| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,974.86 |
2,979.38 |
2,968.81 |
2,975.62 |
486.7K |
| 09:31 |
2,974.69 |
2,979.61 |
2,974.69 |
2,979.61 |
83.3K |
| 09:32 |
2,980.54 |
2,983.32 |
2,977.13 |
2,977.85 |
53.6K |
| 09:33 |
2,976.24 |
2,977.09 |
2,975.88 |
2,976.98 |
17.2K |
| 09:34 |
2,976.51 |
2,980.46 |
2,976.51 |
2,980.46 |
18.9K |
| 09:35 |
2,980.84 |
2,980.84 |
2,976.90 |
2,976.90 |
14.2K |
| 09:36 |
2,975.02 |
2,978.46 |
2,975.02 |
2,978.46 |
26.5K |
| 09:37 |
2,978.34 |
2,979.44 |
2,977.10 |
2,977.10 |
38.3K |
| 09:38 |
2,977.66 |
2,978.84 |
2,977.66 |
2,978.84 |
21.1K |
| 09:39 |
2,979.17 |
2,979.17 |
2,977.80 |
2,977.80 |
17.8K |
| 09:40 |
2,974.90 |
2,975.23 |
2,973.76 |
2,973.76 |
20.4K |
| 09:41 |
2,974.16 |
2,974.92 |
2,973.94 |
2,973.94 |
19.4K |
| 09:42 |
2,974.08 |
2,975.16 |
2,974.08 |
2,974.63 |
35.5K |
| 09:43 |
2,974.63 |
2,974.67 |
2,972.85 |
2,972.85 |
23.8K |
| 09:44 |
2,972.98 |
2,975.36 |
2,972.98 |
2,975.36 |
26.4K |
| 09:45 |
2,975.57 |
2,976.11 |
2,975.57 |
2,976.11 |
76.9K |
| 09:46 |
2,976.37 |
2,976.97 |
2,976.37 |
2,976.97 |
15.7K |
| 09:47 |
2,978.23 |
2,978.23 |
2,977.37 |
2,977.37 |
14.7K |
| 09:48 |
2,976.61 |
2,977.95 |
2,976.61 |
2,977.95 |
22.5K |
| 09:49 |
2,976.69 |
2,976.69 |
2,974.48 |
2,975.37 |
22.8K |
| 09:50 |
2,974.87 |
2,979.18 |
2,974.87 |
2,979.18 |
42.7K |
| 09:51 |
2,979.96 |
2,979.96 |
2,979.51 |
2,979.51 |
17.2K |
| 09:52 |
2,978.57 |
2,978.57 |
2,977.04 |
2,977.04 |
14.4K |
| 09:53 |
2,976.84 |
2,977.78 |
2,976.84 |
2,977.45 |
7.2K |
| 09:54 |
2,977.51 |
2,977.92 |
2,977.19 |
2,977.92 |
4.3K |
| 09:55 |
2,977.92 |
2,977.92 |
2,976.48 |
2,976.48 |
11.9K |
| 09:56 |
2,977.08 |
2,980.52 |
2,977.08 |
2,980.52 |
14.5K |
| 09:57 |
2,980.85 |
2,981.40 |
2,980.85 |
2,981.40 |
18.1K |
| 09:58 |
2,982.21 |
2,982.21 |
2,980.00 |
2,980.00 |
19.7K |
| 09:59 |
2,979.75 |
2,979.75 |
2,978.13 |
2,978.13 |
12.2K |
| 10:00 |
2,977.40 |
2,980.41 |
2,977.40 |
2,980.41 |
9.1K |
| 10:01 |
2,979.38 |
2,979.38 |
2,977.32 |
2,977.32 |
22.5K |
| 10:02 |
2,976.86 |
2,978.00 |
2,976.86 |
2,978.00 |
42.7K |
| 10:03 |
2,978.16 |
2,979.30 |
2,978.16 |
2,978.69 |
11.4K |
| 10:04 |
2,978.22 |
2,978.22 |
2,975.50 |
2,975.50 |
34.7K |
| 10:05 |
2,975.67 |
2,975.67 |
2,973.71 |
2,973.71 |
45.6K |
| 10:06 |
2,973.80 |
2,974.17 |
2,973.74 |
2,973.93 |
19.2K |
| 10:07 |
2,974.15 |
2,974.15 |
2,972.94 |
2,973.55 |
37.1K |
| 10:08 |
2,973.33 |
2,974.03 |
2,973.16 |
2,974.03 |
6.8K |
| 10:09 |
2,974.16 |
2,975.05 |
2,974.16 |
2,974.98 |
41.2K |
| 10:10 |
2,975.51 |
2,976.38 |
2,975.51 |
2,976.18 |
27.0K |
| 10:11 |
2,976.17 |
2,976.17 |
2,973.97 |
2,973.97 |
6.1K |
| 10:12 |
2,974.32 |
2,974.32 |
2,973.24 |
2,973.24 |
16.5K |
| 10:13 |
2,972.10 |
2,972.56 |
2,971.10 |
2,972.56 |
73.7K |
| 10:14 |
2,973.18 |
2,973.18 |
2,971.91 |
2,971.91 |
4.4K |
| 10:15 |
2,971.91 |
2,972.18 |
2,971.91 |
2,971.91 |
16.3K |
| 10:16 |
2,971.77 |
2,971.77 |
2,970.96 |
2,971.23 |
4.0K |
| 10:17 |
2,971.04 |
2,971.10 |
2,969.62 |
2,969.62 |
12.3K |
| 10:18 |
2,968.26 |
