| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,950.48 |
2,955.14 |
2,950.48 |
2,952.27 |
146.5K |
| 09:31 |
2,953.69 |
2,963.12 |
2,953.69 |
2,963.12 |
51.9K |
| 09:32 |
2,964.65 |
2,969.46 |
2,964.65 |
2,969.46 |
13.6K |
| 09:33 |
2,970.17 |
2,973.46 |
2,970.12 |
2,973.46 |
23.4K |
| 09:34 |
2,975.50 |
2,977.97 |
2,975.50 |
2,977.97 |
12.6K |
| 09:35 |
2,978.55 |
2,978.55 |
2,974.28 |
2,978.27 |
57.5K |
| 09:36 |
2,982.83 |
2,985.53 |
2,982.83 |
2,985.53 |
50.2K |
| 09:37 |
2,991.54 |
2,994.05 |
2,991.28 |
2,994.05 |
61.0K |
| 09:38 |
2,994.33 |
2,994.33 |
2,992.31 |
2,993.73 |
25.9K |
| 09:39 |
2,994.27 |
2,994.27 |
2,990.80 |
2,990.80 |
46.9K |
| 09:40 |
2,992.32 |
2,994.44 |
2,990.05 |
2,990.05 |
30.8K |
| 09:41 |
2,991.55 |
2,991.55 |
2,989.89 |
2,989.89 |
23.9K |
| 09:42 |
2,988.08 |
2,991.17 |
2,988.08 |
2,990.51 |
13.5K |
| 09:43 |
2,989.43 |
2,989.43 |
2,986.57 |
2,988.71 |
30.5K |
| 09:44 |
2,989.24 |
2,989.24 |
2,984.01 |
2,984.01 |
20.2K |
| 09:45 |
2,983.80 |
2,986.93 |
2,983.80 |
2,986.68 |
20.1K |
| 09:46 |
2,988.67 |
2,988.70 |
2,988.14 |
2,988.14 |
20.9K |
| 09:47 |
2,988.81 |
2,990.82 |
2,988.81 |
2,990.82 |
42.0K |
| 09:48 |
2,991.40 |
2,991.40 |
2,990.03 |
2,990.38 |
22.0K |
| 09:49 |
2,992.29 |
2,993.79 |
2,992.29 |
2,993.79 |
15.4K |
| 09:50 |
2,993.96 |
2,997.40 |
2,993.96 |
2,995.49 |
54.0K |
| 09:51 |
2,995.82 |
2,995.82 |
2,994.48 |
2,994.48 |
23.6K |
| 09:52 |
2,994.23 |
2,994.82 |
2,993.55 |
2,993.55 |
9.2K |
| 09:53 |
2,994.21 |
2,995.88 |
2,993.88 |
2,995.31 |
21.7K |
| 09:54 |
2,994.45 |
2,994.45 |
2,994.20 |
2,994.37 |
13.4K |
| 09:55 |
2,992.86 |
2,993.25 |
2,992.86 |
2,992.93 |
18.0K |
| 09:56 |
2,993.86 |
2,994.24 |
2,993.83 |
2,994.24 |
6.2K |
| 09:57 |
2,995.78 |
2,996.44 |
2,995.64 |
2,996.44 |
15.2K |
| 09:58 |
2,995.85 |
2,995.85 |
2,994.57 |
2,995.40 |
15.4K |
| 09:59 |
2,995.73 |
2,995.73 |
2,994.67 |
2,994.67 |
9.2K |
| 10:00 |
2,995.00 |
2,998.91 |
2,995.00 |
2,998.91 |
17.8K |
| 10:01 |
3,000.17 |
3,000.29 |
3,000.15 |
3,000.15 |
26.8K |
| 10:02 |
2,998.49 |
3,000.80 |
2,998.49 |
3,000.80 |
38.5K |
| 10:03 |
3,001.00 |
3,001.00 |
2,999.06 |
2,999.06 |
23.9K |
| 10:04 |
2,998.85 |
3,000.25 |
2,998.85 |
3,000.25 |
9.8K |
| 10:05 |
3,000.99 |
3,002.66 |
3,000.99 |
3,002.66 |
35.2K |
| 10:06 |
3,002.99 |
3,003.61 |
3,002.99 |
3,003.26 |
11.4K |
| 10:07 |
3,004.19 |
3,004.19 |
3,000.22 |
3,000.22 |
32.6K |
| 10:08 |
2,999.79 |
2,999.79 |
2,998.17 |
2,998.17 |
50.9K |
| 10:09 |
2,997.49 |
2,997.59 |
2,996.74 |
2,996.74 |
10.6K |
| 10:10 |
2,996.66 |
2,998.97 |
2,996.66 |
2,998.76 |
8.5K |
| 10:11 |
2,998.33 |
2,998.96 |
2,998.33 |
2,998.33 |
17.1K |
| 10:12 |
2,998.60 |
2,999.31 |
2,998.41 |
2,999.00 |
15.5K |
| 10:13 |
3,000.56 |
3,002.87 |
3,000.56 |
3,002.87 |
14.4K |
| 10:14 |
3,002.71 |
3,002.71 |
3,002.07 |
3,002.07 |
13.7K |
| 10:15 |
3,002.80 |
3,003.73 |
3,002.36 |
3,002.36 |
10.2K |
| 10:16 |
3,003.27 |
3,003.73 |
3,003.27 |
3,003.73 |
15.2K |
| 10:17 |
3,004.33 |
3,005.64 |
3,004.33 |
3,005.25 |
19.2K |
| 10:18 |
