| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,595.46 |
1,595.62 |
1,595.10 |
1,595.43 |
5,634.4K |
| 09:31 |
1,595.40 |
1,595.98 |
1,595.40 |
1,595.96 |
590.9K |
| 09:32 |
1,595.87 |
1,595.87 |
1,595.54 |
1,595.54 |
625.0K |
| 09:33 |
1,595.57 |
1,595.72 |
1,595.10 |
1,595.72 |
622.0K |
| 09:34 |
1,595.85 |
1,595.94 |
1,595.69 |
1,595.69 |
235.3K |
| 09:35 |
1,595.83 |
1,595.83 |
1,594.96 |
1,595.05 |
507.2K |
| 09:36 |
1,594.30 |
1,594.47 |
1,594.15 |
1,594.47 |
975.0K |
| 09:37 |
1,595.20 |
1,595.50 |
1,595.20 |
1,595.27 |
300.1K |
| 09:38 |
1,595.37 |
1,595.83 |
1,595.30 |
1,595.30 |
381.9K |
| 09:39 |
1,595.18 |
1,595.18 |
1,594.83 |
1,594.83 |
240.5K |
| 09:40 |
1,594.78 |
1,594.78 |
1,593.71 |
1,594.02 |
321.0K |
| 09:41 |
1,594.11 |
1,594.11 |
1,593.60 |
1,593.89 |
315.9K |
| 09:42 |
1,594.06 |
1,594.06 |
1,593.64 |
1,593.80 |
258.6K |
| 09:43 |
1,593.51 |
1,593.68 |
1,593.50 |
1,593.68 |
394.1K |
| 09:44 |
1,593.87 |
1,594.75 |
1,593.87 |
1,594.75 |
466.0K |
| 09:45 |
1,594.35 |
1,595.29 |
1,594.35 |
1,595.29 |
522.2K |
| 09:46 |
1,594.56 |
1,594.71 |
1,594.36 |
1,594.36 |
450.6K |
| 09:47 |
1,593.77 |
1,593.94 |
1,593.77 |
1,593.83 |
340.0K |
| 09:48 |
1,593.73 |
1,593.73 |
1,593.32 |
1,593.42 |
236.1K |
| 09:49 |
1,593.69 |
1,594.32 |
1,593.69 |
1,594.32 |
336.5K |
| 09:50 |
1,593.98 |
1,594.42 |
1,593.98 |
1,594.42 |
275.8K |
| 09:51 |
1,594.81 |
1,595.12 |
1,594.81 |
1,594.96 |
676.2K |
| 09:52 |
1,595.11 |
1,595.11 |
1,594.50 |
1,594.50 |
227.3K |
| 09:53 |
1,594.43 |
1,594.46 |
1,594.06 |
1,594.06 |
366.9K |
| 09:54 |
1,593.36 |
1,593.51 |
1,593.18 |
1,593.51 |
315.9K |
| 09:55 |
1,593.61 |
1,593.82 |
1,593.45 |
1,593.45 |
247.6K |
| 09:56 |
1,593.15 |
1,593.62 |
1,592.81 |
1,593.62 |
242.4K |
| 09:57 |
1,593.78 |
1,594.14 |
1,593.78 |
1,594.14 |
234.0K |
| 09:58 |
1,594.05 |
1,594.12 |
1,594.01 |
1,594.01 |
278.6K |
| 09:59 |
1,593.82 |
1,593.82 |
1,592.95 |
1,592.95 |
340.8K |
| 10:00 |
1,592.70 |
1,592.70 |
1,592.53 |
1,592.53 |
357.9K |
| 10:01 |
1,592.53 |
1,592.63 |
1,592.25 |
1,592.25 |
269.0K |
| 10:02 |
1,592.16 |
1,592.16 |
1,591.87 |
1,591.92 |
272.6K |
| 10:03 |
1,592.38 |
1,593.28 |
1,592.38 |
1,593.28 |
324.6K |
| 10:04 |
1,593.52 |
1,594.05 |
1,593.52 |
1,593.92 |
253.4K |
| 10:05 |
1,593.63 |
1,593.63 |
1,592.98 |
1,593.00 |
188.7K |
| 10:06 |
1,592.76 |
1,592.93 |
1,592.76 |
1,592.82 |
202.1K |
| 10:07 |
1,593.39 |
1,593.64 |
1,593.31 |
1,593.31 |
232.0K |
| 10:08 |
1,593.09 |
1,593.09 |
1,592.00 |
1,592.00 |
373.1K |
| 10:09 |
1,592.15 |
1,593.35 |
1,592.15 |
1,593.35 |
388.3K |
| 10:10 |
1,593.53 |
1,593.53 |
1,593.34 |
1,593.45 |
313.4K |
| 10:11 |
1,593.45 |
1,593.79 |
1,593.45 |
1,593.79 |
542.9K |
| 10:12 |
1,593.94 |
1,594.64 |
1,593.94 |
1,594.64 |
284.6K |
| 10:13 |
1,594.78 |
1,594.78 |
1,594.67 |
1,594.67 |
468.4K |
| 10:14 |
1,594.67 |
1,594.67 |
1,594.05 |
1,594.15 |
203.8K |
| 10:15 |
1,593.92 |
1,593.92 |
1,593.18 |
1,593.18 |
325.5K |
| 10:16 |
1,593.36 |
1,593.76 |
1,593.36 |
1,593.76 |
183.3K |
| 10:17 |
1,593.87 |
1,594.26 |
1,593.87 |
1,594.26 |
159.4K |
| 10:18 |
1,594.11 |