2,968.86 |
2,968.15 |
2,968.86 |
31.5K |
| 10:19 |
2,968.83 |
2,969.37 |
2,968.83 |
2,969.37 |
9.8K |
| 10:20 |
2,969.63 |
2,969.63 |
2,967.35 |
2,967.35 |
7.6K |
| 10:21 |
2,968.22 |
2,968.89 |
2,967.15 |
2,968.89 |
41.5K |
| 10:22 |
2,971.01 |
2,971.01 |
2,970.14 |
2,970.68 |
24.4K |
| 10:23 |
2,970.14 |
2,970.91 |
2,969.26 |
2,970.91 |
47.9K |
| 10:24 |
2,970.59 |
2,970.72 |
2,970.13 |
2,970.13 |
26.3K |
| 10:25 |
2,970.19 |
2,970.19 |
2,969.32 |
2,970.12 |
14.8K |
| 10:26 |
2,970.25 |
2,970.47 |
2,970.25 |
2,970.33 |
2.9K |
| 10:27 |
2,969.92 |
2,971.46 |
2,969.92 |
2,971.46 |
49.0K |
| 10:28 |
2,971.79 |
2,972.47 |
2,971.79 |
2,972.36 |
2.8K |
| 10:29 |
2,971.68 |
2,971.68 |
2,970.68 |
2,971.02 |
13.6K |
| 10:30 |
2,970.95 |
2,970.95 |
2,969.04 |
2,969.29 |
9.1K |
| 10:31 |
2,968.36 |
2,968.42 |
2,968.36 |
2,968.42 |
14.9K |
| 10:32 |
2,968.82 |
2,968.82 |
2,968.66 |
2,968.70 |
24.4K |
| 10:33 |
2,968.29 |
2,969.02 |
2,968.29 |
2,969.02 |
10.7K |
| 10:34 |
2,968.37 |
2,968.86 |
2,967.83 |
2,967.83 |
6.3K |
| 10:35 |
2,969.16 |
2,969.16 |
2,968.76 |
2,968.76 |
10.0K |
| 10:36 |
2,969.47 |
2,970.96 |
2,969.47 |
2,970.96 |
13.0K |
| 10:37 |
2,970.69 |
2,971.50 |
2,970.69 |
2,971.10 |
6.9K |
| 10:38 |
2,971.07 |
2,971.37 |
2,971.07 |
2,971.10 |
4.6K |
| 10:39 |
2,970.63 |
2,970.63 |
2,969.62 |
2,969.62 |
11.5K |
| 10:40 |
2,969.75 |
2,971.90 |
2,969.75 |
2,971.90 |
9.5K |
| 10:41 |
2,971.90 |
2,973.83 |
2,971.63 |
2,973.60 |
129.7K |
| 10:42 |
2,974.63 |
2,974.63 |
2,973.90 |
2,973.90 |
19.1K |
| 10:43 |
2,973.63 |
2,975.21 |
2,973.63 |
2,974.53 |
5.0K |
| 10:44 |
2,975.19 |
2,975.19 |
2,974.59 |
2,974.59 |
8.1K |
| 10:45 |
2,974.91 |
2,977.73 |
2,974.59 |
2,977.73 |
36.4K |
| 10:46 |
2,977.46 |
2,977.86 |
2,977.33 |
2,977.33 |
6.6K |
| 10:47 |
2,976.53 |
2,977.62 |
2,976.53 |
2,977.62 |
22.8K |
| 10:48 |
2,977.84 |
2,979.77 |
2,977.84 |
2,979.77 |
20.4K |
| 10:49 |
2,979.56 |
2,981.98 |
2,979.56 |
2,981.70 |
27.2K |
| 10:50 |
2,981.69 |
2,981.75 |
2,981.55 |
2,981.75 |
16.5K |
| 10:51 |
2,982.02 |
2,982.02 |
2,979.23 |
2,979.23 |
22.4K |
| 10:52 |
2,980.02 |
2,980.02 |
2,978.05 |
2,978.05 |
25.0K |
| 10:53 |
2,977.56 |
2,977.56 |
2,976.71 |
2,976.71 |
12.2K |
| 10:54 |
2,976.71 |
2,977.11 |
2,976.57 |
2,977.11 |
5.5K |
| 10:55 |
2,977.11 |
2,977.11 |
2,976.40 |
2,976.40 |
6.3K |
| 10:56 |
2,976.40 |
2,976.40 |
2,974.85 |
2,975.48 |
27.1K |
| 10:57 |
2,975.32 |
2,975.32 |
2,974.99 |
2,974.99 |
19.9K |
| 10:58 |
2,974.83 |
2,974.83 |
2,973.93 |
2,973.93 |
10.4K |
| 10:59 |
2,974.72 |
2,974.72 |
2,972.25 |
2,972.25 |
16.7K |
| 11:00 |
2,972.34 |
2,973.20 |
2,971.73 |
2,971.83 |
12.9K |
| 11:01 |
2,971.66 |
2,972.19 |
2,971.28 |
2,971.28 |
16.4K |
| 11:02 |
2,971.38 |
2,971.38 |
2,970.18 |
2,970.18 |
12.8K |
| 11:03 |
2,970.51 |
2,971.18 |
2,970.51 |
2,971.18 |
9.6K |
| 11:04 |
2,970.91 |
2,970.91 |
2,969.01 |
2,969.01 |
17.6K |
| 11:05 |
2,968.84 |
2,969.68 |
2,968.82 |
2,969.68 |
17.9K |
| 11:06 |
2,968.87 |
2,969.83 |
2,968.73 |
2,969.27 |
20.7K |
| 11:07 |
2,968.13 |
2,968.34 |