3,005.95 |
3,005.95 |
3,002.47 |
3,002.47 |
11.6K |
| 10:19 |
3,002.15 |
3,002.15 |
2,999.82 |
3,000.15 |
28.1K |
| 10:20 |
3,000.68 |
3,000.68 |
3,000.08 |
3,000.54 |
22.4K |
| 10:21 |
3,000.40 |
3,001.37 |
3,000.40 |
3,001.37 |
33.7K |
| 10:22 |
3,000.63 |
3,001.20 |
3,000.63 |
3,000.82 |
7.2K |
| 10:23 |
3,000.49 |
3,000.49 |
2,999.99 |
2,999.99 |
14.4K |
| 10:24 |
2,999.17 |
2,999.17 |
2,997.97 |
2,999.00 |
19.9K |
| 10:25 |
2,998.87 |
2,999.66 |
2,998.63 |
2,998.63 |
5.2K |
| 10:26 |
2,998.57 |
2,999.01 |
2,998.57 |
2,999.01 |
13.0K |
| 10:27 |
2,998.15 |
2,998.96 |
2,997.74 |
2,997.74 |
7.4K |
| 10:28 |
2,997.41 |
2,997.62 |
2,995.82 |
2,995.82 |
16.2K |
| 10:29 |
2,996.36 |
2,996.36 |
2,995.03 |
2,995.03 |
11.5K |
| 10:30 |
2,995.03 |
2,995.96 |
2,994.81 |
2,995.96 |
4.8K |
| 10:31 |
2,996.29 |
2,996.29 |
2,995.42 |
2,995.42 |
3.9K |
| 10:32 |
2,995.52 |
2,995.52 |
2,995.22 |
2,995.22 |
5.9K |
| 10:33 |
2,994.43 |
2,997.12 |
2,994.16 |
2,997.12 |
25.7K |
| 10:34 |
2,997.71 |
2,997.71 |
2,995.11 |
2,995.11 |
10.5K |
| 10:35 |
2,994.78 |
2,995.53 |
2,994.27 |
2,995.53 |
16.2K |
| 10:36 |
2,996.07 |
2,996.13 |
2,995.80 |
2,996.13 |
3.4K |
| 10:37 |
2,997.67 |
2,997.99 |
2,997.38 |
2,997.46 |
12.0K |
| 10:38 |
2,996.99 |
2,996.99 |
2,996.80 |
2,996.96 |
6.8K |
| 10:39 |
2,996.83 |
2,998.71 |
2,996.83 |
2,998.52 |
6.4K |
| 10:40 |
2,998.92 |
2,999.98 |
2,998.78 |
2,999.98 |
5.1K |
| 10:41 |
2,999.63 |
2,999.63 |
2,997.66 |
2,997.81 |
9.5K |
| 10:42 |
2,996.30 |
2,996.30 |
2,995.71 |
2,995.97 |
14.2K |
| 10:43 |
2,995.78 |
2,996.89 |
2,995.43 |
2,996.89 |
9.4K |
| 10:44 |
2,996.78 |
2,996.78 |
2,996.39 |
2,996.76 |
7.1K |
| 10:45 |
2,996.60 |
2,996.72 |
2,996.42 |
2,996.56 |
7.7K |
| 10:46 |
2,996.35 |
2,997.11 |
2,996.35 |
2,996.93 |
10.4K |
| 10:47 |
2,997.09 |
2,997.64 |
2,997.09 |
2,997.64 |
4.3K |
| 10:48 |
2,997.97 |
2,998.17 |
2,997.70 |
2,998.14 |
11.9K |
| 10:49 |
2,998.97 |
2,998.97 |
2,998.24 |
2,998.24 |
10.0K |
| 10:50 |
2,998.38 |
2,998.62 |
2,998.11 |
2,998.62 |
5.9K |
| 10:51 |
2,998.32 |
2,998.32 |
2,997.46 |
2,998.16 |
15.6K |
| 10:52 |
2,998.25 |
2,999.48 |
2,998.25 |
2,999.48 |
8.0K |
| 10:53 |
2,999.48 |
2,999.48 |
2,998.36 |
2,998.36 |
7.0K |
| 10:54 |
2,997.87 |
2,997.87 |
2,997.13 |
2,997.67 |
7.5K |
| 10:55 |
2,996.91 |
2,997.24 |
2,995.53 |
2,995.53 |
9.1K |
| 10:56 |
2,995.20 |
2,995.20 |
2,995.08 |
2,995.08 |
1.9K |
| 10:57 |
2,995.08 |
2,995.27 |
2,994.68 |
2,994.68 |
10.9K |
| 10:58 |
2,995.01 |
2,995.21 |
2,994.87 |
2,995.21 |
5.4K |
| 10:59 |
2,994.16 |
2,994.16 |
2,992.39 |
2,992.39 |
21.0K |
| 11:00 |
2,992.58 |
2,993.18 |
2,992.58 |
2,993.18 |
15.0K |
| 11:01 |
2,993.35 |
2,993.35 |
2,993.13 |
2,993.13 |
5.1K |
| 11:02 |
2,993.13 |
2,994.24 |
2,993.13 |
2,994.24 |
6.4K |
| 11:03 |
2,993.48 |
2,994.99 |
2,993.48 |
2,994.99 |
17.1K |
| 11:04 |
2,994.69 |
2,994.69 |
2,994.41 |
2,994.41 |
9.8K |
| 11:05 |
2,993.82 |
2,995.89 |
2,993.82 |
2,995.89 |
8.8K |
| 11:06 |
2,995.75 |
2,996.63 |
2,995.75 |
2,996.63 |
15.6K |
| 11:07 |
2,997.06 |