1,594.63 |
1,594.11 |
1,594.63 |
284.0K |
| 10:19 |
1,594.65 |
1,594.65 |
1,594.56 |
1,594.56 |
400.2K |
| 10:20 |
1,594.69 |
1,594.95 |
1,594.69 |
1,594.89 |
312.9K |
| 10:21 |
1,594.95 |
1,595.42 |
1,594.95 |
1,595.42 |
637.6K |
| 10:22 |
1,595.40 |
1,595.40 |
1,595.25 |
1,595.25 |
146.4K |
| 10:23 |
1,595.27 |
1,595.35 |
1,595.22 |
1,595.35 |
242.8K |
| 10:24 |
1,595.30 |
1,595.30 |
1,595.10 |
1,595.10 |
852.7K |
| 10:25 |
1,595.10 |
1,595.10 |
1,594.78 |
1,594.93 |
606.1K |
| 10:26 |
1,595.20 |
1,595.79 |
1,595.20 |
1,595.79 |
352.9K |
| 10:27 |
1,596.13 |
1,596.16 |
1,595.79 |
1,595.79 |
261.6K |
| 10:28 |
1,595.79 |
1,595.96 |
1,595.63 |
1,595.96 |
202.4K |
| 10:29 |
1,596.03 |
1,596.76 |
1,596.03 |
1,596.76 |
658.5K |
| 10:30 |
1,596.84 |
1,597.05 |
1,596.84 |
1,597.05 |
801.0K |
| 10:31 |
1,597.37 |
1,597.37 |
1,597.12 |
1,597.12 |
781.9K |
| 10:32 |
1,597.03 |
1,597.03 |
1,596.58 |
1,596.58 |
281.3K |
| 10:33 |
1,596.46 |
1,596.46 |
1,595.80 |
1,596.04 |
376.0K |
| 10:34 |
1,595.85 |
1,595.94 |
1,595.85 |
1,595.94 |
83.1K |
| 10:35 |
1,595.90 |
1,595.90 |
1,595.71 |
1,595.82 |
297.4K |
| 10:36 |
1,595.75 |
1,596.56 |
1,595.75 |
1,596.56 |
243.2K |
| 10:37 |
1,596.59 |
1,597.21 |
1,596.59 |
1,597.21 |
214.0K |
| 10:38 |
1,596.98 |
1,597.02 |
1,596.92 |
1,597.02 |
276.7K |
| 10:39 |
1,597.04 |
1,597.26 |
1,597.04 |
1,597.14 |
274.6K |
| 10:40 |
1,597.27 |
1,597.61 |
1,597.27 |
1,597.61 |
491.5K |
| 10:41 |
1,597.61 |
1,597.61 |
1,597.34 |
1,597.49 |
410.3K |
| 10:42 |
1,597.68 |
1,597.78 |
1,597.64 |
1,597.64 |
212.9K |
| 10:43 |
1,597.49 |
1,597.55 |
1,597.49 |
1,597.49 |
255.2K |
| 10:44 |
1,597.50 |
1,597.99 |
1,597.50 |
1,597.99 |
179.0K |
| 10:45 |
1,598.18 |
1,598.25 |
1,598.13 |
1,598.19 |
383.2K |
| 10:46 |
1,598.03 |
1,598.03 |
1,597.37 |
1,597.37 |
344.8K |
| 10:47 |
1,597.40 |
1,597.49 |
1,597.40 |
1,597.47 |
194.4K |
| 10:48 |
1,597.93 |
1,598.13 |
1,597.93 |
1,598.13 |
465.7K |
| 10:49 |
1,598.20 |
1,598.20 |
1,597.80 |
1,597.80 |
190.5K |
| 10:50 |
1,597.77 |
1,597.77 |
1,597.55 |
1,597.55 |
247.7K |
| 10:51 |
1,597.54 |
1,597.60 |
1,597.54 |
1,597.60 |
170.7K |
| 10:52 |
1,597.84 |
1,598.21 |
1,597.84 |
1,598.18 |
168.1K |
| 10:53 |
1,598.37 |
1,598.58 |
1,598.37 |
1,598.58 |
198.7K |
| 10:54 |
1,598.85 |
1,599.02 |
1,598.85 |
1,598.89 |
230.9K |
| 10:55 |
1,598.85 |
1,598.85 |
1,598.49 |
1,598.49 |
202.6K |
| 10:56 |
1,598.44 |
1,598.44 |
1,597.97 |
1,597.97 |
141.9K |
| 10:57 |
1,597.63 |
1,597.63 |
1,597.52 |
1,597.56 |
244.7K |
| 10:58 |
1,597.53 |
1,597.59 |
1,597.53 |
1,597.59 |
136.3K |
| 10:59 |
1,597.64 |
1,597.64 |
1,597.17 |
1,597.17 |
212.7K |
| 11:00 |
1,596.96 |
1,596.99 |
1,596.87 |
1,596.91 |
186.9K |
| 11:01 |
1,596.78 |
1,596.90 |
1,596.78 |
1,596.90 |
231.5K |
| 11:02 |
1,596.95 |
1,597.06 |
1,596.95 |
1,596.99 |
344.4K |
| 11:03 |
1,596.98 |
1,597.59 |
1,596.98 |
1,597.59 |
231.7K |
| 11:04 |
1,597.51 |
1,597.60 |
1,597.45 |
1,597.45 |
214.3K |
| 11:05 |
1,597.09 |
1,597.27 |
1,597.00 |
1,597.27 |
399.4K |
| 11:06 |
1,597.34 |
1,597.54 |
1,597.34 |
1,597.41 |
423.1K |
| 11:07 |
1,597.43 |
1,597.46 |
