13:21 |
1,187.54 |
1,187.54 |
1,186.97 |
1,186.97 |
15.3K |
| 13:22 |
1,186.94 |
1,187.10 |
1,186.94 |
1,187.10 |
6.6K |
| 13:23 |
1,187.27 |
1,187.27 |
1,187.26 |
1,187.26 |
4.8K |
| 13:24 |
1,187.22 |
1,187.22 |
1,187.11 |
1,187.11 |
0.7K |
| 13:25 |
1,187.21 |
1,187.64 |
1,187.21 |
1,187.36 |
14.3K |
| 13:26 |
1,187.38 |
1,187.43 |
1,187.38 |
1,187.43 |
1.1K |
| 13:27 |
1,187.37 |
1,187.37 |
1,187.31 |
1,187.31 |
2.4K |
| 13:28 |
1,187.31 |
1,187.31 |
1,186.98 |
1,187.12 |
6.6K |
| 13:29 |
1,186.98 |
1,186.98 |
1,186.22 |
1,186.22 |
8.9K |
| 13:30 |
1,186.24 |
1,186.59 |
1,186.24 |
1,186.59 |
5.8K |
| 13:31 |
1,186.59 |
1,186.59 |
1,186.33 |
1,186.46 |
4.9K |
| 13:32 |
1,186.38 |
1,186.46 |
1,185.98 |
1,185.98 |
9.1K |
| 13:33 |
1,185.98 |
1,186.10 |
1,185.98 |
1,186.01 |
5.7K |
| 13:34 |
1,185.87 |
1,186.08 |
1,185.85 |
1,186.08 |
4.0K |
| 13:35 |
1,185.93 |
1,185.94 |
1,184.80 |
1,184.80 |
13.2K |
| 13:36 |
1,185.13 |
1,185.25 |
1,185.12 |
1,185.25 |
10.2K |
| 13:37 |
1,185.25 |
1,185.25 |
1,185.12 |
1,185.14 |
3.0K |
| 13:38 |
1,185.33 |
1,186.01 |
1,185.33 |
1,186.01 |
14.8K |
| 13:39 |
1,186.09 |
1,186.28 |
1,186.09 |
1,186.28 |
5.8K |
| 13:40 |
1,186.30 |
1,186.30 |
1,185.99 |
1,185.99 |
8.8K |
| 13:41 |
1,185.91 |
1,186.07 |
1,185.83 |
1,186.07 |
4.9K |
| 13:42 |
1,185.85 |
1,186.07 |
1,185.85 |
1,186.07 |
2.3K |
| 13:43 |
1,185.99 |
1,186.27 |
1,185.99 |
1,186.27 |
2.8K |
| 13:44 |
1,186.30 |
1,186.69 |
1,186.30 |
1,186.69 |
4.6K |
| 13:45 |
1,186.61 |
1,186.61 |
1,186.21 |
1,186.21 |
3.5K |
| 13:46 |
1,186.21 |
1,186.39 |
1,186.21 |
1,186.25 |
3.2K |
| 13:47 |
1,186.42 |
1,186.42 |
1,186.24 |
1,186.24 |
5.0K |
| 13:48 |
1,186.28 |
1,186.44 |
1,186.28 |
1,186.43 |
2.9K |
| 13:49 |
1,186.35 |
1,186.42 |
1,186.35 |
1,186.38 |
6.1K |
| 13:50 |
1,186.30 |
1,186.48 |
1,186.30 |
1,186.48 |
8.6K |
| 13:51 |
1,186.48 |
1,186.58 |
1,186.48 |
1,186.58 |
2.9K |
| 13:52 |
1,186.43 |
1,186.43 |
1,186.21 |
1,186.21 |
9.9K |
| 13:53 |
1,185.94 |
1,186.03 |
1,185.91 |
1,186.03 |
4.9K |
| 13:54 |
1,186.07 |
1,186.13 |
1,186.07 |
1,186.13 |
2.5K |
| 13:55 |
1,186.05 |
1,186.05 |
1,185.93 |
1,185.93 |
5.0K |
| 13:56 |
1,185.91 |
1,186.34 |
1,185.91 |
1,186.34 |
8.1K |
| 13:57 |
1,186.23 |
1,186.40 |
1,186.18 |
1,186.40 |
8.8K |
| 13:58 |
1,186.36 |
1,186.44 |
1,186.30 |
1,186.44 |
3.0K |
| 13:59 |
1,186.50 |
1,186.92 |
1,186.50 |
1,186.85 |
8.8K |
| 14:00 |
1,187.02 |
1,187.14 |
1,187.02 |
1,187.13 |
7.7K |
| 14:01 |
1,187.14 |
1,187.25 |
1,187.10 |
