시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
1,698.42 |
1,699.63 |
1,698.42 |
1,699.27 |
2,203.0K |
09:31 |
1,698.64 |
1,700.27 |
1,698.64 |
1,699.89 |
900.1K |
09:32 |
1,699.06 |
1,700.59 |
1,699.06 |
1,700.59 |
613.2K |
09:33 |
1,700.51 |
1,701.18 |
1,699.93 |
1,701.18 |
403.8K |
09:34 |
1,701.68 |
1,701.68 |
1,701.53 |
1,701.64 |
517.4K |
09:35 |
1,702.22 |
1,702.29 |
1,701.80 |
1,701.80 |
551.9K |
09:36 |
1,701.85 |
1,702.26 |
1,701.85 |
1,702.26 |
472.5K |
09:37 |
1,702.47 |
1,702.47 |
1,701.84 |
1,702.11 |
458.6K |
09:38 |
1,702.03 |
1,702.48 |
1,701.94 |
1,702.48 |
541.2K |
09:39 |
1,702.66 |
1,702.66 |
1,702.24 |
1,702.24 |
427.4K |
09:40 |
1,702.00 |
1,702.68 |
1,701.08 |
1,702.68 |
544.3K |
09:41 |
1,702.69 |
1,702.69 |
1,702.07 |
1,702.37 |
402.2K |
09:42 |
1,702.65 |
1,702.65 |
1,701.65 |
1,701.65 |
466.5K |
09:43 |
1,701.78 |
1,701.90 |
1,701.38 |
1,701.90 |
434.1K |
09:44 |
1,701.45 |
1,701.49 |
1,701.34 |
1,701.49 |
350.3K |
09:45 |
1,701.33 |
1,701.59 |
1,701.23 |
1,701.59 |
305.3K |
09:46 |
1,701.79 |
1,701.99 |
1,701.67 |
1,701.67 |
289.9K |
09:47 |
1,701.90 |
1,702.07 |
1,701.90 |
1,702.07 |
573.9K |
09:48 |
1,702.51 |
1,702.60 |
1,702.35 |
1,702.35 |
529.2K |
09:49 |
1,702.11 |
1,702.18 |
1,701.87 |
1,701.87 |
355.0K |
09:50 |
1,701.93 |
1,701.93 |
1,701.41 |
1,701.41 |
274.4K |
09:51 |
1,701.22 |
1,701.59 |
1,701.22 |
1,701.59 |
263.4K |
09:52 |
1,701.57 |
1,701.61 |
1,701.54 |
1,701.60 |
325.7K |
09:53 |
1,701.46 |
1,701.46 |
1,700.62 |
1,700.62 |
434.3K |
09:54 |
1,700.52 |
1,700.56 |
1,700.48 |
1,700.48 |
213.5K |
09:55 |
1,700.44 |
1,700.98 |
1,700.44 |
1,700.98 |
268.4K |
09:56 |
1,700.78 |
1,700.78 |
1,700.43 |
1,700.54 |
248.4K |
09:57 |
1,700.56 |
1,700.59 |
1,700.51 |
1,700.57 |
279.7K |
09:58 |
1,700.59 |
1,700.87 |
1,700.59 |
1,700.87 |
230.5K |
09:59 |
1,700.99 |
1,701.16 |
1,700.90 |
1,701.16 |
162.5K |
10:00 |
1,701.19 |
1,701.61 |
1,701.19 |
1,701.61 |
391.3K |
10:01 |
1,701.48 |
1,701.52 |
1,701.09 |
1,701.09 |
341.5K |
10:02 |
1,700.92 |
1,701.71 |
1,700.92 |
1,701.71 |
310.6K |
10:03 |
1,701.96 |
1,702.59 |
1,701.96 |
1,702.59 |
239.3K |
10:04 |
1,702.56 |
1,702.60 |
1,702.44 |
1,702.60 |
141.1K |
10:05 |
1,702.70 |
1,702.77 |
1,702.66 |
1,702.66 |
293.3K |
10:06 |
1,702.77 |
1,703.49 |
1,702.77 |
1,703.49 |
706.3K |
10:07 |
1,703.72 |
1,704.39 |
1,703.72 |
1,704.39 |
458.3K |
10:08 |
1,704.62 |
1,704.62 |
1,704.24 |
1,704.24 |
357.6K |
10:09 |
1,704.25 |
1,704.98 |
1,704.25 |
1,704.98 |
379.4K |
10:10 |
1,704.84 |
1,704.84 |
1,704.38 |
1,704.45 |
413.0K |
10:11 |
1,704.11 |
1,704.11 |
1,703.65 |
1,703.65 |
252.0K |
10:12 |
1,703.08 |
1,703.39 |
1,703.08 |
1,703.15 |
216.2K |
10:13 |
1,702.84 |
1,702.99 |
1,702.84 |
1,702.90 |
213.3K |
10:14 |
1,703.09 |
1,703.23 |
1,703.09 |
1,703.15 |
214.2K |
10:15 |
1,703.25 |
1,703.73 |
1,703.25 |
1,703.69 |
275.4K |
10:16 |
1,703.66 |
1,704.33 |
1,703.66 |
1,704.33 |
465.8K |
10:17 |
1,704.34 |
1,704.39 |
1,704.34 |
1,704.39 |
209.8K |
10:18 |
1,704.39 |
