| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
3,026.61 |
3,026.61 |
2,991.21 |
2,991.21 |
337.1K |
| 09:31 |
2,988.22 |
2,988.22 |
2,970.53 |
2,970.53 |
145.7K |
| 09:32 |
2,967.58 |
2,979.76 |
2,967.58 |
2,979.76 |
120.8K |
| 09:33 |
2,981.38 |
2,982.37 |
2,979.75 |
2,981.90 |
28.4K |
| 09:34 |
2,984.75 |
2,991.07 |
2,984.75 |
2,987.16 |
40.4K |
| 09:35 |
2,986.09 |
2,986.90 |
2,982.19 |
2,982.19 |
29.0K |
| 09:36 |
2,983.47 |
2,983.47 |
2,981.86 |
2,982.88 |
11.7K |
| 09:37 |
2,983.20 |
2,985.20 |
2,982.63 |
2,982.63 |
71.8K |
| 09:38 |
2,982.17 |
2,984.02 |
2,980.28 |
2,982.76 |
32.5K |
| 09:39 |
2,983.63 |
2,983.63 |
2,976.86 |
2,976.86 |
46.3K |
| 09:40 |
2,977.94 |
2,978.12 |
2,977.49 |
2,978.12 |
49.8K |
| 09:41 |
2,979.86 |
2,979.86 |
2,978.37 |
2,979.17 |
51.1K |
| 09:42 |
2,979.17 |
2,981.91 |
2,979.17 |
2,980.17 |
25.0K |
| 09:43 |
2,980.84 |
2,984.49 |
2,980.84 |
2,984.49 |
40.9K |
| 09:44 |
2,984.16 |
2,986.77 |
2,984.16 |
2,986.77 |
13.0K |
| 09:45 |
2,986.83 |
2,988.83 |
2,986.83 |
2,987.92 |
23.9K |
| 09:46 |
2,987.80 |
2,989.33 |
2,987.35 |
2,987.35 |
63.1K |
| 09:47 |
2,986.00 |
2,989.65 |
2,986.00 |
2,989.65 |
47.0K |
| 09:48 |
2,989.83 |
2,992.17 |
2,989.83 |
2,992.17 |
20.3K |
| 09:49 |
2,992.36 |
2,992.36 |
2,991.42 |
2,992.04 |
41.1K |
| 09:50 |
2,991.30 |
2,991.30 |
2,988.86 |
2,989.92 |
25.9K |
| 09:51 |
2,989.05 |
2,989.05 |
2,982.97 |
2,982.97 |
121.4K |
| 09:52 |
2,982.92 |
2,984.45 |
2,982.39 |
2,982.39 |
23.1K |
| 09:53 |
2,983.05 |
2,983.05 |
2,980.85 |
2,980.89 |
31.5K |
| 09:54 |
2,981.89 |
2,983.37 |
2,981.89 |
2,983.37 |
12.6K |
| 09:55 |
2,982.25 |
2,982.25 |
2,980.35 |
2,980.35 |
21.4K |
| 09:56 |
2,980.83 |
2,980.97 |
2,979.97 |
2,979.97 |
10.4K |
| 09:57 |
2,978.92 |
2,978.92 |
2,976.38 |
2,976.38 |
28.5K |
| 09:58 |
2,977.23 |
2,977.56 |
2,977.23 |
2,977.23 |
8.0K |
| 09:59 |
2,977.37 |
2,977.51 |
2,977.11 |
2,977.30 |
23.7K |
| 10:00 |
2,977.30 |
2,977.78 |
2,974.80 |
2,977.78 |
59.4K |
| 10:01 |
2,978.10 |
2,978.10 |
2,976.64 |
2,976.65 |
40.1K |
| 10:02 |
2,976.78 |
2,977.06 |
2,974.97 |
2,974.97 |
71.7K |
| 10:03 |
2,976.65 |
2,977.39 |
2,976.65 |
2,976.92 |
34.5K |
| 10:04 |
2,979.03 |
2,982.86 |
2,979.03 |
2,981.93 |
25.9K |
| 10:05 |
2,981.26 |
2,981.26 |
2,979.79 |
2,979.79 |
13.9K |
| 10:06 |
2,979.19 |
2,979.19 |
2,975.33 |
2,975.33 |
31.0K |
| 10:07 |
2,976.09 |
2,976.61 |
2,975.00 |
2,976.61 |
29.0K |
| 10:08 |
2,975.73 |
2,979.11 |
2,975.73 |
2,979.11 |
42.8K |
| 10:09 |
2,977.59 |
2,978.53 |
2,976.79 |
2,976.79 |
17.4K |
| 10:10 |
2,977.45 |
2,978.97 |
2,977.12 |
2,977.12 |
12.4K |
| 10:11 |
2,976.91 |
2,976.91 |
2,976.58 |
2,976.91 |
16.8K |
| 10:12 |
2,977.33 |
2,978.17 |
2,977.33 |
2,978.12 |
28.8K |
| 10:13 |
2,978.12 |
2,978.31 |
2,977.35 |
2,978.31 |
6.4K |
| 10:14 |
2,977.91 |
2,977.91 |
2,975.19 |
2,975.19 |
23.4K |
| 10:15 |
2,975.45 |
2,975.48 |
2,974.87 |
2,974.87 |
20.4K |
| 10:16 |
2,974.54 |
2,974.67 |
2,974.34 |
2,974.67 |
7.1K |
| 10:17 |
2,974.53 |
2,975.73 |
2,974.53 |
2,975.73 |
15.6K |
| 10:18 |