2,967.00 |
2,967.48 |
12.2K |
| 11:08 |
2,967.74 |
2,967.94 |
2,966.85 |
2,966.85 |
6.9K |
| 11:09 |
2,968.24 |
2,968.24 |
2,967.65 |
2,967.72 |
13.0K |
| 11:10 |
2,968.64 |
2,969.04 |
2,968.37 |
2,969.04 |
12.5K |
| 11:11 |
2,969.15 |
2,969.42 |
2,969.15 |
2,969.20 |
14.0K |
| 11:12 |
2,969.58 |
2,969.90 |
2,968.90 |
2,969.33 |
12.2K |
| 11:13 |
2,968.30 |
2,968.30 |
2,967.79 |
2,967.79 |
56.3K |
| 11:14 |
2,967.73 |
2,967.73 |
2,965.98 |
2,965.98 |
21.3K |
| 11:15 |
2,966.31 |
2,966.37 |
2,966.17 |
2,966.37 |
7.0K |
| 11:16 |
2,966.10 |
2,966.31 |
2,965.51 |
2,965.98 |
15.3K |
| 11:17 |
2,964.77 |
2,965.10 |
2,964.77 |
2,964.79 |
19.5K |
| 11:18 |
2,964.86 |
2,965.32 |
2,964.86 |
2,965.32 |
8.2K |
| 11:19 |
2,964.78 |
2,964.97 |
2,964.48 |
2,964.64 |
17.1K |
| 11:20 |
2,964.71 |
2,967.86 |
2,964.71 |
2,967.86 |
38.4K |
| 11:21 |
2,967.59 |
2,967.62 |
2,967.25 |
2,967.62 |
11.8K |
| 11:22 |
2,967.89 |
2,969.23 |
2,967.89 |
2,969.23 |
17.6K |
| 11:23 |
2,970.24 |
2,970.37 |
2,970.05 |
2,970.05 |
12.0K |
| 11:24 |
2,970.05 |
2,970.05 |
2,969.61 |
2,969.72 |
4.4K |
| 11:25 |
2,969.21 |
2,969.54 |
2,969.05 |
2,969.27 |
7.2K |
| 11:26 |
2,969.27 |
2,969.27 |
2,968.59 |
2,968.59 |
4.0K |
| 11:27 |
2,968.66 |
2,968.82 |
2,968.49 |
2,968.75 |
9.6K |
| 11:28 |
2,968.75 |
2,968.91 |
2,968.19 |
2,968.19 |
10.7K |
| 11:29 |
2,968.19 |
2,968.52 |
2,968.19 |
2,968.52 |
2.0K |
| 11:30 |
2,968.19 |
2,968.19 |
2,968.13 |
2,968.13 |
11.0K |
| 11:31 |
2,967.06 |
2,967.13 |
2,966.50 |
2,966.50 |
21.8K |
| 11:32 |
2,966.83 |
2,966.83 |
2,966.24 |
2,966.50 |
12.9K |
| 11:33 |
2,967.19 |
2,967.19 |
2,966.77 |
2,966.84 |
13.7K |
| 11:34 |
2,966.86 |
2,966.86 |
2,966.29 |
2,966.56 |
4.5K |
| 11:35 |
2,966.56 |
2,966.73 |
2,966.29 |
2,966.73 |
7.6K |
| 11:36 |
2,966.86 |
2,967.03 |
2,966.70 |
2,967.03 |
29.7K |
| 11:37 |
2,967.03 |
2,967.03 |
2,966.29 |
2,966.29 |
3.3K |
| 11:38 |
2,966.24 |
2,967.24 |
2,966.24 |
2,967.08 |
11.2K |
| 11:39 |
2,966.92 |
2,967.08 |
2,966.37 |
2,966.37 |
27.4K |
| 11:40 |
2,965.85 |
2,965.85 |
2,965.12 |
2,965.12 |
9.3K |
| 11:41 |
2,965.12 |
2,965.39 |
2,964.66 |
2,964.66 |
9.7K |
| 11:42 |
2,964.33 |
2,964.52 |
2,964.14 |
2,964.14 |
13.9K |
| 11:43 |
2,964.14 |
2,964.57 |
2,963.53 |
2,964.43 |
17.6K |
| 11:44 |
2,964.27 |
2,965.12 |
2,964.27 |
2,965.12 |
17.3K |
| 11:45 |
2,964.85 |
2,965.14 |
2,964.11 |
2,964.11 |
34.0K |
| 11:46 |
2,963.74 |
2,964.28 |
2,963.74 |
2,964.11 |
6.3K |
| 11:47 |
2,964.11 |
2,964.11 |
2,963.14 |
2,963.14 |
4.1K |
| 11:48 |
2,962.87 |
2,963.13 |
2,962.82 |
2,963.00 |
3.3K |
| 11:49 |
2,963.00 |
2,963.09 |
2,962.62 |
2,962.62 |
6.9K |
| 11:50 |
2,962.79 |
2,962.79 |
2,961.42 |
2,961.42 |
34.4K |
| 11:51 |
2,961.61 |
2,961.61 |
2,958.01 |
2,958.01 |
103.5K |
| 11:52 |
2,957.68 |
2,957.68 |
2,956.60 |
2,956.60 |
36.5K |
| 11:53 |
2,956.33 |
2,956.33 |
2,955.79 |
2,955.79 |
15.2K |
| 11:54 |
2,955.41 |
2,955.95 |
2,955.41 |
2,955.48 |
9.2K |
| 11:55 |
2,955.27 |
2,955.27 |
2,954.59 |
2,954.59 |
13.1K |
| 11:56 |
2,954.39 |
2,955.40 |
2,954.39 |
