| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
3,018.09 |
3,018.09 |
3,006.40 |
3,018.07 |
525.3K |
| 09:31 |
3,017.43 |
3,017.43 |
3,009.70 |
3,011.89 |
121.2K |
| 09:32 |
3,010.64 |
3,016.79 |
3,010.64 |
3,016.79 |
68.1K |
| 09:33 |
3,015.48 |
3,015.48 |
3,012.21 |
3,013.96 |
21.6K |
| 09:34 |
3,013.48 |
3,015.81 |
3,012.37 |
3,012.37 |
25.8K |
| 09:35 |
3,010.17 |
3,013.42 |
3,009.90 |
3,013.42 |
21.1K |
| 09:36 |
3,012.08 |
3,012.08 |
3,002.88 |
3,003.42 |
71.8K |
| 09:37 |
3,000.90 |
3,000.90 |
2,999.51 |
2,999.51 |
31.9K |
| 09:38 |
2,999.24 |
2,999.24 |
2,994.44 |
2,994.44 |
95.8K |
| 09:39 |
2,994.84 |
2,995.38 |
2,994.64 |
2,994.64 |
12.5K |
| 09:40 |
2,993.83 |
2,993.83 |
2,991.43 |
2,992.15 |
93.4K |
| 09:41 |
2,992.81 |
2,993.29 |
2,992.81 |
2,993.29 |
18.7K |
| 09:42 |
2,992.62 |
2,993.10 |
2,992.29 |
2,993.10 |
12.2K |
| 09:43 |
2,991.80 |
2,991.87 |
2,990.33 |
2,991.87 |
61.7K |
| 09:44 |
2,991.92 |
2,993.43 |
2,990.89 |
2,993.43 |
20.6K |
| 09:45 |
2,992.61 |
2,992.61 |
2,990.30 |
2,990.30 |
62.0K |
| 09:46 |
2,991.14 |
2,991.14 |
2,987.38 |
2,987.38 |
85.5K |
| 09:47 |
2,987.21 |
2,987.21 |
2,985.80 |
2,986.84 |
21.9K |
| 09:48 |
2,985.51 |
2,985.51 |
2,983.50 |
2,983.50 |
49.5K |
| 09:49 |
2,983.50 |
2,983.50 |
2,982.51 |
2,983.36 |
27.6K |
| 09:50 |
2,982.43 |
2,982.73 |
2,982.43 |
2,982.73 |
25.3K |
| 09:51 |
2,982.67 |
2,985.99 |
2,982.67 |
2,985.99 |
25.7K |
| 09:52 |
2,984.94 |
2,987.39 |
2,984.94 |
2,987.39 |
36.3K |
| 09:53 |
2,987.39 |
2,987.39 |
2,985.82 |
2,985.82 |
26.8K |
| 09:54 |
2,986.15 |
2,987.39 |
2,986.15 |
2,986.97 |
15.5K |
| 09:55 |
2,988.18 |
2,988.18 |
2,987.53 |
2,987.53 |
26.8K |
| 09:56 |
2,986.87 |
2,987.28 |
2,986.41 |
2,986.41 |
26.9K |
| 09:57 |
2,985.64 |
2,987.72 |
2,985.64 |
2,987.67 |
32.5K |
| 09:58 |
2,987.53 |
2,988.26 |
2,987.53 |
2,987.67 |
11.8K |
| 09:59 |
2,987.94 |
2,988.72 |
2,987.08 |
2,988.72 |
18.3K |
| 10:00 |
2,987.67 |
2,987.67 |
2,986.95 |
2,987.10 |
38.6K |
| 10:01 |
2,985.54 |
2,985.54 |
2,984.38 |
2,984.59 |
39.1K |
| 10:02 |
2,984.18 |
2,984.18 |
2,979.57 |
2,979.57 |
54.7K |
| 10:03 |
2,979.57 |
2,982.81 |
2,979.40 |
2,982.81 |
17.6K |
| 10:04 |
2,982.94 |
2,982.94 |
2,979.82 |
2,980.30 |
27.0K |
| 10:05 |
2,980.30 |
2,981.52 |
2,980.19 |
2,981.52 |
25.6K |
| 10:06 |
2,981.52 |
2,983.24 |
2,981.52 |
2,982.90 |
14.6K |
| 10:07 |
2,982.90 |
2,983.66 |
2,982.17 |
2,983.09 |
13.9K |
| 10:08 |
2,981.90 |
2,981.90 |
2,979.98 |
2,979.98 |
27.1K |
| 10:09 |
2,979.79 |
2,979.79 |
2,978.84 |
2,978.84 |
29.9K |
| 10:10 |
2,978.84 |
2,980.24 |
2,978.84 |
2,979.65 |
18.1K |
| 10:11 |
2,982.21 |
2,984.47 |
2,982.21 |
2,984.14 |
38.5K |
| 10:12 |
2,985.34 |
2,985.34 |
2,983.25 |
2,983.25 |
15.0K |
| 10:13 |
2,982.59 |
2,983.45 |
2,982.59 |
2,982.88 |
29.7K |
| 10:14 |
2,982.98 |
2,984.44 |
2,982.98 |
2,984.44 |
7.6K |
| 10:15 |
2,983.44 |
2,983.44 |
2,982.68 |
2,982.95 |
19.2K |
| 10:16 |
2,983.93 |
2,983.93 |
2,981.46 |
2,981.46 |
33.2K |
| 10:17 |
2,981.80 |
2,984.28 |
2,981.80 |
2,984.28 |
26.8K |
| 10:18 |
2,984.59 |
