| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,175.56 |
1,177.84 |
1,175.56 |
1,177.52 |
65.5K |
| 09:31 |
1,176.77 |
1,176.77 |
1,175.57 |
1,176.50 |
2.2K |
| 09:32 |
1,176.48 |
1,176.48 |
1,176.26 |
1,176.47 |
11.4K |
| 09:33 |
1,176.54 |
1,176.68 |
1,176.23 |
1,176.68 |
10.4K |
| 09:34 |
1,176.26 |
1,176.26 |
1,174.94 |
1,174.94 |
11.2K |
| 09:35 |
1,175.37 |
1,175.37 |
1,173.87 |
1,173.87 |
29.2K |
| 09:36 |
1,174.33 |
1,174.33 |
1,172.75 |
1,172.75 |
15.2K |
| 09:37 |
1,172.75 |
1,173.37 |
1,172.43 |
1,173.37 |
4.9K |
| 09:38 |
1,173.03 |
1,173.90 |
1,173.03 |
1,173.90 |
26.2K |
| 09:39 |
1,173.79 |
1,174.34 |
1,173.79 |
1,174.31 |
14.9K |
| 09:40 |
1,174.39 |
1,174.63 |
1,174.39 |
1,174.63 |
9.5K |
| 09:41 |
1,175.39 |
1,175.52 |
1,175.22 |
1,175.52 |
14.0K |
| 09:42 |
1,175.35 |
1,175.52 |
1,175.35 |
1,175.49 |
20.6K |
| 09:43 |
1,174.97 |
1,175.25 |
1,174.97 |
1,175.20 |
11.8K |
| 09:44 |
1,175.27 |
1,175.27 |
1,174.78 |
1,175.03 |
7.3K |
| 09:45 |
1,174.96 |
1,175.97 |
1,174.96 |
1,175.89 |
30.1K |
| 09:46 |
1,176.31 |
1,176.40 |
1,176.05 |
1,176.05 |
16.9K |
| 09:47 |
1,175.89 |
1,175.89 |
1,175.14 |
1,175.14 |
7.9K |
| 09:48 |
1,175.17 |
1,175.17 |
1,174.09 |
1,174.09 |
5.5K |
| 09:49 |
1,174.04 |
1,174.68 |
1,174.04 |
1,174.64 |
16.6K |
| 09:50 |
1,174.73 |
1,174.96 |
1,174.69 |
1,174.69 |
6.0K |
| 09:51 |
1,174.66 |
1,175.39 |
1,174.66 |
1,174.92 |
35.2K |
| 09:52 |
1,175.07 |
1,175.07 |
1,174.58 |
1,174.92 |
8.5K |
| 09:53 |
1,175.14 |
1,175.67 |
1,175.13 |
1,175.67 |
4.9K |
| 09:54 |
1,175.66 |
1,175.96 |
1,175.66 |
1,175.95 |
13.8K |
| 09:55 |
1,175.94 |
1,176.24 |
1,175.94 |
1,176.24 |
17.2K |
| 09:56 |
1,176.42 |
1,177.04 |
1,176.42 |
1,177.04 |
16.2K |
| 09:57 |
1,177.08 |
1,177.64 |
1,177.08 |
1,177.64 |
17.4K |
| 09:58 |
1,177.68 |
1,177.74 |
1,177.68 |
1,177.70 |
16.8K |
| 09:59 |
1,177.58 |
1,177.58 |
1,177.44 |
1,177.58 |
3.7K |
| 10:00 |
1,177.56 |
1,177.77 |
1,177.56 |
1,177.74 |
2.1K |
| 10:01 |
1,177.75 |
1,177.75 |
1,177.66 |
1,177.73 |
8.5K |
| 10:02 |
1,177.52 |
1,177.70 |
1,177.42 |
1,177.70 |
9.8K |
| 10:03 |
1,177.38 |
1,177.38 |
1,176.30 |
1,176.30 |
15.0K |
| 10:04 |
1,176.31 |
1,176.31 |
1,175.83 |
1,175.83 |
9.6K |
| 10:05 |
1,175.73 |
1,176.25 |
1,175.72 |
1,176.25 |
15.3K |
| 10:06 |
1,176.24 |
1,176.72 |
1,176.22 |
1,176.72 |
18.0K |
| 10:07 |
1,176.66 |
1,177.26 |
1,176.66 |
1,177.26 |
24.4K |
| 10:08 |
1,177.24 |
1,177.73 |
1,177.23 |
1,177.73 |
35.0K |
| 10:09 |
1,177.62 |
1,177.89 |
1,177.56 |
1,177.89 |
10.1K |
| 10:10 |
1,177.85 |
1,177.97 |
1,177.58 |
1,177.97 |
6.7K |
| 10:11 |
1,177.84 |
1,177.98 |
1,177.75 |
1,177.98 |
8.1K |
| 10:12 |
1,177.99 |
1,177.99 |
1,177.46 |
1,177.62 |
6.8K |
| 10:13 |
1,177.60 |
1,177.60 |
1,177.04 |
1,177.04 |
8.7K |
| 10:14 |
1,176.86 |
1,177.08 |
1,176.84 |
1,176.96 |
10.2K |
| 10:15 |
1,176.87 |
1,177.37 |
1,176.83 |
1,177.37 |
18.1K |
| 10:16 |
1,177.58 |
1,177.58 |
1,177.49 |
1,177.49 |
6.3K |
| 10:17 |
1,177.40 |
1,177.40 |
1,177.09 |
1,177.09 |
9.4K |
| 10:18 |
1,177.26 |