2,976.39 |
2,976.39 |
2,973.75 |
2,974.12 |
45.8K |
| 10:19 |
2,972.92 |
2,976.33 |
2,972.28 |
2,976.33 |
56.0K |
| 10:20 |
2,976.17 |
2,977.14 |
2,976.17 |
2,977.01 |
4.7K |
| 10:21 |
2,977.27 |
2,977.27 |
2,976.02 |
2,976.54 |
34.8K |
| 10:22 |
2,975.93 |
2,975.93 |
2,974.01 |
2,974.01 |
20.7K |
| 10:23 |
2,973.81 |
2,973.81 |
2,973.27 |
2,973.58 |
16.0K |
| 10:24 |
2,973.58 |
2,974.92 |
2,973.58 |
2,974.92 |
11.7K |
| 10:25 |
2,974.60 |
2,974.60 |
2,973.07 |
2,973.07 |
32.3K |
| 10:26 |
2,973.17 |
2,973.34 |
2,971.19 |
2,971.19 |
19.2K |
| 10:27 |
2,972.39 |
2,972.73 |
2,971.75 |
2,972.45 |
20.5K |
| 10:28 |
2,970.86 |
2,971.00 |
2,969.58 |
2,969.58 |
35.4K |
| 10:29 |
2,969.31 |
2,969.64 |
2,969.31 |
2,969.64 |
15.2K |
| 10:30 |
2,969.91 |
2,969.91 |
2,967.86 |
2,968.93 |
31.9K |
| 10:31 |
2,970.80 |
2,973.39 |
2,970.80 |
2,973.39 |
26.9K |
| 10:32 |
2,974.55 |
2,974.55 |
2,973.76 |
2,973.76 |
11.1K |
| 10:33 |
2,974.22 |
2,976.51 |
2,973.76 |
2,976.51 |
14.0K |
| 10:34 |
2,977.11 |
2,977.22 |
2,977.03 |
2,977.03 |
5.4K |
| 10:35 |
2,975.62 |
2,975.96 |
2,975.62 |
2,975.96 |
8.5K |
| 10:36 |
2,975.31 |
2,975.31 |
2,974.58 |
2,974.71 |
30.7K |
| 10:37 |
2,974.98 |
2,976.11 |
2,974.98 |
2,975.98 |
8.4K |
| 10:38 |
2,975.85 |
2,975.85 |
2,975.82 |
2,975.85 |
8.3K |
| 10:39 |
2,975.71 |
2,975.71 |
2,973.44 |
2,973.44 |
16.1K |
| 10:40 |
2,972.26 |
2,973.48 |
2,970.84 |
2,970.84 |
29.6K |
| 10:41 |
2,969.59 |
2,970.56 |
2,969.59 |
2,970.56 |
37.9K |
| 10:42 |
2,971.82 |
2,971.88 |
2,971.71 |
2,971.88 |
11.8K |
| 10:43 |
2,972.48 |
2,973.68 |
2,972.42 |
2,972.81 |
8.9K |
| 10:44 |
2,973.02 |
2,973.02 |
2,971.11 |
2,971.11 |
13.8K |
| 10:45 |
2,970.76 |
2,970.90 |
2,970.76 |
2,970.90 |
12.5K |
| 10:46 |
2,971.03 |
2,971.90 |
2,971.03 |
2,971.76 |
14.6K |
| 10:47 |
2,971.74 |
2,971.74 |
2,971.41 |
2,971.41 |
25.1K |
| 10:48 |
2,971.93 |
2,971.93 |
2,970.26 |
2,970.26 |
32.1K |
| 10:49 |
2,970.21 |
2,970.34 |
2,969.67 |
2,969.67 |
7.7K |
| 10:50 |
2,970.09 |
2,970.09 |
2,967.47 |
2,967.47 |
53.1K |
| 10:51 |
2,967.01 |
2,967.42 |
2,966.33 |
2,967.42 |
34.5K |
| 10:52 |
2,968.75 |
2,968.75 |
2,967.64 |
2,968.48 |
35.5K |
| 10:53 |
2,969.13 |
2,970.06 |
2,969.13 |
2,969.84 |
13.6K |
| 10:54 |
2,969.57 |
2,970.68 |
2,969.31 |
2,970.68 |
7.2K |
| 10:55 |
2,970.94 |
2,970.94 |
2,969.55 |
2,969.55 |
5.8K |
| 10:56 |
2,969.55 |
2,970.48 |
2,969.41 |
2,970.48 |
13.1K |
| 10:57 |
2,970.15 |
2,972.59 |
2,969.82 |
2,972.26 |
8.4K |
| 10:58 |
2,972.26 |
2,973.44 |
2,972.26 |
2,973.44 |
7.5K |
| 10:59 |
2,974.18 |
2,975.07 |
2,974.18 |
2,974.87 |
16.3K |
| 11:00 |
2,975.40 |
2,976.46 |
2,975.40 |
2,976.46 |
15.5K |
| 11:01 |
2,975.92 |
2,977.83 |
2,975.89 |
2,977.83 |
16.8K |
| 11:02 |
2,975.87 |
2,979.19 |
2,975.68 |
2,979.19 |
18.6K |
| 11:03 |
2,979.64 |
2,980.29 |
2,979.64 |
2,980.29 |
10.4K |
| 11:04 |
2,980.67 |
2,980.67 |
2,979.44 |
2,979.44 |
10.7K |
| 11:05 |
2,979.30 |
2,979.90 |
2,979.30 |
2,979.90 |
11.2K |
| 11:06 |
2,978.51 |
2,978.82 |
2,977.83 |
2,978.62 |
6.3K |
| 11:07 |
2,978.62 |