2,997.06 |
2,996.00 |
2,996.00 |
7.8K |
| 11:08 |
2,994.96 |
2,995.43 |
2,994.63 |
2,994.63 |
5.6K |
| 11:09 |
2,994.90 |
2,995.18 |
2,994.90 |
2,995.12 |
5.0K |
| 11:10 |
2,995.12 |
2,995.60 |
2,994.79 |
2,995.60 |
4.0K |
| 11:11 |
2,994.47 |
2,994.47 |
2,993.91 |
2,994.16 |
15.6K |
| 11:12 |
2,994.09 |
2,995.08 |
2,994.09 |
2,995.08 |
18.2K |
| 11:13 |
2,995.81 |
2,995.81 |
2,994.89 |
2,994.89 |
9.4K |
| 11:14 |
2,995.54 |
2,996.65 |
2,995.54 |
2,996.65 |
11.2K |
| 11:15 |
2,996.89 |
2,998.50 |
2,996.89 |
2,998.50 |
10.9K |
| 11:16 |
2,997.84 |
2,998.50 |
2,997.76 |
2,998.50 |
5.7K |
| 11:17 |
2,998.50 |
2,998.50 |
2,997.85 |
2,997.85 |
5.9K |
| 11:18 |
2,997.04 |
2,997.57 |
2,997.04 |
2,997.57 |
9.2K |
| 11:19 |
2,997.63 |
2,997.63 |
2,996.85 |
2,996.85 |
13.2K |
| 11:20 |
2,995.95 |
2,995.95 |
2,995.18 |
2,995.18 |
14.3K |
| 11:21 |
2,995.28 |
2,995.74 |
2,995.28 |
2,995.74 |
2.7K |
| 11:22 |
2,996.01 |
2,996.28 |
2,995.96 |
2,996.28 |
4.9K |
| 11:23 |
2,996.01 |
2,996.01 |
2,995.68 |
2,995.71 |
3.2K |
| 11:24 |
2,995.54 |
2,995.54 |
2,993.88 |
2,993.88 |
11.6K |
| 11:25 |
2,993.02 |
2,993.02 |
2,992.63 |
2,992.63 |
9.4K |
| 11:26 |
2,992.91 |
2,993.68 |
2,992.91 |
2,993.68 |
6.1K |
| 11:27 |
2,993.68 |
2,994.16 |
2,993.62 |
2,994.10 |
2.5K |
| 11:28 |
2,993.26 |
2,993.26 |
2,992.27 |
2,992.27 |
15.9K |
| 11:29 |
2,991.73 |
2,992.28 |
2,991.73 |
2,992.28 |
3.2K |
| 11:30 |
2,992.00 |
2,992.06 |
2,991.73 |
2,992.06 |
4.4K |
| 11:31 |
2,992.06 |
2,992.06 |
2,991.78 |
2,991.78 |
4.5K |
| 11:32 |
2,991.75 |
2,991.99 |
2,991.75 |
2,991.75 |
4.0K |
| 11:33 |
2,991.69 |
2,991.69 |
2,990.82 |
2,991.20 |
12.9K |
| 11:34 |
2,991.47 |
2,991.47 |
2,991.28 |
2,991.47 |
7.9K |
| 11:35 |
2,990.93 |
2,991.32 |
2,990.93 |
2,991.26 |
5.7K |
| 11:36 |
2,991.97 |
2,992.77 |
2,991.97 |
2,992.77 |
10.1K |
| 11:37 |
2,993.23 |
2,993.23 |
2,992.90 |
2,992.90 |
2.8K |
| 11:38 |
2,993.07 |
2,993.77 |
2,992.57 |
2,992.57 |
4.5K |
| 11:39 |
2,992.57 |
2,992.67 |
2,992.11 |
2,992.67 |
9.5K |
| 11:40 |
2,992.74 |
2,992.91 |
2,992.53 |
2,992.91 |
5.1K |
| 11:41 |
2,993.23 |
2,993.23 |
2,992.44 |
2,992.44 |
3.9K |
| 11:42 |
2,992.71 |
2,992.71 |
2,992.26 |
2,992.58 |
12.5K |
| 11:43 |
2,993.32 |
2,994.51 |
2,993.32 |
2,993.64 |
14.9K |
| 11:44 |
2,994.30 |
2,995.67 |
2,994.30 |
2,995.67 |
4.9K |
| 11:45 |
2,995.40 |
2,998.65 |
2,995.40 |
2,998.65 |
51.7K |
| 11:46 |
2,999.12 |
2,999.12 |
2,997.70 |
2,997.80 |
20.8K |
| 11:47 |
2,997.74 |
2,998.47 |
2,997.60 |
2,998.47 |
7.2K |
| 11:48 |
2,998.80 |
2,998.80 |
2,997.99 |
2,997.99 |
4.6K |
| 11:49 |
2,997.99 |
2,998.88 |
2,997.99 |
2,998.88 |
3.9K |
| 11:50 |
2,998.72 |
2,998.83 |
2,998.09 |
2,998.09 |
4.6K |
| 11:51 |
2,997.98 |
2,997.98 |
2,997.38 |
2,997.39 |
17.4K |
| 11:52 |
2,997.71 |
2,997.85 |
2,997.43 |
2,997.85 |
10.7K |
| 11:53 |
2,997.85 |
2,998.17 |
2,997.30 |
2,997.30 |
10.5K |
| 11:54 |
2,997.90 |
2,998.10 |
2,997.90 |
2,997.93 |
14.1K |
| 11:55 |
2,998.42 |
3,000.03 |
2,998.42 |
2,999.41 |
20.7K |
| 11:56 |
2,999.54 |
2,999.54 |
2,997.82 |