1,177.45 |
1,177.26 |
1,177.44 |
8.8K |
| 10:19 |
1,177.40 |
1,177.40 |
1,177.11 |
1,177.11 |
9.1K |
| 10:20 |
1,177.13 |
1,177.21 |
1,176.98 |
1,177.21 |
9.7K |
| 10:21 |
1,177.24 |
1,177.46 |
1,177.07 |
1,177.46 |
20.0K |
| 10:22 |
1,177.39 |
1,178.02 |
1,177.39 |
1,178.02 |
7.8K |
| 10:23 |
1,178.35 |
1,178.85 |
1,178.35 |
1,178.85 |
6.5K |
| 10:24 |
1,178.59 |
1,178.71 |
1,178.58 |
1,178.58 |
4.5K |
| 10:25 |
1,178.72 |
1,178.72 |
1,178.29 |
1,178.29 |
4.1K |
| 10:26 |
1,177.98 |
1,178.12 |
1,177.98 |
1,178.12 |
6.7K |
| 10:27 |
1,178.28 |
1,178.28 |
1,177.79 |
1,177.93 |
12.0K |
| 10:28 |
1,177.95 |
1,178.05 |
1,177.92 |
1,178.05 |
3.9K |
| 10:29 |
1,177.61 |
1,177.61 |
1,177.32 |
1,177.52 |
7.9K |
| 10:30 |
1,177.54 |
1,177.55 |
1,177.43 |
1,177.43 |
5.6K |
| 10:31 |
1,177.03 |
1,177.32 |
1,176.88 |
1,177.32 |
23.1K |
| 10:32 |
1,177.32 |
1,177.65 |
1,177.31 |
1,177.65 |
5.9K |
| 10:33 |
1,177.40 |
1,177.40 |
1,177.29 |
1,177.29 |
6.5K |
| 10:34 |
1,177.02 |
1,177.18 |
1,177.01 |
1,177.15 |
6.5K |
| 10:35 |
1,177.08 |
1,177.08 |
1,176.51 |
1,176.51 |
18.6K |
| 10:36 |
1,176.39 |
1,176.70 |
1,176.39 |
1,176.70 |
3.8K |
| 10:37 |
1,177.10 |
1,177.14 |
1,177.06 |
1,177.14 |
5.5K |
| 10:38 |
1,177.31 |
1,177.79 |
1,177.31 |
1,177.79 |
6.7K |
| 10:39 |
1,177.79 |
1,177.86 |
1,177.79 |
1,177.86 |
7.5K |
| 10:40 |
1,177.74 |
1,177.86 |
1,177.52 |
1,177.86 |
7.0K |
| 10:41 |
1,177.86 |
1,178.02 |
1,177.86 |
1,178.02 |
6.3K |
| 10:42 |
1,177.99 |
1,178.14 |
1,177.66 |
1,177.66 |
27.2K |
| 10:43 |
1,177.63 |
1,178.24 |
1,177.61 |
1,178.17 |
19.8K |
| 10:44 |
1,177.97 |
1,177.97 |
1,177.64 |
1,177.64 |
15.2K |
| 10:45 |
1,177.44 |
1,177.44 |
1,177.29 |
1,177.29 |
9.4K |
| 10:46 |
1,177.31 |
1,177.33 |
1,176.62 |
1,176.62 |
10.4K |
| 10:47 |
1,176.49 |
1,177.23 |
1,176.49 |
1,177.23 |
17.1K |
| 10:48 |
1,177.24 |
1,177.31 |
1,177.16 |
1,177.16 |
11.4K |
| 10:49 |
1,177.10 |
1,177.25 |
1,177.07 |
1,177.22 |
9.3K |
| 10:50 |
1,177.25 |
1,177.38 |
1,177.25 |
1,177.38 |
9.5K |
| 10:51 |
1,177.43 |
1,177.50 |
1,177.43 |
1,177.50 |
6.4K |
| 10:52 |
1,177.51 |
1,177.57 |
1,177.45 |
1,177.49 |
3.3K |
| 10:53 |
1,177.69 |
1,177.79 |
1,177.69 |
1,177.79 |
4.1K |
| 10:54 |
1,177.74 |
1,177.74 |
1,177.33 |
1,177.58 |
8.2K |
| 10:55 |
1,177.68 |
1,177.71 |
1,177.22 |
1,177.71 |
17.0K |
| 10:56 |
1,177.71 |
1,177.75 |
1,177.71 |
1,177.75 |
2.2K |
| 10:57 |
1,177.71 |
1,178.03 |
1,177.71 |
1,178.03 |
7.6K |
| 10:58 |
1,178.21 |
1,178.35 |
1,178.21 |
1,178.35 |
7.8K |
| 10:59 |
1,178.35 |
1,178.35 |
1,178.11 |
1,178.11 |
12.8K |
| 11:00 |
1,178.07 |
1,178.29 |
1,177.94 |
1,178.29 |
13.5K |
| 11:01 |
1,178.24 |
1,178.40 |
1,178.20 |
1,178.20 |
16.3K |
| 11:02 |
1,178.11 |
1,178.30 |
1,178.11 |
1,178.30 |
11.7K |
| 11:03 |
1,178.14 |
1,178.14 |
1,177.93 |
1,177.93 |
9.3K |
| 11:04 |
1,177.49 |
1,177.49 |
1,177.32 |
1,177.32 |
7.6K |
| 11:05 |
1,177.48 |
1,177.60 |
1,177.48 |
1,177.59 |
11.2K |
| 11:06 |
1,177.59 |
1,177.60 |
1,177.54 |
1,177.54 |
10.1K |
| 11:07 |
1,177.60 |
1,178.11 |