2,978.95 |
2,978.62 |
2,978.62 |
3.5K |
| 11:08 |
2,978.29 |
2,978.29 |
2,976.91 |
2,977.68 |
10.2K |
| 11:09 |
2,977.08 |
2,979.47 |
2,977.08 |
2,979.47 |
14.2K |
| 11:10 |
2,978.46 |
2,978.46 |
2,977.71 |
2,977.85 |
4.2K |
| 11:11 |
2,976.98 |
2,977.98 |
2,976.98 |
2,977.57 |
7.3K |
| 11:12 |
2,978.23 |
2,979.21 |
2,977.55 |
2,979.21 |
16.5K |
| 11:13 |
2,979.94 |
2,979.94 |
2,978.61 |
2,978.61 |
25.4K |
| 11:14 |
2,981.94 |
2,983.25 |
2,981.94 |
2,983.11 |
24.1K |
| 11:15 |
2,984.25 |
2,984.25 |
2,983.17 |
2,983.23 |
9.2K |
| 11:16 |
2,982.49 |
2,982.82 |
2,982.49 |
2,982.75 |
8.1K |
| 11:17 |
2,981.35 |
2,981.35 |
2,980.06 |
2,980.06 |
10.4K |
| 11:18 |
2,979.58 |
2,979.58 |
2,979.58 |
2,979.58 |
1.8K |
| 11:19 |
2,980.24 |
2,980.32 |
2,980.06 |
2,980.32 |
6.6K |
| 11:20 |
2,979.56 |
2,979.56 |
2,978.74 |
2,978.80 |
8.6K |
| 11:21 |
2,978.34 |
2,978.34 |
2,977.66 |
2,977.72 |
15.3K |
| 11:22 |
2,976.98 |
2,977.47 |
2,976.98 |
2,977.47 |
16.6K |
| 11:23 |
2,978.55 |
2,979.40 |
2,977.68 |
2,979.40 |
33.7K |
| 11:24 |
2,977.06 |
2,977.06 |
2,973.04 |
2,973.04 |
51.4K |
| 11:25 |
2,972.99 |
2,974.80 |
2,972.99 |
2,974.61 |
18.2K |
| 11:26 |
2,975.19 |
2,975.19 |
2,973.60 |
2,973.60 |
7.7K |
| 11:27 |
2,973.07 |
2,973.07 |
2,970.88 |
2,970.88 |
22.8K |
| 11:28 |
2,970.39 |
2,970.39 |
2,969.51 |
2,970.39 |
35.4K |
| 11:29 |
2,971.18 |
2,971.18 |
2,968.98 |
2,968.98 |
12.6K |
| 11:30 |
2,970.18 |
2,970.62 |
2,970.18 |
2,970.62 |
9.0K |
| 11:31 |
2,970.10 |
2,970.68 |
2,969.99 |
2,970.68 |
6.1K |
| 11:32 |
2,970.68 |
2,971.40 |
2,970.68 |
2,970.79 |
22.9K |
| 11:33 |
2,970.25 |
2,970.60 |
2,969.91 |
2,970.60 |
7.1K |
| 11:34 |
2,971.25 |
2,972.86 |
2,971.25 |
2,972.86 |
8.1K |
| 11:35 |
2,971.39 |
2,971.73 |
2,971.39 |
2,971.53 |
9.6K |
| 11:36 |
2,971.53 |
2,971.53 |
2,970.46 |
2,970.46 |
9.3K |
| 11:37 |
2,970.52 |
2,970.66 |
2,970.45 |
2,970.58 |
7.3K |
| 11:38 |
2,970.91 |
2,971.72 |
2,970.91 |
2,971.72 |
8.8K |
| 11:39 |
2,971.58 |
2,971.74 |
2,971.41 |
2,971.74 |
8.6K |
| 11:40 |
2,971.74 |
2,973.09 |
2,971.43 |
2,973.09 |
10.0K |
| 11:41 |
2,972.55 |
2,973.88 |
2,972.33 |
2,972.33 |
9.6K |
| 11:42 |
2,972.27 |
2,973.20 |
2,972.27 |
2,973.20 |
7.3K |
| 11:43 |
2,974.17 |
2,974.45 |
2,973.91 |
2,974.45 |
11.2K |
| 11:44 |
2,974.17 |
2,975.11 |
2,974.17 |
2,975.11 |
11.1K |
| 11:45 |
2,975.65 |
2,978.01 |
2,975.65 |
2,978.01 |
14.4K |
| 11:46 |
2,976.89 |
2,976.90 |
2,976.22 |
2,976.90 |
10.6K |
| 11:47 |
2,976.90 |
2,976.90 |
2,975.26 |
2,975.26 |
6.8K |
| 11:48 |
2,975.19 |
2,975.97 |
2,974.72 |
2,975.97 |
9.2K |
| 11:49 |
2,976.36 |
2,977.42 |
2,976.36 |
2,977.42 |
8.2K |
| 11:50 |
2,978.54 |
2,978.68 |
2,978.14 |
2,978.14 |
5.0K |
| 11:51 |
2,978.52 |
2,978.52 |
2,975.75 |
2,975.75 |
5.7K |
| 11:52 |
2,976.08 |
2,977.62 |
2,974.94 |
2,977.62 |
15.7K |
| 11:53 |
2,978.36 |
2,980.96 |
2,978.36 |
2,980.96 |
39.7K |
| 11:54 |
2,980.96 |
2,980.96 |
2,979.29 |
2,979.71 |
28.2K |
| 11:55 |
2,979.71 |
2,979.71 |
2,979.18 |
2,979.50 |
2.2K |
| 11:56 |
2,979.50 |
2,980.79 |
2,979.50 |