1,597.42 |
1,597.42 |
303.9K |
| 11:08 |
1,597.27 |
1,597.37 |
1,597.05 |
1,597.05 |
147.3K |
| 11:09 |
1,597.14 |
1,597.53 |
1,597.14 |
1,597.53 |
168.9K |
| 11:10 |
1,597.56 |
1,597.98 |
1,597.56 |
1,597.98 |
212.1K |
| 11:11 |
1,598.31 |
1,598.63 |
1,598.31 |
1,598.63 |
163.2K |
| 11:12 |
1,598.41 |
1,598.41 |
1,598.14 |
1,598.18 |
182.8K |
| 11:13 |
1,598.16 |
1,598.51 |
1,598.16 |
1,598.51 |
322.2K |
| 11:14 |
1,598.54 |
1,598.79 |
1,598.54 |
1,598.79 |
200.9K |
| 11:15 |
1,598.98 |
1,599.30 |
1,598.98 |
1,599.30 |
425.0K |
| 11:16 |
1,599.05 |
1,599.43 |
1,599.04 |
1,599.43 |
218.3K |
| 11:17 |
1,599.41 |
1,599.78 |
1,599.41 |
1,599.78 |
383.8K |
| 11:18 |
1,599.87 |
1,600.02 |
1,599.87 |
1,600.02 |
164.0K |
| 11:19 |
1,600.02 |
1,600.02 |
1,599.60 |
1,599.64 |
251.5K |
| 11:20 |
1,599.63 |
1,599.63 |
1,599.40 |
1,599.42 |
326.1K |
| 11:21 |
1,599.33 |
1,599.33 |
1,598.98 |
1,598.98 |
235.3K |
| 11:22 |
1,599.01 |
1,599.02 |
1,598.82 |
1,598.82 |
154.1K |
| 11:23 |
1,598.81 |
1,598.89 |
1,598.77 |
1,598.77 |
89.7K |
| 11:24 |
1,598.76 |
1,598.92 |
1,598.76 |
1,598.92 |
151.6K |
| 11:25 |
1,598.94 |
1,598.94 |
1,598.79 |
1,598.91 |
241.4K |
| 11:26 |
1,598.92 |
1,599.18 |
1,598.92 |
1,599.18 |
240.8K |
| 11:27 |
1,599.26 |
1,599.36 |
1,599.18 |
1,599.36 |
341.7K |
| 11:28 |
1,599.38 |
1,599.38 |
1,599.24 |
1,599.24 |
199.8K |
| 11:29 |
1,598.94 |
1,599.26 |
1,598.94 |
1,599.26 |
140.7K |
| 11:30 |
1,599.32 |
1,599.61 |
1,599.19 |
1,599.61 |
470.2K |
| 11:31 |
1,599.71 |
1,599.74 |
1,599.49 |
1,599.49 |
241.7K |
| 11:32 |
1,599.48 |
1,599.73 |
1,599.48 |
1,599.73 |
216.0K |
| 11:33 |
1,599.74 |
1,599.82 |
1,599.74 |
1,599.82 |
150.9K |
| 11:34 |
1,599.93 |
1,600.09 |
1,599.93 |
1,600.08 |
156.1K |
| 11:35 |
1,599.90 |
1,600.08 |
1,599.90 |
1,600.08 |
178.6K |
| 11:36 |
1,600.08 |
1,600.16 |
1,600.04 |
1,600.04 |
175.5K |
| 11:37 |
1,600.15 |
1,600.15 |
1,599.89 |
1,599.89 |
203.0K |
| 11:38 |
1,599.93 |
1,600.07 |
1,599.93 |
1,599.98 |
124.5K |
| 11:39 |
1,599.92 |
1,600.11 |
1,599.90 |
1,600.11 |
229.5K |
| 11:40 |
1,600.23 |
1,600.26 |
1,600.21 |
1,600.26 |
184.3K |
| 11:41 |
1,600.28 |
1,600.51 |
1,600.28 |
1,600.51 |
211.0K |
| 11:42 |
1,600.69 |
1,600.80 |
1,600.68 |
1,600.80 |
171.3K |
| 11:43 |
1,600.91 |
1,601.00 |
1,600.87 |
1,600.87 |
264.3K |
| 11:44 |
1,600.80 |
1,600.80 |
1,600.71 |
1,600.79 |
150.3K |
| 11:45 |
1,600.96 |
1,601.37 |
1,600.93 |
1,601.37 |
344.8K |
| 11:46 |
1,601.55 |
1,601.95 |
1,601.55 |
1,601.95 |
321.2K |
| 11:47 |
1,602.12 |
1,602.26 |
1,602.09 |
1,602.09 |
363.4K |
| 11:48 |
1,602.18 |
1,602.35 |
1,602.18 |
1,602.35 |
142.3K |
| 11:49 |
1,602.39 |
1,602.49 |
1,602.39 |
1,602.41 |
131.2K |
| 11:50 |
1,602.26 |
1,602.26 |
1,602.15 |
1,602.24 |
153.2K |
| 11:51 |
1,602.56 |
1,602.74 |
1,602.56 |
1,602.74 |
205.8K |
| 11:52 |
1,602.79 |
1,602.90 |
1,602.77 |
1,602.77 |
239.8K |
| 11:53 |
1,602.74 |
1,602.95 |
1,602.74 |
1,602.92 |
94.4K |
| 11:54 |
1,603.03 |
1,603.63 |
1,602.95 |
1,603.63 |
230.2K |
| 11:55 |
1,603.63 |
1,603.63 |
1,603.44 |
1,603.44 |
183.7K |
| 11:56 |
1,603.38 |
1,603.44 |
1,603.38 |
