| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,960.36 |
2,965.01 |
2,960.36 |
2,964.72 |
262.0K |
| 09:31 |
2,963.24 |
2,963.24 |
2,955.22 |
2,955.22 |
64.9K |
| 09:32 |
2,952.04 |
2,954.91 |
2,951.59 |
2,954.91 |
54.8K |
| 09:33 |
2,955.33 |
2,959.02 |
2,955.33 |
2,958.10 |
30.6K |
| 09:34 |
2,957.12 |
2,961.76 |
2,957.12 |
2,961.76 |
32.7K |
| 09:35 |
2,961.35 |
2,961.35 |
2,960.41 |
2,960.41 |
16.1K |
| 09:36 |
2,959.38 |
2,960.84 |
2,958.91 |
2,960.84 |
10.4K |
| 09:37 |
2,960.70 |
2,960.70 |
2,957.17 |
2,957.91 |
60.3K |
| 09:38 |
2,956.97 |
2,959.33 |
2,956.97 |
2,959.33 |
10.8K |
| 09:39 |
2,959.54 |
2,959.54 |
2,959.05 |
2,959.05 |
7.6K |
| 09:40 |
2,961.15 |
2,962.27 |
2,961.15 |
2,961.95 |
23.5K |
| 09:41 |
2,965.71 |
2,969.03 |
2,965.71 |
2,969.03 |
29.9K |
| 09:42 |
2,967.83 |
2,967.93 |
2,967.05 |
2,967.93 |
10.3K |
| 09:43 |
2,969.12 |
2,969.14 |
2,966.08 |
2,966.08 |
16.4K |
| 09:44 |
2,966.07 |
2,967.60 |
2,966.07 |
2,966.67 |
28.7K |
| 09:45 |
2,966.01 |
2,966.01 |
2,962.47 |
2,962.47 |
31.5K |
| 09:46 |
2,959.31 |
2,959.31 |
2,957.27 |
2,957.84 |
38.1K |
| 09:47 |
2,960.29 |
2,960.52 |
2,958.60 |
2,960.52 |
23.3K |
| 09:48 |
2,960.85 |
2,961.71 |
2,959.78 |
2,961.45 |
17.0K |
| 09:49 |
2,960.57 |
2,961.13 |
2,959.69 |
2,960.56 |
31.3K |
| 09:50 |
2,962.03 |
2,963.06 |
2,962.03 |
2,963.06 |
14.3K |
| 09:51 |
2,963.63 |
2,963.63 |
2,961.76 |
2,961.76 |
41.1K |
| 09:52 |
2,958.42 |
2,961.07 |
2,958.42 |
2,961.07 |
20.0K |
| 09:53 |
2,961.87 |
2,963.03 |
2,961.30 |
2,961.30 |
12.9K |
| 09:54 |
2,961.32 |
2,961.32 |
2,955.75 |
2,955.75 |
9.0K |
| 09:55 |
2,954.11 |
2,955.82 |
2,954.11 |
2,955.82 |
52.5K |
| 09:56 |
2,956.09 |
2,959.61 |
2,956.09 |
2,959.61 |
17.7K |
| 09:57 |
2,959.88 |
2,960.87 |
2,959.88 |
2,960.87 |
4.7K |
| 09:58 |
2,963.20 |
2,964.21 |
2,961.42 |
2,961.42 |
23.8K |
| 09:59 |
2,961.42 |
2,962.12 |
2,961.16 |
2,962.12 |
26.5K |
| 10:00 |
2,962.25 |
2,963.63 |
2,962.25 |
2,963.17 |
5.8K |
| 10:01 |
2,963.98 |
2,963.98 |
2,961.35 |
2,961.35 |
16.4K |
| 10:02 |
2,962.09 |
2,962.42 |
2,961.63 |
2,962.42 |
21.0K |
| 10:03 |
2,962.53 |
2,964.13 |
2,962.53 |
2,964.13 |
19.3K |
| 10:04 |
2,963.28 |
2,963.28 |
2,962.08 |
2,962.81 |
20.6K |
| 10:05 |
2,962.13 |
2,963.47 |
2,962.13 |
2,963.39 |
35.1K |
| 10:06 |
2,962.72 |
2,965.14 |
2,962.72 |
2,965.14 |
123.2K |
| 10:07 |
2,964.87 |
2,967.24 |
2,964.87 |
2,967.24 |
20.8K |
| 10:08 |
2,967.57 |
2,968.31 |
2,966.96 |
2,966.96 |
27.6K |
| 10:09 |
2,966.82 |
2,966.87 |
2,966.69 |
2,966.87 |
11.7K |
| 10:10 |
2,966.44 |
2,967.18 |
2,966.44 |
2,967.18 |
11.7K |
| 10:11 |
2,966.79 |
2,967.71 |
2,966.27 |
2,967.71 |
25.4K |
| 10:12 |
2,967.11 |
2,967.11 |
2,965.45 |
2,965.86 |
7.3K |
| 10:13 |
2,965.75 |
2,966.48 |
2,965.56 |
2,965.56 |
3.0K |
| 10:14 |
2,965.56 |
2,965.56 |
2,965.14 |
2,965.36 |
4.0K |
| 10:15 |
2,966.82 |
2,967.10 |
2,966.76 |
2,966.76 |
15.4K |
| 10:16 |
2,965.90 |
2,967.03 |
2,965.90 |
2,966.89 |
18.1K |
| 10:17 |
2,966.75 |
2,968.55 |
2,966.75 |
2,968.55 |
27.5K |
| 10:18 |
2,966.81 |