2,954.80 |
48.4K |
| 11:57 |
2,954.20 |
2,954.20 |
2,951.80 |
2,951.80 |
66.9K |
| 11:58 |
2,951.53 |
2,951.53 |
2,951.53 |
2,951.53 |
26.3K |
| 11:59 |
2,950.06 |
2,950.66 |
2,950.06 |
2,950.66 |
55.6K |
| 12:00 |
2,950.80 |
2,951.80 |
2,950.80 |
2,951.80 |
3.5K |
| 12:01 |
2,951.27 |
2,951.56 |
2,951.09 |
2,951.56 |
8.2K |
| 12:02 |
2,951.56 |
2,954.11 |
2,951.56 |
2,954.06 |
21.4K |
| 12:03 |
2,953.22 |
2,954.69 |
2,953.22 |
2,954.69 |
8.6K |
| 12:04 |
2,953.93 |
2,954.63 |
2,953.76 |
2,954.63 |
12.3K |
| 12:05 |
2,955.15 |
2,955.69 |
2,955.08 |
2,955.08 |
27.2K |
| 12:06 |
2,954.62 |
2,955.05 |
2,954.41 |
2,955.05 |
17.8K |
| 12:07 |
2,955.05 |
2,955.05 |
2,954.38 |
2,954.38 |
12.4K |
| 12:08 |
2,954.24 |
2,954.69 |
2,953.94 |
2,954.69 |
19.5K |
| 12:09 |
2,954.69 |
2,957.09 |
2,954.69 |
2,957.09 |
19.6K |
| 12:10 |
2,957.09 |
2,957.23 |
2,956.76 |
2,957.23 |
9.0K |
| 12:11 |
2,957.23 |
2,957.23 |
2,956.50 |
2,956.50 |
7.4K |
| 12:12 |
2,956.83 |
2,957.16 |
2,956.82 |
2,956.82 |
3.5K |
| 12:13 |
2,956.68 |
2,957.51 |
2,956.68 |
2,957.46 |
2.6K |
| 12:14 |
2,957.73 |
2,958.43 |
2,957.73 |
2,958.43 |
12.4K |
| 12:15 |
2,957.46 |
2,958.54 |
2,957.46 |
2,958.54 |
21.9K |
| 12:16 |
2,958.43 |
2,958.43 |
2,957.34 |
2,957.67 |
14.6K |
| 12:17 |
2,957.67 |
2,957.67 |
2,957.43 |
2,957.43 |
4.5K |
| 12:18 |
2,958.19 |
2,958.64 |
2,958.19 |
2,958.64 |
9.9K |
| 12:19 |
2,958.67 |
2,959.35 |
2,958.64 |
2,959.35 |
7.6K |
| 12:20 |
2,959.48 |
2,959.48 |
2,958.62 |
2,958.89 |
15.3K |
| 12:21 |
2,958.21 |
2,958.21 |
2,958.07 |
2,958.13 |
13.8K |
| 12:22 |
2,958.66 |
2,958.72 |
2,958.13 |
2,958.72 |
11.3K |
| 12:23 |
2,959.76 |
2,960.03 |
2,959.76 |
2,960.03 |
3.5K |
| 12:24 |
2,959.92 |
2,960.49 |
2,959.92 |
2,960.49 |
2.5K |
| 12:25 |
2,960.49 |
2,961.71 |
2,960.49 |
2,961.71 |
14.7K |
| 12:26 |
2,962.29 |
2,963.11 |
2,961.67 |
2,963.11 |
12.1K |
| 12:27 |
2,962.94 |
2,962.94 |
2,962.01 |
2,962.01 |
10.1K |
| 12:28 |
2,961.91 |
2,961.91 |
2,959.89 |
2,959.89 |
9.7K |
| 12:29 |
2,960.16 |
2,960.49 |
2,960.16 |
2,960.49 |
0.8K |
| 12:30 |
2,961.09 |
2,961.30 |
2,960.95 |
2,961.30 |
6.6K |
| 12:31 |
2,961.00 |
2,961.23 |
2,960.16 |
2,960.16 |
3.0K |
| 12:32 |
2,960.89 |
2,961.03 |
2,960.89 |
2,961.03 |
12.4K |
| 12:33 |
2,961.14 |
2,961.14 |
2,960.49 |
2,960.55 |
8.1K |
| 12:34 |
2,960.55 |
2,961.58 |
2,960.55 |
2,961.58 |
5.4K |
| 12:35 |
2,962.25 |
2,962.25 |
2,961.79 |
2,961.79 |
1.7K |
| 12:36 |
2,961.32 |
2,961.32 |
2,960.78 |
2,961.25 |
6.8K |
| 12:37 |
2,961.25 |
2,961.26 |
2,960.92 |
2,961.26 |
4.4K |
| 12:38 |
2,960.45 |
2,960.62 |
2,960.45 |
2,960.62 |
11.8K |
| 12:39 |
2,960.59 |
2,960.59 |
2,959.59 |
2,959.59 |
23.3K |
| 12:40 |
2,959.72 |
2,959.79 |
2,959.53 |
2,959.79 |
14.0K |
| 12:41 |
2,959.63 |
2,959.68 |
2,959.41 |
2,959.47 |
10.4K |
| 12:42 |
2,959.31 |
2,959.31 |
2,958.61 |
2,958.61 |
79.3K |
| 12:43 |
2,957.95 |
2,957.95 |
2,957.49 |
2,957.81 |
25.3K |
| 12:44 |
2,959.23 |
2,962.26 |
2,959.23 |
2,962.26 |
277.1K |
| 12:45 |
2,961.88 |
2,962.15 |
2,961.63 |
2,961.63 |