1,704.51 |
1,704.39 |
1,704.43 |
134.4K |
10:19 |
1,704.30 |
1,704.30 |
1,703.78 |
1,703.78 |
319.7K |
10:20 |
1,703.76 |
1,703.94 |
1,703.61 |
1,703.94 |
208.4K |
10:21 |
1,703.71 |
1,703.77 |
1,703.45 |
1,703.77 |
190.4K |
10:22 |
1,703.95 |
1,704.12 |
1,703.93 |
1,704.12 |
155.6K |
10:23 |
1,704.03 |
1,704.60 |
1,704.03 |
1,704.60 |
239.1K |
10:24 |
1,705.12 |
1,705.58 |
1,705.12 |
1,705.58 |
287.7K |
10:25 |
1,705.64 |
1,706.10 |
1,705.64 |
1,706.06 |
286.4K |
10:26 |
1,705.99 |
1,705.99 |
1,705.72 |
1,705.72 |
231.6K |
10:27 |
1,705.65 |
1,705.73 |
1,705.53 |
1,705.73 |
153.4K |
10:28 |
1,705.86 |
1,705.89 |
1,705.47 |
1,705.47 |
229.2K |
10:29 |
1,705.38 |
1,705.38 |
1,705.15 |
1,705.15 |
179.4K |
10:30 |
1,704.97 |
1,704.97 |
1,704.68 |
1,704.68 |
221.1K |
10:31 |
1,704.77 |
1,705.07 |
1,704.77 |
1,705.07 |
209.0K |
10:32 |
1,705.11 |
1,705.39 |
1,705.04 |
1,705.39 |
293.1K |
10:33 |
1,705.42 |
1,705.93 |
1,705.42 |
1,705.93 |
334.0K |
10:34 |
1,706.01 |
1,706.01 |
1,705.62 |
1,705.62 |
353.2K |
10:35 |
1,705.40 |
1,706.01 |
1,705.40 |
1,706.01 |
334.9K |
10:36 |
1,706.11 |
1,706.19 |
1,706.10 |
1,706.11 |
248.9K |
10:37 |
1,706.05 |
1,706.05 |
1,705.86 |
1,705.86 |
161.9K |
10:38 |
1,705.86 |
1,705.86 |
1,705.72 |
1,705.72 |
246.2K |
10:39 |
1,705.57 |
1,705.57 |
1,705.03 |
1,705.09 |
221.2K |
10:40 |
1,705.15 |
1,705.38 |
1,705.15 |
1,705.21 |
239.0K |
10:41 |
1,705.29 |
1,705.58 |
1,705.29 |
1,705.56 |
205.2K |
10:42 |
1,705.39 |
1,705.43 |
1,705.37 |
1,705.37 |
184.9K |
10:43 |
1,704.85 |
1,704.85 |
1,704.69 |
1,704.81 |
645.4K |
10:44 |
1,704.82 |
1,705.18 |
1,704.82 |
1,705.18 |
184.8K |
10:45 |
1,705.19 |
1,705.54 |
1,705.19 |
1,705.54 |
217.7K |
10:46 |
1,705.46 |
1,705.46 |
1,705.38 |
1,705.40 |
160.4K |
10:47 |
1,705.51 |
1,705.58 |
1,705.51 |
1,705.52 |
113.7K |
10:48 |
1,705.41 |
1,705.41 |
1,705.17 |
1,705.17 |
189.0K |
10:49 |
1,705.09 |
1,705.20 |
1,705.05 |
1,705.05 |
504.9K |
10:50 |
1,705.27 |
1,705.36 |
1,705.26 |
1,705.26 |
184.8K |
10:51 |
1,705.41 |
1,705.66 |
1,705.41 |
1,705.64 |
119.9K |
10:52 |
1,705.57 |
1,705.57 |
1,705.34 |
1,705.34 |
170.2K |
10:53 |
1,705.42 |
1,705.63 |
1,705.42 |
1,705.63 |
122.6K |
10:54 |
1,705.57 |
1,705.79 |
1,705.57 |
1,705.79 |
84.1K |
10:55 |
1,705.66 |
1,705.66 |
1,705.41 |
1,705.66 |
181.1K |
10:56 |
1,705.73 |
1,705.73 |
1,705.62 |
1,705.65 |
96.8K |
10:57 |
1,705.55 |
1,705.65 |
1,705.55 |
1,705.61 |
122.6K |
10:58 |
1,705.69 |
1,705.92 |
1,705.66 |
1,705.92 |
194.3K |
10:59 |
1,706.15 |
1,706.28 |
1,706.10 |
1,706.10 |
242.9K |
11:00 |
1,706.02 |
1,706.17 |
1,705.93 |
1,706.17 |
152.4K |
11:01 |
1,706.24 |
1,706.65 |
1,706.24 |
1,706.65 |
144.8K |
11:02 |
1,706.88 |
1,707.18 |
1,706.88 |
1,707.16 |
122.9K |
11:03 |
1,707.21 |
1,707.21 |
1,707.01 |
1,707.01 |
216.8K |
11:04 |
1,707.01 |
1,707.04 |
1,706.91 |
1,706.91 |
166.9K |
11:05 |
1,706.82 |
1,706.82 |
1,706.51 |
1,706.51 |
207.8K |
11:06 |
1,706.13 |
1,706.14 |
1,706.01 |
1,706.07 |
168.5K |
11:07 |
1,706.20 |