1,603.38 |
291.5K |
| 11:57 |
1,603.43 |
1,603.47 |
1,603.30 |
1,603.47 |
207.3K |
| 11:58 |
1,603.44 |
1,603.54 |
1,603.32 |
1,603.54 |
136.6K |
| 11:59 |
1,603.55 |
1,603.61 |
1,603.35 |
1,603.35 |
158.6K |
| 12:00 |
1,603.40 |
1,603.48 |
1,603.37 |
1,603.37 |
193.6K |
| 12:01 |
1,603.20 |
1,603.20 |
1,602.83 |
1,602.83 |
240.4K |
| 12:02 |
1,602.63 |
1,602.63 |
1,602.51 |
1,602.51 |
176.4K |
| 12:03 |
1,602.53 |
1,602.65 |
1,602.53 |
1,602.65 |
132.6K |
| 12:04 |
1,602.56 |
1,602.56 |
1,602.13 |
1,602.13 |
233.9K |
| 12:05 |
1,602.11 |
1,602.11 |
1,602.05 |
1,602.05 |
125.8K |
| 12:06 |
1,602.18 |
1,602.18 |
1,602.09 |
1,602.09 |
214.5K |
| 12:07 |
1,602.11 |
1,602.47 |
1,602.11 |
1,602.47 |
170.0K |
| 12:08 |
1,602.63 |
1,602.83 |
1,602.63 |
1,602.83 |
267.7K |
| 12:09 |
1,602.86 |
1,602.86 |
1,602.74 |
1,602.77 |
101.3K |
| 12:10 |
1,602.93 |
1,603.06 |
1,602.93 |
1,602.99 |
253.0K |
| 12:11 |
1,602.95 |
1,603.28 |
1,602.95 |
1,603.28 |
221.5K |
| 12:12 |
1,603.21 |
1,603.44 |
1,603.21 |
1,603.44 |
131.6K |
| 12:13 |
1,603.45 |
1,603.48 |
1,603.41 |
1,603.41 |
234.0K |
| 12:14 |
1,603.44 |
1,603.48 |
1,603.39 |
1,603.48 |
240.3K |
| 12:15 |
1,603.51 |
1,603.79 |
1,603.51 |
1,603.79 |
191.9K |
| 12:16 |
1,603.83 |
1,603.99 |
1,603.83 |
1,603.99 |
112.4K |
| 12:17 |
1,603.92 |
1,603.97 |
1,603.92 |
1,603.97 |
122.3K |
| 12:18 |
1,603.95 |
1,603.95 |
1,603.51 |
1,603.51 |
211.6K |
| 12:19 |
1,603.47 |
1,603.96 |
1,603.47 |
1,603.96 |
169.8K |
| 12:20 |
1,603.96 |
1,604.24 |
1,603.96 |
1,604.19 |
290.4K |
| 12:21 |
1,604.28 |
1,604.47 |
1,604.28 |
1,604.47 |
165.5K |
| 12:22 |
1,604.65 |
1,604.72 |
1,604.58 |
1,604.58 |
181.9K |
| 12:23 |
1,604.47 |
1,604.48 |
1,604.27 |
1,604.48 |
164.5K |
| 12:24 |
1,604.54 |
1,604.54 |
1,604.38 |
1,604.38 |
83.1K |
| 12:25 |
1,604.52 |
1,604.54 |
1,604.52 |
1,604.52 |
87.2K |
| 12:26 |
1,604.53 |
1,604.64 |
1,604.53 |
1,604.62 |
123.0K |
| 12:27 |
1,604.65 |
1,604.92 |
1,604.65 |
1,604.92 |
98.8K |
| 12:28 |
1,604.91 |
1,604.95 |
1,604.91 |
1,604.95 |
170.6K |
| 12:29 |
1,604.67 |
1,604.67 |
1,604.52 |
1,604.52 |
167.2K |
| 12:30 |
1,604.59 |
1,604.72 |
1,604.59 |
1,604.63 |
124.5K |
| 12:31 |
1,604.66 |
1,605.11 |
1,604.66 |
1,605.11 |
205.6K |
| 12:32 |
1,605.12 |
1,605.12 |
1,604.99 |
1,604.99 |
70.3K |
| 12:33 |
1,605.03 |
1,605.07 |
1,604.96 |
1,604.96 |
133.7K |
| 12:34 |
1,604.95 |
1,604.96 |
1,604.82 |
1,604.82 |
70.4K |
| 12:35 |
1,604.74 |
1,604.80 |
1,604.74 |
1,604.80 |
204.5K |
| 12:36 |
1,604.81 |
1,604.86 |
1,604.81 |
1,604.86 |
77.6K |
| 12:37 |
1,604.86 |
1,604.86 |
1,604.65 |
1,604.65 |
137.0K |
| 12:38 |
1,604.67 |
1,604.88 |
1,604.67 |
1,604.74 |
136.3K |
| 12:39 |
1,604.67 |
1,604.68 |
1,604.58 |
1,604.58 |
119.4K |
| 12:40 |
1,604.42 |
1,604.61 |
1,604.42 |
1,604.60 |
122.3K |
| 12:41 |
1,604.52 |
1,604.52 |
1,604.44 |
1,604.52 |
147.9K |
| 12:42 |
1,604.51 |
1,604.51 |
1,604.45 |
1,604.45 |
132.7K |
| 12:43 |
1,604.40 |
1,604.47 |
1,604.26 |
1,604.26 |
123.7K |
| 12:44 |
1,604.24 |
1,604.24 |
1,604.18 |
1,604.23 |
79.1K |
| 12:45 |
1,604.24 |
1,604.27 |
1,604.09 |
1,604.09 |
124.5K |