2,966.86 |
2,966.40 |
2,966.79 |
19.4K |
| 10:19 |
2,966.79 |
2,966.79 |
2,965.32 |
2,965.32 |
9.2K |
| 10:20 |
2,965.00 |
2,965.00 |
2,963.13 |
2,963.13 |
11.2K |
| 10:21 |
2,963.13 |
2,963.92 |
2,963.13 |
2,963.92 |
6.9K |
| 10:22 |
2,963.92 |
2,963.92 |
2,961.09 |
2,961.09 |
14.3K |
| 10:23 |
2,960.55 |
2,962.53 |
2,959.67 |
2,962.20 |
12.2K |
| 10:24 |
2,962.20 |
2,962.20 |
2,961.14 |
2,961.27 |
12.9K |
| 10:25 |
2,962.01 |
2,964.65 |
2,962.01 |
2,964.04 |
84.7K |
| 10:26 |
2,964.70 |
2,964.70 |
2,963.89 |
2,963.89 |
7.5K |
| 10:27 |
2,963.31 |
2,963.31 |
2,960.61 |
2,960.61 |
10.8K |
| 10:28 |
2,960.14 |
2,960.61 |
2,960.01 |
2,960.34 |
7.9K |
| 10:29 |
2,959.88 |
2,959.88 |
2,959.28 |
2,959.40 |
21.7K |
| 10:30 |
2,961.27 |
2,965.45 |
2,961.27 |
2,965.45 |
45.9K |
| 10:31 |
2,965.19 |
2,969.17 |
2,965.19 |
2,968.71 |
39.7K |
| 10:32 |
2,968.71 |
2,968.71 |
2,965.53 |
2,966.08 |
48.6K |
| 10:33 |
2,965.95 |
2,967.28 |
2,965.81 |
2,967.28 |
20.1K |
| 10:34 |
2,966.73 |
2,966.85 |
2,966.39 |
2,966.85 |
2,006.8K |
| 10:35 |
2,965.12 |
2,965.50 |
2,965.11 |
2,965.11 |
9.4K |
| 10:36 |
2,965.37 |
2,965.51 |
2,964.64 |
2,964.64 |
8.4K |
| 10:37 |
2,964.93 |
2,965.96 |
2,964.93 |
2,965.96 |
9.3K |
| 10:38 |
2,966.55 |
2,968.78 |
2,966.55 |
2,968.78 |
8.8K |
| 10:39 |
2,968.78 |
2,970.07 |
2,968.67 |
2,970.07 |
27.4K |
| 10:40 |
2,970.54 |
2,970.54 |
2,969.93 |
2,969.93 |
15.5K |
| 10:41 |
2,971.18 |
2,972.31 |
2,970.77 |
2,970.77 |
21.1K |
| 10:42 |
2,971.31 |
2,972.58 |
2,971.31 |
2,972.58 |
17.5K |
| 10:43 |
2,972.91 |
2,975.26 |
2,972.91 |
2,975.26 |
26.1K |
| 10:44 |
2,975.26 |
2,976.64 |
2,974.84 |
2,975.31 |
13.4K |
| 10:45 |
2,974.38 |
2,975.12 |
2,974.38 |
2,975.12 |
10.4K |
| 10:46 |
2,975.12 |
2,975.93 |
2,975.12 |
2,975.93 |
74.8K |
| 10:47 |
2,979.31 |
2,981.16 |
2,979.31 |
2,980.83 |
29.2K |
| 10:48 |
2,979.31 |
2,979.31 |
2,978.36 |
2,978.36 |
38.1K |
| 10:49 |
2,976.66 |
2,976.66 |
2,975.57 |
2,975.57 |
114.5K |
| 10:50 |
2,975.43 |
2,975.55 |
2,975.43 |
2,975.55 |
7.5K |
| 10:51 |
2,976.02 |
2,976.02 |
2,974.73 |
2,975.92 |
25.4K |
| 10:52 |
2,975.12 |
2,976.09 |
2,974.46 |
2,976.09 |
17.8K |
| 10:53 |
2,976.09 |
2,976.09 |
2,973.73 |
2,974.16 |
18.1K |
| 10:54 |
2,974.16 |
2,975.14 |
2,972.96 |
2,975.14 |
33.8K |
| 10:55 |
2,975.14 |
2,975.14 |
2,974.13 |
2,974.13 |
23.4K |
| 10:56 |
2,974.13 |
2,975.75 |
2,974.13 |
2,975.39 |
21.6K |
| 10:57 |
2,975.87 |
2,978.65 |
2,975.87 |
2,978.65 |
28.3K |
| 10:58 |
2,978.65 |
2,980.12 |
2,978.65 |
2,980.12 |
14.3K |
| 10:59 |
2,983.28 |
2,985.20 |
2,983.28 |
2,985.20 |
32.8K |
| 11:00 |
2,985.20 |
2,985.20 |
2,984.16 |
2,984.39 |
10.7K |
| 11:01 |
2,984.39 |
2,984.86 |
2,984.39 |
2,984.86 |
5.5K |
| 11:02 |
2,984.86 |
2,984.99 |
2,984.58 |
2,984.58 |
61.0K |
| 11:03 |
2,983.98 |
2,984.58 |
2,983.59 |
2,983.59 |
27.1K |
| 11:04 |
2,983.59 |
2,983.59 |
2,982.17 |
2,982.53 |
6.3K |
| 11:05 |
2,982.86 |
2,985.39 |
2,982.86 |
2,985.39 |
35.3K |
| 11:06 |
2,985.71 |
2,987.38 |
2,985.71 |
2,987.38 |
17.8K |
| 11:07 |
2,986.91 |
