| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,968.77 |
2,968.77 |
2,954.80 |
2,954.80 |
372.9K |
| 09:31 |
2,953.56 |
2,953.56 |
2,949.95 |
2,950.99 |
91.7K |
| 09:32 |
2,950.06 |
2,950.06 |
2,945.86 |
2,949.24 |
63.4K |
| 09:33 |
2,946.63 |
2,946.63 |
2,937.22 |
2,937.94 |
69.4K |
| 09:34 |
2,936.25 |
2,936.73 |
2,935.12 |
2,936.73 |
36.3K |
| 09:35 |
2,932.99 |
2,934.06 |
2,929.52 |
2,929.52 |
70.1K |
| 09:36 |
2,929.73 |
2,929.73 |
2,927.58 |
2,927.58 |
38.9K |
| 09:37 |
2,926.90 |
2,926.93 |
2,924.94 |
2,926.79 |
50.7K |
| 09:38 |
2,925.79 |
2,925.79 |
2,921.71 |
2,923.34 |
32.3K |
| 09:39 |
2,925.03 |
2,925.03 |
2,921.94 |
2,923.19 |
39.3K |
| 09:40 |
2,922.20 |
2,923.74 |
2,921.13 |
2,923.08 |
26.8K |
| 09:41 |
2,919.99 |
2,919.99 |
2,918.71 |
2,919.30 |
118.2K |
| 09:42 |
2,920.56 |
2,920.77 |
2,919.28 |
2,919.28 |
10.9K |
| 09:43 |
2,919.83 |
2,920.97 |
2,919.69 |
2,920.73 |
18.7K |
| 09:44 |
2,922.46 |
2,923.84 |
2,922.46 |
2,923.51 |
26.4K |
| 09:45 |
2,923.19 |
2,923.87 |
2,923.19 |
2,923.87 |
14.6K |
| 09:46 |
2,924.61 |
2,924.61 |
2,923.93 |
2,923.93 |
37.6K |
| 09:47 |
2,924.60 |
2,927.94 |
2,924.60 |
2,927.94 |
1,035.7K |
| 09:48 |
2,926.42 |
2,926.42 |
2,924.07 |
2,924.54 |
1,523.6K |
| 09:49 |
2,925.40 |
2,925.66 |
2,925.19 |
2,925.20 |
9.4K |
| 09:50 |
2,923.35 |
2,924.33 |
2,922.51 |
2,923.11 |
26.4K |
| 09:51 |
2,924.04 |
2,924.26 |
2,923.90 |
2,923.90 |
14.1K |
| 09:52 |
2,924.83 |
2,927.78 |
2,924.83 |
2,927.78 |
44.2K |
| 09:53 |
2,927.39 |
2,929.65 |
2,927.39 |
2,928.18 |
28.3K |
| 09:54 |
2,928.04 |
2,928.04 |
2,927.33 |
2,927.55 |
39.9K |
| 09:55 |
2,928.22 |
2,929.55 |
2,928.06 |
2,928.88 |
19.7K |
| 09:56 |
2,928.78 |
2,930.20 |
2,928.78 |
2,930.20 |
36.1K |
| 09:57 |
2,930.06 |
2,930.06 |
2,927.63 |
2,928.03 |
46.3K |
| 09:58 |
2,926.38 |
2,926.52 |
2,926.04 |
2,926.06 |
17.0K |
| 09:59 |
2,926.39 |
2,926.92 |
2,926.06 |
2,926.06 |
12.1K |
| 10:00 |
2,925.78 |
2,925.78 |
2,925.11 |
2,925.11 |
28.8K |
| 10:01 |
2,926.50 |
2,927.58 |
2,926.50 |
2,927.58 |
28.5K |
| 10:02 |
2,928.16 |
2,930.47 |
2,928.16 |
2,928.71 |
32.7K |
| 10:03 |
2,928.18 |
2,928.18 |
2,926.30 |
2,926.30 |
19.8K |
| 10:04 |
2,927.85 |
2,927.85 |
2,926.09 |
2,926.09 |
19.2K |
| 10:05 |
2,926.23 |
2,926.23 |
2,925.09 |
2,925.83 |
11.7K |
| 10:06 |
2,925.55 |
2,928.38 |
2,925.55 |
2,928.38 |
21.0K |
| 10:07 |
2,929.19 |
2,931.55 |
2,929.19 |
2,931.55 |
29.3K |
| 10:08 |
2,931.04 |
2,932.02 |
2,931.04 |
2,931.79 |
15.3K |
| 10:09 |
2,931.85 |
2,931.85 |
2,931.24 |
2,931.24 |
17.6K |
| 10:10 |
2,931.78 |
2,931.78 |
2,927.10 |
2,928.05 |
34.4K |
| 10:11 |
2,926.92 |
2,927.98 |
2,926.66 |
2,927.44 |
13.4K |
| 10:12 |
2,927.51 |
2,927.97 |
2,927.51 |
2,927.95 |
9.9K |
| 10:13 |
2,927.41 |
2,928.59 |
2,927.41 |
2,927.66 |
19.3K |
| 10:14 |
2,928.32 |
2,929.46 |
2,928.32 |
2,929.46 |
13.1K |
| 10:15 |
2,929.32 |
2,929.59 |
2,928.32 |
2,929.59 |
16.7K |
| 10:16 |
2,929.32 |
2,929.51 |
2,929.18 |
2,929.18 |
15.7K |
| 10:17 |
2,929.04 |
2,929.64 |
2,928.98 |
2,928.98 |
5.4K |
| 10:18 |