2,980.11 |
13.3K |
| 11:57 |
2,980.65 |
2,980.65 |
2,976.94 |
2,976.94 |
10.8K |
| 11:58 |
2,977.14 |
2,977.41 |
2,977.14 |
2,977.41 |
5.2K |
| 11:59 |
2,977.41 |
2,977.41 |
2,974.49 |
2,974.49 |
6.7K |
| 12:00 |
2,973.56 |
2,973.56 |
2,972.69 |
2,972.69 |
10.5K |
| 12:01 |
2,972.69 |
2,972.69 |
2,972.20 |
2,972.23 |
4.3K |
| 12:02 |
2,971.90 |
2,971.90 |
2,970.90 |
2,970.90 |
21.3K |
| 12:03 |
2,971.06 |
2,971.84 |
2,971.06 |
2,971.30 |
9.3K |
| 12:04 |
2,971.58 |
2,971.58 |
2,970.59 |
2,970.59 |
13.7K |
| 12:05 |
2,969.73 |
2,970.27 |
2,969.73 |
2,970.27 |
17.5K |
| 12:06 |
2,970.27 |
2,971.81 |
2,970.27 |
2,971.81 |
8.4K |
| 12:07 |
2,972.34 |
2,972.34 |
2,971.34 |
2,971.48 |
2.9K |
| 12:08 |
2,972.34 |
2,972.62 |
2,972.15 |
2,972.34 |
5.3K |
| 12:09 |
2,972.21 |
2,972.63 |
2,972.21 |
2,972.63 |
8.7K |
| 12:10 |
2,973.82 |
2,974.33 |
2,973.82 |
2,973.87 |
14.3K |
| 12:11 |
2,973.87 |
2,974.00 |
2,973.68 |
2,973.68 |
3.9K |
| 12:12 |
2,972.86 |
2,973.52 |
2,972.86 |
2,973.52 |
5.2K |
| 12:13 |
2,973.79 |
2,973.79 |
2,973.46 |
2,973.79 |
4.0K |
| 12:14 |
2,973.55 |
2,973.55 |
2,972.32 |
2,972.32 |
8.2K |
| 12:15 |
2,972.59 |
2,973.44 |
2,972.59 |
2,973.44 |
8.0K |
| 12:16 |
2,973.14 |
2,973.14 |
2,972.46 |
2,972.79 |
4.7K |
| 12:17 |
2,973.78 |
2,974.27 |
2,972.84 |
2,974.27 |
21.0K |
| 12:18 |
2,973.83 |
2,974.29 |
2,973.83 |
2,974.29 |
6.2K |
| 12:19 |
2,975.15 |
2,976.21 |
2,975.02 |
2,976.21 |
9.0K |
| 12:20 |
2,976.21 |
2,976.21 |
2,975.28 |
2,975.28 |
4.9K |
| 12:21 |
2,975.74 |
2,975.74 |
2,975.35 |
2,975.55 |
13.8K |
| 12:22 |
2,975.49 |
2,975.49 |
2,974.83 |
2,974.83 |
12.6K |
| 12:23 |
2,974.83 |
2,975.35 |
2,974.83 |
2,975.35 |
4.4K |
| 12:24 |
2,975.27 |
2,975.99 |
2,975.27 |
2,975.99 |
4.7K |
| 12:25 |
2,975.99 |
2,977.86 |
2,975.99 |
2,977.86 |
8.7K |
| 12:26 |
2,978.79 |
2,978.95 |
2,978.62 |
2,978.62 |
8.5K |
| 12:27 |
2,979.63 |
2,979.63 |
2,978.89 |
2,979.01 |
16.0K |
| 12:28 |
2,978.33 |
2,979.13 |
2,978.20 |
2,979.13 |
11.3K |
| 12:29 |
2,979.66 |
2,980.26 |
2,978.09 |
2,978.09 |
18.6K |
| 12:30 |
2,977.53 |
2,981.64 |
2,977.53 |
2,981.64 |
25.7K |
| 12:31 |
2,982.04 |
2,982.04 |
2,980.82 |
2,980.99 |
23.2K |
| 12:32 |
2,981.13 |
2,983.17 |
2,981.13 |
2,983.17 |
22.3K |
| 12:33 |
2,983.04 |
2,983.56 |
2,983.04 |
2,983.56 |
5.8K |
| 12:34 |
2,984.01 |
2,984.86 |
2,983.94 |
2,984.86 |
14.6K |
| 12:35 |
2,984.95 |
2,985.43 |
2,984.95 |
2,985.12 |
30.4K |
| 12:36 |
2,984.84 |
2,984.84 |
2,984.09 |
2,984.52 |
14.4K |
| 12:37 |
2,985.11 |
2,987.94 |
2,985.05 |
2,987.94 |
40.0K |
| 12:38 |
2,988.11 |
2,988.11 |
2,987.48 |
2,987.48 |
508.8K |
| 12:39 |
2,987.53 |
2,988.33 |
2,986.69 |
2,986.69 |
17.5K |
| 12:40 |
2,986.09 |
2,986.40 |
2,985.79 |
2,985.80 |
113.8K |
| 12:41 |
2,986.51 |
2,988.70 |
2,986.51 |
2,988.70 |
22.8K |
| 12:42 |
2,989.07 |
2,989.53 |
2,988.97 |
2,988.97 |
12.8K |
| 12:43 |
2,989.91 |
2,989.94 |
2,988.88 |
2,988.88 |
15.0K |
| 12:44 |
2,988.72 |
2,988.78 |
2,988.44 |
2,988.78 |
4.8K |
| 12:45 |
2,988.95 |
2,989.06 |
2,988.86 |
2,988.86 |
3.7K |