| 12:46 |
1,604.07 |
1,604.12 |
1,604.07 |
1,604.07 |
67.7K |
| 12:47 |
1,604.09 |
1,604.09 |
1,603.99 |
1,603.99 |
79.8K |
| 12:48 |
1,603.99 |
1,604.13 |
1,603.99 |
1,604.13 |
129.6K |
| 12:49 |
1,604.21 |
1,604.22 |
1,604.00 |
1,604.02 |
93.5K |
| 12:50 |
1,604.04 |
1,604.10 |
1,604.04 |
1,604.07 |
151.3K |
| 12:51 |
1,604.03 |
1,604.18 |
1,604.03 |
1,604.18 |
84.8K |
| 12:52 |
1,604.16 |
1,604.26 |
1,604.16 |
1,604.24 |
82.7K |
| 12:53 |
1,604.34 |
1,604.40 |
1,604.34 |
1,604.40 |
86.2K |
| 12:54 |
1,604.42 |
1,604.42 |
1,604.35 |
1,604.42 |
78.2K |
| 12:55 |
1,604.48 |
1,604.54 |
1,604.48 |
1,604.54 |
190.4K |
| 12:56 |
1,604.55 |
1,604.70 |
1,604.55 |
1,604.66 |
487.0K |
| 12:57 |
1,604.64 |
1,604.67 |
1,604.62 |
1,604.62 |
140.4K |
| 12:58 |
1,604.62 |
1,604.67 |
1,604.62 |
1,604.67 |
111.6K |
| 12:59 |
1,604.58 |
1,604.68 |
1,604.57 |
1,604.68 |
216.1K |
| 13:00 |
1,604.73 |
1,605.00 |
1,604.73 |
1,605.00 |
109.8K |
| 13:01 |
1,604.99 |
1,604.99 |
1,604.93 |
1,604.97 |
99.0K |
| 13:02 |
1,605.16 |
1,605.19 |
1,605.16 |
1,605.18 |
201.7K |
| 13:03 |
1,605.19 |
1,605.20 |
1,605.15 |
1,605.15 |
77.7K |
| 13:04 |
1,605.08 |
1,605.10 |
1,604.91 |
1,604.91 |
155.8K |
| 13:05 |
1,604.89 |
1,604.89 |
1,604.66 |
1,604.69 |
183.1K |
| 13:06 |
1,604.76 |
1,604.76 |
1,604.46 |
1,604.46 |
140.3K |
| 13:07 |
1,604.44 |
1,604.48 |
1,604.44 |
1,604.45 |
120.3K |
| 13:08 |
1,604.52 |
1,604.52 |
1,604.49 |
1,604.49 |
172.1K |
| 13:09 |
1,604.52 |
1,604.56 |
1,604.50 |
1,604.53 |
77.3K |
| 13:10 |
1,604.58 |
1,604.67 |
1,604.58 |
1,604.67 |
100.0K |
| 13:11 |
1,604.79 |
1,604.85 |
1,604.75 |
1,604.75 |
115.0K |
| 13:12 |
1,604.89 |
1,605.22 |
1,604.89 |
1,605.22 |
160.9K |
| 13:13 |
1,605.22 |
1,605.39 |
1,605.22 |
1,605.39 |
95.4K |
| 13:14 |
1,605.35 |
1,605.44 |
1,605.17 |
1,605.17 |
180.5K |
| 13:15 |
1,605.17 |
1,605.27 |
1,605.17 |
1,605.27 |
94.4K |
| 13:16 |
1,605.43 |
1,605.43 |
1,605.34 |
1,605.36 |
141.1K |
| 13:17 |
1,605.42 |
1,605.67 |
1,605.42 |
1,605.67 |
141.0K |
| 13:18 |
1,605.72 |
1,605.92 |
1,605.72 |
1,605.92 |
115.5K |
| 13:19 |
1,605.97 |
1,606.16 |
1,605.97 |
1,606.16 |
156.0K |
| 13:20 |
1,606.20 |
1,606.31 |
1,606.18 |
1,606.31 |
85.9K |
| 13:21 |
1,606.30 |
1,606.48 |
1,606.30 |
1,606.47 |
154.2K |
| 13:22 |
1,606.54 |
1,606.54 |
1,606.48 |
1,606.48 |
86.4K |
| 13:23 |
1,606.42 |
1,606.47 |
1,606.42 |
1,606.47 |
157.3K |
| 13:24 |
1,606.52 |
1,606.61 |
1,606.52 |
1,606.57 |
127.3K |
| 13:25 |
1,606.49 |
1,606.51 |
1,606.46 |
1,606.49 |
126.9K |
| 13:26 |
1,606.49 |
1,606.49 |
1,606.31 |
1,606.31 |
146.3K |
| 13:27 |
1,606.31 |
1,606.31 |
1,605.93 |
1,605.93 |
95.1K |
| 13:28 |
1,605.93 |
1,605.93 |
1,605.80 |
1,605.85 |
151.7K |
| 13:29 |
1,605.96 |
1,606.12 |
1,605.96 |
1,606.12 |
254.0K |
| 13:30 |
1,606.14 |
1,606.26 |
1,606.14 |
1,606.14 |
107.1K |
| 13:31 |
1,606.16 |
1,606.58 |
1,606.16 |
1,606.53 |
200.7K |
| 13:32 |
1,606.61 |
1,606.61 |
1,606.46 |
1,606.46 |
232.2K |
| 13:33 |
1,606.48 |
1,606.48 |
1,606.39 |
1,606.39 |
87.4K |
| 13:34 |
1,606.33 |
1,606.33 |
1,606.11 |
1,606.21 |
175.5K |
| 13:35 |
1,606.25 |