2,984.59 |
2,982.00 |
2,982.00 |
24.9K |
| 10:19 |
2,982.88 |
2,985.18 |
2,982.88 |
2,985.18 |
30.6K |
| 10:20 |
2,984.52 |
2,984.52 |
2,982.39 |
2,982.40 |
11.1K |
| 10:21 |
2,981.74 |
2,981.74 |
2,980.26 |
2,980.27 |
40.9K |
| 10:22 |
2,979.94 |
2,980.26 |
2,979.09 |
2,979.09 |
18.1K |
| 10:23 |
2,977.43 |
2,979.45 |
2,977.43 |
2,979.45 |
31.3K |
| 10:24 |
2,979.90 |
2,979.90 |
2,977.91 |
2,977.91 |
14.1K |
| 10:25 |
2,977.64 |
2,977.64 |
2,976.60 |
2,977.27 |
25.2K |
| 10:26 |
2,976.02 |
2,976.89 |
2,976.02 |
2,976.08 |
27.7K |
| 10:27 |
2,975.42 |
2,976.21 |
2,975.42 |
2,976.21 |
14.5K |
| 10:28 |
2,976.67 |
2,977.60 |
2,976.67 |
2,977.60 |
11.8K |
| 10:29 |
2,977.54 |
2,980.66 |
2,977.54 |
2,980.66 |
23.6K |
| 10:30 |
2,980.85 |
2,982.05 |
2,980.73 |
2,980.73 |
30.9K |
| 10:31 |
2,979.00 |
2,981.25 |
2,979.00 |
2,981.25 |
19.3K |
| 10:32 |
2,981.25 |
2,981.57 |
2,980.89 |
2,981.57 |
19.4K |
| 10:33 |
2,980.58 |
2,981.07 |
2,980.58 |
2,980.79 |
6.7K |
| 10:34 |
2,980.44 |
2,980.50 |
2,980.44 |
2,980.50 |
20.5K |
| 10:35 |
2,981.84 |
2,981.84 |
2,981.45 |
2,981.70 |
25.6K |
| 10:36 |
2,981.70 |
2,981.70 |
2,981.29 |
2,981.62 |
16.6K |
| 10:37 |
2,981.29 |
2,983.30 |
2,981.29 |
2,983.30 |
23.4K |
| 10:38 |
2,983.08 |
2,985.13 |
2,983.08 |
2,984.47 |
28.4K |
| 10:39 |
2,984.80 |
2,984.80 |
2,982.73 |
2,982.73 |
13.5K |
| 10:40 |
2,982.41 |
2,982.41 |
2,981.54 |
2,981.54 |
14.2K |
| 10:41 |
2,981.20 |
2,981.20 |
2,980.94 |
2,981.01 |
11.2K |
| 10:42 |
2,980.01 |
2,980.15 |
2,979.80 |
2,979.80 |
15.7K |
| 10:43 |
2,978.01 |
2,978.01 |
2,975.63 |
2,975.69 |
46.8K |
| 10:44 |
2,975.19 |
2,975.85 |
2,974.57 |
2,974.90 |
10.5K |
| 10:45 |
2,974.84 |
2,974.84 |
2,973.72 |
2,973.88 |
11.3K |
| 10:46 |
2,973.18 |
2,973.18 |
2,970.90 |
2,971.16 |
91.6K |
| 10:47 |
2,971.44 |
2,971.44 |
2,967.30 |
2,967.30 |
34.8K |
| 10:48 |
2,966.65 |
2,966.65 |
2,964.87 |
2,964.87 |
59.8K |
| 10:49 |
2,964.87 |
2,965.61 |
2,964.84 |
2,965.61 |
15.6K |
| 10:50 |
2,965.30 |
2,965.96 |
2,965.30 |
2,965.77 |
11.7K |
| 10:51 |
2,965.77 |
2,965.77 |
2,965.41 |
2,965.73 |
17.0K |
| 10:52 |
2,966.25 |
2,966.25 |
2,965.11 |
2,965.56 |
13.6K |
| 10:53 |
2,965.29 |
2,965.91 |
2,965.29 |
2,965.91 |
10.6K |
| 10:54 |
2,967.09 |
2,968.23 |
2,967.09 |
2,967.99 |
23.1K |
| 10:55 |
2,968.73 |
2,968.73 |
2,967.45 |
2,967.72 |
14.5K |
| 10:56 |
2,968.39 |
2,968.59 |
2,968.06 |
2,968.06 |
17.7K |
| 10:57 |
2,967.29 |
2,967.29 |
2,965.98 |
2,966.55 |
44.5K |
| 10:58 |
2,966.14 |
2,966.14 |
2,964.82 |
2,964.82 |
13.6K |
| 10:59 |
2,964.28 |
2,964.28 |
2,962.84 |
2,964.15 |
68.3K |
| 11:00 |
2,964.62 |
2,965.38 |
2,964.18 |
2,964.18 |
16.3K |
| 11:01 |
2,964.51 |
2,966.13 |
2,964.51 |
2,966.13 |
28.9K |
| 11:02 |
2,966.65 |
2,966.79 |
2,965.32 |
2,965.32 |
12.4K |
| 11:03 |
2,967.26 |
2,967.26 |
2,966.13 |
2,966.46 |
19.3K |
| 11:04 |
2,966.79 |
2,966.93 |
2,966.60 |
2,966.60 |
7.9K |
| 11:05 |
2,966.79 |
2,967.33 |
2,964.93 |
2,964.93 |
19.9K |
| 11:06 |
2,964.70 |
2,964.70 |
2,963.75 |
2,963.75 |
21.5K |
| 11:07 |
2,964.21 |