1,177.59 |
1,178.11 |
8.5K |
| 11:08 |
1,178.09 |
1,178.18 |
1,177.91 |
1,177.91 |
6.9K |
| 11:09 |
1,178.07 |
1,178.20 |
1,178.07 |
1,178.12 |
9.8K |
| 11:10 |
1,177.99 |
1,178.01 |
1,177.97 |
1,178.01 |
4.1K |
| 11:11 |
1,178.14 |
1,178.14 |
1,178.07 |
1,178.09 |
12.8K |
| 11:12 |
1,178.08 |
1,178.23 |
1,177.96 |
1,178.23 |
9.8K |
| 11:13 |
1,178.23 |
1,178.34 |
1,178.19 |
1,178.19 |
10.1K |
| 11:14 |
1,178.19 |
1,178.70 |
1,178.19 |
1,178.70 |
5.4K |
| 11:15 |
1,178.68 |
1,178.83 |
1,178.68 |
1,178.83 |
16.7K |
| 11:16 |
1,178.90 |
1,178.96 |
1,178.81 |
1,178.81 |
8.0K |
| 11:17 |
1,178.84 |
1,178.84 |
1,178.59 |
1,178.68 |
8.2K |
| 11:18 |
1,178.64 |
1,178.76 |
1,178.64 |
1,178.66 |
12.1K |
| 11:19 |
1,178.66 |
1,178.66 |
1,178.33 |
1,178.33 |
11.5K |
| 11:20 |
1,178.40 |
1,178.43 |
1,178.33 |
1,178.43 |
4.9K |
| 11:21 |
1,178.45 |
1,178.49 |
1,178.33 |
1,178.33 |
11.7K |
| 11:22 |
1,178.49 |
1,178.55 |
1,178.05 |
1,178.05 |
18.0K |
| 11:23 |
1,178.04 |
1,178.14 |
1,178.04 |
1,178.08 |
5.3K |
| 11:24 |
1,178.12 |
1,178.26 |
1,177.96 |
1,178.26 |
7.3K |
| 11:25 |
1,178.20 |
1,178.57 |
1,178.20 |
1,178.57 |
10.5K |
| 11:26 |
1,178.53 |
1,178.53 |
1,178.44 |
1,178.47 |
7.6K |
| 11:27 |
1,178.60 |
1,178.73 |
1,178.60 |
1,178.73 |
5.6K |
| 11:28 |
1,178.94 |
1,178.94 |
1,178.73 |
1,178.85 |
8.8K |
| 11:29 |
1,178.76 |
1,178.77 |
1,178.65 |
1,178.77 |
6.6K |
| 11:30 |
1,178.79 |
1,178.83 |
1,178.79 |
1,178.83 |
3.3K |
| 11:31 |
1,178.77 |
1,179.09 |
1,178.70 |
1,179.09 |
13.2K |
| 11:32 |
1,179.04 |
1,179.13 |
1,178.92 |
1,179.13 |
9.7K |
| 11:33 |
1,179.13 |
1,179.17 |
1,179.10 |
1,179.10 |
3.9K |
| 11:34 |
1,179.07 |
1,179.19 |
1,179.07 |
1,179.16 |
7.2K |
| 11:35 |
1,179.12 |
1,179.45 |
1,179.12 |
1,179.19 |
9.8K |
| 11:36 |
1,179.12 |
1,179.12 |
1,179.01 |
1,179.01 |
59.7K |
| 11:37 |
1,178.97 |
1,179.19 |
1,178.97 |
1,179.19 |
8.2K |
| 11:38 |
1,179.07 |
1,179.07 |
1,178.72 |
1,178.72 |
10.0K |
| 11:39 |
1,178.71 |
1,178.71 |
1,178.66 |
1,178.66 |
4.4K |
| 11:40 |
1,178.70 |
1,178.94 |
1,178.70 |
1,178.94 |
4.7K |
| 11:41 |
1,178.92 |
1,179.12 |
1,178.88 |
1,179.12 |
3.7K |
| 11:42 |
1,179.16 |
1,179.36 |
1,179.16 |
1,179.36 |
2.7K |
| 11:43 |
1,179.55 |
1,179.55 |
1,179.50 |
1,179.52 |
3.6K |
| 11:44 |
1,179.31 |
1,179.32 |
1,179.27 |
1,179.27 |
12.4K |
| 11:45 |
1,179.24 |
1,179.24 |
1,178.33 |
1,178.33 |
16.2K |
| 11:46 |
1,178.29 |
1,178.31 |
1,178.29 |
1,178.29 |
2.4K |
| 11:47 |
1,178.27 |
1,178.27 |
1,177.87 |
1,177.96 |
11.6K |
| 11:48 |
1,177.90 |
1,177.91 |
1,177.86 |
1,177.87 |
3.3K |
| 11:49 |
1,177.84 |
1,177.87 |
1,177.73 |
1,177.74 |
13.1K |
| 11:50 |
1,177.86 |
1,177.87 |
1,177.80 |
1,177.80 |
10.1K |
| 11:51 |
1,177.90 |
1,178.36 |
1,177.90 |
1,178.36 |
8.4K |
| 11:52 |
1,178.32 |
1,178.32 |
1,178.08 |
1,178.08 |
4.3K |
| 11:53 |
1,178.02 |
1,178.02 |
1,177.76 |
1,177.76 |
4.3K |
| 11:54 |
1,177.69 |
1,177.69 |
1,177.52 |
1,177.52 |
6.5K |
| 11:55 |
1,177.52 |
1,177.61 |
1,177.51 |
1,177.51 |
4.4K |
| 11:56 |
1,177.20 |
1,177.35 |
1,177.17 |