1,606.30 |
1,606.24 |
1,606.30 |
93.1K |
| 13:36 |
1,606.39 |
1,606.53 |
1,606.39 |
1,606.41 |
114.3K |
| 13:37 |
1,606.44 |
1,606.69 |
1,606.44 |
1,606.69 |
60.5K |
| 13:38 |
1,606.73 |
1,606.73 |
1,606.70 |
1,606.70 |
107.3K |
| 13:39 |
1,606.66 |
1,606.89 |
1,606.66 |
1,606.89 |
427.8K |
| 13:40 |
1,607.01 |
1,607.01 |
1,606.97 |
1,606.97 |
184.2K |
| 13:41 |
1,606.88 |
1,606.88 |
1,606.36 |
1,606.36 |
212.3K |
| 13:42 |
1,606.52 |
1,606.68 |
1,606.52 |
1,606.63 |
115.6K |
| 13:43 |
1,606.66 |
1,606.66 |
1,606.59 |
1,606.59 |
99.4K |
| 13:44 |
1,606.48 |
1,606.56 |
1,606.47 |
1,606.47 |
112.3K |
| 13:45 |
1,606.36 |
1,606.40 |
1,606.34 |
1,606.34 |
140.7K |
| 13:46 |
1,606.32 |
1,606.63 |
1,606.32 |
1,606.63 |
123.3K |
| 13:47 |
1,606.75 |
1,606.80 |
1,606.75 |
1,606.78 |
141.3K |
| 13:48 |
1,606.82 |
1,606.89 |
1,606.81 |
1,606.81 |
136.1K |
| 13:49 |
1,606.79 |
1,606.79 |
1,606.56 |
1,606.56 |
96.4K |
| 13:50 |
1,606.34 |
1,606.37 |
1,606.34 |
1,606.34 |
147.0K |
| 13:51 |
1,606.38 |
1,606.53 |
1,606.38 |
1,606.53 |
104.2K |
| 13:52 |
1,606.57 |
1,606.59 |
1,606.50 |
1,606.50 |
80.2K |
| 13:53 |
1,606.49 |
1,606.49 |
1,606.21 |
1,606.21 |
122.8K |
| 13:54 |
1,606.08 |
1,606.09 |
1,606.03 |
1,606.03 |
122.2K |
| 13:55 |
1,606.05 |
1,606.19 |
1,606.05 |
1,606.19 |
203.5K |
| 13:56 |
1,606.10 |
1,606.10 |
1,605.70 |
1,605.70 |
200.9K |
| 13:57 |
1,605.70 |
1,605.70 |
1,605.62 |
1,605.68 |
108.3K |
| 13:58 |
1,605.91 |
1,605.91 |
1,605.69 |
1,605.69 |
138.8K |
| 13:59 |
1,605.76 |
1,605.76 |
1,605.30 |
1,605.30 |
187.1K |
| 14:00 |
1,605.36 |
1,605.47 |
1,605.36 |
1,605.41 |
127.2K |
| 14:01 |
1,605.35 |
1,605.40 |
1,605.29 |
1,605.29 |
163.5K |
| 14:02 |
1,605.26 |
1,605.26 |
1,604.94 |
1,604.94 |
184.1K |
| 14:03 |
1,604.68 |
1,604.68 |
1,604.43 |
1,604.48 |
235.4K |
| 14:04 |
1,604.43 |
1,604.57 |
1,604.43 |
1,604.57 |
86.0K |
| 14:05 |
1,604.66 |
1,604.72 |
1,604.65 |
1,604.65 |
171.6K |
| 14:06 |
1,604.64 |
1,604.64 |
1,604.16 |
1,604.21 |
174.3K |
| 14:07 |
1,604.23 |
1,604.23 |
1,604.20 |
1,604.20 |
199.0K |
| 14:08 |
1,604.23 |
1,604.23 |
1,604.12 |
1,604.12 |
140.1K |
| 14:09 |
1,604.12 |
1,604.15 |
1,603.97 |
1,603.97 |
76.3K |
| 14:10 |
1,604.00 |
1,604.02 |
1,603.77 |
1,603.77 |
184.8K |
| 14:11 |
1,603.40 |
1,603.46 |
1,603.27 |
1,603.46 |
223.3K |
| 14:12 |
1,603.48 |
1,603.57 |
1,603.48 |
1,603.49 |
120.0K |
| 14:13 |
1,603.24 |
1,603.30 |
1,603.24 |
1,603.24 |
105.0K |
| 14:14 |
1,603.25 |
1,603.28 |
1,603.20 |
1,603.20 |
140.0K |
| 14:15 |
1,603.18 |
1,603.18 |
1,602.94 |
1,602.95 |
197.1K |
| 14:16 |
1,602.92 |
1,603.01 |
1,602.91 |
1,602.93 |
120.3K |
| 14:17 |
1,602.95 |
1,602.97 |
1,602.92 |
1,602.94 |
171.1K |
| 14:18 |
1,602.91 |
1,603.39 |
1,602.91 |
1,603.39 |
221.1K |
| 14:19 |
1,603.42 |
1,603.78 |
1,603.42 |
1,603.78 |
131.3K |
| 14:20 |
1,603.83 |
1,603.87 |
1,603.83 |
1,603.87 |
133.4K |
| 14:21 |
1,604.08 |
1,604.08 |
1,603.92 |
1,603.92 |
205.8K |
| 14:22 |
1,603.93 |
1,604.12 |
1,603.90 |
1,604.12 |
269.5K |
| 14:23 |
1,604.00 |
1,604.22 |
1,604.00 |
1,604.22 |
152.7K |
| 14:24 |
1,604.27 |
1,604.31 |
1,604.13 |