2,964.27 |
2,963.67 |
2,964.27 |
16.3K |
| 11:08 |
2,963.34 |
2,963.34 |
2,961.86 |
2,961.86 |
16.9K |
| 11:09 |
2,963.92 |
2,963.92 |
2,963.38 |
2,963.38 |
25.4K |
| 11:10 |
2,963.05 |
2,963.16 |
2,963.05 |
2,963.16 |
12.9K |
| 11:11 |
2,963.76 |
2,963.82 |
2,963.49 |
2,963.82 |
20.0K |
| 11:12 |
2,963.82 |
2,963.82 |
2,962.59 |
2,963.13 |
28.2K |
| 11:13 |
2,963.29 |
2,964.80 |
2,963.29 |
2,964.47 |
24.0K |
| 11:14 |
2,964.47 |
2,966.38 |
2,964.47 |
2,966.38 |
14.9K |
| 11:15 |
2,966.38 |
2,969.46 |
2,966.38 |
2,969.46 |
21.1K |
| 11:16 |
2,970.17 |
2,970.38 |
2,970.12 |
2,970.38 |
30.1K |
| 11:17 |
2,970.38 |
2,972.67 |
2,970.38 |
2,972.67 |
15.8K |
| 11:18 |
2,971.47 |
2,971.47 |
2,971.20 |
2,971.34 |
32.2K |
| 11:19 |
2,970.93 |
2,972.07 |
2,970.93 |
2,971.60 |
16.6K |
| 11:20 |
2,971.60 |
2,972.02 |
2,971.15 |
2,972.02 |
7.1K |
| 11:21 |
2,973.03 |
2,977.91 |
2,972.85 |
2,977.91 |
29.7K |
| 11:22 |
2,977.91 |
2,978.07 |
2,977.80 |
2,978.07 |
19.0K |
| 11:23 |
2,978.07 |
2,978.07 |
2,977.70 |
2,977.70 |
6.7K |
| 11:24 |
2,978.40 |
2,978.40 |
2,977.85 |
2,977.85 |
6.8K |
| 11:25 |
2,977.23 |
2,980.44 |
2,977.23 |
2,980.44 |
31.0K |
| 11:26 |
2,980.31 |
2,980.50 |
2,979.90 |
2,979.90 |
7.2K |
| 11:27 |
2,980.22 |
2,980.22 |
2,977.45 |
2,977.45 |
15.9K |
| 11:28 |
2,977.82 |
2,977.82 |
2,974.94 |
2,975.28 |
9.0K |
| 11:29 |
2,975.47 |
2,977.06 |
2,975.47 |
2,977.06 |
18.6K |
| 11:30 |
2,977.06 |
2,978.40 |
2,977.03 |
2,978.40 |
12.2K |
| 11:31 |
2,978.73 |
2,978.73 |
2,977.85 |
2,977.85 |
22.0K |
| 11:32 |
2,977.29 |
2,977.29 |
2,976.75 |
2,976.94 |
18.5K |
| 11:33 |
2,977.21 |
2,977.21 |
2,976.15 |
2,976.71 |
13.8K |
| 11:34 |
2,976.76 |
2,977.30 |
2,975.83 |
2,977.30 |
12.0K |
| 11:35 |
2,976.54 |
2,977.36 |
2,976.54 |
2,977.08 |
11.6K |
| 11:36 |
2,977.08 |
2,978.01 |
2,977.08 |
2,978.01 |
17.6K |
| 11:37 |
2,977.75 |
2,977.75 |
2,976.93 |
2,976.93 |
4.8K |
| 11:38 |
2,977.66 |
2,977.80 |
2,977.58 |
2,977.58 |
12.8K |
| 11:39 |
2,977.53 |
2,978.28 |
2,977.53 |
2,978.08 |
22.6K |
| 11:40 |
2,978.08 |
2,978.08 |
2,977.17 |
2,977.59 |
31.5K |
| 11:41 |
2,977.59 |
2,978.13 |
2,977.59 |
2,978.13 |
11.3K |
| 11:42 |
2,978.46 |
2,978.46 |
2,977.53 |
2,977.53 |
9.7K |
| 11:43 |
2,977.53 |
2,978.07 |
2,977.53 |
2,977.80 |
13.3K |
| 11:44 |
2,977.33 |
2,977.33 |
2,977.22 |
2,977.31 |
15.1K |
| 11:45 |
2,977.31 |
2,978.45 |
2,976.65 |
2,976.65 |
32.1K |
| 11:46 |
2,976.48 |
2,977.28 |
2,976.48 |
2,977.28 |
13.7K |
| 11:47 |
2,977.28 |
2,977.28 |
2,975.97 |
2,975.97 |
11.4K |
| 11:48 |
2,975.57 |
2,975.57 |
2,972.58 |
2,972.58 |
35.4K |
| 11:49 |
2,973.00 |
2,973.00 |
2,971.90 |
2,971.90 |
17.1K |
| 11:50 |
2,971.57 |
2,972.89 |
2,971.12 |
2,971.77 |
46.3K |
| 11:51 |
2,971.77 |
2,973.40 |
2,971.39 |
2,973.40 |
13.1K |
| 11:52 |
2,973.95 |
2,974.23 |
2,973.76 |
2,974.23 |
3.1K |
| 11:53 |
2,973.54 |
2,973.99 |
2,973.36 |
2,973.99 |
10.8K |
| 11:54 |
2,973.99 |
2,973.99 |
2,973.44 |
2,973.61 |
8.6K |
| 11:55 |
2,973.80 |
2,973.80 |
2,973.06 |
2,973.06 |
16.8K |
| 11:56 |
2,972.82 |
2,973.62 |