1,177.34 |
10.5K |
| 11:57 |
1,177.34 |
1,177.34 |
1,177.15 |
1,177.16 |
6.5K |
| 11:58 |
1,177.14 |
1,177.21 |
1,177.14 |
1,177.21 |
3.3K |
| 11:59 |
1,177.17 |
1,177.17 |
1,176.95 |
1,176.97 |
5.6K |
| 12:00 |
1,176.98 |
1,176.98 |
1,176.69 |
1,176.76 |
16.4K |
| 12:01 |
1,176.75 |
1,176.75 |
1,176.42 |
1,176.42 |
10.0K |
| 12:02 |
1,176.42 |
1,176.54 |
1,176.42 |
1,176.54 |
2.9K |
| 12:03 |
1,176.54 |
1,176.60 |
1,176.52 |
1,176.59 |
4.2K |
| 12:04 |
1,176.67 |
1,176.73 |
1,176.67 |
1,176.73 |
1.3K |
| 12:05 |
1,176.85 |
1,176.99 |
1,176.79 |
1,176.99 |
10.6K |
| 12:06 |
1,177.04 |
1,177.27 |
1,177.04 |
1,177.27 |
5.4K |
| 12:07 |
1,177.19 |
1,177.19 |
1,177.00 |
1,177.00 |
3.8K |
| 12:08 |
1,176.98 |
1,177.03 |
1,176.83 |
1,176.83 |
3.3K |
| 12:09 |
1,176.83 |
1,176.89 |
1,176.83 |
1,176.84 |
0.7K |
| 12:10 |
1,176.88 |
1,176.95 |
1,176.88 |
1,176.95 |
7.4K |
| 12:11 |
1,176.95 |
1,177.03 |
1,176.59 |
1,176.59 |
11.1K |
| 12:12 |
1,176.60 |
1,176.98 |
1,176.60 |
1,176.98 |
9.3K |
| 12:13 |
1,177.09 |
1,177.09 |
1,176.81 |
1,176.81 |
9.2K |
| 12:14 |
1,176.70 |
1,176.76 |
1,176.68 |
1,176.76 |
12.0K |
| 12:15 |
1,176.95 |
1,177.00 |
1,176.93 |
1,176.93 |
6.4K |
| 12:16 |
1,176.89 |
1,176.89 |
1,176.83 |
1,176.83 |
0.8K |
| 12:17 |
1,176.83 |
1,176.83 |
1,176.83 |
1,176.83 |
0.1K |
| 12:18 |
1,176.96 |
1,176.96 |
1,176.83 |
1,176.83 |
6.2K |
| 12:19 |
1,176.76 |
1,176.83 |
1,176.71 |
1,176.83 |
3.0K |
| 12:20 |
1,176.86 |
1,176.86 |
1,176.69 |
1,176.69 |
10.2K |
| 12:21 |
1,176.76 |
1,176.76 |
1,176.52 |
1,176.52 |
19.4K |
| 12:22 |
1,176.50 |
1,176.52 |
1,176.44 |
1,176.52 |
6.0K |
| 12:23 |
1,176.58 |
1,176.91 |
1,176.58 |
1,176.91 |
7.5K |
| 12:24 |
1,176.96 |
1,176.96 |
1,176.93 |
1,176.93 |
1.0K |
| 12:25 |
1,177.15 |
1,177.19 |
1,177.11 |
1,177.19 |
3.7K |
| 12:26 |
1,177.15 |
1,177.16 |
1,177.12 |
1,177.12 |
1.9K |
| 12:27 |
1,177.45 |
1,177.45 |
1,177.44 |
1,177.44 |
5.7K |
| 12:28 |
1,177.44 |
1,177.47 |
1,177.44 |
1,177.47 |
4.7K |
| 12:29 |
1,177.44 |
1,177.49 |
1,177.44 |
1,177.45 |
4.9K |
| 12:30 |
1,177.45 |
1,177.74 |
1,177.45 |
1,177.74 |
2.5K |
| 12:31 |
1,177.78 |
1,177.78 |
1,177.68 |
1,177.68 |
3.2K |
| 12:32 |
1,177.63 |
1,177.78 |
1,177.63 |
1,177.78 |
4.8K |
| 12:33 |
1,177.81 |
1,177.81 |
1,177.63 |
1,177.77 |
3.2K |
| 12:34 |
1,177.75 |
1,177.76 |
1,177.59 |
1,177.59 |
4.5K |
| 12:35 |
1,177.53 |
1,177.98 |
1,177.53 |
1,177.95 |
7.9K |
| 12:36 |
1,177.95 |
1,177.95 |
1,177.83 |
1,177.93 |
1.2K |
| 12:37 |
1,177.96 |
1,178.17 |
1,177.96 |
1,178.17 |
2.8K |
| 12:38 |
1,178.40 |
1,178.53 |
1,178.36 |
1,178.53 |
5.0K |
| 12:39 |
1,178.51 |
1,178.57 |
1,178.51 |
1,178.57 |
4.3K |
| 12:40 |
1,178.88 |
1,178.98 |
1,178.74 |
1,178.98 |
4.8K |
| 12:41 |
1,179.02 |
1,179.02 |
1,178.89 |
1,178.89 |
3.9K |
| 12:42 |
1,178.89 |
1,178.92 |
1,178.84 |
1,178.92 |
3.0K |
| 12:43 |
1,178.96 |
1,179.05 |
1,178.85 |
1,178.85 |
4.8K |
| 12:44 |
1,178.85 |
1,178.85 |
1,178.14 |
1,178.14 |
11.8K |
| 12:45 |
1,178.14 |
1,178.16 |
1,178.08 |
1,178.11 |
3.9K |