1,604.13 |
140.4K |
| 14:25 |
1,604.10 |
1,604.10 |
1,604.08 |
1,604.09 |
94.0K |
| 14:26 |
1,604.07 |
1,604.07 |
1,603.97 |
1,604.03 |
109.1K |
| 14:27 |
1,603.99 |
1,604.07 |
1,603.96 |
1,604.07 |
115.9K |
| 14:28 |
1,604.07 |
1,604.09 |
1,604.05 |
1,604.09 |
182.8K |
| 14:29 |
1,604.11 |
1,604.14 |
1,604.08 |
1,604.14 |
81.1K |
| 14:30 |
1,604.08 |
1,604.25 |
1,604.08 |
1,604.23 |
96.9K |
| 14:31 |
1,604.40 |
1,604.40 |
1,604.31 |
1,604.31 |
242.4K |
| 14:32 |
1,604.34 |
1,604.34 |
1,604.33 |
1,604.33 |
76.9K |
| 14:33 |
1,604.40 |
1,604.82 |
1,604.40 |
1,604.82 |
114.3K |
| 14:34 |
1,604.83 |
1,604.87 |
1,604.80 |
1,604.87 |
138.9K |
| 14:35 |
1,604.84 |
1,604.86 |
1,604.74 |
1,604.74 |
168.5K |
| 14:36 |
1,604.71 |
1,604.71 |
1,604.63 |
1,604.67 |
121.5K |
| 14:37 |
1,604.68 |
1,604.68 |
1,604.57 |
1,604.57 |
152.0K |
| 14:38 |
1,604.66 |
1,604.80 |
1,604.66 |
1,604.80 |
127.9K |
| 14:39 |
1,604.88 |
1,604.94 |
1,604.88 |
1,604.94 |
261.9K |
| 14:40 |
1,605.03 |
1,605.22 |
1,605.03 |
1,605.22 |
182.3K |
| 14:41 |
1,605.27 |
1,605.41 |
1,605.27 |
1,605.41 |
272.1K |
| 14:42 |
1,605.40 |
1,605.82 |
1,605.40 |
1,605.77 |
99.2K |
| 14:43 |
1,605.75 |
1,605.77 |
1,605.57 |
1,605.57 |
217.2K |
| 14:44 |
1,605.54 |
1,605.55 |
1,605.40 |
1,605.40 |
228.9K |
| 14:45 |
1,605.39 |
1,605.60 |
1,605.39 |
1,605.60 |
115.7K |
| 14:46 |
1,605.88 |
1,606.13 |
1,605.88 |
1,606.13 |
224.8K |
| 14:47 |
1,606.10 |
1,606.19 |
1,606.02 |
1,606.02 |
262.4K |
| 14:48 |
1,606.20 |
1,606.20 |
1,606.14 |
1,606.14 |
174.9K |
| 14:49 |
1,606.20 |
1,606.40 |
1,606.20 |
1,606.34 |
188.3K |
| 14:50 |
1,606.26 |
1,606.26 |
1,606.22 |
1,606.26 |
82.5K |
| 14:51 |
1,606.20 |
1,606.20 |
1,605.89 |
1,605.89 |
209.9K |
| 14:52 |
1,605.82 |
1,605.88 |
1,605.80 |
1,605.88 |
106.6K |
| 14:53 |
1,605.77 |
1,605.99 |
1,605.77 |
1,605.99 |
197.5K |
| 14:54 |
1,605.80 |
1,605.80 |
1,605.78 |
1,605.80 |
303.0K |
| 14:55 |
1,605.86 |
1,605.95 |
1,605.86 |
1,605.95 |
90.5K |
| 14:56 |
1,606.00 |
1,606.16 |
1,606.00 |
1,606.13 |
119.8K |
| 14:57 |
1,606.13 |
1,606.13 |
1,606.01 |
1,606.01 |
124.2K |
| 14:58 |
1,606.03 |
1,606.22 |
1,606.03 |
1,606.22 |
161.5K |
| 14:59 |
1,606.21 |
1,606.26 |
1,606.21 |
1,606.26 |
143.8K |
| 15:00 |
1,606.20 |
1,606.58 |
1,606.20 |
1,606.58 |
239.7K |
| 15:01 |
1,606.62 |
1,606.68 |
1,606.60 |
1,606.62 |
164.8K |
| 15:02 |
1,606.65 |
1,606.68 |
1,606.61 |
1,606.61 |
132.5K |
| 15:03 |
1,606.44 |
1,606.44 |
1,606.28 |
1,606.28 |
228.3K |
| 15:04 |
1,606.28 |
1,606.38 |
1,606.28 |
1,606.30 |
128.7K |
| 15:05 |
1,606.28 |
1,606.52 |
1,606.28 |
1,606.49 |
152.8K |
| 15:06 |
1,606.50 |
1,606.55 |
1,606.38 |
1,606.38 |
183.5K |
| 15:07 |
1,606.25 |
1,606.44 |
1,606.25 |
1,606.39 |
180.6K |
| 15:08 |
1,606.42 |
1,606.50 |
1,606.42 |
1,606.45 |
188.6K |
| 15:09 |
1,606.47 |
1,606.79 |
1,606.47 |
1,606.79 |
220.8K |
| 15:10 |
1,606.85 |
1,606.85 |
1,606.60 |
1,606.60 |
200.7K |
| 15:11 |
1,606.59 |
1,606.59 |
1,606.43 |
1,606.53 |
171.0K |
| 15:12 |
1,606.67 |
1,607.00 |
1,606.67 |
1,607.00 |
167.6K |
| 15:13 |
1,606.98 |
1,606.98 |
1,606.91 |
1,606.96 |