2,972.82 |
2,973.62 |
12.1K |
| 11:57 |
2,973.34 |
2,973.34 |
2,972.86 |
2,972.87 |
9.0K |
| 11:58 |
2,972.87 |
2,973.66 |
2,972.73 |
2,973.66 |
8.0K |
| 11:59 |
2,974.16 |
2,974.16 |
2,973.93 |
2,973.99 |
6.8K |
| 12:00 |
2,973.66 |
2,975.47 |
2,973.66 |
2,975.47 |
56.1K |
| 12:01 |
2,975.47 |
2,976.48 |
2,975.47 |
2,976.48 |
13.8K |
| 12:02 |
2,976.48 |
2,976.72 |
2,976.15 |
2,976.72 |
10.9K |
| 12:03 |
2,976.55 |
2,976.82 |
2,976.11 |
2,976.11 |
53.4K |
| 12:04 |
2,976.11 |
2,976.11 |
2,973.50 |
2,973.50 |
12.9K |
| 12:05 |
2,974.50 |
2,974.90 |
2,974.23 |
2,974.90 |
8.7K |
| 12:06 |
2,976.63 |
2,976.69 |
2,976.36 |
2,976.69 |
12.0K |
| 12:07 |
2,977.02 |
2,977.70 |
2,977.02 |
2,977.16 |
12.1K |
| 12:08 |
2,976.85 |
2,977.03 |
2,976.30 |
2,977.03 |
23.0K |
| 12:09 |
2,977.03 |
2,977.03 |
2,976.17 |
2,976.38 |
7.6K |
| 12:10 |
2,975.20 |
2,975.60 |
2,974.53 |
2,974.53 |
17.4K |
| 12:11 |
2,975.57 |
2,975.69 |
2,975.57 |
2,975.69 |
14.0K |
| 12:12 |
2,976.22 |
2,978.67 |
2,976.22 |
2,978.35 |
23.4K |
| 12:13 |
2,978.86 |
2,979.46 |
2,978.86 |
2,979.46 |
22.2K |
| 12:14 |
2,978.92 |
2,979.41 |
2,978.92 |
2,979.41 |
15.3K |
| 12:15 |
2,979.13 |
2,979.13 |
2,976.41 |
2,976.41 |
20.5K |
| 12:16 |
2,975.74 |
2,976.08 |
2,975.74 |
2,975.94 |
6.3K |
| 12:17 |
2,973.44 |
2,973.44 |
2,972.37 |
2,972.37 |
19.9K |
| 12:18 |
2,972.84 |
2,972.84 |
2,971.37 |
2,971.37 |
9.3K |
| 12:19 |
2,971.64 |
2,971.81 |
2,971.34 |
2,971.34 |
10.9K |
| 12:20 |
2,972.27 |
2,972.48 |
2,972.27 |
2,972.29 |
7.2K |
| 12:21 |
2,972.21 |
2,972.87 |
2,971.99 |
2,971.99 |
10.4K |
| 12:22 |
2,972.15 |
2,972.46 |
2,971.80 |
2,972.13 |
4.3K |
| 12:23 |
2,971.96 |
2,971.96 |
2,969.58 |
2,969.58 |
15.2K |
| 12:24 |
2,970.33 |
2,970.65 |
2,969.33 |
2,969.33 |
12.9K |
| 12:25 |
2,969.02 |
2,969.80 |
2,969.02 |
2,969.80 |
7.7K |
| 12:26 |
2,970.06 |
2,970.06 |
2,969.13 |
2,969.66 |
70.8K |
| 12:27 |
2,969.66 |
2,969.66 |
2,969.13 |
2,969.34 |
16.5K |
| 12:28 |
2,969.34 |
2,969.34 |
2,968.68 |
2,968.76 |
17.6K |
| 12:29 |
2,969.74 |
2,970.39 |
2,969.74 |
2,970.32 |
21.3K |
| 12:30 |
2,970.22 |
2,971.88 |
2,969.69 |
2,971.88 |
272.1K |
| 12:31 |
2,972.70 |
2,973.86 |
2,972.70 |
2,972.82 |
45.2K |
| 12:32 |
2,972.93 |
2,973.16 |
2,972.56 |
2,973.16 |
23.1K |
| 12:33 |
2,973.22 |
2,973.22 |
2,971.69 |
2,971.69 |
24.1K |
| 12:34 |
2,971.69 |
2,971.69 |
2,971.11 |
2,971.11 |
9.4K |
| 12:35 |
2,971.71 |
2,972.02 |
2,971.61 |
2,972.02 |
14.7K |
| 12:36 |
2,972.02 |
2,972.29 |
2,970.97 |
2,970.97 |
9.9K |
| 12:37 |
2,970.64 |
2,970.91 |
2,970.37 |
2,970.91 |
22.8K |
| 12:38 |
2,971.51 |
2,972.66 |
2,971.18 |
2,972.66 |
13.8K |
| 12:39 |
2,972.39 |
2,972.39 |
2,971.79 |
2,972.06 |
8.3K |
| 12:40 |
2,972.06 |
2,972.57 |
2,971.98 |
2,972.57 |
10.0K |
| 12:41 |
2,972.36 |
2,972.36 |
2,971.15 |
2,971.15 |
17.0K |
| 12:42 |
2,971.15 |
2,971.15 |
2,970.23 |
2,970.71 |
18.9K |
| 12:43 |
2,970.85 |
2,971.83 |
2,970.85 |
2,971.83 |
9.0K |
| 12:44 |
2,971.76 |
2,971.76 |
2,970.83 |
2,970.83 |
13.2K |
| 12:45 |
2,971.02 |
2,971.02 |
2,970.50 |