| 12:46 |
1,178.22 |
1,178.59 |
1,178.22 |
1,178.42 |
11.6K |
| 12:47 |
1,178.53 |
1,178.67 |
1,178.49 |
1,178.53 |
5.0K |
| 12:48 |
1,178.49 |
1,178.49 |
1,178.41 |
1,178.45 |
5.1K |
| 12:49 |
1,178.38 |
1,178.38 |
1,178.25 |
1,178.25 |
9.4K |
| 12:50 |
1,178.21 |
1,178.24 |
1,178.20 |
1,178.24 |
6.1K |
| 12:51 |
1,178.13 |
1,178.13 |
1,178.00 |
1,178.00 |
2.7K |
| 12:52 |
1,177.96 |
1,178.00 |
1,177.96 |
1,177.98 |
2.4K |
| 12:53 |
1,177.89 |
1,178.12 |
1,177.89 |
1,178.08 |
8.7K |
| 12:54 |
1,177.97 |
1,178.16 |
1,177.97 |
1,178.16 |
2.3K |
| 12:55 |
1,178.20 |
1,178.46 |
1,178.18 |
1,178.46 |
7.1K |
| 12:56 |
1,178.59 |
1,178.59 |
1,178.45 |
1,178.45 |
11.8K |
| 12:57 |
1,178.46 |
1,178.55 |
1,178.43 |
1,178.55 |
7.9K |
| 12:58 |
1,178.62 |
1,178.70 |
1,178.62 |
1,178.70 |
10.9K |
| 12:59 |
1,178.82 |
1,178.94 |
1,178.81 |
1,178.81 |
9.4K |
| 13:00 |
1,179.01 |
1,179.15 |
1,178.89 |
1,179.15 |
7.4K |
| 13:01 |
1,179.15 |
1,179.15 |
1,179.05 |
1,179.09 |
10.8K |
| 13:02 |
1,179.13 |
1,179.13 |
1,179.09 |
1,179.10 |
5.9K |
| 13:03 |
1,179.14 |
1,179.25 |
1,179.13 |
1,179.24 |
10.9K |
| 13:04 |
1,179.31 |
1,179.36 |
1,179.24 |
1,179.24 |
3.6K |
| 13:05 |
1,179.28 |
1,179.58 |
1,179.28 |
1,179.46 |
8.8K |
| 13:06 |
1,179.50 |
1,179.50 |
1,179.40 |
1,179.45 |
2.8K |
| 13:07 |
1,179.44 |
1,179.44 |
1,179.32 |
1,179.34 |
5.8K |
| 13:08 |
1,179.47 |
1,179.67 |
1,179.47 |
1,179.65 |
12.9K |
| 13:09 |
1,179.67 |
1,179.87 |
1,179.67 |
1,179.87 |
8.3K |
| 13:10 |
1,180.08 |
1,180.10 |
1,180.04 |
1,180.04 |
5.3K |
| 13:11 |
1,180.09 |
1,180.22 |
1,180.04 |
1,180.22 |
16.3K |
| 13:12 |
1,180.10 |
1,180.21 |
1,179.89 |
1,179.89 |
11.4K |
| 13:13 |
1,179.93 |
1,179.93 |
1,179.60 |
1,179.60 |
9.6K |
| 13:14 |
1,179.60 |
1,179.60 |
1,179.44 |
1,179.44 |
1.5K |
| 13:15 |
1,179.50 |
1,179.50 |
1,179.13 |
1,179.13 |
10.7K |
| 13:16 |
1,179.09 |
1,179.09 |
1,179.01 |
1,179.01 |
1.3K |
| 13:17 |
1,178.88 |
1,178.89 |
1,178.74 |
1,178.84 |
10.8K |
| 13:18 |
1,178.82 |
1,178.82 |
1,178.75 |
1,178.77 |
3.7K |
| 13:19 |
1,178.77 |
1,178.77 |
1,178.50 |
1,178.50 |
4.0K |
| 13:20 |
1,178.38 |
1,178.38 |
1,178.07 |
1,178.26 |
9.4K |
| 13:21 |
1,178.32 |
1,178.57 |
1,178.23 |
1,178.57 |
7.3K |
| 13:22 |
1,178.65 |
1,178.76 |
1,178.61 |
1,178.74 |
3.0K |
| 13:23 |
1,178.74 |
1,178.74 |
1,178.38 |
1,178.38 |
1.9K |
| 13:24 |
1,178.39 |
1,178.58 |
1,178.39 |
1,178.58 |
9.4K |
| 13:25 |
1,178.52 |
1,179.15 |
1,178.52 |
1,178.96 |
7.7K |
| 13:26 |
1,178.96 |
1,179.02 |
1,178.96 |
1,179.02 |
0.4K |
| 13:27 |
1,178.99 |
1,178.99 |
1,178.75 |
1,178.75 |
3.1K |
| 13:28 |
1,178.75 |
1,178.75 |
1,178.31 |
1,178.31 |
10.9K |
| 13:29 |
1,178.21 |
1,178.25 |
1,178.21 |
1,178.22 |
4.2K |
| 13:30 |
1,178.18 |
1,178.18 |
1,178.18 |
1,178.18 |
2.5K |
| 13:31 |
1,178.22 |
1,178.22 |
1,178.06 |
1,178.06 |
2.4K |
| 13:32 |
1,178.06 |
1,178.33 |
1,178.06 |
1,178.32 |
6.1K |
| 13:33 |
1,178.22 |
1,178.49 |
1,178.22 |
1,178.49 |
7.1K |
| 13:34 |
1,178.53 |
1,178.59 |
1,178.47 |
1,178.47 |
1.5K |
| 13:35 |
1,178.39 |
