| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,996.68 |
2,996.68 |
2,936.24 |
2,936.24 |
475.3K |
| 09:31 |
2,926.20 |
2,943.94 |
2,926.20 |
2,943.94 |
103.9K |
| 09:32 |
2,949.96 |
2,950.38 |
2,949.28 |
2,950.38 |
37.0K |
| 09:33 |
2,948.38 |
2,948.38 |
2,938.18 |
2,938.18 |
111.4K |
| 09:34 |
2,938.43 |
2,942.62 |
2,938.43 |
2,941.67 |
50.8K |
| 09:35 |
2,937.42 |
2,942.41 |
2,937.42 |
2,942.41 |
135.3K |
| 09:36 |
2,938.46 |
2,941.45 |
2,938.46 |
2,940.14 |
81.0K |
| 09:37 |
2,942.05 |
2,943.79 |
2,942.05 |
2,943.79 |
85.9K |
| 09:38 |
2,936.74 |
2,937.58 |
2,933.17 |
2,937.58 |
142.2K |
| 09:39 |
2,937.74 |
2,938.08 |
2,937.20 |
2,937.57 |
27.6K |
| 09:40 |
2,939.46 |
2,940.84 |
2,938.02 |
2,938.02 |
36.6K |
| 09:41 |
2,936.34 |
2,936.34 |
2,932.04 |
2,932.04 |
84.4K |
| 09:42 |
2,934.71 |
2,941.11 |
2,934.71 |
2,941.11 |
38.4K |
| 09:43 |
2,941.91 |
2,941.91 |
2,939.90 |
2,939.90 |
17.5K |
| 09:44 |
2,939.69 |
2,942.40 |
2,939.69 |
2,942.40 |
59.2K |
| 09:45 |
2,940.28 |
2,940.28 |
2,936.19 |
2,936.34 |
32.3K |
| 09:46 |
2,935.31 |
2,941.37 |
2,935.31 |
2,941.37 |
26.4K |
| 09:47 |
2,944.31 |
2,944.31 |
2,942.62 |
2,944.28 |
30.1K |
| 09:48 |
2,942.87 |
2,942.89 |
2,940.84 |
2,941.64 |
33.0K |
| 09:49 |
2,940.51 |
2,940.51 |
2,935.07 |
2,935.29 |
74.1K |
| 09:50 |
2,935.18 |
2,935.39 |
2,934.37 |
2,935.34 |
56.6K |
| 09:51 |
2,933.67 |
2,933.67 |
2,931.49 |
2,931.49 |
26.7K |
| 09:52 |
2,929.72 |
2,930.31 |
2,928.59 |
2,928.59 |
50.0K |
| 09:53 |
2,928.19 |
2,931.57 |
2,928.19 |
2,930.50 |
36.3K |
| 09:54 |
2,930.20 |
2,930.98 |
2,928.16 |
2,930.98 |
57.2K |
| 09:55 |
2,929.18 |
2,929.24 |
2,928.56 |
2,929.24 |
53.9K |
| 09:56 |
2,929.71 |
2,929.71 |
2,928.24 |
2,928.24 |
30.6K |
| 09:57 |
2,927.77 |
2,931.32 |
2,927.77 |
2,931.32 |
66.6K |
| 09:58 |
2,931.11 |
2,931.11 |
2,928.79 |
2,928.79 |
58.3K |
| 09:59 |
2,927.93 |
2,927.93 |
2,923.19 |
2,923.19 |
42.2K |
| 10:00 |
2,922.95 |
2,925.05 |
2,922.95 |
2,923.11 |
32.1K |
| 10:01 |
2,926.46 |
2,929.17 |
2,926.46 |
2,928.65 |
51.7K |
| 10:02 |
2,929.17 |
2,929.17 |
2,924.40 |
2,924.40 |
38.0K |
| 10:03 |
2,924.35 |
2,924.35 |
2,922.78 |
2,923.30 |
31.8K |
| 10:04 |
2,923.24 |
2,923.65 |
2,923.24 |
2,923.65 |
25.0K |
| 10:05 |
2,922.26 |