1,187.10 |
10.4K |
| 14:02 |
1,187.20 |
1,187.58 |
1,187.20 |
1,187.58 |
3.5K |
| 14:03 |
1,187.54 |
1,187.55 |
1,187.14 |
1,187.14 |
6.6K |
| 14:04 |
1,187.23 |
1,187.23 |
1,186.94 |
1,186.94 |
3.8K |
| 14:05 |
1,186.65 |
1,186.65 |
1,186.60 |
1,186.60 |
5.4K |
| 14:06 |
1,186.62 |
1,186.81 |
1,186.62 |
1,186.81 |
3.4K |
| 14:07 |
1,186.57 |
1,186.76 |
1,186.47 |
1,186.47 |
10.1K |
| 14:08 |
1,186.07 |
1,186.17 |
1,186.07 |
1,186.13 |
8.2K |
| 14:09 |
1,186.05 |
1,186.43 |
1,186.05 |
1,186.31 |
6.0K |
| 14:10 |
1,186.23 |
1,186.23 |
1,185.58 |
1,185.70 |
5.6K |
| 14:11 |
1,185.59 |
1,185.59 |
1,185.34 |
1,185.35 |
8.0K |
| 14:12 |
1,185.15 |
1,185.33 |
1,185.15 |
1,185.33 |
2.9K |
| 14:13 |
1,185.33 |
1,185.33 |
1,185.16 |
1,185.24 |
5.8K |
| 14:14 |
1,185.24 |
1,185.26 |
1,185.12 |
1,185.12 |
2.1K |
| 14:15 |
1,185.26 |
1,185.26 |
1,185.20 |
1,185.20 |
1.4K |
| 14:16 |
1,185.12 |
1,185.14 |
1,184.95 |
1,184.95 |
10.7K |
| 14:17 |
1,184.93 |
1,185.13 |
1,184.93 |
1,185.13 |
1.1K |
| 14:18 |
1,185.38 |
1,185.40 |
1,185.25 |
1,185.25 |
6.3K |
| 14:19 |
1,185.49 |
1,185.49 |
1,185.08 |
1,185.36 |
12.4K |
| 14:20 |
1,185.42 |
1,185.42 |
1,185.23 |
1,185.23 |
19.9K |
| 14:21 |
1,185.20 |
1,185.24 |
1,185.20 |
1,185.24 |
1.0K |
| 14:22 |
1,185.24 |
1,185.24 |
1,185.01 |
1,185.01 |
7.8K |
| 14:23 |
1,184.91 |
1,185.47 |
1,184.91 |
1,185.47 |
6.5K |
| 14:24 |
1,185.42 |
1,185.42 |
1,185.25 |
1,185.27 |
32.6K |
| 14:25 |
1,185.23 |
1,185.23 |
1,184.19 |
1,184.19 |
37.7K |
| 14:26 |
1,184.04 |
1,184.26 |
1,184.04 |
1,184.26 |
38.8K |
| 14:27 |
1,184.22 |
1,184.22 |
1,184.01 |
1,184.01 |
11.6K |
| 14:28 |
1,183.96 |
1,183.96 |
1,183.79 |
1,183.92 |
35.1K |
| 14:29 |
1,183.91 |
1,184.09 |
1,183.91 |
1,184.09 |
6.0K |
| 14:30 |
1,184.01 |
1,184.03 |
1,184.01 |
1,184.03 |
2.1K |
| 14:31 |
1,183.96 |
1,184.23 |
1,183.96 |
1,184.18 |
7.2K |
| 14:32 |
1,184.18 |
1,184.18 |
1,184.08 |
1,184.08 |
2.3K |
| 14:33 |
1,184.08 |
1,184.08 |
1,183.83 |
1,183.85 |
4.6K |
| 14:34 |
1,184.01 |
1,184.01 |
1,183.75 |
1,183.75 |
7.2K |
| 14:35 |
1,183.62 |
1,183.62 |
1,183.07 |
1,183.07 |
14.7K |
| 14:36 |
1,183.31 |
1,183.39 |
1,183.31 |
1,183.39 |
7.7K |
| 14:37 |
1,183.44 |
1,183.45 |
1,183.41 |
1,183.45 |
4.1K |
| 14:38 |
1,183.50 |
1,183.50 |
1,183.34 |
1,183.34 |
11.3K |
| 14:39 |
1,183.36 |
1,183.46 |
1,183.36 |
1,183.39 |
4.5K |
| 14:40 |
1,183.43 |
1,183.43 |
1,183.26 |
1,183.26 |
2.1K |
| 14:41 |
1,183.26 |
1,183.31 |
1,183.13 |
1,183.13 |
6.0K |
| 14:42 |