1,706.33 |
1,706.20 |
1,706.32 |
97.5K |
11:08 |
1,706.42 |
1,706.53 |
1,706.39 |
1,706.53 |
232.0K |
11:09 |
1,706.00 |
1,706.07 |
1,706.00 |
1,706.00 |
134.7K |
11:10 |
1,706.01 |
1,706.10 |
1,706.01 |
1,706.10 |
123.2K |
11:11 |
1,706.15 |
1,706.27 |
1,706.15 |
1,706.16 |
320.7K |
11:12 |
1,706.21 |
1,706.47 |
1,706.19 |
1,706.47 |
124.9K |
11:13 |
1,706.90 |
1,707.09 |
1,706.90 |
1,707.06 |
252.2K |
11:14 |
1,707.18 |
1,707.18 |
1,707.12 |
1,707.12 |
161.9K |
11:15 |
1,707.06 |
1,707.34 |
1,707.06 |
1,707.33 |
149.9K |
11:16 |
1,707.33 |
1,707.43 |
1,707.25 |
1,707.25 |
92.1K |
11:17 |
1,707.26 |
1,707.35 |
1,707.26 |
1,707.27 |
152.3K |
11:18 |
1,707.28 |
1,707.28 |
1,707.11 |
1,707.11 |
122.0K |
11:19 |
1,706.94 |
1,706.94 |
1,706.41 |
1,706.41 |
397.0K |
11:20 |
1,706.38 |
1,706.38 |
1,706.34 |
1,706.38 |
128.6K |
11:21 |
1,706.49 |
1,706.49 |
1,706.39 |
1,706.44 |
109.3K |
11:22 |
1,706.48 |
1,706.72 |
1,706.48 |
1,706.70 |
153.7K |
11:23 |
1,706.79 |
1,707.24 |
1,706.79 |
1,707.24 |
174.1K |
11:24 |
1,707.17 |
1,707.21 |
1,707.07 |
1,707.21 |
99.3K |
11:25 |
1,707.45 |
1,707.54 |
1,707.45 |
1,707.54 |
593.3K |
11:26 |
1,707.59 |
1,707.64 |
1,707.48 |
1,707.64 |
294.6K |
11:27 |
1,707.57 |
1,707.73 |
1,707.57 |
1,707.66 |
75.8K |
11:28 |
1,707.65 |
1,707.80 |
1,707.64 |
1,707.64 |
199.6K |
11:29 |
1,707.60 |
1,707.70 |
1,707.48 |
1,707.48 |
124.5K |
11:30 |
1,707.58 |
1,707.78 |
1,707.58 |
1,707.78 |
193.8K |
11:31 |
1,707.80 |
1,707.90 |
1,707.78 |
1,707.90 |
143.0K |
11:32 |
1,707.85 |
1,708.03 |
1,707.85 |
1,708.03 |
151.1K |
11:33 |
1,707.89 |
1,707.90 |
1,707.65 |
1,707.65 |
175.0K |
11:34 |
1,707.60 |
1,707.61 |
1,707.54 |
1,707.61 |
93.6K |
11:35 |
1,707.52 |
1,707.52 |
1,707.16 |
1,707.17 |
99.3K |
11:36 |
1,707.15 |
1,707.15 |
1,706.60 |
1,706.60 |
203.5K |
11:37 |
1,706.46 |
1,706.46 |
1,705.82 |
1,705.82 |
182.9K |
11:38 |
1,705.68 |
1,705.97 |
1,705.68 |
1,705.97 |
178.8K |
11:39 |
1,706.07 |
1,706.28 |
1,706.07 |
1,706.28 |
93.6K |
11:40 |
1,706.26 |
1,706.32 |
1,706.17 |
1,706.32 |
146.3K |
11:41 |
1,706.45 |
1,706.45 |
1,706.34 |
1,706.34 |
93.9K |
11:42 |
1,706.55 |
1,706.55 |
1,706.38 |
1,706.38 |
138.0K |
11:43 |
1,706.33 |
1,706.33 |
1,706.21 |
1,706.21 |
125.7K |
11:44 |
1,705.90 |
1,705.90 |
1,705.73 |
1,705.73 |
263.7K |
11:45 |
1,705.78 |
1,705.78 |
1,705.68 |
1,705.70 |
194.2K |
11:46 |
1,705.73 |
1,705.90 |
1,705.70 |
1,705.90 |
167.4K |
11:47 |
1,705.92 |
1,706.06 |
1,705.92 |
1,706.05 |
95.4K |
11:48 |
1,706.04 |
1,706.04 |
1,705.95 |
1,705.97 |
186.7K |
11:49 |
1,706.05 |
1,706.13 |
1,706.05 |
1,706.13 |
148.3K |
11:50 |
1,706.08 |
1,706.08 |
1,705.67 |
1,705.80 |
129.5K |
11:51 |
1,705.82 |
1,705.84 |
1,705.82 |
1,705.84 |
79.3K |
11:52 |
1,705.81 |
1,705.90 |
1,705.78 |
1,705.83 |
192.6K |
11:53 |
1,705.81 |
1,705.81 |
1,705.57 |
1,705.67 |
229.0K |
11:54 |
1,705.65 |
1,705.70 |
1,705.65 |
1,705.69 |
148.5K |
11:55 |
1,705.64 |
1,705.76 |
1,705.52 |
1,705.52 |
101.6K |
11:56 |
1,705.32 |
1,705.32 |