2,997.82 |
8.9K |
| 11:57 |
2,997.03 |
2,997.87 |
2,996.97 |
2,997.87 |
27.5K |
| 11:58 |
2,997.93 |
2,997.93 |
2,997.77 |
2,997.77 |
5.0K |
| 11:59 |
2,997.42 |
2,998.42 |
2,997.28 |
2,998.42 |
3.3K |
| 12:00 |
2,998.56 |
2,998.87 |
2,998.23 |
2,998.87 |
6.1K |
| 12:01 |
2,999.03 |
2,999.03 |
2,998.35 |
2,998.35 |
17.7K |
| 12:02 |
2,998.35 |
2,998.35 |
2,997.88 |
2,997.88 |
5.7K |
| 12:03 |
2,997.88 |
2,998.87 |
2,997.88 |
2,998.87 |
6.5K |
| 12:04 |
2,998.56 |
2,999.24 |
2,998.56 |
2,999.24 |
7.7K |
| 12:05 |
2,999.40 |
2,999.57 |
2,999.24 |
2,999.24 |
12.7K |
| 12:06 |
2,999.10 |
2,999.10 |
2,998.72 |
2,998.72 |
23.1K |
| 12:07 |
2,998.91 |
2,999.54 |
2,998.78 |
2,999.32 |
5.2K |
| 12:08 |
2,998.99 |
2,999.32 |
2,998.99 |
2,999.32 |
7.2K |
| 12:09 |
2,999.48 |
2,999.51 |
2,998.85 |
2,998.99 |
6.7K |
| 12:10 |
2,999.15 |
2,999.15 |
2,998.66 |
2,998.66 |
2.2K |
| 12:11 |
2,998.82 |
2,998.82 |
2,998.19 |
2,998.19 |
4.3K |
| 12:12 |
2,998.08 |
2,998.79 |
2,998.00 |
2,998.79 |
14.3K |
| 12:13 |
2,998.63 |
2,998.79 |
2,998.25 |
2,998.25 |
4.5K |
| 12:14 |
2,998.85 |
2,999.72 |
2,998.85 |
2,999.72 |
22.1K |
| 12:15 |
2,999.39 |
2,999.39 |
2,998.72 |
2,998.72 |
26.6K |
| 12:16 |
2,998.96 |
2,998.96 |
2,998.63 |
2,998.63 |
4.3K |
| 12:17 |
2,998.80 |
2,998.82 |
2,997.13 |
2,997.13 |
11.2K |
| 12:18 |
2,996.70 |
2,996.70 |
2,996.50 |
2,996.51 |
5.7K |
| 12:19 |
2,997.21 |
2,997.21 |
2,996.73 |
2,996.73 |
7.1K |
| 12:20 |
2,996.61 |
2,996.70 |
2,995.66 |
2,996.70 |
14.3K |
| 12:21 |
2,997.30 |
2,998.27 |
2,997.30 |
2,998.10 |
5.1K |
| 12:22 |
2,998.27 |
2,998.27 |
2,997.67 |
2,997.67 |
5.9K |
| 12:23 |
2,997.51 |
2,997.51 |
2,997.31 |
2,997.44 |
3.1K |
| 12:24 |
2,997.74 |
2,998.15 |
2,997.74 |
2,998.15 |
9.8K |
| 12:25 |
2,998.15 |
2,998.32 |
2,998.15 |
2,998.32 |
2.3K |
| 12:26 |
2,997.89 |
2,998.61 |
2,997.64 |
2,998.61 |
8.6K |
| 12:27 |
2,999.50 |
2,999.50 |
2,999.28 |
2,999.34 |
7.4K |
| 12:28 |
2,999.67 |
3,000.80 |
2,999.67 |
3,000.80 |
6.6K |
| 12:29 |
3,000.80 |
3,001.07 |
3,000.80 |
3,001.01 |
4.4K |
| 12:30 |
3,001.18 |
3,001.18 |
3,001.01 |
3,001.01 |
2.6K |
| 12:31 |
3,001.01 |
3,001.14 |
3,000.47 |
3,001.14 |
5.6K |
| 12:32 |
3,000.88 |
3,000.88 |
3,000.88 |
3,000.88 |
1.2K |
| 12:33 |
3,000.28 |
3,001.47 |
3,000.28 |
3,001.14 |
2.8K |
| 12:34 |
3,000.88 |
3,000.88 |
3,000.47 |
3,000.53 |
2.5K |
| 12:35 |
3,000.66 |
3,002.00 |
3,000.66 |
3,001.86 |
28.7K |
| 12:36 |
3,002.19 |
3,003.23 |
3,002.19 |
3,003.23 |
15.5K |
| 12:37 |
3,003.56 |
3,004.36 |
3,003.56 |
3,004.19 |
10.1K |
| 12:38 |
3,003.16 |
3,003.16 |
3,002.37 |
3,002.64 |
7.5K |
| 12:39 |
3,002.80 |
3,003.13 |
3,002.80 |
3,003.13 |
2.6K |
| 12:40 |
3,002.96 |
3,004.28 |
3,002.96 |
3,003.92 |
11.3K |
| 12:41 |
3,003.76 |
3,005.77 |
3,003.76 |
3,005.77 |
10.0K |
| 12:42 |
3,005.14 |
3,005.14 |
3,003.83 |
3,003.83 |
6.8K |
| 12:43 |
3,002.96 |
3,003.17 |
3,002.96 |
3,003.17 |
4.3K |
| 12:44 |
3,002.91 |
3,003.61 |
3,002.91 |
3,002.91 |
3.1K |
| 12:45 |
3,003.11 |
3,003.58 |
3,003.11 |
3,003.58 |
7.0K |