2,987.31 |
2,985.50 |
2,985.50 |
8.5K |
| 11:08 |
2,985.50 |
2,985.50 |
2,984.87 |
2,984.87 |
3.6K |
| 11:09 |
2,983.83 |
2,984.49 |
2,983.83 |
2,984.49 |
12.3K |
| 11:10 |
2,982.61 |
2,983.79 |
2,982.61 |
2,983.79 |
17.7K |
| 11:11 |
2,983.79 |
2,984.75 |
2,983.79 |
2,984.75 |
14.9K |
| 11:12 |
2,985.47 |
2,985.97 |
2,985.34 |
2,985.34 |
21.6K |
| 11:13 |
2,985.35 |
2,985.35 |
2,983.65 |
2,983.65 |
12.5K |
| 11:14 |
2,983.18 |
2,983.33 |
2,983.11 |
2,983.33 |
8.2K |
| 11:15 |
2,983.44 |
2,986.46 |
2,983.44 |
2,986.46 |
17.9K |
| 11:16 |
2,986.79 |
2,986.79 |
2,986.22 |
2,986.22 |
10.5K |
| 11:17 |
2,986.22 |
2,987.74 |
2,986.22 |
2,987.74 |
16.5K |
| 11:18 |
2,987.54 |
2,990.00 |
2,987.54 |
2,990.00 |
8.0K |
| 11:19 |
2,992.20 |
2,992.20 |
2,990.73 |
2,990.73 |
19.5K |
| 11:20 |
2,990.40 |
2,990.40 |
2,989.73 |
2,989.73 |
5.8K |
| 11:21 |
2,986.78 |
2,986.78 |
2,985.30 |
2,985.42 |
20.3K |
| 11:22 |
2,985.95 |
2,986.97 |
2,985.95 |
2,986.97 |
13.3K |
| 11:23 |
2,988.82 |
2,989.83 |
2,988.82 |
2,989.83 |
56.9K |
| 11:24 |
2,989.83 |
2,990.21 |
2,989.02 |
2,989.95 |
97.9K |
| 11:25 |
2,989.09 |
2,992.83 |
2,989.09 |
2,992.83 |
27.7K |
| 11:26 |
2,993.31 |
2,994.93 |
2,993.31 |
2,994.40 |
93.7K |
| 11:27 |
2,994.88 |
2,996.35 |
2,994.40 |
2,995.81 |
40.6K |
| 11:28 |
2,996.28 |
2,996.28 |
2,991.85 |
2,991.85 |
11.3K |
| 11:29 |
2,991.63 |
2,991.63 |
2,990.21 |
2,990.21 |
9.1K |
| 11:30 |
2,989.35 |
2,989.98 |
2,989.11 |
2,989.98 |
11.2K |
| 11:31 |
2,990.25 |
2,991.91 |
2,990.19 |
2,991.59 |
34.2K |
| 11:32 |
2,991.26 |
2,991.39 |
2,991.26 |
2,991.39 |
15.2K |
| 11:33 |
2,991.26 |
2,993.26 |
2,991.26 |
2,993.26 |
29.5K |
| 11:34 |
2,994.00 |
2,994.06 |
2,993.76 |
2,993.76 |
32.4K |
| 11:35 |
2,994.71 |
2,995.27 |
2,994.67 |
2,995.27 |
8.7K |
| 11:36 |
2,994.74 |
2,994.74 |
2,992.94 |
2,992.94 |
19.2K |
| 11:37 |
2,993.01 |
2,993.01 |
2,992.60 |
2,992.60 |
10.2K |
| 11:38 |
2,991.34 |
2,992.21 |
2,991.34 |
2,992.21 |
11.2K |
| 11:39 |
2,992.07 |
2,992.73 |
2,992.07 |
2,992.54 |
2.0K |
| 11:40 |
2,993.28 |
2,994.15 |
2,993.28 |
2,994.15 |
7.7K |
| 11:41 |
2,993.49 |
2,993.62 |
2,993.28 |
2,993.62 |
8.8K |
| 11:42 |
2,993.76 |
2,993.76 |
2,993.60 |
2,993.60 |
2.9K |
| 11:43 |
2,992.64 |
2,993.84 |
2,992.64 |
2,993.84 |
6.9K |
| 11:44 |
2,993.40 |
2,994.02 |
2,993.40 |
2,994.02 |
8.0K |
| 11:45 |
2,993.95 |
2,994.06 |
2,993.01 |
2,993.01 |
6.5K |
| 11:46 |
2,992.00 |
2,993.42 |
2,992.00 |
2,993.42 |
9.4K |
| 11:47 |
2,993.42 |
2,993.42 |
2,992.54 |
2,992.54 |
4.2K |
| 11:48 |
2,992.87 |
2,992.87 |
2,991.94 |
2,991.94 |
8.8K |
| 11:49 |
2,992.27 |
2,993.08 |
2,992.27 |
2,993.08 |
4.8K |
| 11:50 |
2,992.07 |
2,992.40 |
2,992.07 |
2,992.35 |
9.1K |
| 11:51 |
2,991.67 |
2,991.81 |
2,991.55 |
2,991.81 |
8.2K |
| 11:52 |
2,991.41 |
2,991.81 |
2,991.41 |
2,991.73 |
4.1K |
| 11:53 |
2,991.94 |
2,991.94 |
2,991.80 |
2,991.87 |
8.4K |
| 11:54 |
2,990.47 |
2,991.07 |
2,990.47 |
2,990.80 |
8.0K |
| 11:55 |
2,990.93 |
2,991.20 |
2,990.61 |
2,991.20 |
23.9K |
| 11:56 |
2,991.34 |
2,991.34 |