2,929.52 |
2,929.85 |
2,929.18 |
2,929.85 |
18.8K |
| 10:19 |
2,929.37 |
2,929.77 |
2,929.37 |
2,929.77 |
7.4K |
| 10:20 |
2,930.10 |
2,930.32 |
2,929.89 |
2,930.32 |
20.1K |
| 10:21 |
2,930.19 |
2,930.29 |
2,930.04 |
2,930.19 |
12.0K |
| 10:22 |
2,930.95 |
2,931.94 |
2,930.70 |
2,931.94 |
28.9K |
| 10:23 |
2,932.04 |
2,934.03 |
2,932.04 |
2,934.03 |
9.7K |
| 10:24 |
2,933.73 |
2,933.73 |
2,931.68 |
2,931.68 |
45.5K |
| 10:25 |
2,929.29 |
2,931.11 |
2,929.29 |
2,931.11 |
25.1K |
| 10:26 |
2,930.99 |
2,932.69 |
2,930.99 |
2,932.69 |
18.0K |
| 10:27 |
2,933.44 |
2,933.44 |
2,932.09 |
2,932.23 |
12.5K |
| 10:28 |
2,931.65 |
2,932.20 |
2,931.65 |
2,931.84 |
19.7K |
| 10:29 |
2,931.84 |
2,932.04 |
2,931.27 |
2,931.27 |
159.5K |
| 10:30 |
2,931.34 |
2,932.29 |
2,931.34 |
2,932.29 |
52.1K |
| 10:31 |
2,932.26 |
2,933.48 |
2,931.94 |
2,933.45 |
33.3K |
| 10:32 |
2,933.96 |
2,933.96 |
2,933.02 |
2,933.02 |
11.7K |
| 10:33 |
2,932.53 |
2,932.69 |
2,932.53 |
2,932.69 |
24.7K |
| 10:34 |
2,933.15 |
2,933.15 |
2,932.30 |
2,932.30 |
44.1K |
| 10:35 |
2,932.89 |
2,933.14 |
2,932.17 |
2,932.17 |
13.2K |
| 10:36 |
2,932.50 |
2,932.90 |
2,932.33 |
2,932.90 |
6.6K |
| 10:37 |
2,932.96 |
2,933.43 |
2,932.96 |
2,933.43 |
42.8K |
| 10:38 |
2,933.43 |
2,934.51 |
2,933.43 |
2,933.60 |
14.2K |
| 10:39 |
2,933.79 |
2,934.06 |
2,933.13 |
2,933.13 |
79.6K |
| 10:40 |
2,933.19 |
2,933.38 |
2,933.05 |
2,933.19 |
90.6K |
| 10:41 |
2,933.22 |
2,933.22 |
2,932.56 |
2,932.56 |
27.9K |
| 10:42 |
2,932.66 |
2,932.66 |
2,930.39 |
2,930.60 |
46.2K |
| 10:43 |
2,931.54 |
2,931.56 |
2,931.30 |
2,931.56 |
19.0K |
| 10:44 |
2,932.25 |
2,933.06 |
2,932.25 |
2,933.06 |
16.0K |
| 10:45 |
2,933.06 |
2,933.50 |
2,932.25 |
2,933.50 |
26.2K |
| 10:46 |
2,935.07 |
2,935.26 |
2,934.80 |
2,934.80 |
37.8K |
| 10:47 |
2,933.93 |
2,935.02 |
2,933.93 |
2,935.02 |
39.6K |
| 10:48 |
2,934.75 |
2,934.75 |
2,933.82 |
2,934.07 |
34.0K |
| 10:49 |
2,933.26 |
2,933.86 |
2,933.26 |
2,933.26 |
14.3K |
| 10:50 |
2,933.53 |
2,934.13 |
2,933.40 |
2,934.13 |
7.7K |
| 10:51 |
2,934.48 |
2,934.48 |
2,934.29 |
2,934.45 |
14.4K |
| 10:52 |
2,934.45 |
2,934.50 |
2,934.29 |
2,934.50 |
4.1K |
| 10:53 |
2,934.71 |
2,935.33 |
2,934.71 |
2,935.14 |
36.6K |
| 10:54 |
2,936.00 |
2,936.00 |
2,934.42 |
2,934.42 |
7.6K |
| 10:55 |
2,933.94 |
2,935.19 |
2,933.94 |
2,935.19 |
18.8K |
| 10:56 |
2,935.14 |
2,935.14 |
2,934.13 |
2,934.13 |
14.6K |
| 10:57 |
2,934.56 |
2,935.16 |
2,934.56 |
2,935.16 |
6.8K |
| 10:58 |
2,934.89 |
2,934.89 |
2,934.24 |
2,934.24 |
13.8K |
| 10:59 |
2,933.70 |
2,933.70 |
2,932.25 |
2,932.51 |
7.3K |
| 11:00 |
2,931.72 |
2,931.72 |
2,931.05 |
2,931.51 |
7.5K |
| 11:01 |
2,931.97 |
2,932.35 |
2,931.68 |
2,931.68 |
14.1K |
| 11:02 |
2,931.68 |
2,932.87 |
2,931.53 |
2,932.87 |
8.9K |
| 11:03 |
2,932.33 |
2,932.60 |
2,932.06 |
2,932.33 |
49.4K |
| 11:04 |
2,931.90 |
2,932.44 |
2,931.90 |
2,932.37 |
10.4K |
| 11:05 |
2,932.37 |
2,932.37 |
2,931.37 |
2,931.42 |
25.7K |
| 11:06 |
2,931.42 |
2,931.42 |
2,931.16 |
2,931.42 |
27.0K |
| 11:07 |
2,931.42 |