| 12:46 |
3,003.11 |
3,003.51 |
3,002.85 |
3,003.51 |
4.2K |
| 12:47 |
3,003.31 |
3,003.31 |
3,002.65 |
3,002.65 |
19.1K |
| 12:48 |
3,003.03 |
3,003.80 |
3,003.03 |
3,003.80 |
11.8K |
| 12:49 |
3,003.63 |
3,003.80 |
3,002.11 |
3,002.11 |
5.9K |
| 12:50 |
3,002.44 |
3,002.83 |
3,002.44 |
3,002.83 |
0.9K |
| 12:51 |
3,003.09 |
3,003.42 |
3,002.36 |
3,002.36 |
7.3K |
| 12:52 |
3,002.09 |
3,002.25 |
3,001.71 |
3,002.25 |
6.6K |
| 12:53 |
3,002.25 |
3,002.36 |
3,002.17 |
3,002.30 |
10.7K |
| 12:54 |
3,002.20 |
3,002.20 |
3,001.77 |
3,001.77 |
3.9K |
| 12:55 |
3,002.03 |
3,002.91 |
3,002.03 |
3,002.91 |
8.9K |
| 12:56 |
3,003.44 |
3,003.96 |
3,003.44 |
3,003.94 |
7.1K |
| 12:57 |
3,004.35 |
3,004.42 |
3,004.16 |
3,004.42 |
3.8K |
| 12:58 |
3,004.04 |
3,004.37 |
3,003.77 |
3,004.20 |
7.3K |
| 12:59 |
3,005.10 |
3,005.10 |
3,004.18 |
3,004.91 |
7.5K |
| 13:00 |
3,005.97 |
3,005.97 |
3,005.73 |
3,005.89 |
10.4K |
| 13:01 |
3,006.00 |
3,006.00 |
3,005.32 |
3,005.70 |
3.2K |
| 13:02 |
3,006.00 |
3,006.00 |
3,005.81 |
3,005.81 |
17.2K |
| 13:03 |
3,006.08 |
3,006.76 |
3,006.08 |
3,006.56 |
10.2K |
| 13:04 |
3,005.96 |
3,006.56 |
3,005.96 |
3,006.56 |
2.6K |
| 13:05 |
3,005.90 |
3,006.37 |
3,005.64 |
3,006.37 |
11.3K |
| 13:06 |
3,006.70 |
3,006.92 |
3,006.05 |
3,006.05 |
8.5K |
| 13:07 |
3,006.05 |
3,006.32 |
3,005.66 |
3,006.27 |
12.2K |
| 13:08 |
3,007.11 |
3,007.44 |
3,007.08 |
3,007.08 |
4.2K |
| 13:09 |
3,006.59 |
3,006.78 |
3,005.50 |
3,005.50 |
12.4K |
| 13:10 |
3,005.50 |
3,005.94 |
3,005.34 |
3,005.94 |
5.8K |
| 13:11 |
3,005.94 |
3,005.94 |
3,005.08 |
3,005.24 |
3.6K |
| 13:12 |
3,005.63 |
3,005.63 |
3,004.57 |
3,004.57 |
5.0K |
| 13:13 |
3,005.17 |
3,005.17 |
3,004.38 |
3,004.38 |
8.4K |
| 13:14 |
3,004.21 |
3,004.89 |
3,003.83 |
3,004.89 |
7.5K |
| 13:15 |
3,004.73 |
3,005.00 |
3,004.73 |
3,005.00 |
1.2K |
| 13:16 |
3,005.00 |
3,005.00 |
3,004.73 |
3,004.73 |
3.3K |
| 13:17 |
3,004.73 |
3,005.27 |
3,004.59 |
3,004.59 |
4.5K |
| 13:18 |
3,004.86 |
3,004.86 |
3,004.25 |
3,004.53 |
6.2K |
| 13:19 |
3,004.39 |
3,005.32 |
3,004.39 |
3,005.32 |
11.4K |
| 13:20 |
3,004.34 |
3,004.34 |
3,001.35 |
3,001.90 |
22.1K |
| 13:21 |
3,001.47 |
3,002.21 |
3,000.00 |
3,000.00 |
14.5K |
| 13:22 |
3,000.39 |
3,000.39 |
2,998.01 |
2,998.01 |
17.2K |
| 13:23 |
2,997.91 |
2,997.91 |
2,995.79 |
2,995.79 |
22.0K |
| 13:24 |
2,994.84 |
2,997.32 |
2,994.84 |
2,997.32 |
15.6K |
| 13:25 |
2,996.86 |
2,998.13 |
2,996.86 |
2,998.13 |
2.6K |
| 13:26 |
2,998.20 |
2,999.75 |
2,998.20 |
2,999.75 |
13.0K |
| 13:27 |
2,999.75 |
2,999.75 |
2,999.47 |
2,999.61 |
5.5K |
| 13:28 |
2,999.94 |
2,999.94 |
2,999.28 |
2,999.61 |
0.7K |
| 13:29 |
2,999.61 |
3,000.21 |
2,999.61 |
3,000.21 |
3.3K |
| 13:30 |
2,999.88 |
2,999.88 |
2,999.09 |
2,999.09 |
7.4K |
| 13:31 |
2,999.09 |
3,001.02 |
2,998.92 |
3,001.02 |
15.0K |
| 13:32 |
3,001.02 |
3,002.40 |
3,001.02 |
3,002.40 |
7.6K |
| 13:33 |
3,002.40 |
3,002.57 |
3,001.86 |
3,002.57 |
8.3K |
| 13:34 |
3,002.89 |
3,003.52 |
3,002.89 |
3,003.52 |
6.3K |
| 13:35 |
3,003.79 |