1,178.39 |
1,178.05 |
1,178.05 |
6.0K |
| 13:36 |
1,178.05 |
1,178.17 |
1,177.73 |
1,177.73 |
8.7K |
| 13:37 |
1,177.77 |
1,177.88 |
1,177.77 |
1,177.88 |
4.0K |
| 13:38 |
1,177.75 |
1,177.75 |
1,177.63 |
1,177.63 |
5.3K |
| 13:39 |
1,177.33 |
1,177.38 |
1,177.19 |
1,177.19 |
13.6K |
| 13:40 |
1,177.12 |
1,177.13 |
1,177.08 |
1,177.10 |
7.3K |
| 13:41 |
1,177.21 |
1,177.30 |
1,177.21 |
1,177.22 |
9.7K |
| 13:42 |
1,177.18 |
1,177.34 |
1,177.18 |
1,177.34 |
4.4K |
| 13:43 |
1,177.40 |
1,177.48 |
1,177.37 |
1,177.48 |
4.4K |
| 13:44 |
1,177.36 |
1,177.36 |
1,177.32 |
1,177.33 |
10.4K |
| 13:45 |
1,177.33 |
1,177.33 |
1,176.96 |
1,176.96 |
4.8K |
| 13:46 |
1,176.96 |
1,176.96 |
1,176.82 |
1,176.82 |
2.8K |
| 13:47 |
1,176.83 |
1,176.89 |
1,176.81 |
1,176.89 |
14.7K |
| 13:48 |
1,176.92 |
1,176.92 |
1,176.86 |
1,176.87 |
5.5K |
| 13:49 |
1,177.02 |
1,177.40 |
1,177.02 |
1,177.40 |
11.4K |
| 13:50 |
1,177.44 |
1,177.59 |
1,177.44 |
1,177.59 |
1.9K |
| 13:51 |
1,177.63 |
1,177.63 |
1,177.52 |
1,177.52 |
4.5K |
| 13:52 |
1,177.45 |
1,177.45 |
1,177.41 |
1,177.41 |
2.5K |
| 13:53 |
1,177.50 |
1,177.50 |
1,177.30 |
1,177.30 |
8.2K |
| 13:54 |
1,177.22 |
1,177.29 |
1,177.22 |
1,177.29 |
7.7K |
| 13:55 |
1,177.24 |
1,177.26 |
1,177.24 |
1,177.26 |
1.9K |
| 13:56 |
1,177.26 |
1,177.26 |
1,177.11 |
1,177.11 |
3.9K |
| 13:57 |
1,177.13 |
1,177.13 |
1,176.93 |
1,176.93 |
4.8K |
| 13:58 |
1,176.93 |
1,176.99 |
1,176.93 |
1,176.99 |
8.4K |
| 13:59 |
1,176.85 |
1,176.85 |
1,176.74 |
1,176.74 |
8.5K |
| 14:00 |
1,176.79 |
1,177.02 |
1,176.79 |
1,176.92 |
8.4K |
| 14:01 |
1,176.92 |
1,176.92 |
1,176.86 |
1,176.86 |
2.7K |
| 14:02 |
1,176.98 |
1,177.00 |
1,176.98 |
1,177.00 |
4.7K |
| 14:03 |
1,176.99 |
1,176.99 |
1,176.94 |
1,176.94 |
5.4K |
| 14:04 |
1,177.02 |
1,177.07 |
1,177.02 |
1,177.05 |
3.8K |
| 14:05 |
1,176.85 |
1,176.94 |
1,176.78 |
1,176.78 |
14.2K |
| 14:06 |
1,176.78 |
1,176.78 |
1,176.39 |
1,176.39 |
7.0K |
| 14:07 |
1,176.50 |
1,176.61 |
1,176.50 |
1,176.56 |
4.1K |
| 14:08 |
1,176.48 |
1,176.60 |
1,176.48 |
1,176.60 |
4.7K |
| 14:09 |
1,176.60 |
1,176.60 |
1,176.49 |
1,176.49 |
4.4K |
| 14:10 |
1,176.49 |
1,176.49 |
1,176.15 |
1,176.15 |
5.0K |
| 14:11 |
1,176.27 |
1,176.38 |
1,176.27 |
1,176.37 |
2.3K |
| 14:12 |
1,176.33 |
1,176.57 |
1,176.33 |
1,176.57 |
10.9K |
| 14:13 |
1,176.54 |
1,176.71 |
1,176.54 |
1,176.55 |
15.3K |
| 14:14 |
1,176.46 |
1,176.46 |
1,176.11 |
1,176.21 |
8.7K |
| 14:15 |
1,176.06 |
1,176.14 |
1,175.93 |
1,175.93 |
5.9K |
| 14:16 |
1,175.59 |
1,175.68 |
1,175.59 |
1,175.62 |
6.8K |
| 14:17 |
1,175.60 |
1,175.60 |
1,175.50 |
1,175.50 |
4.3K |
| 14:18 |
1,175.46 |
1,175.47 |
1,175.45 |
1,175.47 |
3.2K |
| 14:19 |
1,175.42 |
1,175.68 |
1,175.42 |
1,175.68 |
5.6K |
| 14:20 |
1,175.71 |
1,175.84 |
1,175.65 |
1,175.84 |
6.3K |
| 14:21 |
1,175.97 |
1,175.97 |
1,175.85 |
1,175.95 |
6.1K |
| 14:22 |
1,176.06 |
1,176.27 |
1,176.06 |
1,176.27 |
9.5K |
| 14:23 |
1,176.23 |
1,176.27 |
1,176.22 |
1,176.22 |
6.3K |
| 14:24 |
1,176.17 |
1,176.24 |
1,176.17 |