2,931.64 |
2,931.16 |
2,931.64 |
55.7K |
| 11:08 |
2,933.15 |
2,933.89 |
2,932.82 |
2,933.63 |
171.0K |
| 11:09 |
2,933.52 |
2,934.69 |
2,933.42 |
2,934.69 |
20.1K |
| 11:10 |
2,934.59 |
2,934.59 |
2,933.77 |
2,934.04 |
38.7K |
| 11:11 |
2,932.97 |
2,933.44 |
2,932.81 |
2,933.44 |
13.3K |
| 11:12 |
2,932.71 |
2,933.77 |
2,932.44 |
2,933.77 |
20.9K |
| 11:13 |
2,933.60 |
2,933.77 |
2,933.60 |
2,933.77 |
5.1K |
| 11:14 |
2,933.50 |
2,933.77 |
2,933.44 |
2,933.77 |
5.6K |
| 11:15 |
2,934.37 |
2,936.62 |
2,934.37 |
2,936.62 |
103.7K |
| 11:16 |
2,937.28 |
2,938.19 |
2,936.74 |
2,938.19 |
28.8K |
| 11:17 |
2,938.45 |
2,938.45 |
2,937.59 |
2,937.59 |
10.9K |
| 11:18 |
2,937.80 |
2,939.02 |
2,937.80 |
2,939.02 |
20.4K |
| 11:19 |
2,938.39 |
2,940.18 |
2,938.39 |
2,940.18 |
18.6K |
| 11:20 |
2,940.33 |
2,940.98 |
2,940.33 |
2,940.98 |
17.3K |
| 11:21 |
2,940.58 |
2,940.82 |
2,939.90 |
2,940.82 |
10.7K |
| 11:22 |
2,940.66 |
2,940.66 |
2,939.93 |
2,940.48 |
13.5K |
| 11:23 |
2,940.48 |
2,940.58 |
2,940.15 |
2,940.58 |
17.6K |
| 11:24 |
2,940.09 |
2,940.09 |
2,938.78 |
2,939.11 |
23.9K |
| 11:25 |
2,939.41 |
2,939.41 |
2,938.92 |
2,938.95 |
6.1K |
| 11:26 |
2,938.65 |
2,939.49 |
2,938.65 |
2,939.49 |
6.9K |
| 11:27 |
2,939.95 |
2,939.95 |
2,939.42 |
2,939.69 |
8.6K |
| 11:28 |
2,939.69 |
2,940.26 |
2,939.69 |
2,940.26 |
9.2K |
| 11:29 |
2,940.12 |
2,940.32 |
2,940.12 |
2,940.32 |
5.6K |
| 11:30 |
2,940.32 |
2,940.98 |
2,940.21 |
2,940.98 |
12.1K |
| 11:31 |
2,941.09 |
2,941.09 |
2,940.69 |
2,940.69 |
12.4K |
| 11:32 |
2,940.69 |
2,941.51 |
2,940.69 |
2,941.51 |
15.9K |
| 11:33 |
2,941.51 |
2,941.51 |
2,940.30 |
2,940.86 |
5.8K |
| 11:34 |
2,940.73 |
2,940.73 |
2,939.54 |
2,939.61 |
22.7K |
| 11:35 |
2,938.88 |
2,938.88 |
2,938.61 |
2,938.61 |
16.9K |
| 11:36 |
2,938.44 |
2,938.75 |
2,938.44 |
2,938.75 |
3.5K |
| 11:37 |
2,938.75 |
2,939.37 |
2,938.75 |
2,938.80 |
12.9K |
| 11:38 |
2,939.04 |
2,939.04 |
2,937.61 |
2,937.61 |
5.5K |
| 11:39 |
2,937.61 |
2,938.31 |
2,937.61 |
2,938.31 |
7.1K |
| 11:40 |
2,938.31 |
2,938.31 |
2,937.18 |
2,938.09 |
12.9K |
| 11:41 |
2,937.56 |
2,937.56 |
2,937.15 |
2,937.34 |
4.9K |
| 11:42 |
2,937.45 |
2,937.45 |
2,936.75 |
2,936.75 |
5.8K |
| 11:43 |
2,936.69 |
2,937.50 |
2,936.69 |
2,937.50 |
6.0K |
| 11:44 |
2,938.20 |
2,938.20 |
2,937.91 |
2,938.07 |
7.3K |
| 11:45 |
2,937.67 |
2,938.64 |
2,937.50 |
2,938.64 |
12.3K |
| 11:46 |
2,938.64 |
2,938.78 |
2,938.31 |
2,938.31 |
22.0K |
| 11:47 |
2,938.18 |
2,938.18 |
2,936.13 |
2,936.13 |
27.5K |
| 11:48 |
2,936.13 |
2,936.13 |
2,934.56 |
2,935.08 |
19.4K |
| 11:49 |
2,934.92 |
2,935.61 |
2,934.85 |
2,935.61 |
55.0K |
| 11:50 |
2,935.28 |
2,935.28 |
2,933.36 |
2,933.58 |
12.6K |
| 11:51 |
2,933.71 |
2,933.96 |
2,933.25 |
2,933.25 |
11.0K |
| 11:52 |
2,933.52 |
2,933.84 |
2,933.52 |
2,933.52 |
7.1K |
| 11:53 |
2,933.46 |
2,933.46 |
2,932.60 |
2,933.27 |
19.0K |
| 11:54 |
2,932.86 |
2,932.86 |
2,932.46 |
2,932.62 |
7.0K |
| 11:55 |
2,933.32 |
2,933.32 |
2,932.13 |
2,932.13 |
13.9K |
| 11:56 |
2,932.34 |
2,933.89 |