| 12:46 |
2,988.69 |
2,989.02 |
2,988.55 |
2,988.55 |
6.0K |
| 12:47 |
2,987.55 |
2,987.55 |
2,984.71 |
2,984.71 |
31.5K |
| 12:48 |
2,984.71 |
2,984.71 |
2,984.52 |
2,984.55 |
7.4K |
| 12:49 |
2,984.83 |
2,986.07 |
2,984.70 |
2,985.80 |
37.6K |
| 12:50 |
2,985.40 |
2,987.29 |
2,985.40 |
2,987.29 |
38.9K |
| 12:51 |
2,987.62 |
2,987.62 |
2,987.22 |
2,987.36 |
5.6K |
| 12:52 |
2,987.29 |
2,987.29 |
2,987.02 |
2,987.22 |
3.2K |
| 12:53 |
2,987.22 |
2,987.41 |
2,987.20 |
2,987.20 |
5.7K |
| 12:54 |
2,987.90 |
2,988.55 |
2,987.90 |
2,988.55 |
10.5K |
| 12:55 |
2,988.01 |
2,988.28 |
2,987.96 |
2,987.96 |
5.2K |
| 12:56 |
2,987.90 |
2,988.23 |
2,987.87 |
2,987.87 |
10.6K |
| 12:57 |
2,988.07 |
2,988.91 |
2,988.07 |
2,988.91 |
6.1K |
| 12:58 |
2,989.24 |
2,989.24 |
2,989.17 |
2,989.24 |
16.8K |
| 12:59 |
2,990.38 |
2,990.38 |
2,989.99 |
2,989.99 |
17.5K |
| 13:00 |
2,989.94 |
2,989.94 |
2,988.81 |
2,989.29 |
8.9K |
| 13:01 |
2,989.29 |
2,989.29 |
2,987.81 |
2,987.95 |
7.6K |
| 13:02 |
2,987.76 |
2,987.76 |
2,986.76 |
2,986.76 |
5.9K |
| 13:03 |
2,987.29 |
2,987.29 |
2,986.62 |
2,986.62 |
5.2K |
| 13:04 |
2,987.16 |
2,987.16 |
2,985.68 |
2,985.98 |
22.3K |
| 13:05 |
2,985.87 |
2,985.87 |
2,985.21 |
2,985.21 |
13.2K |
| 13:06 |
2,985.62 |
2,985.62 |
2,984.55 |
2,984.55 |
19.1K |
| 13:07 |
2,983.98 |
2,984.25 |
2,982.62 |
2,982.62 |
23.6K |
| 13:08 |
2,982.80 |
2,983.19 |
2,982.80 |
2,983.06 |
9.0K |
| 13:09 |
2,984.16 |
2,986.90 |
2,983.98 |
2,986.90 |
27.9K |
| 13:10 |
2,984.37 |
2,984.37 |
2,982.64 |
2,982.64 |
13.8K |
| 13:11 |
2,980.54 |
2,981.00 |
2,980.35 |
2,980.35 |
22.3K |
| 13:12 |
2,980.83 |
2,980.83 |
2,979.28 |
2,979.28 |
12.9K |
| 13:13 |
2,979.42 |
2,981.66 |
2,979.42 |
2,981.25 |
21.0K |
| 13:14 |
2,981.39 |
2,984.86 |
2,981.39 |
2,984.86 |
101.2K |
| 13:15 |
2,984.36 |
2,984.49 |
2,984.03 |
2,984.17 |
14.9K |
| 13:16 |
2,984.17 |
2,984.43 |
2,984.17 |
2,984.43 |
4.6K |
| 13:17 |
2,984.30 |
2,984.30 |
2,984.06 |
2,984.06 |
12.4K |
| 13:18 |
2,984.23 |
2,985.04 |
2,984.23 |
2,985.04 |
5.6K |
| 13:19 |
2,985.50 |
2,985.69 |
2,985.09 |
2,985.09 |
5.6K |
| 13:20 |
2,984.76 |
2,984.76 |
2,981.64 |
2,981.64 |
14.3K |
| 13:21 |
2,981.97 |
2,981.97 |
2,980.52 |
2,980.52 |
7.9K |
| 13:22 |
2,980.79 |
2,980.79 |
2,978.65 |
2,978.65 |
18.8K |
| 13:23 |
2,978.32 |
2,979.05 |
2,978.32 |
2,979.05 |
12.8K |
| 13:24 |
2,978.11 |
2,979.65 |
2,978.11 |
2,979.12 |
7.6K |
| 13:25 |
2,978.67 |
2,978.67 |
2,978.21 |
2,978.34 |
3.5K |
| 13:26 |
2,978.29 |
2,979.13 |
2,978.29 |
2,978.79 |
24.0K |
| 13:27 |
2,979.06 |
2,979.66 |
2,979.06 |
2,979.66 |
15.6K |
| 13:28 |
2,980.94 |
2,980.94 |
2,980.01 |
2,980.01 |
22.3K |
| 13:29 |
2,979.87 |
2,980.50 |
2,979.87 |
2,980.18 |
6.3K |
| 13:30 |
2,980.31 |
2,980.31 |
2,978.06 |
2,978.06 |
9.8K |
| 13:31 |
2,976.14 |
2,976.21 |
2,975.34 |
2,975.34 |
17.7K |
| 13:32 |
2,974.69 |
2,974.69 |
2,974.19 |
2,974.19 |
23.5K |
| 13:33 |
2,973.48 |
2,974.19 |
2,973.48 |
2,973.99 |
11.4K |
| 13:34 |
2,974.46 |
2,974.53 |
2,974.13 |
2,974.20 |
10.5K |
| 13:35 |
2,975.25 |