1,704.99 |
1,704.99 |
224.3K |
11:57 |
1,704.88 |
1,704.88 |
1,704.53 |
1,704.53 |
315.0K |
11:58 |
1,704.45 |
1,704.45 |
1,704.29 |
1,704.29 |
109.6K |
11:59 |
1,704.11 |
1,704.12 |
1,704.07 |
1,704.07 |
160.2K |
12:00 |
1,703.55 |
1,703.55 |
1,703.44 |
1,703.54 |
231.2K |
12:01 |
1,703.59 |
1,703.65 |
1,703.52 |
1,703.65 |
140.9K |
12:02 |
1,703.69 |
1,703.96 |
1,703.63 |
1,703.96 |
134.8K |
12:03 |
1,704.09 |
1,704.24 |
1,704.09 |
1,704.18 |
125.8K |
12:04 |
1,704.25 |
1,704.29 |
1,704.21 |
1,704.22 |
117.0K |
12:05 |
1,704.13 |
1,704.13 |
1,703.98 |
1,704.07 |
136.5K |
12:06 |
1,703.98 |
1,703.98 |
1,703.68 |
1,703.68 |
122.6K |
12:07 |
1,703.70 |
1,703.70 |
1,703.52 |
1,703.55 |
148.2K |
12:08 |
1,703.54 |
1,703.60 |
1,703.54 |
1,703.58 |
63.7K |
12:09 |
1,703.61 |
1,703.74 |
1,703.61 |
1,703.65 |
110.6K |
12:10 |
1,703.63 |
1,703.69 |
1,703.63 |
1,703.65 |
67.5K |
12:11 |
1,703.60 |
1,703.60 |
1,703.34 |
1,703.38 |
141.0K |
12:12 |
1,703.36 |
1,703.36 |
1,703.16 |
1,703.16 |
86.5K |
12:13 |
1,703.02 |
1,703.03 |
1,702.87 |
1,703.03 |
125.2K |
12:14 |
1,703.04 |
1,703.04 |
1,703.01 |
1,703.04 |
118.8K |
12:15 |
1,702.96 |
1,703.07 |
1,702.89 |
1,703.07 |
190.3K |
12:16 |
1,703.18 |
1,703.18 |
1,702.63 |
1,702.63 |
186.3K |
12:17 |
1,702.63 |
1,702.63 |
1,702.48 |
1,702.48 |
115.8K |
12:18 |
1,702.43 |
1,702.43 |
1,702.35 |
1,702.43 |
88.3K |
12:19 |
1,702.19 |
1,702.19 |
1,702.02 |
1,702.02 |
93.8K |
12:20 |
1,702.06 |
1,702.06 |
1,701.80 |
1,701.80 |
73.0K |
12:21 |
1,701.71 |
1,701.71 |
1,701.37 |
1,701.41 |
312.1K |
12:22 |
1,701.16 |
1,701.23 |
1,701.16 |
1,701.16 |
148.6K |
12:23 |
1,701.19 |
1,701.19 |
1,701.13 |
1,701.14 |
126.8K |
12:24 |
1,701.14 |
1,701.33 |
1,701.14 |
1,701.22 |
167.4K |
12:25 |
1,701.37 |
1,701.37 |
1,701.11 |
1,701.11 |
320.6K |
12:26 |
1,701.04 |
1,701.33 |
1,701.04 |
1,701.33 |
203.4K |
12:27 |
1,701.52 |
1,701.86 |
1,701.52 |
1,701.86 |
96.2K |
12:28 |
1,701.96 |
1,702.10 |
1,701.96 |
1,702.03 |
98.7K |
12:29 |
1,702.02 |
1,702.02 |
1,701.86 |
1,702.01 |
152.5K |
12:30 |
1,702.04 |
1,702.10 |
1,702.00 |
1,702.00 |
139.9K |
12:31 |
1,702.02 |
1,702.35 |
1,702.02 |
1,702.35 |
168.9K |
12:32 |
1,702.41 |
1,702.72 |
1,702.41 |
1,702.72 |
113.2K |
12:33 |
1,702.78 |
1,702.78 |
1,702.74 |
1,702.74 |
116.1K |
12:34 |
1,702.78 |
1,703.11 |
1,702.78 |
1,703.11 |
172.4K |
12:35 |
1,703.16 |
1,703.22 |
1,703.16 |
1,703.17 |
122.7K |
12:36 |
1,703.23 |
1,703.29 |
1,703.23 |
1,703.29 |
158.9K |
12:37 |
1,703.27 |
1,703.27 |
1,703.15 |
1,703.19 |
170.3K |
12:38 |
1,703.19 |
1,703.19 |
1,703.00 |
1,703.00 |
128.9K |
12:39 |
1,702.61 |
1,702.61 |
1,702.38 |
1,702.41 |
347.3K |
12:40 |
1,702.38 |
1,702.38 |
1,702.30 |
1,702.30 |
109.5K |
12:41 |
1,702.33 |
1,702.52 |
1,702.31 |
1,702.52 |
82.0K |
12:42 |
1,702.58 |
1,702.58 |
1,702.48 |
1,702.55 |
87.0K |
12:43 |
1,702.51 |
1,702.59 |
1,702.51 |
1,702.59 |
95.3K |
12:44 |
1,702.57 |
1,702.57 |
1,702.41 |
1,702.41 |
131.0K |
12:45 |
1,702.05 |
1,702.05 |
1,701.97 |