2,932.34 |
2,933.01 |
9.1K |
| 11:57 |
2,933.02 |
2,933.58 |
2,933.02 |
2,933.58 |
6.7K |
| 11:58 |
2,933.01 |
2,933.55 |
2,933.01 |
2,933.55 |
6.9K |
| 11:59 |
2,933.55 |
2,933.61 |
2,933.14 |
2,933.61 |
8.8K |
| 12:00 |
2,933.61 |
2,934.09 |
2,933.33 |
2,934.09 |
18.3K |
| 12:01 |
2,934.34 |
2,934.40 |
2,934.13 |
2,934.40 |
3.1K |
| 12:02 |
2,934.73 |
2,937.23 |
2,934.73 |
2,937.23 |
30.2K |
| 12:03 |
2,937.51 |
2,937.51 |
2,936.20 |
2,936.20 |
15.8K |
| 12:04 |
2,936.53 |
2,936.53 |
2,936.20 |
2,936.20 |
3.1K |
| 12:05 |
2,936.34 |
2,936.78 |
2,936.15 |
2,936.78 |
23.1K |
| 12:06 |
2,936.78 |
2,937.55 |
2,936.78 |
2,937.55 |
29.3K |
| 12:07 |
2,937.71 |
2,937.83 |
2,937.42 |
2,937.83 |
8.9K |
| 12:08 |
2,938.16 |
2,938.22 |
2,937.78 |
2,937.78 |
3.7K |
| 12:09 |
2,937.72 |
2,937.99 |
2,937.72 |
2,937.83 |
9.1K |
| 12:10 |
2,937.97 |
2,937.97 |
2,936.72 |
2,936.72 |
14.0K |
| 12:11 |
2,936.38 |
2,936.38 |
2,935.59 |
2,936.13 |
72.7K |
| 12:12 |
2,935.59 |
2,936.27 |
2,935.46 |
2,936.27 |
38.0K |
| 12:13 |
2,936.87 |
2,937.26 |
2,936.63 |
2,936.63 |
65.4K |
| 12:14 |
2,936.47 |
2,936.63 |
2,936.11 |
2,936.11 |
15.5K |
| 12:15 |
2,936.28 |
2,936.28 |
2,935.65 |
2,935.92 |
6.1K |
| 12:16 |
2,936.25 |
2,936.71 |
2,936.25 |
2,936.71 |
5.6K |
| 12:17 |
2,935.99 |
2,937.13 |
2,935.99 |
2,937.13 |
64.4K |
| 12:18 |
2,937.24 |
2,937.98 |
2,937.24 |
2,937.98 |
131.6K |
| 12:19 |
2,938.12 |
2,938.12 |
2,937.65 |
2,937.78 |
11.4K |
| 12:20 |
2,937.71 |
2,938.25 |
2,937.71 |
2,938.22 |
30.6K |
| 12:21 |
2,938.38 |
2,938.85 |
2,938.38 |
2,938.85 |
57.3K |
| 12:22 |
2,939.39 |
2,940.89 |
2,939.39 |
2,940.73 |
73.7K |
| 12:23 |
2,941.49 |
2,941.83 |
2,941.43 |
2,941.83 |
13.0K |
| 12:24 |
2,939.97 |
2,941.03 |
2,939.97 |
2,941.03 |
15.7K |
| 12:25 |
2,941.04 |
2,941.48 |
2,940.95 |
2,941.21 |
12.9K |
| 12:26 |
2,941.21 |
2,941.51 |
2,941.17 |
2,941.17 |
5.4K |
| 12:27 |
2,941.43 |
2,943.59 |
2,940.86 |
2,943.59 |
55.8K |
| 12:28 |
2,943.32 |
2,943.32 |
2,942.80 |
2,942.80 |
2.6K |
| 12:29 |
2,943.59 |
2,944.43 |
2,943.59 |
2,944.43 |
18.7K |
| 12:30 |
2,944.16 |
2,945.15 |
2,943.95 |
2,945.15 |
15.6K |
| 12:31 |
2,945.28 |
2,945.28 |
2,943.99 |
2,945.06 |
42.0K |
| 12:32 |
2,945.39 |
2,945.39 |
2,944.73 |
2,944.73 |
11.6K |
| 12:33 |
2,944.90 |
2,945.20 |
2,944.90 |
2,945.20 |
4.9K |
| 12:34 |
2,945.20 |
2,945.20 |
2,944.61 |
2,944.61 |
12.5K |
| 12:35 |
2,944.41 |
2,944.54 |
2,944.41 |
2,944.54 |
6.2K |
| 12:36 |
2,944.87 |
2,945.07 |
2,944.87 |
2,945.01 |
23.9K |
| 12:37 |
2,944.61 |
2,945.61 |
2,944.61 |
2,945.61 |
55.7K |
| 12:38 |
2,946.57 |
2,946.71 |
2,946.54 |
2,946.65 |
70.1K |
| 12:39 |
2,946.25 |
2,946.25 |
2,945.40 |
2,945.40 |
21.3K |
| 12:40 |
2,945.40 |
2,945.94 |
2,945.40 |
2,945.45 |
11.6K |
| 12:41 |
2,945.45 |
2,945.96 |
2,945.45 |
2,945.96 |
9.4K |
| 12:42 |
2,946.24 |
2,946.27 |
2,945.80 |
2,946.24 |
11.4K |
| 12:43 |
2,946.28 |
2,946.35 |
2,945.91 |
2,946.35 |
14.4K |
| 12:44 |
2,946.79 |
2,946.79 |
2,945.82 |
2,945.82 |
7.7K |
| 12:45 |
2,945.98 |
2,949.06 |
2,945.98 |