2,975.39 |
2,974.84 |
2,975.30 |
24.7K |
| 13:36 |
2,975.30 |
2,975.30 |
2,973.91 |
2,973.91 |
12.9K |
| 13:37 |
2,973.78 |
2,975.04 |
2,973.78 |
2,975.04 |
9.5K |
| 13:38 |
2,975.88 |
2,977.81 |
2,975.88 |
2,977.81 |
15.9K |
| 13:39 |
2,977.15 |
2,977.75 |
2,977.15 |
2,977.75 |
8.2K |
| 13:40 |
2,978.08 |
2,978.08 |
2,977.68 |
2,977.89 |
11.0K |
| 13:41 |
2,977.62 |
2,977.62 |
2,976.80 |
2,976.94 |
3.6K |
| 13:42 |
2,976.61 |
2,977.88 |
2,976.61 |
2,977.88 |
16.3K |
| 13:43 |
2,978.29 |
2,978.65 |
2,978.29 |
2,978.65 |
2.3K |
| 13:44 |
2,978.75 |
2,978.75 |
2,978.51 |
2,978.67 |
4.9K |
| 13:45 |
2,978.67 |
2,979.16 |
2,978.48 |
2,979.16 |
30.2K |
| 13:46 |
2,979.91 |
2,980.35 |
2,979.91 |
2,980.35 |
13.7K |
| 13:47 |
2,980.02 |
2,980.02 |
2,978.82 |
2,979.14 |
27.9K |
| 13:48 |
2,978.87 |
2,979.14 |
2,978.01 |
2,978.01 |
9.2K |
| 13:49 |
2,977.68 |
2,977.68 |
2,977.21 |
2,977.21 |
7.1K |
| 13:50 |
2,977.35 |
2,977.35 |
2,975.73 |
2,975.73 |
12.0K |
| 13:51 |
2,976.07 |
2,976.47 |
2,976.07 |
2,976.26 |
20.0K |
| 13:52 |
2,976.08 |
2,976.08 |
2,975.48 |
2,976.08 |
6.8K |
| 13:53 |
2,976.08 |
2,976.31 |
2,976.08 |
2,976.31 |
19.0K |
| 13:54 |
2,976.99 |
2,976.99 |
2,976.78 |
2,976.78 |
52.5K |
| 13:55 |
2,977.01 |
2,977.01 |
2,976.07 |
2,976.33 |
37.4K |
| 13:56 |
2,976.87 |
2,976.87 |
2,976.60 |
2,976.60 |
4.2K |
| 13:57 |
2,975.27 |
2,976.21 |
2,975.27 |
2,976.21 |
12.9K |
| 13:58 |
2,976.21 |
2,976.68 |
2,976.21 |
2,976.65 |
4.8K |
| 13:59 |
2,975.81 |
2,975.81 |
2,975.48 |
2,975.48 |
507.3K |
| 14:00 |
2,975.81 |
2,975.94 |
2,975.74 |
2,975.94 |
16.5K |
| 14:01 |
2,974.74 |
2,974.74 |
2,972.35 |
2,972.76 |
41.8K |
| 14:02 |
2,972.19 |
2,972.19 |
2,971.10 |
2,971.70 |
17.6K |
| 14:03 |
2,972.37 |
2,972.41 |
2,972.01 |
2,972.01 |
16.6K |
| 14:04 |
2,972.74 |
2,972.74 |
2,972.08 |
2,972.35 |
18.7K |
| 14:05 |
2,972.55 |
2,972.61 |
2,971.81 |
2,971.89 |
11.8K |
| 14:06 |
2,971.95 |
2,971.95 |
2,969.81 |
2,969.81 |
13.4K |
| 14:07 |
2,969.62 |
2,969.62 |
2,968.61 |
2,968.75 |
17.1K |
| 14:08 |
2,968.75 |
2,969.68 |
2,968.75 |
2,969.48 |
15.8K |
| 14:09 |
2,969.48 |
2,969.78 |
2,968.68 |
2,968.68 |
9.8K |
| 14:10 |
2,968.89 |
2,968.89 |
2,967.84 |
2,968.35 |
19.6K |
| 14:11 |
2,968.29 |
2,968.81 |
2,968.29 |
2,968.81 |
10.5K |
| 14:12 |
2,968.48 |
2,969.50 |
2,968.48 |
2,969.50 |
14.2K |
| 14:13 |
2,969.50 |
2,970.25 |
2,969.50 |
2,970.25 |
9.6K |
| 14:14 |
2,970.25 |
2,970.25 |
2,968.32 |
2,968.32 |
15.3K |
| 14:15 |
2,968.32 |
2,968.59 |
2,968.32 |
2,968.32 |
24.6K |
| 14:16 |
2,968.98 |
2,969.23 |
2,968.65 |
2,968.79 |
13.2K |
| 14:17 |
2,968.93 |
2,969.04 |
2,968.73 |
2,968.73 |
5.8K |
| 14:18 |
2,967.32 |
2,967.59 |
2,967.26 |
2,967.26 |
11.1K |
| 14:19 |
2,968.45 |
2,968.80 |
2,968.45 |
2,968.80 |
19.1K |
| 14:20 |
2,968.60 |
2,968.60 |
2,968.39 |
2,968.39 |
5.2K |
| 14:21 |
2,968.61 |
2,970.11 |
2,968.61 |
2,969.98 |
15.4K |
| 14:22 |
2,969.77 |
2,970.50 |
2,969.77 |
2,970.50 |
19.4K |
| 14:23 |
2,970.57 |
2,970.90 |
2,970.57 |
2,970.90 |
10.9K |
| 14:24 |
2,970.90 |
2,971.29 |