2,991.01 |
2,991.01 |
11.3K |
| 11:57 |
2,991.50 |
2,991.50 |
2,990.69 |
2,990.69 |
19.3K |
| 11:58 |
2,990.43 |
2,990.43 |
2,989.29 |
2,989.29 |
10.0K |
| 11:59 |
2,988.42 |
2,989.15 |
2,988.25 |
2,988.25 |
24.5K |
| 12:00 |
2,988.04 |
2,988.04 |
2,987.51 |
2,988.00 |
6.8K |
| 12:01 |
2,988.81 |
2,989.57 |
2,987.95 |
2,989.57 |
20.3K |
| 12:02 |
2,989.30 |
2,990.89 |
2,989.30 |
2,990.89 |
31.7K |
| 12:03 |
2,991.89 |
2,993.76 |
2,991.89 |
2,993.74 |
26.7K |
| 12:04 |
2,993.35 |
2,993.54 |
2,992.87 |
2,992.87 |
21.6K |
| 12:05 |
2,992.87 |
2,993.32 |
2,992.79 |
2,993.32 |
6.2K |
| 12:06 |
2,993.13 |
2,994.28 |
2,993.08 |
2,994.28 |
12.6K |
| 12:07 |
2,994.48 |
2,995.08 |
2,994.48 |
2,995.08 |
15.9K |
| 12:08 |
2,995.02 |
2,995.02 |
2,994.35 |
2,994.83 |
6.4K |
| 12:09 |
2,994.36 |
2,995.15 |
2,994.36 |
2,995.15 |
20.5K |
| 12:10 |
2,995.22 |
2,995.55 |
2,994.88 |
2,994.88 |
19.8K |
| 12:11 |
2,995.42 |
2,995.95 |
2,994.74 |
2,995.95 |
9.1K |
| 12:12 |
2,995.91 |
2,996.07 |
2,995.61 |
2,996.07 |
17.2K |
| 12:13 |
2,996.13 |
2,996.98 |
2,995.06 |
2,995.06 |
25.9K |
| 12:14 |
2,995.33 |
2,995.37 |
2,995.10 |
2,995.17 |
9.5K |
| 12:15 |
2,994.25 |
2,994.25 |
2,991.09 |
2,991.09 |
14.4K |
| 12:16 |
2,991.83 |
2,994.35 |
2,991.83 |
2,994.35 |
19.7K |
| 12:17 |
2,994.20 |
2,997.57 |
2,994.20 |
2,997.50 |
33.4K |
| 12:18 |
2,996.24 |
2,997.10 |
2,996.24 |
2,996.77 |
27.0K |
| 12:19 |
2,996.77 |
2,996.77 |
2,993.60 |
2,994.52 |
16.4K |
| 12:20 |
2,994.32 |
2,994.32 |
2,992.65 |
2,992.65 |
5.6K |
| 12:21 |
2,992.92 |
2,994.51 |
2,992.92 |
2,994.32 |
9.9K |
| 12:22 |
2,994.11 |
2,994.11 |
2,993.52 |
2,993.52 |
10.8K |
| 12:23 |
2,994.00 |
2,995.58 |
2,993.65 |
2,995.58 |
25.4K |
| 12:24 |
2,995.51 |
2,995.51 |
2,994.38 |
2,994.64 |
15.0K |
| 12:25 |
2,994.84 |
2,994.84 |
2,993.46 |
2,993.46 |
7.9K |
| 12:26 |
2,991.99 |
2,991.99 |
2,991.26 |
2,991.73 |
13.1K |
| 12:27 |
2,990.72 |
2,991.97 |
2,990.39 |
2,991.97 |
10.6K |
| 12:28 |
2,992.38 |
2,992.44 |
2,991.71 |
2,991.71 |
13.3K |
| 12:29 |
2,992.04 |
2,992.31 |
2,990.53 |
2,991.34 |
15.9K |
| 12:30 |
2,991.34 |
2,991.34 |
2,990.50 |
2,990.50 |
3.4K |
| 12:31 |
2,990.66 |
2,990.93 |
2,990.66 |
2,990.76 |
3.6K |
| 12:32 |
2,990.33 |
2,990.33 |
2,989.34 |
2,989.34 |
8.0K |
| 12:33 |
2,989.53 |
2,989.74 |
2,988.99 |
2,988.99 |
29.4K |
| 12:34 |
2,989.73 |
2,989.73 |
2,987.88 |
2,988.07 |
14.4K |
| 12:35 |
2,987.88 |
2,988.48 |
2,987.88 |
2,988.34 |
26.5K |
| 12:36 |
2,988.34 |
2,989.61 |
2,988.34 |
2,989.61 |
7.3K |
| 12:37 |
2,989.41 |
2,990.01 |
2,989.25 |
2,990.01 |
8.7K |
| 12:38 |
2,988.94 |
2,988.94 |
2,988.18 |
2,988.18 |
11.0K |
| 12:39 |
2,988.01 |
2,988.01 |
2,987.77 |
2,987.77 |
10.5K |
| 12:40 |
2,987.83 |
2,988.26 |
2,987.83 |
2,988.26 |
7.7K |
| 12:41 |
2,988.53 |
2,988.59 |
2,988.26 |
2,988.26 |
18.8K |
| 12:42 |
2,991.61 |
2,991.94 |
2,991.48 |
2,991.48 |
41.8K |
| 12:43 |
2,991.40 |
2,992.06 |
2,991.27 |
2,991.27 |
18.3K |
| 12:44 |
2,991.48 |
2,991.48 |
2,990.75 |
2,991.28 |
1.8K |
| 12:45 |
2,991.28 |
2,991.28 |
2,990.17 |