1,176.24 |
4.3K |
| 14:25 |
1,176.24 |
1,176.28 |
1,176.22 |
1,176.28 |
4.2K |
| 14:26 |
1,176.21 |
1,176.21 |
1,176.08 |
1,176.12 |
8.9K |
| 14:27 |
1,176.03 |
1,176.03 |
1,175.99 |
1,176.03 |
2.3K |
| 14:28 |
1,176.11 |
1,176.22 |
1,176.03 |
1,176.22 |
10.5K |
| 14:29 |
1,176.22 |
1,176.22 |
1,175.84 |
1,175.84 |
7.7K |
| 14:30 |
1,175.84 |
1,175.95 |
1,175.84 |
1,175.92 |
2.2K |
| 14:31 |
1,175.92 |
1,175.99 |
1,175.83 |
1,175.83 |
7.4K |
| 14:32 |
1,175.75 |
1,175.75 |
1,175.50 |
1,175.50 |
2.4K |
| 14:33 |
1,175.37 |
1,175.37 |
1,175.03 |
1,175.03 |
5.7K |
| 14:34 |
1,175.09 |
1,175.16 |
1,175.09 |
1,175.16 |
6.0K |
| 14:35 |
1,175.19 |
1,175.23 |
1,175.19 |
1,175.23 |
1.4K |
| 14:36 |
1,175.19 |
1,175.32 |
1,175.08 |
1,175.14 |
6.8K |
| 14:37 |
1,175.08 |
1,175.08 |
1,174.99 |
1,174.99 |
6.5K |
| 14:38 |
1,174.95 |
1,174.99 |
1,174.95 |
1,174.99 |
5.8K |
| 14:39 |
1,175.12 |
1,175.12 |
1,175.01 |
1,175.02 |
5.2K |
| 14:40 |
1,175.06 |
1,175.12 |
1,175.05 |
1,175.08 |
6.0K |
| 14:41 |
1,175.10 |
1,175.91 |
1,175.10 |
1,175.91 |
10.1K |
| 14:42 |
1,175.95 |
1,176.21 |
1,175.95 |
1,176.19 |
5.9K |
| 14:43 |
1,176.21 |
1,176.27 |
1,176.13 |
1,176.13 |
6.9K |
| 14:44 |
1,176.20 |
1,176.31 |
1,176.20 |
1,176.31 |
2.4K |
| 14:45 |
1,176.39 |
1,176.41 |
1,176.29 |
1,176.29 |
9.0K |
| 14:46 |
1,176.29 |
1,176.30 |
1,176.29 |
1,176.30 |
4.1K |
| 14:47 |
1,176.30 |
1,176.30 |
1,176.07 |
1,176.07 |
19.6K |
| 14:48 |
1,176.15 |
1,176.19 |
1,176.10 |
1,176.10 |
4.7K |
| 14:49 |
1,176.15 |
1,176.15 |
1,176.10 |
1,176.10 |
3.4K |
| 14:50 |
1,176.05 |
1,176.10 |
1,176.05 |
1,176.06 |
13.8K |
| 14:51 |
1,176.03 |
1,176.03 |
1,175.97 |
1,175.97 |
8.6K |
| 14:52 |
1,175.93 |
1,176.11 |
1,175.93 |
1,176.11 |
5.1K |
| 14:53 |
1,176.16 |
1,176.16 |
1,175.87 |
1,175.87 |
11.5K |
| 14:54 |
1,175.92 |
1,175.93 |
1,175.87 |
1,175.87 |
10.0K |
| 14:55 |
1,175.92 |
1,175.92 |
1,175.77 |
1,175.83 |
5.1K |
| 14:56 |
1,175.76 |
1,175.76 |
1,175.36 |
1,175.36 |
13.2K |
| 14:57 |
1,175.36 |
1,175.43 |
1,175.33 |
1,175.33 |
7.1K |
| 14:58 |
1,175.32 |
1,175.33 |
1,175.30 |
1,175.30 |
5.6K |
| 14:59 |
1,175.38 |
1,175.38 |
1,175.17 |
1,175.17 |
10.7K |
| 15:00 |
1,175.10 |
1,175.10 |
1,174.95 |
1,174.95 |
8.2K |
| 15:01 |
1,174.72 |
1,174.85 |
1,174.72 |
1,174.83 |
8.1K |
| 15:02 |
1,174.78 |
1,174.78 |
1,174.76 |
1,174.76 |
27.8K |
| 15:03 |
1,174.44 |
1,174.49 |
1,174.12 |
1,174.12 |
17.2K |
| 15:04 |
1,174.11 |
1,174.11 |
1,173.89 |
1,173.89 |
14.2K |
| 15:05 |
1,173.88 |
1,173.88 |
1,173.69 |
1,173.69 |
17.3K |
| 15:06 |
1,173.68 |
1,173.68 |
1,173.27 |
1,173.27 |
10.6K |
| 15:07 |
1,173.25 |
1,173.26 |
1,173.20 |
1,173.20 |
9.8K |
| 15:08 |
1,173.50 |
1,173.50 |
1,173.30 |
1,173.46 |
15.4K |
| 15:09 |
1,173.47 |
1,173.55 |
1,173.32 |
1,173.55 |
9.3K |
| 15:10 |
1,173.51 |
1,173.51 |
1,173.44 |
1,173.44 |
3.9K |
| 15:11 |
1,173.48 |
1,173.50 |
1,173.35 |
1,173.35 |
3.2K |
| 15:12 |
1,173.25 |
1,173.55 |
1,173.17 |
1,173.55 |
19.5K |
| 15:13 |
1,173.58 |
1,173.72 |
1,173.46 |
1,173.72 |