1,702.01 |
194.9K |
12:46 |
1,702.07 |
1,702.15 |
1,702.07 |
1,702.15 |
135.2K |
12:47 |
1,702.17 |
1,702.28 |
1,702.07 |
1,702.07 |
111.6K |
12:48 |
1,702.11 |
1,702.21 |
1,702.09 |
1,702.18 |
149.3K |
12:49 |
1,702.20 |
1,702.55 |
1,702.20 |
1,702.55 |
92.2K |
12:50 |
1,702.56 |
1,702.56 |
1,702.51 |
1,702.52 |
108.9K |
12:51 |
1,702.47 |
1,702.48 |
1,702.45 |
1,702.47 |
69.1K |
12:52 |
1,702.46 |
1,702.54 |
1,702.46 |
1,702.49 |
114.0K |
12:53 |
1,702.60 |
1,702.60 |
1,702.49 |
1,702.50 |
100.4K |
12:54 |
1,702.54 |
1,702.62 |
1,702.53 |
1,702.62 |
98.0K |
12:55 |
1,702.73 |
1,702.91 |
1,702.73 |
1,702.91 |
80.5K |
12:56 |
1,702.91 |
1,702.91 |
1,702.84 |
1,702.88 |
165.0K |
12:57 |
1,702.61 |
1,702.73 |
1,702.53 |
1,702.73 |
136.5K |
12:58 |
1,702.85 |
1,702.96 |
1,702.85 |
1,702.96 |
108.9K |
12:59 |
1,703.13 |
1,703.25 |
1,703.13 |
1,703.23 |
108.6K |
13:00 |
1,703.29 |
1,703.37 |
1,703.29 |
1,703.34 |
153.2K |
13:01 |
1,703.41 |
1,703.44 |
1,703.41 |
1,703.43 |
84.2K |
13:02 |
1,703.46 |
1,703.81 |
1,703.46 |
1,703.81 |
176.6K |
13:03 |
1,703.95 |
1,704.05 |
1,703.95 |
1,704.05 |
105.3K |
13:04 |
1,704.08 |
1,704.29 |
1,704.08 |
1,704.29 |
118.4K |
13:05 |
1,704.23 |
1,704.28 |
1,704.23 |
1,704.23 |
97.9K |
13:06 |
1,704.18 |
1,704.18 |
1,704.05 |
1,704.10 |
64.2K |
13:07 |
1,704.25 |
1,704.40 |
1,704.25 |
1,704.40 |
64.0K |
13:08 |
1,704.38 |
1,704.38 |
1,704.33 |
1,704.36 |
67.8K |
13:09 |
1,704.37 |
1,704.50 |
1,704.36 |
1,704.50 |
108.2K |
13:10 |
1,704.46 |
1,704.46 |
1,704.25 |
1,704.25 |
109.4K |
13:11 |
1,704.34 |
1,704.34 |
1,704.28 |
1,704.31 |
110.7K |
13:12 |
1,704.32 |
1,704.34 |
1,704.29 |
1,704.34 |
80.8K |
13:13 |
1,704.40 |
1,704.40 |
1,704.32 |
1,704.32 |
108.5K |
13:14 |
1,704.24 |
1,704.24 |
1,704.12 |
1,704.12 |
174.7K |
13:15 |
1,704.03 |
1,704.03 |
1,703.83 |
1,703.83 |
116.4K |
13:16 |
1,703.77 |
1,703.77 |
1,703.50 |
1,703.50 |
60.0K |
13:17 |
1,703.52 |
1,703.52 |
1,703.46 |
1,703.46 |
81.2K |
13:18 |
1,703.60 |
1,703.63 |
1,703.60 |
1,703.61 |
73.0K |
13:19 |
1,703.67 |
1,703.89 |
1,703.67 |
1,703.89 |
139.8K |
13:20 |
1,703.95 |
1,703.95 |
1,703.67 |
1,703.67 |
159.8K |
13:21 |
1,703.67 |
1,703.78 |
1,703.67 |
1,703.78 |
87.0K |
13:22 |
1,703.84 |
1,703.84 |
1,703.80 |
1,703.81 |
78.8K |
13:23 |
1,703.85 |
1,703.88 |
1,703.79 |
1,703.88 |
89.3K |
13:24 |
1,703.81 |
1,703.81 |
1,703.34 |
1,703.34 |
119.8K |
13:25 |
1,703.30 |
1,703.31 |
1,703.21 |
1,703.21 |
107.3K |
13:26 |
1,703.15 |
1,703.15 |
1,702.92 |
1,702.92 |
134.0K |
13:27 |
1,702.88 |
1,702.99 |
1,702.88 |
1,702.99 |
70.9K |
13:28 |
1,702.95 |
1,702.99 |
1,702.93 |
1,702.99 |
88.4K |
13:29 |
1,703.02 |
1,703.02 |
1,702.54 |
1,702.54 |
108.0K |
13:30 |
1,702.53 |
1,702.59 |
1,702.53 |
1,702.59 |
67.3K |
13:31 |
1,702.69 |
1,702.76 |
1,702.68 |
1,702.74 |
71.2K |
13:32 |
1,702.67 |
1,702.68 |
1,702.65 |
1,702.67 |
96.3K |
13:33 |
1,702.71 |
1,702.71 |
1,702.67 |
1,702.67 |
101.3K |
13:34 |
1,702.66 |
1,702.66 |
1,702.60 |
1,702.60 |
115.3K |
13:35 |