2,990.31 |
9.6K |
| 12:46 |
2,989.76 |
2,990.50 |
2,989.76 |
2,990.50 |
2.8K |
| 12:47 |
2,990.77 |
2,991.82 |
2,990.77 |
2,991.82 |
16.0K |
| 12:48 |
2,993.55 |
2,995.14 |
2,993.55 |
2,995.14 |
6.6K |
| 12:49 |
2,995.14 |
2,995.66 |
2,995.14 |
2,995.66 |
18.3K |
| 12:50 |
2,996.85 |
2,997.26 |
2,996.26 |
2,996.26 |
6.8K |
| 12:51 |
2,996.89 |
2,996.89 |
2,996.23 |
2,996.23 |
5.1K |
| 12:52 |
2,996.26 |
2,996.59 |
2,996.26 |
2,996.59 |
3.7K |
| 12:53 |
2,996.59 |
2,997.45 |
2,996.59 |
2,997.45 |
2.6K |
| 12:54 |
2,997.59 |
2,997.59 |
2,997.59 |
2,997.59 |
0.8K |
| 12:55 |
2,997.59 |
2,997.59 |
2,997.12 |
2,997.12 |
2.4K |
| 12:56 |
2,997.12 |
2,998.19 |
2,997.12 |
2,998.04 |
50.4K |
| 12:57 |
2,998.74 |
2,998.74 |
2,998.54 |
2,998.54 |
12.0K |
| 12:58 |
2,998.74 |
2,998.74 |
2,997.42 |
2,998.36 |
12.9K |
| 12:59 |
2,998.03 |
2,998.89 |
2,997.89 |
2,998.89 |
2.9K |
| 13:00 |
2,998.36 |
2,998.36 |
2,996.89 |
2,997.82 |
24.3K |
| 13:01 |
2,997.68 |
2,997.68 |
2,997.16 |
2,997.37 |
10.3K |
| 13:02 |
2,996.83 |
2,997.24 |
2,996.83 |
2,997.24 |
4.2K |
| 13:03 |
2,997.24 |
2,997.24 |
2,997.22 |
2,997.22 |
20.5K |
| 13:04 |
2,997.01 |
2,997.28 |
2,996.88 |
2,996.88 |
5.1K |
| 13:05 |
2,996.56 |
2,996.56 |
2,996.56 |
2,996.56 |
9.2K |
| 13:06 |
2,995.68 |
2,995.68 |
2,995.35 |
2,995.48 |
15.9K |
| 13:07 |
2,995.34 |
2,995.34 |
2,995.02 |
2,995.02 |
3.8K |
| 13:08 |
2,995.61 |
2,996.21 |
2,995.61 |
2,996.06 |
15.9K |
| 13:09 |
2,995.68 |
2,995.68 |
2,994.90 |
2,994.90 |
8.2K |
| 13:10 |
2,994.94 |
2,995.19 |
2,994.75 |
2,995.03 |
6.8K |
| 13:11 |
2,995.13 |
2,995.30 |
2,994.77 |
2,994.77 |
7.9K |
| 13:12 |
2,994.77 |
2,994.77 |
2,993.60 |
2,993.60 |
12.4K |
| 13:13 |
2,993.60 |
2,993.60 |
2,993.02 |
2,993.02 |
9.8K |
| 13:14 |
2,993.02 |
2,993.08 |
2,992.87 |
2,992.92 |
1.9K |
| 13:15 |
2,992.65 |
2,993.12 |
2,992.65 |
2,993.12 |
12.8K |
| 13:16 |
2,993.12 |
2,995.11 |
2,993.12 |
2,995.11 |
16.0K |
| 13:17 |
2,994.90 |
2,994.90 |
2,994.35 |
2,994.35 |
14.2K |
| 13:18 |
2,994.35 |
2,994.94 |
2,993.54 |
2,993.54 |
4.3K |
| 13:19 |
2,993.54 |
2,994.21 |
2,993.54 |
2,994.21 |
6.1K |
| 13:20 |
2,994.21 |
2,994.48 |
2,994.21 |
2,994.48 |
6.9K |
| 13:21 |
2,994.62 |
2,995.82 |
2,994.62 |
2,995.25 |
8.7K |
| 13:22 |
2,995.16 |
2,995.16 |
2,994.11 |
2,994.51 |
13.7K |
| 13:23 |
2,994.51 |
2,995.28 |
2,994.51 |
2,995.28 |
5.4K |
| 13:24 |
2,995.82 |
2,995.82 |
2,995.15 |
2,995.15 |
8.5K |
| 13:25 |
2,995.15 |
2,995.92 |
2,995.15 |
2,995.92 |
5.0K |
| 13:26 |
2,996.01 |
2,996.01 |
2,995.15 |
2,995.75 |
9.2K |
| 13:27 |
2,997.09 |
2,997.48 |
2,997.09 |
2,997.48 |
11.2K |
| 13:28 |
2,997.52 |
2,997.52 |
2,997.20 |
2,997.33 |
1.6K |
| 13:29 |
2,996.58 |
2,996.58 |
2,994.17 |
2,994.17 |
13.5K |
| 13:30 |
2,994.06 |
2,994.49 |
2,993.32 |
2,993.32 |
4.7K |
| 13:31 |
2,993.32 |
2,993.92 |
2,993.26 |
2,993.92 |
2.8K |
| 13:32 |
2,994.25 |
2,995.39 |
2,994.25 |
2,995.13 |
13.4K |
| 13:33 |
2,995.13 |
2,995.26 |
2,994.61 |
2,994.61 |
5.5K |
| 13:34 |
2,994.80 |
2,994.80 |
2,994.80 |
2,994.80 |
1.4K |