2,970.56 |
18.3K |
| 12:46 |
2,970.54 |
2,970.70 |
2,970.37 |
2,970.37 |
9.6K |
| 12:47 |
2,969.77 |
2,970.31 |
2,969.77 |
2,970.31 |
15.2K |
| 12:48 |
2,970.31 |
2,970.31 |
2,970.21 |
2,970.21 |
21.2K |
| 12:49 |
2,970.21 |
2,970.21 |
2,969.68 |
2,969.68 |
6.7K |
| 12:50 |
2,969.68 |
2,969.68 |
2,969.38 |
2,969.54 |
9.3K |
| 12:51 |
2,970.14 |
2,970.41 |
2,969.94 |
2,969.94 |
5.3K |
| 12:52 |
2,970.78 |
2,970.78 |
2,970.75 |
2,970.75 |
38.7K |
| 12:53 |
2,971.42 |
2,971.42 |
2,970.93 |
2,970.93 |
4.3K |
| 12:54 |
2,970.52 |
2,970.52 |
2,969.22 |
2,970.48 |
8.2K |
| 12:55 |
2,970.41 |
2,970.41 |
2,969.54 |
2,969.87 |
9.7K |
| 12:56 |
2,970.01 |
2,970.34 |
2,970.01 |
2,970.24 |
8.1K |
| 12:57 |
2,970.24 |
2,973.91 |
2,970.24 |
2,973.91 |
114.3K |
| 12:58 |
2,973.58 |
2,973.69 |
2,972.44 |
2,972.44 |
14.2K |
| 12:59 |
2,972.44 |
2,972.44 |
2,970.86 |
2,971.19 |
9.7K |
| 13:00 |
2,971.19 |
2,972.04 |
2,971.18 |
2,971.77 |
7.5K |
| 13:01 |
2,971.77 |
2,971.87 |
2,971.77 |
2,971.87 |
3.3K |
| 13:02 |
2,971.97 |
2,974.07 |
2,971.97 |
2,973.47 |
13.5K |
| 13:03 |
2,974.28 |
2,974.44 |
2,974.28 |
2,974.44 |
24.8K |
| 13:04 |
2,975.36 |
2,975.69 |
2,975.36 |
2,975.69 |
8.5K |
| 13:05 |
2,977.22 |
2,977.22 |
2,975.42 |
2,975.42 |
20.7K |
| 13:06 |
2,975.61 |
2,975.61 |
2,975.61 |
2,975.61 |
4.3K |
| 13:07 |
2,974.20 |
2,974.20 |
2,973.64 |
2,973.64 |
12.9K |
| 13:08 |
2,973.43 |
2,974.36 |
2,973.43 |
2,974.03 |
12.8K |
| 13:09 |
2,974.36 |
2,974.82 |
2,974.36 |
2,974.82 |
10.5K |
| 13:10 |
2,974.37 |
2,974.47 |
2,974.31 |
2,974.47 |
8.3K |
| 13:11 |
2,975.05 |
2,975.78 |
2,974.45 |
2,975.78 |
6.6K |
| 13:12 |
2,975.90 |
2,976.69 |
2,975.90 |
2,976.69 |
8.2K |
| 13:13 |
2,976.09 |
2,976.50 |
2,975.96 |
2,975.96 |
11.2K |
| 13:14 |
2,976.09 |
2,976.09 |
2,975.96 |
2,976.09 |
2.5K |
| 13:15 |
2,976.22 |
2,976.55 |
2,976.22 |
2,976.55 |
4.5K |
| 13:16 |
2,976.37 |
2,979.08 |
2,976.37 |
2,979.08 |
14.5K |
| 13:17 |
2,978.91 |
2,979.37 |
2,978.58 |
2,979.10 |
11.2K |
| 13:18 |
2,979.36 |
2,979.97 |
2,979.36 |
2,979.37 |
7.5K |
| 13:19 |
2,979.08 |
2,979.76 |
2,979.08 |
2,979.76 |
1.8K |
| 13:20 |
2,980.09 |
2,980.15 |
2,979.82 |
2,979.82 |
7.1K |
| 13:21 |
2,979.93 |
2,981.63 |
2,979.93 |
2,981.63 |
44.3K |
| 13:22 |
2,981.31 |
2,982.42 |
2,981.10 |
2,982.42 |
17.9K |
| 13:23 |
2,982.42 |
2,982.75 |
2,982.16 |
2,982.16 |
9.2K |
| 13:24 |
2,981.89 |
2,983.48 |
2,981.75 |
2,983.48 |
10.3K |
| 13:25 |
2,983.48 |
2,984.82 |
2,983.48 |
2,984.82 |
41.2K |
| 13:26 |
2,985.68 |
2,986.11 |
2,985.68 |
2,985.92 |
10.9K |
| 13:27 |
2,985.92 |
2,986.25 |
2,985.92 |
2,986.25 |
8.6K |
| 13:28 |
2,986.58 |
2,987.70 |
2,986.58 |
2,987.70 |
11.7K |
| 13:29 |
2,988.24 |
2,988.56 |
2,987.70 |
2,988.56 |
12.6K |
| 13:30 |
2,987.86 |
2,987.90 |
2,987.58 |
2,987.90 |
34.9K |
| 13:31 |
2,988.45 |
2,988.45 |
2,987.85 |
2,987.85 |
10.3K |
| 13:32 |
2,987.52 |
2,987.52 |
2,986.84 |
2,986.84 |
5.3K |
| 13:33 |
2,986.32 |
2,986.43 |
2,983.95 |
2,983.95 |
17.9K |
| 13:34 |
2,983.95 |
2,983.95 |
2,982.82 |
2,982.82 |
12.4K |
| 13:35 |