1,702.59 |
1,702.59 |
1,702.37 |
1,702.38 |
161.5K |
13:36 |
1,702.37 |
1,702.45 |
1,702.30 |
1,702.30 |
76.2K |
13:37 |
1,702.18 |
1,702.19 |
1,702.17 |
1,702.18 |
89.6K |
13:38 |
1,702.12 |
1,702.12 |
1,701.88 |
1,701.88 |
128.1K |
13:39 |
1,701.79 |
1,701.79 |
1,701.67 |
1,701.67 |
74.8K |
13:40 |
1,701.64 |
1,701.64 |
1,701.37 |
1,701.37 |
189.0K |
13:41 |
1,701.34 |
1,701.34 |
1,700.94 |
1,700.94 |
191.5K |
13:42 |
1,700.93 |
1,700.93 |
1,700.79 |
1,700.79 |
90.0K |
13:43 |
1,700.77 |
1,700.80 |
1,700.72 |
1,700.72 |
94.1K |
13:44 |
1,700.79 |
1,700.79 |
1,700.54 |
1,700.54 |
71.8K |
13:45 |
1,700.55 |
1,700.55 |
1,700.52 |
1,700.52 |
109.1K |
13:46 |
1,700.47 |
1,700.51 |
1,700.46 |
1,700.51 |
89.7K |
13:47 |
1,700.40 |
1,700.43 |
1,700.29 |
1,700.29 |
295.5K |
13:48 |
1,700.20 |
1,700.21 |
1,700.18 |
1,700.18 |
86.9K |
13:49 |
1,700.24 |
1,700.32 |
1,700.24 |
1,700.32 |
194.3K |
13:50 |
1,700.33 |
1,700.33 |
1,700.26 |
1,700.27 |
90.5K |
13:51 |
1,700.29 |
1,700.53 |
1,700.29 |
1,700.53 |
147.9K |
13:52 |
1,700.47 |
1,700.71 |
1,700.47 |
1,700.71 |
83.7K |
13:53 |
1,700.82 |
1,700.88 |
1,700.69 |
1,700.69 |
113.1K |
13:54 |
1,700.74 |
1,700.85 |
1,700.72 |
1,700.85 |
68.4K |
13:55 |
1,700.83 |
1,700.83 |
1,700.78 |
1,700.81 |
75.0K |
13:56 |
1,700.95 |
1,701.34 |
1,700.95 |
1,701.34 |
287.4K |
13:57 |
1,701.55 |
1,701.76 |
1,701.55 |
1,701.76 |
194.2K |
13:58 |
1,701.83 |
1,701.90 |
1,701.82 |
1,701.82 |
82.3K |
13:59 |
1,701.83 |
1,701.87 |
1,701.82 |
1,701.82 |
84.6K |
14:00 |
1,701.80 |
1,701.80 |
1,701.64 |
1,701.71 |
87.1K |
14:01 |
1,701.82 |
1,702.20 |
1,701.82 |
1,702.20 |
154.6K |
14:02 |
1,702.25 |
1,702.25 |
1,702.23 |
1,702.23 |
246.6K |
14:03 |
1,702.24 |
1,702.24 |
1,702.10 |
1,702.14 |
81.8K |
14:04 |
1,702.17 |
1,702.17 |
1,701.77 |
1,701.84 |
173.8K |
14:05 |
1,701.86 |
1,701.86 |
1,701.48 |
1,701.48 |
92.9K |
14:06 |
1,701.41 |
1,701.41 |
1,701.28 |
1,701.28 |
132.0K |
14:07 |
1,701.25 |
1,701.25 |
1,701.11 |
1,701.11 |
61.9K |
14:08 |
1,701.07 |
1,701.07 |
1,701.01 |
1,701.03 |
65.0K |
14:09 |
1,701.04 |
1,701.04 |
1,700.91 |
1,700.91 |
200.0K |
14:10 |
1,700.87 |
1,700.87 |
1,700.73 |
1,700.80 |
93.6K |
14:11 |
1,700.80 |
1,700.87 |
1,700.80 |
1,700.87 |
56.3K |
14:12 |
1,700.89 |
1,700.89 |
1,700.74 |
1,700.74 |
98.2K |
14:13 |
1,700.78 |
1,700.78 |
1,700.33 |
1,700.33 |
143.6K |
14:14 |
1,700.27 |
1,700.27 |
1,700.13 |
1,700.13 |
94.6K |
14:15 |
1,700.12 |
1,700.24 |
1,700.12 |
1,700.24 |
61.4K |
14:16 |
1,700.29 |
1,700.47 |
1,700.29 |
1,700.47 |
107.6K |
14:17 |
1,700.52 |
1,700.64 |
1,700.52 |
1,700.64 |
124.2K |
14:18 |
1,700.69 |
1,700.88 |
1,700.69 |
1,700.83 |
68.4K |
14:19 |
1,700.77 |
1,700.77 |
1,700.64 |
1,700.70 |
103.3K |
14:20 |
1,700.75 |
1,700.77 |
1,700.70 |
1,700.70 |
72.7K |
14:21 |
1,700.66 |
1,700.76 |
1,700.66 |
1,700.75 |
110.1K |
14:22 |
1,700.82 |
1,700.89 |
1,700.82 |
1,700.89 |
94.5K |
14:23 |
1,700.95 |
1,701.01 |
1,700.91 |
1,700.96 |
100.9K |
14:24 |
1,700.97 |
1,700.99 |