23.6K |
| 12:46 |
2,960.78 |
2,961.86 |
2,960.78 |
2,961.86 |
16.1K |
| 12:47 |
2,962.49 |
2,962.74 |
2,961.92 |
2,961.92 |
33.7K |
| 12:48 |
2,961.62 |
2,961.93 |
2,961.52 |
2,961.68 |
17.5K |
| 12:49 |
2,961.82 |
2,961.98 |
2,961.68 |
2,961.82 |
12.8K |
| 12:50 |
2,961.68 |
2,962.42 |
2,961.68 |
2,962.42 |
19.1K |
| 12:51 |
2,962.46 |
2,962.46 |
2,962.46 |
2,962.46 |
40.4K |
| 12:52 |
2,962.46 |
2,963.62 |
2,962.46 |
2,963.62 |
70.6K |
| 12:53 |
2,963.95 |
2,964.22 |
2,963.38 |
2,963.38 |
13.2K |
| 12:54 |
2,963.85 |
2,964.45 |
2,963.85 |
2,964.09 |
15.1K |
| 12:55 |
2,964.67 |
2,964.88 |
2,963.94 |
2,963.94 |
51.1K |
| 12:56 |
2,964.20 |
2,964.24 |
2,963.72 |
2,963.72 |
6.3K |
| 12:57 |
2,963.00 |
2,963.06 |
2,962.63 |
2,962.63 |
18.2K |
| 12:58 |
2,962.63 |
2,962.79 |
2,962.36 |
2,962.79 |
2.2K |
| 12:59 |
2,962.36 |
2,962.89 |
2,961.86 |
2,962.46 |
28.7K |
| 13:00 |
2,961.98 |
2,962.31 |
2,960.43 |
2,960.43 |
26.1K |
| 13:01 |
2,960.17 |
2,960.17 |
2,960.04 |
2,960.11 |
22.7K |
| 13:02 |
2,960.63 |
2,960.82 |
2,960.52 |
2,960.52 |
8.7K |
| 13:03 |
2,959.99 |
2,960.66 |
2,959.99 |
2,960.06 |
12.2K |
| 13:04 |
2,960.06 |
2,960.66 |
2,960.06 |
2,960.66 |
7.9K |
| 13:05 |
2,961.03 |
2,961.40 |
2,961.03 |
2,961.40 |
50.5K |
| 13:06 |
2,961.40 |
2,961.40 |
2,960.85 |
2,961.09 |
7.1K |
| 13:07 |
2,960.92 |
2,961.15 |
2,960.88 |
2,960.88 |
8.4K |
| 13:08 |
2,960.74 |
2,961.35 |
2,960.65 |
2,961.35 |
6.2K |
| 13:09 |
2,961.02 |
2,961.42 |
2,961.02 |
2,961.12 |
7.4K |
| 13:10 |
2,961.15 |
2,962.98 |
2,960.88 |
2,962.98 |
44.8K |
| 13:11 |
2,963.68 |
2,964.57 |
2,963.68 |
2,964.57 |
10.0K |
| 13:12 |
2,964.90 |
2,965.06 |
2,964.90 |
2,965.06 |
3.7K |
| 13:13 |
2,965.06 |
2,965.06 |
2,964.27 |
2,964.51 |
11.7K |
| 13:14 |
2,964.65 |
2,964.68 |
2,964.38 |
2,964.68 |
20.3K |
| 13:15 |
2,964.81 |
2,964.95 |
2,964.54 |
2,964.54 |
6.2K |
| 13:16 |
2,964.65 |
2,964.65 |
2,963.46 |
2,963.46 |
9.9K |
| 13:17 |
2,962.78 |
2,963.00 |
2,962.78 |
2,962.83 |
17.0K |
| 13:18 |
2,962.83 |
2,963.52 |
2,962.83 |
2,963.52 |
4.8K |
| 13:19 |
2,963.89 |
2,964.51 |
2,963.89 |
2,964.51 |
7.6K |
| 13:20 |
2,964.24 |
2,964.51 |
2,964.01 |
2,964.01 |
8.0K |
| 13:21 |
2,964.01 |
2,964.01 |
2,963.74 |
2,964.01 |
4.0K |
| 13:22 |
2,963.98 |
2,964.55 |
2,963.98 |
2,964.30 |
29.3K |
| 13:23 |
2,964.03 |
2,964.30 |
2,963.81 |
2,963.81 |
15.7K |
| 13:24 |
2,963.34 |
2,963.34 |
2,962.30 |
2,962.30 |
10.8K |
| 13:25 |
2,962.90 |
2,965.23 |
2,962.90 |
2,965.23 |
29.5K |
| 13:26 |
2,965.23 |
2,965.98 |
2,965.23 |
2,965.65 |
8.3K |
| 13:27 |
2,965.92 |
2,965.92 |
2,965.34 |
2,965.34 |
8.9K |
| 13:28 |
2,965.48 |
2,965.48 |
2,964.55 |
2,964.55 |
10.3K |
| 13:29 |
2,965.42 |
2,965.56 |
2,964.72 |
2,965.56 |
26.9K |
| 13:30 |
2,965.56 |
2,965.69 |
2,965.36 |
2,965.69 |
4.0K |
| 13:31 |
2,965.53 |
2,965.64 |
2,965.43 |
2,965.43 |
6.8K |
| 13:32 |
2,965.59 |
2,965.75 |
2,965.32 |
2,965.32 |
1.9K |
| 13:33 |
2,965.10 |
2,965.70 |
2,965.10 |
2,965.35 |
4.9K |
| 13:34 |
2,965.35 |
2,965.86 |
2,965.29 |
2,965.86 |
9.5K |
| 13:35 |