2,970.90 |
2,971.29 |
8.9K |
| 14:25 |
2,970.35 |
2,971.41 |
2,970.35 |
2,971.41 |
11.7K |
| 14:26 |
2,973.38 |
2,973.77 |
2,973.38 |
2,973.77 |
9.6K |
| 14:27 |
2,973.77 |
2,975.09 |
2,973.77 |
2,975.09 |
19.3K |
| 14:28 |
2,975.67 |
2,975.67 |
2,975.04 |
2,975.04 |
13.6K |
| 14:29 |
2,975.11 |
2,975.11 |
2,974.36 |
2,974.38 |
6.8K |
| 14:30 |
2,974.94 |
2,975.22 |
2,974.61 |
2,975.22 |
30.6K |
| 14:31 |
2,975.22 |
2,975.22 |
2,972.61 |
2,972.61 |
20.7K |
| 14:32 |
2,973.23 |
2,973.23 |
2,972.93 |
2,972.93 |
5.2K |
| 14:33 |
2,972.93 |
2,973.25 |
2,972.93 |
2,973.25 |
4.8K |
| 14:34 |
2,973.00 |
2,973.19 |
2,972.95 |
2,972.95 |
9.0K |
| 14:35 |
2,973.02 |
2,973.02 |
2,972.48 |
2,972.86 |
6.5K |
| 14:36 |
2,972.70 |
2,973.60 |
2,972.70 |
2,972.93 |
7.6K |
| 14:37 |
2,972.93 |
2,972.93 |
2,972.76 |
2,972.89 |
16.4K |
| 14:38 |
2,972.76 |
2,972.76 |
2,972.45 |
2,972.59 |
7.1K |
| 14:39 |
2,972.29 |
2,972.54 |
2,972.29 |
2,972.54 |
4.7K |
| 14:40 |
2,972.22 |
2,972.90 |
2,972.22 |
2,972.70 |
15.1K |
| 14:41 |
2,972.30 |
2,972.70 |
2,972.30 |
2,972.70 |
7.1K |
| 14:42 |
2,973.30 |
2,974.29 |
2,973.30 |
2,974.29 |
8.6K |
| 14:43 |
2,974.29 |
2,974.29 |
2,974.02 |
2,974.29 |
5.7K |
| 14:44 |
2,974.35 |
2,974.89 |
2,974.35 |
2,974.75 |
8.8K |
| 14:45 |
2,974.89 |
2,976.30 |
2,974.89 |
2,976.30 |
17.5K |
| 14:46 |
2,976.16 |
2,976.16 |
2,975.57 |
2,976.16 |
20.4K |
| 14:47 |
2,974.89 |
2,974.89 |
2,974.25 |
2,974.25 |
14.8K |
| 14:48 |
2,974.25 |
2,974.25 |
2,973.57 |
2,973.64 |
12.8K |
| 14:49 |
2,973.64 |
2,973.71 |
2,973.04 |
2,973.71 |
2.0K |
| 14:50 |
2,973.46 |
2,973.46 |
2,973.23 |
2,973.40 |
8.1K |
| 14:51 |
2,973.01 |
2,973.01 |
2,972.60 |
2,972.66 |
10.4K |
| 14:52 |
2,972.97 |
2,973.06 |
2,972.76 |
2,973.06 |
16.4K |
| 14:53 |
2,972.90 |
2,973.80 |
2,972.90 |
2,973.80 |
8.3K |
| 14:54 |
2,973.86 |
2,974.46 |
2,973.86 |
2,974.46 |
5.1K |
| 14:55 |
2,974.17 |
2,974.17 |
2,973.38 |
2,974.06 |
15.9K |
| 14:56 |
2,973.72 |
2,973.79 |
2,972.25 |
2,973.79 |
36.8K |
| 14:57 |
2,974.62 |
2,975.49 |
2,974.62 |
2,975.22 |
16.9K |
| 14:58 |
2,975.55 |
2,976.51 |
2,975.55 |
2,976.25 |
13.8K |
| 14:59 |
2,975.92 |
2,975.98 |
2,975.75 |
2,975.75 |
4.0K |
| 15:00 |
2,975.86 |
2,975.86 |
2,974.52 |
2,974.54 |
8.1K |
| 15:01 |
2,974.54 |
2,974.66 |
2,974.40 |
2,974.66 |
11.5K |
| 15:02 |
2,974.52 |
2,974.52 |
2,973.71 |
2,973.71 |
30.2K |
| 15:03 |
2,974.25 |
2,975.01 |
2,974.25 |
2,975.01 |
12.7K |
| 15:04 |
2,975.88 |
2,976.48 |
2,975.88 |
2,976.48 |
8.8K |
| 15:05 |
2,976.48 |
2,976.48 |
2,975.93 |
2,976.19 |
7.4K |
| 15:06 |
2,976.46 |
2,979.67 |
2,976.46 |
2,979.61 |
25.2K |
| 15:07 |
2,979.61 |
2,980.21 |
2,979.61 |
2,980.21 |
5.2K |
| 15:08 |
2,978.80 |
2,978.80 |
2,977.87 |
2,977.87 |
21.4K |
| 15:09 |
2,977.87 |
2,977.87 |
2,977.27 |
2,977.48 |
54.6K |
| 15:10 |
2,977.40 |
2,977.40 |
2,976.28 |
2,976.28 |
7.5K |
| 15:11 |
2,976.82 |
2,976.82 |
2,973.02 |
2,973.02 |
16.1K |
| 15:12 |
2,972.81 |
2,972.81 |
2,970.45 |
2,970.74 |
27.8K |
| 15:13 |
2,969.99 |
2,970.33 |
2,969.87 |