1,700.94 |
1,700.94 |
61.3K |
14:25 |
1,700.92 |
1,700.92 |
1,700.85 |
1,700.85 |
72.0K |
14:26 |
1,700.79 |
1,700.82 |
1,700.77 |
1,700.77 |
66.0K |
14:27 |
1,700.72 |
1,700.72 |
1,700.69 |
1,700.72 |
130.6K |
14:28 |
1,700.72 |
1,700.83 |
1,700.72 |
1,700.83 |
71.7K |
14:29 |
1,700.88 |
1,700.88 |
1,700.82 |
1,700.82 |
75.0K |
14:30 |
1,700.90 |
1,700.93 |
1,700.90 |
1,700.92 |
75.2K |
14:31 |
1,700.96 |
1,701.04 |
1,700.95 |
1,701.04 |
63.9K |
14:32 |
1,701.04 |
1,701.05 |
1,701.04 |
1,701.05 |
71.6K |
14:33 |
1,701.09 |
1,701.16 |
1,701.09 |
1,701.13 |
116.7K |
14:34 |
1,701.13 |
1,701.13 |
1,701.08 |
1,701.09 |
83.7K |
14:35 |
1,701.23 |
1,701.43 |
1,701.23 |
1,701.43 |
65.2K |
14:36 |
1,701.47 |
1,701.51 |
1,701.41 |
1,701.41 |
130.5K |
14:37 |
1,701.45 |
1,701.49 |
1,701.45 |
1,701.49 |
81.8K |
14:38 |
1,701.45 |
1,701.45 |
1,701.37 |
1,701.37 |
119.7K |
14:39 |
1,701.21 |
1,701.22 |
1,701.16 |
1,701.21 |
185.0K |
14:40 |
1,701.27 |
1,701.27 |
1,701.14 |
1,701.19 |
98.9K |
14:41 |
1,701.22 |
1,701.23 |
1,701.14 |
1,701.23 |
65.7K |
14:42 |
1,701.26 |
1,701.50 |
1,701.26 |
1,701.44 |
161.2K |
14:43 |
1,701.45 |
1,701.45 |
1,701.27 |
1,701.34 |
103.9K |
14:44 |
1,701.31 |
1,701.34 |
1,701.31 |
1,701.33 |
95.9K |
14:45 |
1,701.31 |
1,701.31 |
1,701.15 |
1,701.15 |
94.1K |
14:46 |
1,701.17 |
1,701.17 |
1,701.12 |
1,701.12 |
59.9K |
14:47 |
1,701.07 |
1,701.07 |
1,700.38 |
1,700.54 |
279.5K |
14:48 |
1,700.50 |
1,700.60 |
1,700.50 |
1,700.60 |
101.3K |
14:49 |
1,700.56 |
1,700.56 |
1,700.43 |
1,700.48 |
63.4K |
14:50 |
1,700.35 |
1,700.35 |
1,700.11 |
1,700.20 |
166.3K |
14:51 |
1,700.23 |
1,700.38 |
1,700.23 |
1,700.38 |
148.5K |
14:52 |
1,700.46 |
1,700.51 |
1,700.44 |
1,700.47 |
172.6K |
14:53 |
1,700.54 |
1,700.54 |
1,700.37 |
1,700.42 |
79.3K |
14:54 |
1,700.56 |
1,700.56 |
1,700.49 |
1,700.52 |
187.1K |
14:55 |
1,700.38 |
1,700.38 |
1,700.32 |
1,700.32 |
131.8K |
14:56 |
1,700.31 |
1,700.36 |
1,700.31 |
1,700.36 |
89.8K |
14:57 |
1,700.36 |
1,700.36 |
1,700.29 |
1,700.31 |
105.6K |
14:58 |
1,700.33 |
1,700.49 |
1,700.33 |
1,700.49 |
79.3K |
14:59 |
1,700.57 |
1,700.62 |
1,700.57 |
1,700.62 |
151.9K |
15:00 |
1,700.73 |
1,700.75 |
1,700.73 |
1,700.73 |
154.4K |
15:01 |
1,700.73 |
1,700.76 |
1,700.73 |
1,700.73 |
109.8K |
15:02 |
1,700.83 |
1,700.83 |
1,700.71 |
1,700.72 |
129.5K |
15:03 |
1,700.81 |
1,700.91 |
1,700.81 |
1,700.91 |
119.9K |
15:04 |
1,700.86 |
1,700.90 |
1,700.86 |
1,700.90 |
91.4K |
15:05 |
1,700.82 |
1,700.82 |
1,700.73 |
1,700.73 |
123.4K |
15:06 |
1,700.84 |
1,700.86 |
1,700.69 |
1,700.69 |
186.8K |
15:07 |
1,700.73 |
1,700.73 |
1,700.67 |
1,700.72 |
118.8K |
15:08 |
1,700.74 |
1,701.03 |
1,700.74 |
1,701.03 |
215.2K |
15:09 |
1,701.06 |
1,701.22 |
1,701.06 |
1,701.22 |
138.0K |
15:10 |
1,700.84 |
1,700.84 |
1,700.38 |
1,700.38 |
372.4K |
15:11 |
1,700.44 |
1,700.81 |
1,700.44 |
1,700.81 |
197.7K |
15:12 |
1,700.85 |
1,700.96 |
1,700.83 |
1,700.96 |
128.3K |
15:13 |
1,700.94 |
1,700.94 |
1,700.77 |
1,700.77 |
142.2K |