2,982.10 |
2,982.10 |
2,981.29 |
2,981.29 |
23.2K |
| 13:36 |
2,981.09 |
2,981.09 |
2,980.24 |
2,980.24 |
11.7K |
| 13:37 |
2,979.97 |
2,979.97 |
2,979.31 |
2,979.31 |
9.5K |
| 13:38 |
2,979.72 |
2,980.78 |
2,979.72 |
2,980.78 |
9.0K |
| 13:39 |
2,979.64 |
2,980.30 |
2,979.64 |
2,980.30 |
8.3K |
| 13:40 |
2,980.58 |
2,980.58 |
2,980.20 |
2,980.20 |
7.9K |
| 13:41 |
2,980.26 |
2,980.44 |
2,979.62 |
2,979.62 |
9.8K |
| 13:42 |
2,979.62 |
2,980.68 |
2,979.55 |
2,980.68 |
22.6K |
| 13:43 |
2,980.96 |
2,980.96 |
2,979.97 |
2,979.97 |
9.5K |
| 13:44 |
2,979.97 |
2,979.97 |
2,977.31 |
2,977.31 |
52.9K |
| 13:45 |
2,977.64 |
2,977.64 |
2,976.88 |
2,976.88 |
8.6K |
| 13:46 |
2,976.82 |
2,978.75 |
2,976.82 |
2,978.75 |
17.3K |
| 13:47 |
2,977.98 |
2,977.98 |
2,976.84 |
2,977.38 |
15.5K |
| 13:48 |
2,977.38 |
2,977.38 |
2,976.24 |
2,976.84 |
17.8K |
| 13:49 |
2,976.51 |
2,976.51 |
2,975.85 |
2,976.18 |
11.8K |
| 13:50 |
2,976.18 |
2,976.18 |
2,975.31 |
2,975.31 |
3.7K |
| 13:51 |
2,975.52 |
2,976.04 |
2,975.12 |
2,976.04 |
11.4K |
| 13:52 |
2,974.85 |
2,977.11 |
2,974.85 |
2,977.11 |
17.1K |
| 13:53 |
2,975.92 |
2,975.94 |
2,975.92 |
2,975.94 |
3.1K |
| 13:54 |
2,976.32 |
2,976.65 |
2,976.32 |
2,976.65 |
4.5K |
| 13:55 |
2,976.38 |
2,976.78 |
2,975.91 |
2,975.91 |
14.2K |
| 13:56 |
2,975.59 |
2,975.59 |
2,975.06 |
2,975.06 |
17.2K |
| 13:57 |
2,975.79 |
2,975.79 |
2,974.54 |
2,974.54 |
7.6K |
| 13:58 |
2,974.95 |
2,974.95 |
2,974.68 |
2,974.68 |
9.5K |
| 13:59 |
2,974.41 |
2,974.41 |
2,974.24 |
2,974.35 |
3.6K |
| 14:00 |
2,975.38 |
2,975.94 |
2,975.38 |
2,975.94 |
10.9K |
| 14:01 |
2,977.05 |
2,977.05 |
2,975.86 |
2,975.86 |
5.7K |
| 14:02 |
2,975.86 |
2,975.86 |
2,975.13 |
2,975.13 |
11.6K |
| 14:03 |
2,975.32 |
2,976.52 |
2,975.32 |
2,976.52 |
8.7K |
| 14:04 |
2,975.99 |
2,977.43 |
2,975.91 |
2,977.43 |
21.9K |
| 14:05 |
2,978.17 |
2,978.43 |
2,978.00 |
2,978.43 |
7.6K |
| 14:06 |
2,979.11 |
2,979.11 |
2,978.03 |
2,978.03 |
14.9K |
| 14:07 |
2,977.93 |
2,978.00 |
2,977.39 |
2,977.39 |
6.7K |
| 14:08 |
2,977.39 |
2,977.39 |
2,976.66 |
2,976.66 |
13.9K |
| 14:09 |
2,976.66 |
2,977.43 |
2,976.66 |
2,977.43 |
20.6K |
| 14:10 |
2,977.43 |
2,977.73 |
2,976.67 |
2,977.73 |
8.3K |
| 14:11 |
2,978.14 |
2,978.14 |
2,977.35 |
2,977.35 |
9.7K |
| 14:12 |
2,977.21 |
2,977.60 |
2,976.93 |
2,977.60 |
10.1K |
| 14:13 |
2,977.65 |
2,978.33 |
2,977.65 |
2,977.79 |
4.7K |
| 14:14 |
2,978.00 |
2,978.00 |
2,977.35 |
2,977.35 |
8.8K |
| 14:15 |
2,977.49 |
2,977.60 |
2,977.27 |
2,977.60 |
9.2K |
| 14:16 |
2,978.32 |
2,979.26 |
2,978.32 |
2,979.26 |
13.4K |
| 14:17 |
2,979.26 |
2,979.26 |
2,978.93 |
2,978.93 |
16.6K |
| 14:18 |
2,978.93 |
2,979.98 |
2,978.93 |
2,979.98 |
3.4K |
| 14:19 |
2,979.98 |
2,979.98 |
2,978.63 |
2,978.63 |
17.9K |
| 14:20 |
2,978.30 |
2,979.03 |
2,978.22 |
2,978.22 |
26.5K |
| 14:21 |
2,978.22 |
2,978.82 |
2,978.22 |
2,978.82 |
3.0K |
| 14:22 |
2,979.67 |
2,980.43 |
2,979.67 |
2,980.07 |
24.6K |
| 14:23 |
2,980.34 |
2,981.48 |
2,980.34 |
2,981.48 |
6.2K |
| 14:24 |
2,981.48 |
2,981.48 |