| 13:35 |
2,994.85 |
2,994.85 |
2,993.66 |
2,993.66 |
10.6K |
| 13:36 |
2,993.33 |
2,994.59 |
2,993.33 |
2,993.94 |
7.5K |
| 13:37 |
2,993.50 |
2,993.50 |
2,992.82 |
2,992.82 |
5.2K |
| 13:38 |
2,991.96 |
2,991.96 |
2,991.63 |
2,991.63 |
8.8K |
| 13:39 |
2,993.42 |
2,996.39 |
2,993.42 |
2,996.39 |
36.8K |
| 13:40 |
2,995.72 |
2,997.85 |
2,995.72 |
2,997.85 |
15.1K |
| 13:41 |
2,998.02 |
2,998.02 |
2,993.83 |
2,994.62 |
32.7K |
| 13:42 |
2,995.37 |
2,995.37 |
2,994.62 |
2,994.62 |
8.3K |
| 13:43 |
2,994.88 |
2,995.42 |
2,994.88 |
2,995.42 |
2.9K |
| 13:44 |
2,994.88 |
2,994.88 |
2,993.43 |
2,993.43 |
9.7K |
| 13:45 |
2,993.43 |
2,993.97 |
2,993.43 |
2,993.97 |
4.6K |
| 13:46 |
2,993.97 |
2,996.10 |
2,993.97 |
2,995.10 |
45.0K |
| 13:47 |
2,994.96 |
2,996.92 |
2,994.96 |
2,996.25 |
17.5K |
| 13:48 |
2,996.25 |
2,996.41 |
2,996.14 |
2,996.41 |
5.9K |
| 13:49 |
2,996.41 |
2,997.53 |
2,996.41 |
2,997.53 |
10.8K |
| 13:50 |
2,997.79 |
2,998.20 |
2,997.46 |
2,998.20 |
22.0K |
| 13:51 |
2,998.07 |
2,998.07 |
2,997.10 |
2,997.10 |
5.4K |
| 13:52 |
2,997.04 |
2,997.78 |
2,996.84 |
2,996.84 |
11.1K |
| 13:53 |
2,997.10 |
2,997.10 |
2,996.53 |
2,996.53 |
8.2K |
| 13:54 |
2,996.70 |
2,996.70 |
2,995.11 |
2,995.11 |
34.9K |
| 13:55 |
2,995.71 |
2,997.16 |
2,995.71 |
2,997.16 |
24.4K |
| 13:56 |
2,996.82 |
2,997.48 |
2,996.82 |
2,997.41 |
7.6K |
| 13:57 |
2,997.81 |
2,998.42 |
2,997.81 |
2,998.42 |
13.1K |
| 13:58 |
2,998.88 |
2,998.88 |
2,998.16 |
2,998.16 |
5.9K |
| 13:59 |
2,998.16 |
2,998.36 |
2,997.95 |
2,997.95 |
19.9K |
| 14:00 |
2,997.95 |
2,998.15 |
2,997.95 |
2,997.98 |
16.0K |
| 14:01 |
2,997.98 |
2,998.16 |
2,997.45 |
2,998.16 |
9.2K |
| 14:02 |
2,997.97 |
2,997.97 |
2,995.18 |
2,995.18 |
20.5K |
| 14:03 |
2,994.86 |
2,994.99 |
2,994.80 |
2,994.80 |
21.9K |
| 14:04 |
2,994.94 |
2,995.07 |
2,994.94 |
2,995.07 |
4.2K |
| 14:05 |
2,995.61 |
2,995.66 |
2,993.94 |
2,994.15 |
8.1K |
| 14:06 |
2,994.48 |
2,994.48 |
2,994.01 |
2,994.01 |
4.9K |
| 14:07 |
2,993.69 |
2,993.75 |
2,993.55 |
2,993.75 |
6.5K |
| 14:08 |
2,993.65 |
2,994.25 |
2,993.65 |
2,994.25 |
7.8K |
| 14:09 |
2,994.78 |
2,997.43 |
2,994.78 |
2,997.11 |
13.2K |
| 14:10 |
2,998.57 |
2,998.57 |
2,997.84 |
2,998.29 |
9.4K |
| 14:11 |
2,997.96 |
2,998.32 |
2,997.96 |
2,998.32 |
2.2K |
| 14:12 |
2,998.32 |
2,998.32 |
2,997.79 |
2,998.29 |
16.3K |
| 14:13 |
2,999.33 |
2,999.33 |
2,998.89 |
2,998.89 |
9.7K |
| 14:14 |
2,998.48 |
2,999.54 |
2,998.48 |
2,999.54 |
19.0K |
| 14:15 |
3,000.19 |
3,000.19 |
2,999.60 |
2,999.60 |
5.1K |
| 14:16 |
2,999.54 |
2,999.54 |
2,999.05 |
2,999.08 |
6.1K |
| 14:17 |
2,998.92 |
2,998.92 |
2,996.40 |
2,996.40 |
12.0K |
| 14:18 |
2,996.40 |
2,996.93 |
2,996.40 |
2,996.63 |
1.4K |
| 14:19 |
2,996.63 |
2,997.35 |
2,996.63 |
2,997.35 |
7.1K |
| 14:20 |
2,996.81 |
2,997.16 |
2,995.94 |
2,995.94 |
41.7K |
| 14:21 |
2,996.75 |
2,997.01 |
2,996.75 |
2,996.88 |
21.7K |
| 14:22 |
2,996.48 |
2,996.84 |
2,996.48 |
2,996.84 |
3.8K |
| 14:23 |
2,996.57 |
2,996.84 |
2,996.57 |
2,996.84 |
10.3K |
| 14:24 |
2,996.84 |