2,949.06 |
90.4K |
| 12:46 |
2,948.16 |
2,948.73 |
2,947.73 |
2,947.73 |
221.5K |
| 12:47 |
2,948.10 |
2,948.59 |
2,947.61 |
2,947.61 |
7.1K |
| 12:48 |
2,948.02 |
2,948.02 |
2,947.74 |
2,947.84 |
5.5K |
| 12:49 |
2,948.47 |
2,948.74 |
2,948.28 |
2,948.28 |
19.2K |
| 12:50 |
2,948.28 |
2,948.28 |
2,948.01 |
2,948.17 |
3.8K |
| 12:51 |
2,947.41 |
2,947.87 |
2,947.41 |
2,947.87 |
17.9K |
| 12:52 |
2,948.14 |
2,948.20 |
2,947.08 |
2,947.08 |
20.8K |
| 12:53 |
2,946.81 |
2,947.30 |
2,946.75 |
2,947.30 |
3.4K |
| 12:54 |
2,947.30 |
2,947.30 |
2,946.92 |
2,947.17 |
5.7K |
| 12:55 |
2,946.43 |
2,946.43 |
2,945.57 |
2,945.78 |
15.1K |
| 12:56 |
2,946.32 |
2,946.32 |
2,945.72 |
2,945.72 |
3.7K |
| 12:57 |
2,944.39 |
2,944.80 |
2,944.26 |
2,944.80 |
9.2K |
| 12:58 |
2,944.47 |
2,944.47 |
2,943.93 |
2,944.26 |
2.9K |
| 12:59 |
2,945.40 |
2,946.39 |
2,945.40 |
2,946.39 |
15.1K |
| 13:00 |
2,946.92 |
2,946.97 |
2,945.99 |
2,946.53 |
23.8K |
| 13:01 |
2,945.66 |
2,945.66 |
2,944.80 |
2,944.80 |
7.2K |
| 13:02 |
2,945.26 |
2,946.07 |
2,945.26 |
2,946.07 |
20.1K |
| 13:03 |
2,946.40 |
2,946.66 |
2,946.13 |
2,946.66 |
45.2K |
| 13:04 |
2,947.68 |
2,947.68 |
2,946.91 |
2,947.18 |
97.5K |
| 13:05 |
2,946.91 |
2,946.91 |
2,946.17 |
2,946.38 |
14.3K |
| 13:06 |
2,946.52 |
2,946.52 |
2,945.78 |
2,945.78 |
12.4K |
| 13:07 |
2,946.65 |
2,949.63 |
2,946.65 |
2,949.63 |
50.0K |
| 13:08 |
2,951.01 |
2,951.82 |
2,951.01 |
2,951.82 |
154.8K |
| 13:09 |
2,952.15 |
2,953.08 |
2,952.10 |
2,953.08 |
14.5K |
| 13:10 |
2,953.22 |
2,953.78 |
2,953.22 |
2,953.78 |
7.9K |
| 13:11 |
2,953.89 |
2,954.63 |
2,953.70 |
2,954.63 |
9.8K |
| 13:12 |
2,954.03 |
2,954.98 |
2,954.03 |
2,954.98 |
9.7K |
| 13:13 |
2,955.31 |
2,955.31 |
2,954.55 |
2,954.55 |
13.6K |
| 13:14 |
2,954.98 |
2,955.51 |
2,954.98 |
2,955.51 |
8.6K |
| 13:15 |
2,955.65 |
2,955.65 |
2,955.18 |
2,955.51 |
1.9K |
| 13:16 |
2,956.25 |
2,957.96 |
2,956.25 |
2,957.10 |
49.0K |
| 13:17 |
2,957.30 |
2,957.71 |
2,956.63 |
2,957.71 |
19.9K |
| 13:18 |
2,957.71 |
2,957.76 |
2,957.08 |
2,957.76 |
24.1K |
| 13:19 |
2,957.53 |
2,957.81 |
2,954.72 |
2,954.72 |
14.8K |
| 13:20 |
2,954.72 |
2,955.42 |
2,954.72 |
2,955.05 |
6.7K |
| 13:21 |
2,954.88 |
2,954.88 |
2,953.51 |
2,953.65 |
19.4K |
| 13:22 |
2,953.79 |
2,955.41 |
2,953.17 |
2,955.41 |
7.5K |
| 13:23 |
2,955.68 |
2,955.68 |
2,954.95 |
2,954.95 |
10.6K |
| 13:24 |
2,954.95 |
2,955.49 |
2,954.95 |
2,955.49 |
2.3K |
| 13:25 |
2,955.54 |
2,957.07 |
2,955.54 |
2,957.07 |
10.3K |
| 13:26 |
2,957.64 |
2,957.73 |
2,957.29 |
2,957.73 |
96.4K |
| 13:27 |
2,957.73 |
2,958.26 |
2,957.73 |
2,958.26 |
4.3K |
| 13:28 |
2,958.06 |
2,959.39 |
2,958.06 |
2,959.29 |
8.6K |
| 13:29 |
2,959.36 |
2,960.53 |
2,959.36 |
2,960.53 |
4.2K |
| 13:30 |
2,960.36 |
2,960.46 |
2,960.36 |
2,960.39 |
9.9K |
| 13:31 |
2,961.25 |
2,961.25 |
2,960.92 |
2,960.99 |
2.8K |
| 13:32 |
2,960.99 |
2,961.09 |
2,960.95 |
2,960.95 |
9.4K |
| 13:33 |
2,959.95 |
2,960.10 |
2,959.67 |
2,959.67 |
9.9K |
| 13:34 |
2,959.67 |
2,960.60 |
2,959.67 |
2,960.60 |
11.7K |