2,965.86 |
2,965.97 |
2,965.13 |
2,965.43 |
7.7K |
| 13:36 |
2,965.43 |
2,965.97 |
2,965.43 |
2,965.56 |
9.2K |
| 13:37 |
2,965.89 |
2,967.42 |
2,965.89 |
2,967.42 |
15.8K |
| 13:38 |
2,967.05 |
2,967.58 |
2,967.05 |
2,967.35 |
5.2K |
| 13:39 |
2,967.58 |
2,967.58 |
2,967.32 |
2,967.58 |
3.7K |
| 13:40 |
2,967.22 |
2,969.21 |
2,967.22 |
2,969.21 |
30.0K |
| 13:41 |
2,969.28 |
2,969.28 |
2,968.84 |
2,968.84 |
6.8K |
| 13:42 |
2,969.68 |
2,970.35 |
2,969.68 |
2,969.81 |
16.3K |
| 13:43 |
2,968.56 |
2,968.83 |
2,968.29 |
2,968.29 |
9.2K |
| 13:44 |
2,968.89 |
2,968.96 |
2,968.80 |
2,968.96 |
4.1K |
| 13:45 |
2,969.23 |
2,969.60 |
2,968.99 |
2,969.60 |
7.0K |
| 13:46 |
2,969.60 |
2,969.79 |
2,969.30 |
2,969.79 |
6.7K |
| 13:47 |
2,969.62 |
2,970.19 |
2,969.03 |
2,969.03 |
12.5K |
| 13:48 |
2,968.69 |
2,968.82 |
2,968.45 |
2,968.82 |
8.4K |
| 13:49 |
2,970.14 |
2,970.17 |
2,969.76 |
2,969.76 |
8.3K |
| 13:50 |
2,969.97 |
2,969.97 |
2,969.40 |
2,969.40 |
9.7K |
| 13:51 |
2,969.27 |
2,969.93 |
2,969.13 |
2,969.93 |
6.5K |
| 13:52 |
2,969.66 |
2,969.66 |
2,969.50 |
2,969.61 |
9.9K |
| 13:53 |
2,969.61 |
2,970.06 |
2,969.41 |
2,970.06 |
10.9K |
| 13:54 |
2,969.90 |
2,969.90 |
2,969.31 |
2,969.31 |
14.4K |
| 13:55 |
2,968.71 |
2,968.71 |
2,967.47 |
2,968.28 |
29.0K |
| 13:56 |
2,968.28 |
2,969.46 |
2,968.28 |
2,969.46 |
17.3K |
| 13:57 |
2,969.86 |
2,970.06 |
2,969.86 |
2,970.06 |
2.5K |
| 13:58 |
2,969.52 |
2,969.52 |
2,969.19 |
2,969.19 |
6.5K |
| 13:59 |
2,968.64 |
2,968.64 |
2,967.61 |
2,967.61 |
17.2K |
| 14:00 |
2,967.34 |
2,967.41 |
2,967.10 |
2,967.41 |
8.9K |
| 14:01 |
2,967.14 |
2,967.29 |
2,966.88 |
2,966.88 |
13.1K |
| 14:02 |
2,967.15 |
2,967.15 |
2,966.82 |
2,966.82 |
9.1K |
| 14:03 |
2,967.42 |
2,967.66 |
2,967.26 |
2,967.26 |
3.5K |
| 14:04 |
2,967.20 |
2,967.20 |
2,966.68 |
2,966.68 |
13.9K |
| 14:05 |
2,966.68 |
2,966.68 |
2,966.15 |
2,966.68 |
7.3K |
| 14:06 |
2,966.39 |
2,967.32 |
2,966.39 |
2,967.13 |
12.3K |
| 14:07 |
2,967.40 |
2,967.67 |
2,967.07 |
2,967.07 |
12.4K |
| 14:08 |
2,967.39 |
2,967.42 |
2,967.01 |
2,967.42 |
7.9K |
| 14:09 |
2,966.87 |
2,967.14 |
2,966.87 |
2,966.90 |
15.8K |
| 14:10 |
2,966.47 |
2,966.74 |
2,966.47 |
2,966.74 |
4.6K |
| 14:11 |
2,966.47 |
2,966.82 |
2,966.47 |
2,966.82 |
6.8K |
| 14:12 |
2,966.82 |
2,966.92 |
2,966.66 |
2,966.92 |
4.0K |
| 14:13 |
2,966.59 |
2,966.59 |
2,966.52 |
2,966.52 |
3.9K |
| 14:14 |
2,966.59 |
2,967.09 |
2,966.59 |
2,967.09 |
3.7K |
| 14:15 |
2,967.15 |
2,967.42 |
2,967.15 |
2,967.42 |
10.7K |
| 14:16 |
2,967.85 |
2,967.85 |
2,966.87 |
2,967.00 |
12.5K |
| 14:17 |
2,966.82 |
2,968.15 |
2,966.82 |
2,967.81 |
13.8K |
| 14:18 |
2,967.43 |
2,968.60 |
2,967.43 |
2,968.60 |
14.4K |
| 14:19 |
2,968.30 |
2,968.40 |
2,967.97 |
2,967.97 |
7.2K |
| 14:20 |
2,968.38 |
2,968.70 |
2,968.24 |
2,968.51 |
6.6K |
| 14:21 |
2,968.51 |
2,968.51 |
2,967.64 |
2,967.64 |
7.6K |
| 14:22 |
2,967.91 |
2,967.91 |
2,967.71 |
2,967.80 |
17.5K |
| 14:23 |
2,970.21 |
2,970.21 |
2,969.34 |
2,969.88 |
22.9K |
| 14:24 |
2,970.21 |
2,970.21 |