131.0K |
| 15:14 |
1,606.99 |
1,606.99 |
1,606.97 |
1,606.99 |
207.6K |
| 15:15 |
1,607.04 |
1,607.11 |
1,607.03 |
1,607.11 |
126.2K |
| 15:16 |
1,607.13 |
1,607.13 |
1,607.01 |
1,607.01 |
166.1K |
| 15:17 |
1,607.03 |
1,607.10 |
1,607.03 |
1,607.10 |
144.4K |
| 15:18 |
1,607.18 |
1,607.38 |
1,607.18 |
1,607.35 |
150.9K |
| 15:19 |
1,607.39 |
1,607.43 |
1,607.34 |
1,607.43 |
205.5K |
| 15:20 |
1,607.43 |
1,607.43 |
1,607.30 |
1,607.30 |
153.9K |
| 15:21 |
1,607.33 |
1,607.46 |
1,607.33 |
1,607.45 |
268.5K |
| 15:22 |
1,607.44 |
1,607.49 |
1,607.42 |
1,607.47 |
381.1K |
| 15:23 |
1,607.54 |
1,607.54 |
1,607.46 |
1,607.46 |
135.1K |
| 15:24 |
1,607.23 |
1,607.23 |
1,607.01 |
1,607.20 |
218.9K |
| 15:25 |
1,607.23 |
1,607.23 |
1,607.21 |
1,607.21 |
191.2K |
| 15:26 |
1,607.32 |
1,607.38 |
1,607.30 |
1,607.38 |
159.1K |
| 15:27 |
1,607.41 |
1,607.41 |
1,607.37 |
1,607.40 |
159.5K |
| 15:28 |
1,607.35 |
1,607.44 |
1,607.34 |
1,607.38 |
269.9K |
| 15:29 |
1,607.41 |
1,607.44 |
1,607.31 |
1,607.31 |
220.3K |
| 15:30 |
1,607.28 |
1,607.42 |
1,607.28 |
1,607.42 |
484.6K |
| 15:31 |
1,607.47 |
1,607.95 |
1,607.47 |
1,607.95 |
340.7K |
| 15:32 |
1,608.06 |
1,608.22 |
1,608.04 |
1,608.22 |
305.0K |
| 15:33 |
1,608.30 |
1,608.45 |
1,608.30 |
1,608.45 |
238.4K |
| 15:34 |
1,608.40 |
1,608.67 |
1,608.33 |
1,608.67 |
291.2K |
| 15:35 |
1,608.69 |
1,608.81 |
1,608.69 |
1,608.81 |
181.6K |
| 15:36 |
1,608.82 |
1,608.86 |
1,608.82 |
1,608.86 |
185.9K |
| 15:37 |
1,608.89 |
1,608.91 |
1,608.84 |
1,608.84 |
219.6K |
| 15:38 |
1,608.84 |
1,608.84 |
1,608.70 |
1,608.70 |
248.0K |
| 15:39 |
1,608.60 |
1,608.68 |
1,608.60 |
1,608.60 |
254.1K |
| 15:40 |
1,608.50 |
1,608.67 |
1,608.50 |
1,608.67 |
272.9K |
| 15:41 |
1,608.73 |
1,608.84 |
1,608.73 |
1,608.84 |
306.1K |
| 15:42 |
1,608.83 |
1,608.83 |
1,608.67 |
1,608.67 |
172.3K |
| 15:43 |
1,608.74 |
1,608.86 |
1,608.74 |
1,608.85 |
336.8K |
| 15:44 |
1,608.84 |
1,608.84 |
1,608.63 |
1,608.63 |
228.6K |
| 15:45 |
1,608.84 |
1,609.06 |
1,608.84 |
1,609.06 |
418.7K |
| 15:46 |
1,609.05 |
1,609.05 |
1,608.82 |
1,608.82 |
421.2K |
| 15:47 |
1,608.80 |
1,608.87 |
1,608.70 |
1,608.70 |
289.1K |
| 15:48 |
1,608.64 |
1,608.64 |
1,608.25 |
1,608.25 |
489.3K |
| 15:49 |
1,608.17 |
1,608.20 |
1,608.11 |
1,608.11 |
450.0K |
| 15:50 |
1,608.02 |
1,608.19 |
1,607.95 |
1,608.19 |
1,410.9K |
| 15:51 |
1,608.14 |
1,608.14 |
1,607.96 |
1,608.06 |
613.1K |
| 15:52 |
1,608.15 |
1,608.32 |
1,608.15 |
1,608.32 |
616.5K |
| 15:53 |
1,608.59 |
1,608.74 |
1,608.56 |
1,608.56 |
621.6K |
| 15:54 |
1,608.61 |
1,608.75 |
1,608.61 |
1,608.75 |
543.4K |
| 15:55 |
1,608.70 |
1,608.72 |
1,608.67 |
1,608.72 |
823.9K |
| 15:56 |
1,608.76 |
1,608.77 |
1,608.65 |
1,608.65 |
1,129.6K |
| 15:57 |
1,608.66 |
1,608.68 |
1,608.60 |
1,608.60 |
1,065.4K |
| 15:58 |
1,608.61 |
1,608.61 |
1,608.50 |
1,608.50 |
1,406.6K |
| 15:59 |
1,608.86 |
1,608.94 |
1,608.79 |
1,608.79 |
1,774.9K |
| 16:00 |
1,608.64 |
1,608.64 |
1,608.64 |
1,608.64 |
20,137.4K |
| 16:01 |
1,608.64 |
1,608.64 |
1,608.64 |
1,608.64 |
258.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|