15:14 |
1,700.71 |
1,700.98 |
1,700.71 |
1,700.98 |
160.9K |
15:15 |
1,701.19 |
1,701.19 |
1,700.79 |
1,700.80 |
239.8K |
15:16 |
1,700.73 |
1,700.73 |
1,700.60 |
1,700.60 |
104.2K |
15:17 |
1,700.66 |
1,700.74 |
1,700.66 |
1,700.72 |
99.7K |
15:18 |
1,700.65 |
1,700.77 |
1,700.61 |
1,700.77 |
116.6K |
15:19 |
1,700.84 |
1,700.84 |
1,700.81 |
1,700.82 |
220.9K |
15:20 |
1,700.79 |
1,700.79 |
1,700.72 |
1,700.78 |
182.3K |
15:21 |
1,700.72 |
1,700.77 |
1,700.72 |
1,700.77 |
88.5K |
15:22 |
1,700.84 |
1,700.84 |
1,700.74 |
1,700.74 |
131.5K |
15:23 |
1,700.75 |
1,700.86 |
1,700.75 |
1,700.86 |
103.3K |
15:24 |
1,700.82 |
1,700.82 |
1,700.73 |
1,700.74 |
128.0K |
15:25 |
1,700.88 |
1,700.92 |
1,700.63 |
1,700.63 |
166.2K |
15:26 |
1,700.59 |
1,700.59 |
1,700.47 |
1,700.47 |
129.8K |
15:27 |
1,700.39 |
1,700.42 |
1,700.31 |
1,700.31 |
232.5K |
15:28 |
1,700.31 |
1,700.31 |
1,700.16 |
1,700.16 |
119.5K |
15:29 |
1,700.09 |
1,700.09 |
1,699.80 |
1,699.80 |
141.4K |
15:30 |
1,699.71 |
1,699.72 |
1,699.59 |
1,699.59 |
268.1K |
15:31 |
1,699.64 |
1,699.84 |
1,699.64 |
1,699.81 |
274.8K |
15:32 |
1,699.63 |
1,699.64 |
1,699.46 |
1,699.46 |
211.9K |
15:33 |
1,699.36 |
1,699.36 |
1,699.07 |
1,699.07 |
193.5K |
15:34 |
1,698.99 |
1,698.99 |
1,698.77 |
1,698.77 |
308.0K |
15:35 |
1,698.81 |
1,698.81 |
1,698.67 |
1,698.67 |
236.9K |
15:36 |
1,698.51 |
1,698.51 |
1,698.29 |
1,698.29 |
234.8K |
15:37 |
1,698.19 |
1,698.19 |
1,698.04 |
1,698.06 |
247.4K |
15:38 |
1,698.10 |
1,698.11 |
1,698.04 |
1,698.11 |
203.3K |
15:39 |
1,698.11 |
1,698.15 |
1,698.06 |
1,698.13 |
252.7K |
15:40 |
1,698.22 |
1,698.22 |
1,698.08 |
1,698.08 |
274.6K |
15:41 |
1,697.89 |
1,697.90 |
1,697.73 |
1,697.73 |
327.9K |
15:42 |
1,697.86 |
1,697.86 |
1,697.78 |
1,697.78 |
179.2K |
15:43 |
1,697.57 |
1,697.66 |
1,697.57 |
1,697.62 |
287.9K |
15:44 |
1,697.59 |
1,697.60 |
1,697.48 |
1,697.48 |
294.5K |
15:45 |
1,697.37 |
1,697.37 |
1,697.20 |
1,697.20 |
395.4K |
15:46 |
1,697.18 |
1,697.18 |
1,697.05 |
1,697.06 |
375.3K |
15:47 |
1,696.98 |
1,697.07 |
1,696.98 |
1,697.06 |
306.0K |
15:48 |
1,697.09 |
1,697.41 |
1,697.09 |
1,697.41 |
320.3K |
15:49 |
1,697.24 |
1,697.35 |
1,697.20 |
1,697.35 |
348.8K |
15:50 |
1,697.85 |
1,697.98 |
1,697.85 |
1,697.98 |
1,098.3K |
15:51 |
1,698.01 |
1,698.33 |
1,698.01 |
1,698.30 |
438.8K |
15:52 |
1,698.34 |
1,698.58 |
1,698.34 |
1,698.58 |
361.2K |
15:53 |
1,698.59 |
1,698.77 |
1,698.59 |
1,698.77 |
734.8K |
15:54 |
1,698.74 |
1,698.74 |
1,698.62 |
1,698.62 |
555.7K |
15:55 |
1,698.71 |
1,698.71 |
1,698.59 |
1,698.69 |
813.3K |
15:56 |
1,698.94 |
1,699.14 |
1,698.94 |
1,699.12 |
1,083.1K |
15:57 |
1,699.06 |
1,699.06 |
1,698.81 |
1,698.81 |
913.2K |
15:58 |
1,698.87 |
1,698.87 |
1,698.75 |
1,698.80 |
1,106.9K |
15:59 |
1,698.91 |
1,699.02 |
1,698.91 |
1,699.00 |
1,600.2K |
16:00 |
1,698.94 |
1,698.94 |
1,698.94 |
1,698.94 |
24,049.8K |
16:01 |
1,698.94 |
1,698.94 |
1,698.94 |
1,698.94 |
254.6K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|