2,999.49 |
2,996.57 |
2,999.49 |
31.2K |
| 14:25 |
2,999.16 |
2,999.16 |
2,997.55 |
2,997.55 |
9.0K |
| 14:26 |
2,998.02 |
2,998.44 |
2,997.90 |
2,998.44 |
7.1K |
| 14:27 |
2,998.44 |
2,998.44 |
2,998.27 |
2,998.40 |
24.4K |
| 14:28 |
2,999.24 |
2,999.30 |
2,998.89 |
2,998.89 |
30.4K |
| 14:29 |
2,998.83 |
2,999.35 |
2,998.83 |
2,999.35 |
10.3K |
| 14:30 |
2,999.35 |
3,000.74 |
2,999.35 |
3,000.01 |
16.3K |
| 14:31 |
2,999.87 |
2,999.87 |
2,999.59 |
2,999.59 |
5.5K |
| 14:32 |
2,999.27 |
2,999.71 |
2,999.27 |
2,999.71 |
2.9K |
| 14:33 |
3,000.20 |
3,000.20 |
2,999.87 |
3,000.01 |
5.3K |
| 14:34 |
2,999.54 |
2,999.81 |
2,999.54 |
2,999.81 |
7.6K |
| 14:35 |
2,999.81 |
2,999.81 |
2,998.34 |
2,998.34 |
9.5K |
| 14:36 |
2,998.34 |
2,999.02 |
2,997.82 |
2,997.82 |
6.5K |
| 14:37 |
2,997.09 |
2,997.80 |
2,997.05 |
2,997.80 |
10.2K |
| 14:38 |
2,997.41 |
2,997.69 |
2,997.41 |
2,997.69 |
10.6K |
| 14:39 |
2,997.69 |
2,998.01 |
2,997.69 |
2,998.01 |
3.7K |
| 14:40 |
2,997.41 |
2,997.41 |
2,996.54 |
2,996.54 |
9.8K |
| 14:41 |
2,996.08 |
2,996.69 |
2,996.08 |
2,996.36 |
6.9K |
| 14:42 |
2,996.87 |
2,996.87 |
2,996.47 |
2,996.47 |
6.5K |
| 14:43 |
2,996.74 |
2,997.09 |
2,996.60 |
2,996.60 |
8.0K |
| 14:44 |
2,996.76 |
2,996.76 |
2,996.39 |
2,996.39 |
11.8K |
| 14:45 |
2,996.39 |
2,996.39 |
2,995.73 |
2,995.73 |
4.5K |
| 14:46 |
2,995.26 |
2,995.26 |
2,994.59 |
2,994.59 |
8.5K |
| 14:47 |
2,994.26 |
2,995.13 |
2,994.20 |
2,995.13 |
12.7K |
| 14:48 |
2,994.80 |
2,994.99 |
2,994.80 |
2,994.80 |
6.2K |
| 14:49 |
2,994.80 |
2,994.80 |
2,994.20 |
2,994.66 |
3.9K |
| 14:50 |
2,994.60 |
2,994.60 |
2,994.26 |
2,994.26 |
7.9K |
| 14:51 |
2,993.79 |
2,993.93 |
2,992.59 |
2,992.59 |
7.3K |
| 14:52 |
2,991.47 |
2,991.74 |
2,991.33 |
2,991.33 |
5.5K |
| 14:53 |
2,991.00 |
2,992.80 |
2,990.87 |
2,992.80 |
18.2K |
| 14:54 |
2,992.80 |
2,994.04 |
2,992.80 |
2,994.04 |
8.9K |
| 14:55 |
2,995.17 |
2,995.31 |
2,994.76 |
2,994.76 |
17.7K |
| 14:56 |
2,994.49 |
2,994.49 |
2,994.18 |
2,994.18 |
5.5K |
| 14:57 |
2,993.69 |
2,993.96 |
2,993.69 |
2,993.96 |
4.9K |
| 14:58 |
2,993.42 |
2,994.28 |
2,993.15 |
2,994.28 |
20.7K |
| 14:59 |
2,994.15 |
2,995.43 |
2,994.15 |
2,995.43 |
19.5K |
| 15:00 |
2,995.43 |
2,995.67 |
2,995.40 |
2,995.42 |
10.5K |
| 15:01 |
2,995.42 |
2,996.18 |
2,995.03 |
2,996.18 |
15.0K |
| 15:02 |
2,996.38 |
2,996.84 |
2,996.38 |
2,996.84 |
7.6K |
| 15:03 |
2,997.39 |
2,997.65 |
2,997.19 |
2,997.65 |
13.5K |
| 15:04 |
2,997.51 |
2,997.51 |
2,997.19 |
2,997.32 |
2.6K |
| 15:05 |
2,997.32 |
2,997.79 |
2,997.32 |
2,997.38 |
2.4K |
| 15:06 |
2,998.97 |
2,999.47 |
2,998.90 |
2,998.90 |
13.3K |
| 15:07 |
2,998.90 |
2,998.95 |
2,998.42 |
2,998.42 |
8.4K |
| 15:08 |
2,998.42 |
2,999.02 |
2,998.41 |
2,999.02 |
6.4K |
| 15:09 |
2,999.15 |
2,999.15 |
2,998.48 |
2,998.48 |
9.3K |
| 15:10 |
2,996.46 |
2,996.87 |
2,995.86 |
2,995.86 |
31.9K |
| 15:11 |
2,995.86 |
2,996.20 |
2,995.21 |
2,995.21 |
5.5K |
| 15:12 |
2,995.21 |
2,996.89 |
2,995.21 |
2,996.89 |
7.6K |
| 15:13 |
2,996.78 |
2,997.52 |
2,996.64 |