3,004.31 |
3,003.79 |
3,004.31 |
5.6K |
| 13:36 |
3,004.64 |
3,004.64 |
3,003.66 |
3,003.99 |
4.4K |
| 13:37 |
3,004.66 |
3,004.66 |
3,002.96 |
3,002.96 |
5.9K |
| 13:38 |
3,003.56 |
3,003.56 |
3,003.40 |
3,003.40 |
0.9K |
| 13:39 |
3,003.51 |
3,004.17 |
3,003.51 |
3,003.89 |
1.9K |
| 13:40 |
3,003.59 |
3,003.59 |
3,003.26 |
3,003.53 |
5.8K |
| 13:41 |
3,004.21 |
3,004.37 |
3,003.67 |
3,003.67 |
4.8K |
| 13:42 |
3,004.00 |
3,004.00 |
3,003.26 |
3,003.47 |
7.2K |
| 13:43 |
3,003.47 |
3,004.72 |
3,003.47 |
3,004.72 |
4.8K |
| 13:44 |
3,004.75 |
3,006.42 |
3,003.93 |
3,006.42 |
33.1K |
| 13:45 |
3,006.42 |
3,007.56 |
3,006.42 |
3,007.56 |
5.7K |
| 13:46 |
3,007.56 |
3,008.09 |
3,007.56 |
3,008.09 |
7.1K |
| 13:47 |
3,008.42 |
3,008.42 |
3,007.28 |
3,007.65 |
5.3K |
| 13:48 |
3,007.81 |
3,007.98 |
3,006.62 |
3,006.62 |
10.1K |
| 13:49 |
3,007.48 |
3,007.62 |
3,007.48 |
3,007.62 |
3.9K |
| 13:50 |
3,007.95 |
3,009.49 |
3,007.68 |
3,009.49 |
28.5K |
| 13:51 |
3,009.60 |
3,009.60 |
3,008.48 |
3,008.48 |
5.6K |
| 13:52 |
3,008.48 |
3,008.48 |
3,007.24 |
3,007.24 |
8.7K |
| 13:53 |
3,007.13 |
3,007.13 |
3,006.36 |
3,007.13 |
2.5K |
| 13:54 |
3,006.96 |
3,007.83 |
3,006.96 |
3,007.83 |
5.5K |
| 13:55 |
3,008.13 |
3,008.46 |
3,007.80 |
3,008.46 |
5.6K |
| 13:56 |
3,008.13 |
3,008.13 |
3,008.13 |
3,008.13 |
25.5K |
| 13:57 |
3,008.30 |
3,008.90 |
3,008.30 |
3,008.90 |
3.0K |
| 13:58 |
3,008.90 |
3,008.90 |
3,008.57 |
3,008.84 |
3.8K |
| 13:59 |
3,009.16 |
3,009.16 |
3,008.30 |
3,008.52 |
3.4K |
| 14:00 |
3,008.79 |
3,008.79 |
3,008.35 |
3,008.72 |
4.8K |
| 14:01 |
3,009.13 |
3,009.13 |
3,009.13 |
3,009.13 |
4.8K |
| 14:02 |
3,009.40 |
3,009.73 |
3,008.80 |
3,008.80 |
13.4K |
| 14:03 |
3,008.86 |
3,009.46 |
3,008.86 |
3,009.46 |
2.0K |
| 14:04 |
3,009.73 |
3,010.43 |
3,009.73 |
3,010.43 |
10.3K |
| 14:05 |
3,010.38 |
3,010.64 |
3,010.37 |
3,010.37 |
8.9K |
| 14:06 |
3,010.92 |
3,010.92 |
3,010.48 |
3,010.92 |
7.9K |
| 14:07 |
3,011.88 |
3,011.98 |
3,011.12 |
3,011.12 |
181.5K |
| 14:08 |
3,010.98 |
3,011.43 |
3,010.78 |
3,011.43 |
9.4K |
| 14:09 |
3,011.97 |
3,012.30 |
3,010.78 |
3,010.78 |
13.3K |
| 14:10 |
3,010.94 |
3,011.18 |
3,010.80 |
3,011.18 |
4.0K |
| 14:11 |
3,010.04 |
3,010.83 |
3,010.04 |
3,010.83 |
7.4K |
| 14:12 |
3,010.94 |
3,011.11 |
3,010.94 |
3,011.11 |
5.0K |
| 14:13 |
3,011.43 |
3,011.43 |
3,010.83 |
3,010.86 |
5.4K |
| 14:14 |
3,010.99 |
3,010.99 |
3,010.83 |
3,010.83 |
4.3K |
| 14:15 |
3,010.99 |
3,011.48 |
3,010.83 |
3,011.34 |
9.2K |
| 14:16 |
3,011.21 |
3,011.21 |
3,010.23 |
3,010.23 |
9.8K |
| 14:17 |
3,009.69 |
3,010.02 |
3,009.28 |
3,009.63 |
9.7K |
| 14:18 |
3,009.79 |
3,009.79 |
3,008.95 |
3,008.95 |
7.0K |
| 14:19 |
3,009.09 |
3,009.68 |
3,009.09 |
3,009.68 |
3.8K |
| 14:20 |
3,010.15 |
3,010.75 |
3,010.15 |
3,010.61 |
11.1K |
| 14:21 |
3,010.61 |
3,010.61 |
3,009.31 |
3,009.31 |
5.6K |
| 14:22 |
3,008.84 |
3,009.01 |
3,008.84 |
3,008.84 |
4.8K |
| 14:23 |
3,008.78 |
3,010.02 |
3,008.78 |
3,010.02 |
12.0K |
| 14:24 |
3,010.18 |
3,010.49 |
3,009.86 |