| 13:35 |
2,961.20 |
2,961.73 |
2,961.20 |
2,961.47 |
7.0K |
| 13:36 |
2,961.47 |
2,961.90 |
2,961.44 |
2,961.44 |
28.6K |
| 13:37 |
2,961.30 |
2,962.12 |
2,961.30 |
2,962.12 |
7.5K |
| 13:38 |
2,961.40 |
2,961.85 |
2,961.40 |
2,961.85 |
6.6K |
| 13:39 |
2,961.91 |
2,962.18 |
2,961.91 |
2,962.18 |
6.3K |
| 13:40 |
2,962.18 |
2,962.18 |
2,961.44 |
2,961.44 |
7.5K |
| 13:41 |
2,958.77 |
2,958.77 |
2,957.63 |
2,958.57 |
24.1K |
| 13:42 |
2,958.77 |
2,958.77 |
2,957.68 |
2,957.68 |
13.0K |
| 13:43 |
2,957.82 |
2,958.97 |
2,957.82 |
2,958.78 |
22.7K |
| 13:44 |
2,958.78 |
2,958.98 |
2,957.98 |
2,958.98 |
6.7K |
| 13:45 |
2,958.79 |
2,958.79 |
2,957.52 |
2,957.72 |
14.9K |
| 13:46 |
2,957.59 |
2,958.30 |
2,957.59 |
2,958.30 |
5.2K |
| 13:47 |
2,958.36 |
2,958.36 |
2,957.64 |
2,957.64 |
0.8K |
| 13:48 |
2,957.94 |
2,957.94 |
2,956.04 |
2,956.04 |
10.2K |
| 13:49 |
2,955.44 |
2,956.04 |
2,955.44 |
2,956.04 |
14.4K |
| 13:50 |
2,956.37 |
2,956.37 |
2,954.44 |
2,955.44 |
19.1K |
| 13:51 |
2,955.18 |
2,956.10 |
2,955.18 |
2,955.96 |
19.2K |
| 13:52 |
2,955.96 |
2,956.07 |
2,955.77 |
2,956.07 |
7.5K |
| 13:53 |
2,955.31 |
2,956.07 |
2,955.31 |
2,956.07 |
9.7K |
| 13:54 |
2,955.77 |
2,955.77 |
2,955.64 |
2,955.70 |
11.8K |
| 13:55 |
2,956.03 |
2,956.62 |
2,955.76 |
2,956.62 |
12.7K |
| 13:56 |
2,956.62 |
2,957.16 |
2,956.62 |
2,957.16 |
3.7K |
| 13:57 |
2,957.02 |
2,957.02 |
2,956.16 |
2,956.70 |
9.6K |
| 13:58 |
2,956.70 |
2,957.20 |
2,956.43 |
2,956.43 |
4.2K |
| 13:59 |
2,957.03 |
2,957.49 |
2,957.03 |
2,957.16 |
7.6K |
| 14:00 |
2,956.95 |
2,957.27 |
2,956.72 |
2,957.27 |
8.7K |
| 14:01 |
2,957.20 |
2,957.33 |
2,956.52 |
2,956.52 |
10.4K |
| 14:02 |
2,956.52 |
2,956.75 |
2,956.38 |
2,956.75 |
9.9K |
| 14:03 |
2,956.42 |
2,956.75 |
2,956.09 |
2,956.35 |
9.0K |
| 14:04 |
2,957.49 |
2,957.69 |
2,957.21 |
2,957.21 |
11.7K |
| 14:05 |
2,957.21 |
2,957.80 |
2,957.21 |
2,957.54 |
7.2K |
| 14:06 |
2,957.61 |
2,957.61 |
2,956.54 |
2,956.80 |
6.6K |
| 14:07 |
2,956.87 |
2,957.41 |
2,956.50 |
2,956.50 |
5.0K |
| 14:08 |
2,956.23 |
2,956.23 |
2,954.33 |
2,954.33 |
12.0K |
| 14:09 |
2,954.33 |
2,954.42 |
2,954.22 |
2,954.22 |
4.2K |
| 14:10 |
2,954.16 |
2,955.30 |
2,954.16 |
2,955.16 |
7.0K |
| 14:11 |
2,955.30 |
2,955.87 |
2,954.64 |
2,954.64 |
9.6K |
| 14:12 |
2,954.89 |
2,955.41 |
2,954.89 |
2,955.07 |
12.9K |
| 14:13 |
2,954.74 |
2,954.74 |
2,953.46 |
2,953.67 |
10.9K |
| 14:14 |
2,952.69 |
2,953.10 |
2,952.36 |
2,953.10 |
8.2K |
| 14:15 |
2,953.10 |
2,953.10 |
2,952.56 |
2,952.96 |
16.5K |
| 14:16 |
2,952.42 |
2,953.31 |
2,952.42 |
2,953.15 |
9.7K |
| 14:17 |
2,953.31 |
2,953.31 |
2,952.72 |
2,952.72 |
6.4K |
| 14:18 |
2,952.72 |
2,953.14 |
2,952.72 |
2,952.87 |
5.3K |
| 14:19 |
2,953.47 |
2,954.00 |
2,953.47 |
2,954.00 |
10.9K |
| 14:20 |
2,953.87 |
2,953.87 |
2,953.66 |
2,953.66 |
5.2K |
| 14:21 |
2,953.46 |
2,953.66 |
2,953.30 |
2,953.66 |
10.8K |
| 14:22 |
2,952.68 |
2,952.68 |
2,951.94 |
2,951.94 |
13.9K |
| 14:23 |
2,951.94 |
2,952.06 |
2,951.46 |
2,952.06 |
4.2K |
| 14:24 |
2,951.73 |