2,969.67 |
2,969.94 |
3.9K |
| 14:25 |
2,969.94 |
2,969.94 |
2,969.94 |
2,969.94 |
3.9K |
| 14:26 |
2,969.67 |
2,969.67 |
2,968.74 |
2,969.28 |
14.0K |
| 14:27 |
2,969.01 |
2,969.33 |
2,968.87 |
2,969.33 |
6.3K |
| 14:28 |
2,969.33 |
2,969.33 |
2,968.62 |
2,968.62 |
6.5K |
| 14:29 |
2,968.62 |
2,968.62 |
2,967.35 |
2,967.35 |
28.7K |
| 14:30 |
2,967.61 |
2,967.87 |
2,967.13 |
2,967.87 |
19.2K |
| 14:31 |
2,968.13 |
2,968.13 |
2,967.14 |
2,967.54 |
5.2K |
| 14:32 |
2,968.14 |
2,968.68 |
2,968.14 |
2,968.51 |
2.6K |
| 14:33 |
2,968.55 |
2,968.65 |
2,968.02 |
2,968.02 |
8.2K |
| 14:34 |
2,967.48 |
2,968.35 |
2,967.48 |
2,968.35 |
7.8K |
| 14:35 |
2,968.79 |
2,968.79 |
2,968.35 |
2,968.35 |
3.0K |
| 14:36 |
2,968.38 |
2,968.55 |
2,967.08 |
2,967.08 |
24.2K |
| 14:37 |
2,967.41 |
2,967.74 |
2,967.41 |
2,967.74 |
9.0K |
| 14:38 |
2,968.33 |
2,969.28 |
2,968.33 |
2,969.07 |
28.1K |
| 14:39 |
2,969.22 |
2,969.35 |
2,969.08 |
2,969.14 |
8.7K |
| 14:40 |
2,969.20 |
2,969.71 |
2,968.87 |
2,969.71 |
6.4K |
| 14:41 |
2,969.01 |
2,969.01 |
2,968.94 |
2,968.94 |
6.4K |
| 14:42 |
2,969.20 |
2,969.48 |
2,969.20 |
2,969.21 |
2.4K |
| 14:43 |
2,969.05 |
2,969.05 |
2,968.64 |
2,968.91 |
3.9K |
| 14:44 |
2,968.77 |
2,969.18 |
2,968.77 |
2,969.10 |
4.1K |
| 14:45 |
2,969.40 |
2,969.90 |
2,968.84 |
2,969.58 |
23.7K |
| 14:46 |
2,969.58 |
2,969.85 |
2,969.45 |
2,969.45 |
12.3K |
| 14:47 |
2,969.29 |
2,969.29 |
2,968.50 |
2,968.50 |
3.0K |
| 14:48 |
2,969.03 |
2,969.03 |
2,968.49 |
2,968.49 |
4.0K |
| 14:49 |
2,968.49 |
2,968.49 |
2,968.14 |
2,968.14 |
7.9K |
| 14:50 |
2,968.05 |
2,968.21 |
2,966.51 |
2,966.51 |
21.6K |
| 14:51 |
2,966.51 |
2,966.51 |
2,964.97 |
2,965.20 |
26.5K |
| 14:52 |
2,965.15 |
2,965.15 |
2,964.61 |
2,964.61 |
14.3K |
| 14:53 |
2,965.43 |
2,966.02 |
2,965.43 |
2,966.02 |
8.6K |
| 14:54 |
2,966.21 |
2,966.21 |
2,965.75 |
2,966.05 |
21.8K |
| 14:55 |
2,965.78 |
2,965.78 |
2,965.38 |
2,965.38 |
6.1K |
| 14:56 |
2,966.32 |
2,966.38 |
2,965.84 |
2,966.24 |
27.3K |
| 14:57 |
2,966.52 |
2,966.52 |
2,966.05 |
2,966.33 |
16.5K |
| 14:58 |
2,966.33 |
2,966.33 |
2,966.19 |
2,966.19 |
21.5K |
| 14:59 |
2,966.49 |
2,968.36 |
2,966.49 |
2,968.09 |
30.2K |
| 15:00 |
2,968.09 |
2,968.09 |
2,967.83 |
2,967.83 |
26.3K |
| 15:01 |
2,967.99 |
2,967.99 |
2,966.34 |
2,966.34 |
24.4K |
| 15:02 |
2,965.80 |
2,965.80 |
2,965.41 |
2,965.41 |
9.0K |
| 15:03 |
2,965.74 |
2,965.74 |
2,965.01 |
2,965.41 |
6.7K |
| 15:04 |
2,965.74 |
2,965.74 |
2,965.22 |
2,965.61 |
13.4K |
| 15:05 |
2,965.72 |
2,966.09 |
2,965.72 |
2,965.83 |
17.6K |
| 15:06 |
2,965.83 |
2,965.83 |
2,965.61 |
2,965.61 |
2.8K |
| 15:07 |
2,965.07 |
2,965.23 |
2,964.93 |
2,965.23 |
20.6K |
| 15:08 |
2,965.37 |
2,965.88 |
2,965.34 |
2,965.88 |
24.7K |
| 15:09 |
2,965.88 |
2,966.61 |
2,965.88 |
2,966.61 |
14.2K |
| 15:10 |
2,966.13 |
2,966.81 |
2,966.13 |
2,966.81 |
16.1K |
| 15:11 |
2,967.08 |
2,967.08 |
2,966.43 |
2,966.43 |
6.7K |
| 15:12 |
2,966.43 |
2,966.70 |
2,966.43 |
2,966.61 |
6.0K |
| 15:13 |
2,966.61 |
2,967.32 |
2,966.61 |
2,967.32 |