1,182.98 |
1,183.02 |
1,182.88 |
1,183.02 |
4.3K |
| 14:43 |
1,182.65 |
1,182.65 |
1,182.30 |
1,182.30 |
9.5K |
| 14:44 |
1,182.29 |
1,182.31 |
1,181.80 |
1,181.80 |
6.4K |
| 14:45 |
1,181.80 |
1,181.80 |
1,181.65 |
1,181.70 |
3.3K |
| 14:46 |
1,181.44 |
1,181.44 |
1,180.86 |
1,180.86 |
34.9K |
| 14:47 |
1,181.10 |
1,181.43 |
1,181.10 |
1,181.43 |
14.9K |
| 14:48 |
1,181.87 |
1,181.93 |
1,181.80 |
1,181.80 |
4.1K |
| 14:49 |
1,181.74 |
1,181.74 |
1,181.39 |
1,181.39 |
1.6K |
| 14:50 |
1,181.39 |
1,181.54 |
1,181.39 |
1,181.54 |
1.1K |
| 14:51 |
1,181.61 |
1,181.67 |
1,181.61 |
1,181.63 |
6.9K |
| 14:52 |
1,181.54 |
1,181.54 |
1,181.22 |
1,181.22 |
4.6K |
| 14:53 |
1,181.22 |
1,181.22 |
1,181.10 |
1,181.10 |
1.1K |
| 14:54 |
1,181.18 |
1,181.26 |
1,181.18 |
1,181.23 |
8.9K |
| 14:55 |
1,181.27 |
1,181.27 |
1,181.04 |
1,181.04 |
6.3K |
| 14:56 |
1,181.02 |
1,181.12 |
1,181.02 |
1,181.12 |
3.2K |
| 14:57 |
1,181.02 |
1,181.14 |
1,181.00 |
1,181.14 |
5.4K |
| 14:58 |
1,181.10 |
1,181.19 |
1,180.91 |
1,181.19 |
8.6K |
| 14:59 |
1,181.43 |
1,181.65 |
1,181.43 |
1,181.51 |
5.2K |
| 15:00 |
1,181.46 |
1,181.53 |
1,181.37 |
1,181.37 |
3.4K |
| 15:01 |
1,181.32 |
1,181.32 |
1,181.13 |
1,181.13 |
2.5K |
| 15:02 |
1,181.13 |
1,181.21 |
1,181.12 |
1,181.14 |
5.6K |
| 15:03 |
1,180.99 |
1,180.99 |
1,180.80 |
1,180.80 |
12.0K |
| 15:04 |
1,180.71 |
1,180.74 |
1,180.70 |
1,180.74 |
2.5K |
| 15:05 |
1,180.70 |
1,180.86 |
1,180.70 |
1,180.71 |
12.5K |
| 15:06 |
1,180.79 |
1,180.91 |
1,180.79 |
1,180.88 |
7.7K |
| 15:07 |
1,180.74 |
1,180.74 |
1,180.58 |
1,180.66 |
8.8K |
| 15:08 |
1,180.59 |
1,180.69 |
1,180.59 |
1,180.67 |
8.9K |
| 15:09 |
1,180.56 |
1,180.56 |
1,180.17 |
1,180.29 |
9.5K |
| 15:10 |
1,180.20 |
1,180.21 |
1,180.17 |
1,180.21 |
2.7K |
| 15:11 |
1,180.26 |
1,180.46 |
1,180.26 |
1,180.46 |
3.2K |
| 15:12 |
1,180.44 |
1,180.44 |
1,180.25 |
1,180.25 |
9.0K |
| 15:13 |
1,180.16 |
1,180.16 |
1,179.79 |
1,179.79 |
14.3K |
| 15:14 |
1,179.52 |
1,179.52 |
1,179.03 |
1,179.03 |
11.1K |
| 15:15 |
1,178.87 |
1,179.04 |
1,178.82 |
1,179.04 |
21.7K |
| 15:16 |
1,178.94 |
1,178.94 |
1,178.32 |
1,178.32 |
6.5K |
| 15:17 |
1,178.28 |
1,178.28 |
1,177.70 |
1,177.70 |
16.3K |
| 15:18 |
1,177.51 |
1,177.56 |
1,177.26 |
1,177.26 |
6.9K |
| 15:19 |
1,177.43 |
1,177.53 |
1,177.43 |
1,177.48 |
8.6K |
| 15:20 |
1,177.29 |
1,177.41 |
1,177.29 |
1,177.37 |
14.4K |
| 15:21 |
1,177.29 |
1,177.29 |
1,176.32 |
1,176.32 |
12.2K |
| 15:22 |
1,176.21 |
1,176.22 |