9.8K |
| 15:14 |
1,173.66 |
1,173.80 |
1,173.65 |
1,173.80 |
7.5K |
| 15:15 |
1,173.79 |
1,173.79 |
1,173.73 |
1,173.73 |
9.6K |
| 15:16 |
1,173.76 |
1,173.91 |
1,173.76 |
1,173.91 |
4.7K |
| 15:17 |
1,173.99 |
1,173.99 |
1,173.96 |
1,173.98 |
3.5K |
| 15:18 |
1,173.98 |
1,174.06 |
1,173.90 |
1,173.90 |
6.5K |
| 15:19 |
1,173.88 |
1,173.91 |
1,173.87 |
1,173.91 |
7.3K |
| 15:20 |
1,173.94 |
1,174.06 |
1,173.94 |
1,173.98 |
14.2K |
| 15:21 |
1,174.02 |
1,174.09 |
1,174.02 |
1,174.06 |
12.9K |
| 15:22 |
1,174.00 |
1,174.09 |
1,173.88 |
1,173.88 |
9.8K |
| 15:23 |
1,173.84 |
1,173.91 |
1,173.83 |
1,173.91 |
8.8K |
| 15:24 |
1,173.93 |
1,173.96 |
1,173.93 |
1,173.94 |
4.1K |
| 15:25 |
1,173.92 |
1,174.00 |
1,173.87 |
1,174.00 |
6.9K |
| 15:26 |
1,174.00 |
1,174.23 |
1,173.99 |
1,174.20 |
22.0K |
| 15:27 |
1,174.23 |
1,174.26 |
1,174.18 |
1,174.18 |
3.7K |
| 15:28 |
1,174.16 |
1,174.24 |
1,174.03 |
1,174.17 |
5.3K |
| 15:29 |
1,174.14 |
1,174.14 |
1,173.88 |
1,173.88 |
10.3K |
| 15:30 |
1,173.87 |
1,173.87 |
1,173.58 |
1,173.58 |
11.9K |
| 15:31 |
1,173.43 |
1,173.59 |
1,173.43 |
1,173.56 |
17.4K |
| 15:32 |
1,173.56 |
1,173.56 |
1,173.43 |
1,173.43 |
12.9K |
| 15:33 |
1,173.50 |
1,173.96 |
1,173.46 |
1,173.96 |
21.7K |
| 15:34 |
1,173.92 |
1,174.26 |
1,173.92 |
1,174.26 |
13.5K |
| 15:35 |
1,174.28 |
1,174.38 |
1,174.28 |
1,174.38 |
7.5K |
| 15:36 |
1,174.27 |
1,174.33 |
1,174.27 |
1,174.33 |
1.7K |
| 15:37 |
1,174.40 |
1,174.40 |
1,174.29 |
1,174.29 |
8.7K |
| 15:38 |
1,174.37 |
1,174.42 |
1,174.27 |
1,174.31 |
12.4K |
| 15:39 |
1,174.39 |
1,174.39 |
1,174.17 |
1,174.17 |
16.3K |
| 15:40 |
1,174.10 |
1,174.10 |
1,173.87 |
1,173.88 |
15.8K |
| 15:41 |
1,173.87 |
1,173.87 |
1,173.81 |
1,173.81 |
9.1K |
| 15:42 |
1,174.00 |
1,174.48 |
1,174.00 |
1,174.48 |
25.1K |
| 15:43 |
1,174.55 |
1,174.60 |
1,174.50 |
1,174.50 |
14.1K |
| 15:44 |
1,174.59 |
1,174.66 |
1,174.53 |
1,174.66 |
13.9K |
| 15:45 |
1,174.72 |
1,174.78 |
1,174.72 |
1,174.77 |
12.1K |
| 15:46 |
1,174.83 |
1,174.85 |
1,174.78 |
1,174.78 |
9.0K |
| 15:47 |
1,174.83 |
1,174.90 |
1,174.76 |
1,174.76 |
10.7K |
| 15:48 |
1,174.84 |
1,175.11 |
1,174.84 |
1,175.11 |
15.0K |
| 15:49 |
1,175.14 |
1,175.81 |
1,175.14 |
1,175.81 |
28.8K |
| 15:50 |
1,176.02 |
1,176.32 |
1,176.02 |
1,176.32 |
42.7K |
| 15:51 |
1,176.58 |
1,177.30 |
1,176.58 |
1,177.30 |
28.1K |
| 15:52 |
1,177.36 |
1,177.60 |
1,177.36 |
1,177.50 |
14.2K |
| 15:53 |
1,177.54 |
1,177.95 |
1,177.54 |
1,177.95 |
20.3K |
| 15:54 |
1,177.99 |
1,177.99 |
1,177.70 |
1,177.84 |
33.2K |
| 15:55 |
1,177.63 |
1,177.63 |
1,177.54 |
1,177.54 |
38.3K |
| 15:56 |
1,177.55 |
1,177.70 |
1,177.49 |
1,177.70 |
39.6K |
| 15:57 |
1,177.56 |
1,177.64 |
1,177.41 |
1,177.64 |
29.6K |
| 15:58 |
1,177.59 |
1,177.72 |
1,177.59 |
1,177.72 |
38.9K |
| 15:59 |
1,177.88 |
1,178.34 |
1,177.88 |
1,178.34 |
86.8K |
| 16:00 |
1,177.96 |
1,178.00 |
1,177.96 |
1,178.00 |
1,428.7K |
| 16:01 |
1,178.00 |
1,178.00 |
1,178.00 |
1,178.00 |
54.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|