3,009.86 |
5.3K |
| 14:25 |
3,010.02 |
3,010.15 |
3,009.78 |
3,009.78 |
5.3K |
| 14:26 |
3,010.04 |
3,010.88 |
3,010.04 |
3,010.88 |
6.0K |
| 14:27 |
3,011.54 |
3,012.80 |
3,011.54 |
3,012.80 |
9.8K |
| 14:28 |
3,012.66 |
3,012.83 |
3,012.64 |
3,012.64 |
1.3K |
| 14:29 |
3,012.80 |
3,012.80 |
3,011.25 |
3,011.25 |
8.5K |
| 14:30 |
3,010.98 |
3,010.98 |
3,010.82 |
3,010.87 |
2.7K |
| 14:31 |
3,011.14 |
3,011.14 |
3,011.13 |
3,011.13 |
0.4K |
| 14:32 |
3,010.94 |
3,010.94 |
3,010.68 |
3,010.94 |
31.5K |
| 14:33 |
3,011.51 |
3,011.51 |
3,011.36 |
3,011.36 |
31.6K |
| 14:34 |
3,011.49 |
3,013.22 |
3,011.49 |
3,013.11 |
12.2K |
| 14:35 |
3,013.65 |
3,014.43 |
3,013.65 |
3,014.43 |
6.8K |
| 14:36 |
3,014.59 |
3,014.73 |
3,014.38 |
3,014.38 |
7.9K |
| 14:37 |
3,014.38 |
3,014.81 |
3,014.38 |
3,014.54 |
2.3K |
| 14:38 |
3,014.30 |
3,014.44 |
3,014.17 |
3,014.44 |
9.2K |
| 14:39 |
3,014.70 |
3,014.98 |
3,014.22 |
3,014.22 |
6.0K |
| 14:40 |
3,015.09 |
3,015.09 |
3,014.22 |
3,014.22 |
2.7K |
| 14:41 |
3,014.42 |
3,014.42 |
3,014.03 |
3,014.03 |
9.1K |
| 14:42 |
3,013.89 |
3,013.89 |
3,012.51 |
3,012.51 |
7.7K |
| 14:43 |
3,012.18 |
3,012.18 |
3,011.37 |
3,011.37 |
7.8K |
| 14:44 |
3,011.91 |
3,013.12 |
3,011.58 |
3,013.12 |
8.4K |
| 14:45 |
3,012.85 |
3,012.97 |
3,012.72 |
3,012.97 |
8.9K |
| 14:46 |
3,012.70 |
3,013.44 |
3,012.70 |
3,013.32 |
4.6K |
| 14:47 |
3,013.32 |
3,013.32 |
3,012.25 |
3,012.25 |
8.9K |
| 14:48 |
3,012.03 |
3,012.79 |
3,011.97 |
3,012.79 |
11.8K |
| 14:49 |
3,012.71 |
3,013.76 |
3,012.71 |
3,013.76 |
6.3K |
| 14:50 |
3,013.43 |
3,013.43 |
3,013.33 |
3,013.33 |
12.0K |
| 14:51 |
3,011.75 |
3,011.75 |
3,010.23 |
3,010.50 |
32.5K |
| 14:52 |
3,010.17 |
3,010.44 |
3,008.77 |
3,008.77 |
7.9K |
| 14:53 |
3,009.48 |
3,009.76 |
3,009.29 |
3,009.29 |
8.2K |
| 14:54 |
3,009.95 |
3,010.16 |
3,009.62 |
3,010.16 |
6.1K |
| 14:55 |
3,010.32 |
3,010.32 |
3,009.42 |
3,009.42 |
3.6K |
| 14:56 |
3,009.42 |
3,009.42 |
3,009.42 |
3,009.42 |
2.8K |
| 14:57 |
3,009.42 |
3,009.49 |
3,009.42 |
3,009.49 |
2.5K |
| 14:58 |
3,009.49 |
3,009.96 |
3,009.49 |
3,009.96 |
4.8K |
| 14:59 |
3,009.99 |
3,010.36 |
3,009.49 |
3,010.36 |
4.6K |
| 15:00 |
3,009.93 |
3,010.06 |
3,009.93 |
3,010.06 |
3.1K |
| 15:01 |
3,010.22 |
3,010.23 |
3,009.69 |
3,010.09 |
2.4K |
| 15:02 |
3,010.09 |
3,010.09 |
3,009.62 |
3,009.62 |
3.7K |
| 15:03 |
3,009.55 |
3,009.55 |
3,009.49 |
3,009.49 |
1.2K |
| 15:04 |
3,009.63 |
3,009.63 |
3,008.98 |
3,009.41 |
9.9K |
| 15:05 |
3,009.31 |
3,009.31 |
3,008.98 |
3,008.98 |
7.9K |
| 15:06 |
3,009.04 |
3,009.29 |
3,009.04 |
3,009.12 |
3.8K |
| 15:07 |
3,009.82 |
3,009.88 |
3,009.47 |
3,009.88 |
5.1K |
| 15:08 |
3,009.77 |
3,009.77 |
3,009.39 |
3,009.39 |
4.1K |
| 15:09 |
3,009.22 |
3,009.70 |
3,008.81 |
3,008.81 |
7.6K |
| 15:10 |
3,008.61 |
3,009.15 |
3,007.90 |
3,007.90 |
12.5K |
| 15:11 |
3,007.22 |
3,007.22 |
3,003.77 |
3,003.77 |
38.9K |
| 15:12 |
3,003.71 |
3,003.79 |
3,003.24 |
3,003.36 |
30.4K |
| 15:13 |
3,003.04 |
3,003.04 |
3,002.03 |
3,002.03 |
24.8K |
| 15:14 |