1,176.10 |
1,176.22 |
9.7K |
| 15:23 |
1,176.18 |
1,176.39 |
1,176.15 |
1,176.39 |
4.4K |
| 15:24 |
1,176.81 |
1,176.81 |
1,176.79 |
1,176.79 |
9.6K |
| 15:25 |
1,176.68 |
1,176.78 |
1,176.66 |
1,176.78 |
10.5K |
| 15:26 |
1,176.83 |
1,176.88 |
1,176.79 |
1,176.80 |
4.3K |
| 15:27 |
1,176.70 |
1,177.31 |
1,176.70 |
1,177.31 |
13.2K |
| 15:28 |
1,177.21 |
1,177.26 |
1,177.01 |
1,177.26 |
7.1K |
| 15:29 |
1,177.52 |
1,178.95 |
1,177.52 |
1,178.95 |
19.2K |
| 15:30 |
1,179.08 |
1,179.15 |
1,179.05 |
1,179.09 |
9.8K |
| 15:31 |
1,179.23 |
1,179.57 |
1,179.23 |
1,179.57 |
6.1K |
| 15:32 |
1,179.67 |
1,180.06 |
1,179.66 |
1,180.06 |
10.5K |
| 15:33 |
1,180.17 |
1,180.22 |
1,179.69 |
1,179.69 |
8.8K |
| 15:34 |
1,179.69 |
1,179.69 |
1,179.60 |
1,179.63 |
9.4K |
| 15:35 |
1,179.80 |
1,180.69 |
1,179.80 |
1,180.69 |
13.8K |
| 15:36 |
1,180.79 |
1,180.99 |
1,180.68 |
1,180.99 |
5.6K |
| 15:37 |
1,180.99 |
1,181.28 |
1,180.99 |
1,181.19 |
6.5K |
| 15:38 |
1,181.03 |
1,181.03 |
1,180.87 |
1,180.97 |
5.3K |
| 15:39 |
1,180.96 |
1,181.11 |
1,180.94 |
1,180.98 |
13.3K |
| 15:40 |
1,180.62 |
1,180.62 |
1,180.36 |
1,180.37 |
21.0K |
| 15:41 |
1,180.56 |
1,181.21 |
1,180.56 |
1,181.21 |
12.4K |
| 15:42 |
1,181.06 |
1,181.09 |
1,180.99 |
1,181.09 |
5.2K |
| 15:43 |
1,180.73 |
1,180.73 |
1,180.37 |
1,180.37 |
15.2K |
| 15:44 |
1,180.29 |
1,180.41 |
1,180.29 |
1,180.41 |
22.4K |
| 15:45 |
1,180.11 |
1,180.40 |
1,179.99 |
1,180.40 |
21.3K |
| 15:46 |
1,180.58 |
1,180.85 |
1,180.58 |
1,180.85 |
9.2K |
| 15:47 |
1,181.03 |
1,181.03 |
1,180.60 |
1,180.60 |
13.9K |
| 15:48 |
1,180.48 |
1,180.81 |
1,180.48 |
1,180.70 |
12.7K |
| 15:49 |
1,180.66 |
1,180.66 |
1,180.19 |
1,180.19 |
21.7K |
| 15:50 |
1,180.07 |
1,180.07 |
1,179.01 |
1,179.01 |
45.8K |
| 15:51 |
1,179.00 |
1,179.00 |
1,178.37 |
1,178.37 |
18.8K |
| 15:52 |
1,178.33 |
1,178.33 |
1,178.23 |
1,178.23 |
33.1K |
| 15:53 |
1,178.23 |
1,178.23 |
1,178.15 |
1,178.23 |
18.7K |
| 15:54 |
1,178.23 |
1,178.27 |
1,178.14 |
1,178.22 |
28.8K |
| 15:55 |
1,178.36 |
1,178.51 |
1,177.75 |
1,177.75 |
48.2K |
| 15:56 |
1,177.13 |
1,177.13 |
1,176.64 |
1,176.72 |
61.3K |
| 15:57 |
1,177.00 |
1,177.00 |
1,176.86 |
1,176.99 |
48.8K |
| 15:58 |
1,176.86 |
1,177.01 |
1,176.84 |
1,177.01 |
48.2K |
| 15:59 |
1,177.00 |
1,177.00 |
1,176.84 |
1,176.95 |
56.4K |
| 16:00 |
1,176.57 |
1,176.57 |
1,176.57 |
1,176.57 |
1,405.6K |
| 16:01 |
1,176.57 |
1,176.57 |
1,176.57 |
1,176.57 |
0.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|