2,981.06 |
2,981.06 |
8.4K |
| 14:25 |
2,981.46 |
2,981.73 |
2,981.17 |
2,981.17 |
1.8K |
| 14:26 |
2,981.17 |
2,981.74 |
2,981.17 |
2,981.74 |
11.5K |
| 14:27 |
2,982.06 |
2,983.24 |
2,982.06 |
2,982.91 |
28.5K |
| 14:28 |
2,981.27 |
2,981.27 |
2,978.94 |
2,978.94 |
26.5K |
| 14:29 |
2,978.94 |
2,981.21 |
2,978.94 |
2,981.21 |
7.9K |
| 14:30 |
2,980.94 |
2,980.94 |
2,980.88 |
2,980.88 |
3.9K |
| 14:31 |
2,980.94 |
2,984.09 |
2,980.94 |
2,984.09 |
11.5K |
| 14:32 |
2,984.63 |
2,985.05 |
2,983.79 |
2,985.05 |
17.1K |
| 14:33 |
2,984.78 |
2,984.78 |
2,984.38 |
2,984.38 |
7.0K |
| 14:34 |
2,981.71 |
2,981.87 |
2,981.71 |
2,981.87 |
21.9K |
| 14:35 |
2,981.54 |
2,981.54 |
2,981.26 |
2,981.26 |
7.9K |
| 14:36 |
2,982.10 |
2,982.43 |
2,981.28 |
2,981.55 |
11.1K |
| 14:37 |
2,981.55 |
2,981.55 |
2,981.07 |
2,981.21 |
9.5K |
| 14:38 |
2,980.94 |
2,980.94 |
2,980.40 |
2,980.40 |
11.4K |
| 14:39 |
2,981.14 |
2,981.14 |
2,980.25 |
2,980.52 |
40.6K |
| 14:40 |
2,980.12 |
2,980.22 |
2,980.06 |
2,980.06 |
11.9K |
| 14:41 |
2,979.92 |
2,979.92 |
2,978.89 |
2,979.76 |
64.1K |
| 14:42 |
2,980.63 |
2,980.69 |
2,980.15 |
2,980.69 |
4.1K |
| 14:43 |
2,980.38 |
2,980.55 |
2,980.38 |
2,980.55 |
3.4K |
| 14:44 |
2,980.23 |
2,980.56 |
2,980.19 |
2,980.19 |
7.3K |
| 14:45 |
2,980.19 |
2,980.35 |
2,979.74 |
2,979.74 |
2.8K |
| 14:46 |
2,979.16 |
2,979.16 |
2,979.02 |
2,979.02 |
116.5K |
| 14:47 |
2,979.43 |
2,979.46 |
2,978.67 |
2,978.67 |
40.2K |
| 14:48 |
2,979.00 |
2,979.00 |
2,977.25 |
2,977.25 |
42.6K |
| 14:49 |
2,977.25 |
2,977.25 |
2,975.32 |
2,975.86 |
18.5K |
| 14:50 |
2,976.18 |
2,976.18 |
2,976.18 |
2,976.18 |
7.9K |
| 14:51 |
2,975.86 |
2,976.07 |
2,975.85 |
2,975.85 |
4.4K |
| 14:52 |
2,975.88 |
2,975.88 |
2,975.61 |
2,975.61 |
21.2K |
| 14:53 |
2,975.61 |
2,975.94 |
2,974.83 |
2,975.94 |
18.1K |
| 14:54 |
2,975.94 |
2,975.94 |
2,973.92 |
2,973.92 |
19.5K |
| 14:55 |
2,974.68 |
2,974.68 |
2,974.00 |
2,974.00 |
6.8K |
| 14:56 |
2,973.54 |
2,973.54 |
2,973.00 |
2,973.00 |
21.7K |
| 14:57 |
2,972.67 |
2,972.67 |
2,972.00 |
2,972.00 |
31.6K |
| 14:58 |
2,972.00 |
2,972.00 |
2,971.42 |
2,971.42 |
11.7K |
| 14:59 |
2,971.42 |
2,971.42 |
2,971.02 |
2,971.29 |
8.2K |
| 15:00 |
2,970.75 |
2,973.49 |
2,970.75 |
2,973.39 |
18.6K |
| 15:01 |
2,973.39 |
2,973.66 |
2,973.39 |
2,973.66 |
17.4K |
| 15:02 |
2,972.66 |
2,973.33 |
2,972.66 |
2,972.97 |
15.4K |
| 15:03 |
2,972.97 |
2,973.05 |
2,971.70 |
2,971.70 |
40.2K |
| 15:04 |
2,971.70 |
2,971.70 |
2,970.43 |
2,970.97 |
21.4K |
| 15:05 |
2,970.97 |
2,973.15 |
2,970.64 |
2,973.15 |
25.2K |
| 15:06 |
2,973.36 |
2,973.36 |
2,972.52 |
2,972.52 |
8.0K |
| 15:07 |
2,971.98 |
2,972.22 |
2,971.89 |
2,971.89 |
10.6K |
| 15:08 |
2,971.89 |
2,972.34 |
2,971.89 |
2,972.28 |
15.2K |
| 15:09 |
2,972.74 |
2,973.72 |
2,972.74 |
2,973.47 |
10.7K |
| 15:10 |
2,973.47 |
2,973.47 |
2,972.74 |
2,972.93 |
20.2K |
| 15:11 |
2,973.00 |
2,976.53 |
2,973.00 |
2,976.53 |
31.5K |
| 15:12 |
2,975.65 |
2,976.64 |
2,975.65 |
2,976.64 |
7.7K |
| 15:13 |
2,976.59 |
2,977.39 |
2,976.13 |
2,977.39 |