2,970.33 |
8.6K |
| 15:14 |
2,970.34 |
2,970.74 |
2,970.34 |
2,970.74 |
5.1K |
| 15:15 |
2,970.41 |
2,970.71 |
2,970.14 |
2,970.71 |
11.2K |
| 15:16 |
2,970.48 |
2,970.75 |
2,969.92 |
2,969.92 |
10.9K |
| 15:17 |
2,969.92 |
2,969.92 |
2,969.15 |
2,969.69 |
18.3K |
| 15:18 |
2,969.69 |
2,970.80 |
2,969.69 |
2,970.80 |
46.3K |
| 15:19 |
2,970.94 |
2,970.94 |
2,969.64 |
2,969.76 |
12.6K |
| 15:20 |
2,970.83 |
2,972.75 |
2,970.83 |
2,972.75 |
31.8K |
| 15:21 |
2,972.56 |
2,975.30 |
2,972.56 |
2,975.30 |
16.8K |
| 15:22 |
2,974.88 |
2,975.55 |
2,974.62 |
2,975.02 |
14.8K |
| 15:23 |
2,975.15 |
2,975.19 |
2,974.67 |
2,975.19 |
15.9K |
| 15:24 |
2,975.24 |
2,975.24 |
2,974.64 |
2,974.86 |
5.8K |
| 15:25 |
2,974.00 |
2,974.14 |
2,974.00 |
2,974.14 |
13.8K |
| 15:26 |
2,974.20 |
2,975.66 |
2,974.20 |
2,975.66 |
15.9K |
| 15:27 |
2,975.70 |
2,976.64 |
2,975.70 |
2,976.64 |
16.3K |
| 15:28 |
2,976.81 |
2,976.81 |
2,975.26 |
2,975.26 |
17.3K |
| 15:29 |
2,975.26 |
2,976.03 |
2,975.26 |
2,976.03 |
7.1K |
| 15:30 |
2,976.95 |
2,977.01 |
2,976.81 |
2,976.81 |
14.9K |
| 15:31 |
2,974.76 |
2,974.76 |
2,973.62 |
2,973.76 |
31.2K |
| 15:32 |
2,973.82 |
2,974.26 |
2,973.82 |
2,974.26 |
22.3K |
| 15:33 |
2,974.37 |
2,975.13 |
2,974.19 |
2,975.13 |
10.1K |
| 15:34 |
2,975.18 |
2,975.20 |
2,975.11 |
2,975.20 |
19.2K |
| 15:35 |
2,975.47 |
2,975.86 |
2,975.42 |
2,975.86 |
8.0K |
| 15:36 |
2,974.96 |
2,974.96 |
2,972.67 |
2,973.00 |
43.7K |
| 15:37 |
2,972.59 |
2,973.93 |
2,972.59 |
2,973.49 |
20.4K |
| 15:38 |
2,972.93 |
2,972.93 |
2,972.40 |
2,972.67 |
38.4K |
| 15:39 |
2,973.73 |
2,975.24 |
2,973.73 |
2,975.14 |
28.6K |
| 15:40 |
2,974.98 |
2,974.98 |
2,974.14 |
2,974.14 |
27.9K |
| 15:41 |
2,974.16 |
2,974.16 |
2,973.80 |
2,973.80 |
26.5K |
| 15:42 |
2,973.05 |
2,973.05 |
2,972.64 |
2,972.87 |
39.8K |
| 15:43 |
2,973.21 |
2,973.21 |
2,973.15 |
2,973.19 |
16.6K |
| 15:44 |
2,974.19 |
2,974.51 |
2,974.19 |
2,974.51 |
66.5K |
| 15:45 |
2,974.44 |
2,974.60 |
2,974.19 |
2,974.23 |
11.8K |
| 15:46 |
2,973.91 |
2,974.11 |
2,973.46 |
2,973.46 |
39.3K |
| 15:47 |
2,973.64 |
2,973.64 |
2,973.14 |
2,973.14 |
18.3K |
| 15:48 |
2,973.28 |
2,973.40 |
2,973.03 |
2,973.03 |
33.9K |
| 15:49 |
2,972.50 |
2,972.72 |
2,972.23 |
2,972.72 |
46.1K |
| 15:50 |
2,972.72 |
2,974.36 |
2,972.72 |
2,974.36 |
243.4K |
| 15:51 |
2,973.79 |
2,974.31 |
2,973.79 |
2,974.22 |
61.0K |
| 15:52 |
2,974.28 |
2,975.07 |
2,974.28 |
2,975.07 |
33.7K |
| 15:53 |
2,975.06 |
2,975.46 |
2,974.89 |
2,974.89 |
74.9K |
| 15:54 |
2,975.14 |
2,976.47 |
2,975.14 |
2,975.78 |
41.8K |
| 15:55 |
2,974.82 |
2,976.67 |
2,974.82 |
2,976.67 |
74.2K |
| 15:56 |
2,975.85 |
2,975.85 |
2,971.38 |
2,971.38 |
178.8K |
| 15:57 |
2,971.05 |
2,971.84 |
2,971.05 |
2,971.55 |
57.9K |
| 15:58 |
2,971.31 |
2,972.25 |
2,971.31 |
2,972.25 |
56.6K |
| 15:59 |
2,971.92 |
2,972.38 |
2,971.92 |
2,972.19 |
145.1K |
| 16:00 |
2,971.90 |
2,971.90 |
2,971.65 |
2,971.65 |
3,253.8K |
| 16:01 |
2,971.65 |
2,971.65 |
2,971.65 |
2,971.65 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|