2,952.10 |
2,951.60 |
2,952.10 |
6.3K |
| 14:25 |
2,952.10 |
2,952.78 |
2,952.10 |
2,952.78 |
6.1K |
| 14:26 |
2,952.18 |
2,953.00 |
2,952.13 |
2,953.00 |
8.1K |
| 14:27 |
2,953.07 |
2,953.07 |
2,952.03 |
2,952.03 |
30.5K |
| 14:28 |
2,952.44 |
2,952.74 |
2,952.44 |
2,952.74 |
8.3K |
| 14:29 |
2,953.01 |
2,953.01 |
2,952.80 |
2,952.80 |
9.4K |
| 14:30 |
2,953.13 |
2,954.21 |
2,953.13 |
2,954.21 |
13.0K |
| 14:31 |
2,954.21 |
2,956.92 |
2,954.21 |
2,956.92 |
50.2K |
| 14:32 |
2,956.26 |
2,956.39 |
2,955.27 |
2,955.27 |
25.1K |
| 14:33 |
2,955.53 |
2,955.53 |
2,954.87 |
2,954.87 |
9.3K |
| 14:34 |
2,955.20 |
2,955.20 |
2,954.55 |
2,954.66 |
6.3K |
| 14:35 |
2,954.39 |
2,954.39 |
2,954.12 |
2,954.12 |
1.9K |
| 14:36 |
2,954.26 |
2,954.26 |
2,953.56 |
2,953.56 |
6.7K |
| 14:37 |
2,953.56 |
2,953.56 |
2,953.01 |
2,953.01 |
7.7K |
| 14:38 |
2,952.75 |
2,952.75 |
2,949.38 |
2,949.38 |
47.5K |
| 14:39 |
2,949.51 |
2,949.89 |
2,949.51 |
2,949.89 |
10.8K |
| 14:40 |
2,949.99 |
2,950.26 |
2,949.80 |
2,949.80 |
18.7K |
| 14:41 |
2,949.60 |
2,950.28 |
2,949.47 |
2,950.15 |
21.5K |
| 14:42 |
2,950.61 |
2,951.33 |
2,949.88 |
2,951.33 |
90.6K |
| 14:43 |
2,951.54 |
2,952.00 |
2,951.16 |
2,952.00 |
65.9K |
| 14:44 |
2,952.28 |
2,953.00 |
2,952.28 |
2,952.57 |
5.9K |
| 14:45 |
2,952.41 |
2,952.73 |
2,952.41 |
2,952.60 |
7.5K |
| 14:46 |
2,952.87 |
2,952.95 |
2,952.28 |
2,952.93 |
5.1K |
| 14:47 |
2,953.07 |
2,953.64 |
2,953.07 |
2,953.64 |
2.2K |
| 14:48 |
2,952.74 |
2,952.87 |
2,952.47 |
2,952.87 |
14.5K |
| 14:49 |
2,952.28 |
2,952.35 |
2,952.08 |
2,952.35 |
6.7K |
| 14:50 |
2,952.68 |
2,952.68 |
2,951.55 |
2,952.00 |
12.1K |
| 14:51 |
2,952.00 |
2,952.00 |
2,950.77 |
2,951.04 |
13.0K |
| 14:52 |
2,951.29 |
2,951.29 |
2,950.89 |
2,950.89 |
14.8K |
| 14:53 |
2,950.72 |
2,951.57 |
2,950.59 |
2,951.57 |
7.1K |
| 14:54 |
2,951.64 |
2,951.79 |
2,951.31 |
2,951.79 |
6.8K |
| 14:55 |
2,952.32 |
2,952.32 |
2,951.13 |
2,951.73 |
56.2K |
| 14:56 |
2,951.73 |
2,951.86 |
2,951.59 |
2,951.86 |
3.7K |
| 14:57 |
2,951.59 |
2,952.30 |
2,951.59 |
2,952.06 |
3.7K |
| 14:58 |
2,951.68 |
2,951.68 |
2,950.83 |
2,950.83 |
10.5K |
| 14:59 |
2,950.61 |
2,950.94 |
2,950.54 |
2,950.71 |
7.0K |
| 15:00 |
2,950.98 |
2,950.98 |
2,949.73 |
2,950.37 |
16.1K |
| 15:01 |
2,950.37 |
2,951.67 |
2,950.37 |
2,951.67 |
14.2K |
| 15:02 |
2,951.67 |
2,951.67 |
2,950.53 |
2,950.53 |
16.1K |
| 15:03 |
2,950.85 |
2,950.85 |
2,950.14 |
2,950.14 |
2.8K |
| 15:04 |
2,949.74 |
2,950.28 |
2,949.68 |
2,949.68 |
6.4K |
| 15:05 |
2,950.08 |
2,950.08 |
2,948.02 |
2,948.02 |
42.4K |
| 15:06 |
2,948.48 |
2,948.67 |
2,948.09 |
2,948.67 |
11.7K |
| 15:07 |
2,948.67 |
2,948.67 |
2,947.68 |
2,947.68 |
11.4K |
| 15:08 |
2,948.21 |
2,949.53 |
2,947.68 |
2,949.53 |
11.3K |
| 15:09 |
2,949.20 |
2,949.20 |
2,948.93 |
2,949.07 |
3.2K |
| 15:10 |
2,949.07 |
2,949.47 |
2,948.66 |
2,948.66 |
7.7K |
| 15:11 |
2,948.39 |
2,948.66 |
2,948.39 |
2,948.53 |
10.0K |
| 15:12 |
2,949.20 |
2,949.20 |
2,948.60 |
2,948.60 |
10.6K |
| 15:13 |
2,948.60 |
2,949.34 |
2,948.34 |