22.2K |
| 15:14 |
2,977.67 |
2,977.67 |
2,977.33 |
2,977.50 |
10.6K |
| 15:15 |
2,977.31 |
2,977.31 |
2,977.31 |
2,977.31 |
11.5K |
| 15:16 |
2,977.64 |
2,977.64 |
2,976.90 |
2,976.90 |
11.9K |
| 15:17 |
2,976.94 |
2,977.04 |
2,976.85 |
2,976.85 |
13.5K |
| 15:18 |
2,976.58 |
2,976.85 |
2,976.58 |
2,976.79 |
21.3K |
| 15:19 |
2,976.32 |
2,976.32 |
2,975.73 |
2,975.73 |
9.3K |
| 15:20 |
2,974.86 |
2,975.13 |
2,974.26 |
2,975.13 |
33.0K |
| 15:21 |
2,975.13 |
2,976.88 |
2,975.03 |
2,976.88 |
17.4K |
| 15:22 |
2,977.01 |
2,982.90 |
2,977.01 |
2,982.90 |
60.7K |
| 15:23 |
2,982.87 |
2,983.38 |
2,982.86 |
2,983.38 |
9.0K |
| 15:24 |
2,984.26 |
2,985.55 |
2,984.26 |
2,985.33 |
22.4K |
| 15:25 |
2,986.22 |
2,986.22 |
2,985.81 |
2,985.81 |
12.4K |
| 15:26 |
2,984.68 |
2,985.02 |
2,984.68 |
2,985.02 |
115.0K |
| 15:27 |
2,985.02 |
2,985.57 |
2,985.02 |
2,985.57 |
10.9K |
| 15:28 |
2,985.84 |
2,986.15 |
2,984.62 |
2,986.15 |
29.2K |
| 15:29 |
2,986.17 |
2,986.17 |
2,984.06 |
2,984.06 |
25.1K |
| 15:30 |
2,984.86 |
2,986.11 |
2,984.86 |
2,986.11 |
21.8K |
| 15:31 |
2,985.42 |
2,985.42 |
2,984.93 |
2,984.93 |
17.3K |
| 15:32 |
2,985.33 |
2,986.28 |
2,985.33 |
2,986.28 |
27.7K |
| 15:33 |
2,986.50 |
2,987.04 |
2,986.02 |
2,986.02 |
16.4K |
| 15:34 |
2,985.48 |
2,986.62 |
2,984.82 |
2,984.82 |
22.6K |
| 15:35 |
2,984.82 |
2,985.82 |
2,984.82 |
2,985.82 |
19.3K |
| 15:36 |
2,985.31 |
2,985.31 |
2,984.92 |
2,985.06 |
16.6K |
| 15:37 |
2,985.06 |
2,985.36 |
2,984.96 |
2,985.23 |
12.4K |
| 15:38 |
2,984.90 |
2,987.24 |
2,984.90 |
2,987.24 |
27.3K |
| 15:39 |
2,987.24 |
2,987.24 |
2,985.65 |
2,985.65 |
52.0K |
| 15:40 |
2,985.65 |
2,985.65 |
2,984.04 |
2,984.04 |
29.7K |
| 15:41 |
2,983.93 |
2,983.93 |
2,983.12 |
2,983.32 |
25.3K |
| 15:42 |
2,984.42 |
2,984.42 |
2,982.73 |
2,982.73 |
54.0K |
| 15:43 |
2,982.48 |
2,984.11 |
2,982.48 |
2,984.11 |
43.6K |
| 15:44 |
2,984.35 |
2,984.35 |
2,982.22 |
2,982.22 |
32.3K |
| 15:45 |
2,982.22 |
2,982.80 |
2,982.22 |
2,982.74 |
30.8K |
| 15:46 |
2,982.90 |
2,983.03 |
2,982.74 |
2,983.03 |
12.8K |
| 15:47 |
2,983.46 |
2,983.46 |
2,982.56 |
2,982.56 |
16.0K |
| 15:48 |
2,982.77 |
2,982.77 |
2,981.59 |
2,981.59 |
19.9K |
| 15:49 |
2,981.59 |
2,982.39 |
2,981.11 |
2,981.11 |
36.9K |
| 15:50 |
2,982.42 |
2,988.40 |
2,982.42 |
2,988.40 |
154.1K |
| 15:51 |
2,988.07 |
2,990.10 |
2,988.00 |
2,989.58 |
60.1K |
| 15:52 |
2,989.63 |
2,989.85 |
2,988.77 |
2,988.84 |
68.7K |
| 15:53 |
2,989.73 |
2,990.23 |
2,989.34 |
2,990.23 |
48.0K |
| 15:54 |
2,990.43 |
2,990.68 |
2,989.99 |
2,990.52 |
44.6K |
| 15:55 |
2,990.52 |
2,990.62 |
2,990.22 |
2,990.62 |
70.9K |
| 15:56 |
2,991.13 |
2,991.13 |
2,988.96 |
2,989.23 |
66.5K |
| 15:57 |
2,989.60 |
2,990.98 |
2,989.60 |
2,990.37 |
121.0K |
| 15:58 |
2,990.24 |
2,990.31 |
2,989.62 |
2,989.62 |
80.0K |
| 15:59 |
2,989.94 |
2,991.77 |
2,989.94 |
2,991.77 |
83.1K |
| 16:00 |
2,991.72 |
2,991.72 |
2,990.46 |
2,990.46 |
4,118.2K |
| 16:01 |
2,990.46 |
2,990.46 |
2,990.46 |
2,990.46 |
21.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|