2,997.52 |
11.9K |
| 15:14 |
2,997.59 |
2,997.59 |
2,997.19 |
2,997.26 |
3.3K |
| 15:15 |
2,997.26 |
2,997.26 |
2,996.60 |
2,996.60 |
3.4K |
| 15:16 |
2,996.86 |
2,996.93 |
2,996.80 |
2,996.80 |
6.5K |
| 15:17 |
2,996.80 |
2,997.13 |
2,996.80 |
2,996.88 |
7.7K |
| 15:18 |
2,996.82 |
2,996.82 |
2,996.12 |
2,996.12 |
10.1K |
| 15:19 |
2,996.22 |
2,996.60 |
2,996.15 |
2,996.55 |
5.5K |
| 15:20 |
2,996.55 |
2,996.71 |
2,996.48 |
2,996.48 |
9.7K |
| 15:21 |
2,996.48 |
2,996.48 |
2,995.00 |
2,995.00 |
29.8K |
| 15:22 |
2,994.73 |
2,994.73 |
2,994.31 |
2,994.52 |
14.4K |
| 15:23 |
2,993.57 |
2,993.64 |
2,993.52 |
2,993.52 |
10.4K |
| 15:24 |
2,993.52 |
2,993.52 |
2,990.68 |
2,990.68 |
45.4K |
| 15:25 |
2,989.81 |
2,991.07 |
2,989.69 |
2,990.73 |
24.3K |
| 15:26 |
2,990.80 |
2,990.80 |
2,990.14 |
2,990.14 |
9.6K |
| 15:27 |
2,990.28 |
2,990.28 |
2,988.81 |
2,988.81 |
6.2K |
| 15:28 |
2,987.78 |
2,988.45 |
2,987.78 |
2,987.97 |
19.6K |
| 15:29 |
2,987.70 |
2,988.58 |
2,987.70 |
2,988.58 |
17.7K |
| 15:30 |
2,988.80 |
2,989.92 |
2,988.80 |
2,989.92 |
18.7K |
| 15:31 |
2,990.39 |
2,992.97 |
2,990.39 |
2,992.36 |
20.6K |
| 15:32 |
2,992.23 |
2,993.23 |
2,992.23 |
2,993.23 |
14.1K |
| 15:33 |
2,993.96 |
2,994.09 |
2,992.76 |
2,992.76 |
20.1K |
| 15:34 |
2,992.16 |
2,992.54 |
2,992.16 |
2,992.54 |
10.0K |
| 15:35 |
2,992.61 |
2,992.61 |
2,991.85 |
2,992.21 |
8.9K |
| 15:36 |
2,992.40 |
2,993.46 |
2,992.29 |
2,992.29 |
16.5K |
| 15:37 |
2,992.41 |
2,992.70 |
2,991.75 |
2,991.75 |
15.0K |
| 15:38 |
2,991.89 |
2,992.54 |
2,991.89 |
2,992.16 |
13.8K |
| 15:39 |
2,991.83 |
2,991.83 |
2,991.58 |
2,991.58 |
4.3K |
| 15:40 |
2,991.58 |
2,991.58 |
2,991.44 |
2,991.44 |
9.6K |
| 15:41 |
2,991.85 |
2,992.36 |
2,991.80 |
2,991.80 |
18.8K |
| 15:42 |
2,991.59 |
2,991.59 |
2,991.06 |
2,991.22 |
13.1K |
| 15:43 |
2,990.97 |
2,991.02 |
2,990.69 |
2,991.02 |
7.4K |
| 15:44 |
2,990.95 |
2,991.46 |
2,990.66 |
2,990.66 |
11.6K |
| 15:45 |
2,991.05 |
2,991.35 |
2,991.02 |
2,991.15 |
13.3K |
| 15:46 |
2,990.90 |
2,995.29 |
2,990.90 |
2,995.24 |
66.4K |
| 15:47 |
2,995.17 |
2,995.17 |
2,994.04 |
2,994.04 |
13.8K |
| 15:48 |
2,993.57 |
2,993.57 |
2,992.21 |
2,992.21 |
22.3K |
| 15:49 |
2,991.94 |
2,993.01 |
2,991.94 |
2,992.94 |
18.6K |
| 15:50 |
2,993.28 |
2,993.29 |
2,991.74 |
2,991.74 |
87.0K |
| 15:51 |
2,992.66 |
2,993.88 |
2,992.63 |
2,993.88 |
43.7K |
| 15:52 |
2,994.38 |
2,994.48 |
2,993.23 |
2,993.23 |
36.5K |
| 15:53 |
2,993.56 |
2,994.26 |
2,993.56 |
2,993.99 |
17.0K |
| 15:54 |
2,994.06 |
2,994.96 |
2,993.74 |
2,994.96 |
66.8K |
| 15:55 |
2,995.82 |
2,995.93 |
2,993.30 |
2,993.30 |
99.8K |
| 15:56 |
2,993.71 |
2,994.19 |
2,993.50 |
2,993.79 |
95.8K |
| 15:57 |
2,994.86 |
2,995.19 |
2,994.86 |
2,995.14 |
46.4K |
| 15:58 |
2,994.94 |
2,995.78 |
2,994.94 |
2,995.78 |
68.8K |
| 15:59 |
2,995.33 |
2,997.13 |
2,995.33 |
2,997.13 |
113.7K |
| 16:00 |
2,997.08 |
2,997.08 |
2,996.68 |
2,996.68 |
3,252.9K |
| 16:01 |
2,996.68 |
2,996.68 |
2,996.68 |
2,996.68 |
3.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|