25.4K |
| 15:14 |
2,967.32 |
2,967.32 |
2,967.05 |
2,967.10 |
16.9K |
| 15:15 |
2,967.50 |
2,967.91 |
2,967.22 |
2,967.91 |
43.2K |
| 15:16 |
2,968.19 |
2,968.19 |
2,967.80 |
2,968.13 |
9.0K |
| 15:17 |
2,968.03 |
2,968.25 |
2,967.70 |
2,968.25 |
13.3K |
| 15:18 |
2,969.34 |
2,969.99 |
2,969.34 |
2,969.96 |
122.7K |
| 15:19 |
2,971.40 |
2,972.01 |
2,971.27 |
2,972.00 |
22.5K |
| 15:20 |
2,971.63 |
2,971.69 |
2,971.52 |
2,971.52 |
5.1K |
| 15:21 |
2,971.36 |
2,971.47 |
2,970.67 |
2,970.67 |
19.9K |
| 15:22 |
2,971.09 |
2,971.98 |
2,971.09 |
2,971.98 |
12.5K |
| 15:23 |
2,971.49 |
2,972.06 |
2,971.49 |
2,971.97 |
31.8K |
| 15:24 |
2,972.39 |
2,972.39 |
2,971.38 |
2,971.38 |
22.4K |
| 15:25 |
2,971.11 |
2,971.37 |
2,971.03 |
2,971.37 |
19.5K |
| 15:26 |
2,971.37 |
2,972.48 |
2,971.37 |
2,972.35 |
26.4K |
| 15:27 |
2,971.61 |
2,972.47 |
2,971.61 |
2,972.47 |
5.3K |
| 15:28 |
2,972.15 |
2,972.39 |
2,971.80 |
2,971.80 |
12.9K |
| 15:29 |
2,971.64 |
2,972.49 |
2,971.64 |
2,972.22 |
25.3K |
| 15:30 |
2,972.22 |
2,972.22 |
2,971.69 |
2,971.91 |
13.4K |
| 15:31 |
2,971.47 |
2,971.86 |
2,971.19 |
2,971.19 |
26.9K |
| 15:32 |
2,971.20 |
2,971.92 |
2,971.20 |
2,971.92 |
7.3K |
| 15:33 |
2,972.19 |
2,972.43 |
2,971.86 |
2,972.43 |
40.7K |
| 15:34 |
2,972.55 |
2,972.62 |
2,971.85 |
2,971.85 |
20.3K |
| 15:35 |
2,971.58 |
2,971.58 |
2,971.53 |
2,971.53 |
9.0K |
| 15:36 |
2,971.36 |
2,971.36 |
2,970.93 |
2,971.36 |
11.8K |
| 15:37 |
2,970.45 |
2,970.47 |
2,969.81 |
2,969.81 |
27.5K |
| 15:38 |
2,969.76 |
2,970.41 |
2,969.76 |
2,969.80 |
19.2K |
| 15:39 |
2,969.93 |
2,969.93 |
2,969.40 |
2,969.63 |
22.6K |
| 15:40 |
2,970.23 |
2,970.23 |
2,969.28 |
2,969.28 |
22.5K |
| 15:41 |
2,969.76 |
2,969.76 |
2,969.13 |
2,969.52 |
17.7K |
| 15:42 |
2,969.89 |
2,970.50 |
2,969.89 |
2,970.43 |
47.9K |
| 15:43 |
2,970.29 |
2,970.29 |
2,969.80 |
2,969.80 |
29.3K |
| 15:44 |
2,969.53 |
2,969.59 |
2,969.26 |
2,969.59 |
13.4K |
| 15:45 |
2,969.32 |
2,969.32 |
2,969.16 |
2,969.19 |
43.7K |
| 15:46 |
2,969.08 |
2,969.28 |
2,969.01 |
2,969.08 |
18.9K |
| 15:47 |
2,969.61 |
2,969.67 |
2,969.59 |
2,969.67 |
78.1K |
| 15:48 |
2,969.73 |
2,970.40 |
2,969.73 |
2,970.40 |
22.6K |
| 15:49 |
2,970.19 |
2,970.19 |
2,969.86 |
2,969.86 |
122.5K |
| 15:50 |
2,969.72 |
2,969.94 |
2,969.69 |
2,969.69 |
98.6K |
| 15:51 |
2,969.61 |
2,970.33 |
2,969.61 |
2,970.17 |
50.4K |
| 15:52 |
2,970.54 |
2,970.69 |
2,969.94 |
2,969.97 |
173.6K |
| 15:53 |
2,970.28 |
2,970.49 |
2,969.50 |
2,969.54 |
64.5K |
| 15:54 |
2,969.98 |
2,970.13 |
2,969.48 |
2,969.56 |
68.0K |
| 15:55 |
2,969.64 |
2,969.86 |
2,969.61 |
2,969.61 |
40.4K |
| 15:56 |
2,969.38 |
2,969.38 |
2,966.80 |
2,966.80 |
110.2K |
| 15:57 |
2,966.81 |
2,968.13 |
2,966.67 |
2,968.13 |
84.1K |
| 15:58 |
2,968.32 |
2,968.54 |
2,968.15 |
2,968.35 |
98.8K |
| 15:59 |
2,968.25 |
2,968.73 |
2,967.91 |
2,968.73 |
149.5K |
| 16:00 |
2,968.46 |
2,968.77 |
2,968.46 |
2,968.77 |
3,670.9K |
| 16:01 |
2,968.77 |
2,968.77 |
2,968.77 |
2,968.77 |
0.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|