3,001.76 |
3,001.76 |
3,000.51 |
3,000.73 |
15.3K |
| 15:15 |
3,000.73 |
3,000.73 |
2,999.83 |
2,999.83 |
16.2K |
| 15:16 |
3,001.10 |
3,001.24 |
3,000.04 |
3,000.04 |
20.4K |
| 15:17 |
2,999.60 |
2,999.60 |
2,999.27 |
2,999.48 |
11.1K |
| 15:18 |
3,000.14 |
3,000.21 |
3,000.14 |
3,000.19 |
13.2K |
| 15:19 |
2,999.25 |
2,999.92 |
2,999.06 |
2,999.92 |
16.0K |
| 15:20 |
2,999.98 |
2,999.98 |
2,998.81 |
2,998.81 |
13.4K |
| 15:21 |
2,998.27 |
2,999.13 |
2,998.27 |
2,999.13 |
14.7K |
| 15:22 |
2,998.80 |
2,999.00 |
2,998.02 |
2,998.02 |
33.9K |
| 15:23 |
2,998.29 |
2,998.29 |
2,997.55 |
2,997.55 |
16.6K |
| 15:24 |
2,996.96 |
2,996.96 |
2,996.48 |
2,996.48 |
21.8K |
| 15:25 |
2,996.15 |
2,996.15 |
2,995.11 |
2,995.11 |
22.4K |
| 15:26 |
2,995.19 |
2,995.54 |
2,994.75 |
2,995.54 |
54.5K |
| 15:27 |
2,995.69 |
2,996.49 |
2,995.62 |
2,995.70 |
22.2K |
| 15:28 |
2,995.19 |
2,995.19 |
2,994.22 |
2,994.22 |
14.8K |
| 15:29 |
2,994.22 |
2,995.13 |
2,994.22 |
2,995.13 |
34.1K |
| 15:30 |
2,994.73 |
2,995.33 |
2,994.73 |
2,995.30 |
24.4K |
| 15:31 |
2,995.03 |
2,995.30 |
2,994.62 |
2,994.62 |
21.9K |
| 15:32 |
2,995.08 |
2,995.84 |
2,995.08 |
2,995.41 |
16.2K |
| 15:33 |
2,995.27 |
2,995.30 |
2,994.87 |
2,995.05 |
27.1K |
| 15:34 |
2,994.02 |
2,994.48 |
2,993.83 |
2,994.45 |
26.5K |
| 15:35 |
2,994.72 |
2,996.56 |
2,994.72 |
2,996.56 |
30.9K |
| 15:36 |
2,996.59 |
2,998.88 |
2,996.59 |
2,998.88 |
27.4K |
| 15:37 |
2,999.32 |
2,999.88 |
2,999.32 |
2,999.88 |
18.6K |
| 15:38 |
2,998.88 |
2,998.88 |
2,996.90 |
2,996.90 |
36.0K |
| 15:39 |
2,995.94 |
2,995.94 |
2,995.55 |
2,995.69 |
11.3K |
| 15:40 |
2,995.36 |
2,995.50 |
2,995.23 |
2,995.23 |
27.7K |
| 15:41 |
2,995.31 |
2,997.49 |
2,995.31 |
2,997.49 |
34.2K |
| 15:42 |
2,997.49 |
2,997.72 |
2,997.45 |
2,997.45 |
30.0K |
| 15:43 |
2,997.59 |
2,998.68 |
2,997.59 |
2,998.51 |
16.1K |
| 15:44 |
2,998.51 |
2,998.51 |
2,997.72 |
2,997.72 |
18.4K |
| 15:45 |
2,998.08 |
2,998.08 |
2,997.75 |
2,997.87 |
27.3K |
| 15:46 |
2,997.60 |
2,998.07 |
2,997.06 |
2,998.07 |
40.9K |
| 15:47 |
2,998.59 |
3,000.36 |
2,998.59 |
3,000.36 |
39.9K |
| 15:48 |
3,001.16 |
3,001.47 |
3,001.06 |
3,001.45 |
21.3K |
| 15:49 |
3,001.24 |
3,001.51 |
3,001.12 |
3,001.12 |
26.4K |
| 15:50 |
3,001.39 |
3,001.39 |
2,996.69 |
2,996.69 |
104.2K |
| 15:51 |
2,996.27 |
2,996.42 |
2,996.17 |
2,996.28 |
66.7K |
| 15:52 |
2,996.31 |
2,996.31 |
2,995.79 |
2,996.11 |
63.2K |
| 15:53 |
2,996.33 |
2,997.91 |
2,996.33 |
2,997.77 |
90.1K |
| 15:54 |
2,997.47 |
2,998.18 |
2,997.33 |
2,998.18 |
104.1K |
| 15:55 |
2,998.45 |
2,998.52 |
2,998.15 |
2,998.29 |
56.9K |
| 15:56 |
2,999.18 |
2,999.18 |
2,998.38 |
2,998.70 |
149.4K |
| 15:57 |
2,998.30 |
2,998.89 |
2,997.69 |
2,997.97 |
92.5K |
| 15:58 |
2,998.24 |
2,998.31 |
2,997.49 |
2,997.56 |
98.8K |
| 15:59 |
2,997.28 |
2,999.56 |
2,997.28 |
2,999.04 |
151.8K |
| 16:00 |
2,999.25 |
2,999.26 |
2,999.25 |
2,999.26 |
1,764.9K |
| 16:01 |
2,999.26 |
2,999.26 |
2,999.26 |
2,999.26 |
6.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|