2,949.34 |
6.4K |
| 15:14 |
2,949.79 |
2,950.38 |
2,949.52 |
2,950.38 |
12.0K |
| 15:15 |
2,949.92 |
2,949.99 |
2,949.86 |
2,949.86 |
28.3K |
| 15:16 |
2,950.00 |
2,950.90 |
2,950.00 |
2,950.90 |
8.5K |
| 15:17 |
2,950.76 |
2,950.77 |
2,950.76 |
2,950.77 |
32.2K |
| 15:18 |
2,951.69 |
2,951.69 |
2,951.37 |
2,951.37 |
39.0K |
| 15:19 |
2,951.37 |
2,951.90 |
2,951.37 |
2,951.63 |
23.2K |
| 15:20 |
2,951.96 |
2,951.96 |
2,951.22 |
2,951.22 |
12.5K |
| 15:21 |
2,950.89 |
2,951.16 |
2,950.89 |
2,950.89 |
12.6K |
| 15:22 |
2,950.95 |
2,951.22 |
2,950.89 |
2,950.89 |
15.0K |
| 15:23 |
2,951.25 |
2,951.25 |
2,950.81 |
2,950.81 |
13.5K |
| 15:24 |
2,950.81 |
2,950.89 |
2,949.97 |
2,949.97 |
15.1K |
| 15:25 |
2,949.97 |
2,950.51 |
2,949.97 |
2,950.24 |
7.4K |
| 15:26 |
2,949.97 |
2,949.97 |
2,949.81 |
2,949.83 |
8.0K |
| 15:27 |
2,950.51 |
2,950.51 |
2,949.58 |
2,949.79 |
20.5K |
| 15:28 |
2,949.18 |
2,949.46 |
2,948.86 |
2,949.46 |
36.3K |
| 15:29 |
2,948.92 |
2,948.92 |
2,948.76 |
2,948.92 |
13.9K |
| 15:30 |
2,948.59 |
2,949.34 |
2,948.59 |
2,949.02 |
11.1K |
| 15:31 |
2,949.54 |
2,949.68 |
2,949.08 |
2,949.08 |
36.6K |
| 15:32 |
2,949.25 |
2,951.19 |
2,949.25 |
2,951.19 |
75.2K |
| 15:33 |
2,951.30 |
2,951.57 |
2,951.16 |
2,951.16 |
40.9K |
| 15:34 |
2,951.16 |
2,951.70 |
2,950.90 |
2,950.90 |
14.6K |
| 15:35 |
2,950.34 |
2,950.34 |
2,949.38 |
2,949.79 |
35.3K |
| 15:36 |
2,950.12 |
2,950.12 |
2,949.72 |
2,949.78 |
17.4K |
| 15:37 |
2,949.98 |
2,949.98 |
2,948.77 |
2,948.77 |
11.1K |
| 15:38 |
2,949.31 |
2,949.31 |
2,948.77 |
2,948.84 |
6.0K |
| 15:39 |
2,948.60 |
2,948.60 |
2,947.99 |
2,947.99 |
14.2K |
| 15:40 |
2,947.73 |
2,947.73 |
2,946.87 |
2,947.00 |
24.0K |
| 15:41 |
2,946.73 |
2,947.54 |
2,946.67 |
2,947.54 |
33.8K |
| 15:42 |
2,946.95 |
2,947.15 |
2,946.81 |
2,947.01 |
22.7K |
| 15:43 |
2,947.54 |
2,947.54 |
2,946.83 |
2,946.83 |
27.0K |
| 15:44 |
2,947.66 |
2,948.30 |
2,947.66 |
2,948.15 |
272.6K |
| 15:45 |
2,948.51 |
2,948.51 |
2,948.04 |
2,948.21 |
9.4K |
| 15:46 |
2,948.45 |
2,948.50 |
2,947.42 |
2,947.42 |
36.7K |
| 15:47 |
2,947.58 |
2,948.26 |
2,947.58 |
2,948.09 |
19.4K |
| 15:48 |
2,947.55 |
2,949.05 |
2,947.55 |
2,949.05 |
19.9K |
| 15:49 |
2,948.91 |
2,949.11 |
2,948.78 |
2,949.05 |
13.4K |
| 15:50 |
2,949.18 |
2,953.81 |
2,949.18 |
2,953.81 |
168.2K |
| 15:51 |
2,953.81 |
2,953.94 |
2,952.90 |
2,953.34 |
43.5K |
| 15:52 |
2,953.43 |
2,953.89 |
2,953.43 |
2,953.53 |
23.4K |
| 15:53 |
2,954.43 |
2,954.43 |
2,952.31 |
2,952.31 |
78.0K |
| 15:54 |
2,952.17 |
2,952.26 |
2,951.79 |
2,951.79 |
20.9K |
| 15:55 |
2,952.26 |
2,952.26 |
2,950.39 |
2,950.39 |
76.1K |
| 15:56 |
2,949.83 |
2,951.57 |
2,949.83 |
2,951.57 |
60.1K |
| 15:57 |
2,951.25 |
2,951.88 |
2,950.71 |
2,950.71 |
49.7K |
| 15:58 |
2,950.14 |
2,950.83 |
2,950.14 |
2,950.83 |
49.8K |
| 15:59 |
2,950.20 |
2,950.69 |
2,950.12 |
2,950.69 |
163.5K |
| 16:00 |
2,950.76 |
2,950.76 |
2,950.48 |
2,950.48 |
1,916.9K |
| 16:01 |
2,950.48 |
2,950.48 |
2,950.48 |
2,950.48 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|