2,922.26 |
2,921.24 |
2,922.23 |
32.7K |
| 10:06 |
2,923.04 |
2,925.30 |
2,923.04 |
2,925.30 |
25.3K |
| 10:07 |
2,925.23 |
2,928.53 |
2,925.23 |
2,928.53 |
15.7K |
| 10:08 |
2,928.59 |
2,928.59 |
2,924.35 |
2,924.35 |
44.9K |
| 10:09 |
2,923.41 |
2,924.01 |
2,923.41 |
2,924.01 |
17.6K |
| 10:10 |
2,922.98 |
2,922.98 |
2,920.58 |
2,920.58 |
34.4K |
| 10:11 |
2,918.99 |
2,922.43 |
2,918.99 |
2,922.43 |
25.2K |
| 10:12 |
2,922.51 |
2,922.51 |
2,920.55 |
2,920.55 |
47.5K |
| 10:13 |
2,920.80 |
2,921.07 |
2,918.61 |
2,918.61 |
40.7K |
| 10:14 |
2,918.48 |
2,919.91 |
2,918.48 |
2,919.91 |
57.0K |
| 10:15 |
2,919.37 |
2,919.37 |
2,916.78 |
2,916.78 |
44.5K |
| 10:16 |
2,916.73 |
2,917.08 |
2,916.50 |
2,917.08 |
50.1K |
| 10:17 |
2,920.58 |
2,920.58 |
2,918.70 |
2,918.70 |
52.5K |
| 10:18 |
2,918.84 |
2,918.84 |
2,918.56 |
2,918.56 |
24.0K |
| 10:19 |
2,918.10 |
2,918.46 |
2,917.72 |
2,918.46 |
26.0K |
| 10:20 |
2,918.66 |
2,918.66 |
2,916.95 |
2,917.08 |
54.1K |
| 10:21 |
2,915.93 |
2,915.93 |
2,914.90 |
2,915.04 |
26.1K |
| 10:22 |
2,914.97 |
2,916.65 |
2,914.97 |
2,916.65 |
17.8K |
| 10:23 |
2,915.78 |
2,916.29 |
2,915.35 |
2,916.29 |
16.1K |
| 10:24 |
2,916.62 |
2,916.62 |
2,916.37 |
2,916.51 |
49.5K |
| 10:25 |
2,916.58 |
2,916.58 |
2,914.40 |
2,914.40 |
44.3K |
| 10:26 |
2,916.27 |
2,916.27 |
2,915.75 |
2,915.75 |
46.4K |
| 10:27 |
2,914.27 |
2,914.27 |
2,911.77 |
2,911.77 |
80.8K |
| 10:28 |
2,912.30 |
2,912.30 |
2,910.61 |
2,911.87 |
43.2K |
| 10:29 |
2,911.54 |
2,911.54 |
2,909.63 |
2,909.63 |
34.2K |
| 10:30 |
2,910.55 |
2,910.55 |
2,908.73 |
2,908.73 |
64.3K |
| 10:31 |
2,908.53 |
2,908.53 |
2,907.93 |
2,907.93 |
19.2K |
| 10:32 |
2,907.19 |
2,907.19 |
2,906.45 |
2,907.07 |
61.5K |
| 10:33 |
2,906.67 |
2,906.76 |
2,906.57 |
2,906.63 |
40.5K |
| 10:34 |
2,907.18 |
2,907.68 |
2,906.28 |
2,906.28 |
125.1K |
| 10:35 |
2,905.16 |
2,906.08 |
2,905.16 |
2,906.08 |
29.7K |
| 10:36 |
2,905.41 |
2,906.28 |
2,904.71 |
2,904.71 |
58.9K |
| 10:37 |
2,904.43 |
2,904.43 |
2,901.89 |
2,902.06 |
36.1K |
| 10:38 |
2,902.24 |
2,903.23 |
2,902.24 |
2,902.57 |
35.1K |
| 10:39 |
2,901.79 |
2,901.99 |
2,901.32 |
2,901.32 |
38.8K |
| 10:40 |
2,901.06 |
2,901.17 |
2,900.50 |
2,900.50 |
22.3K |
| 10:41 |
2,898.99 |
2,898.99 |
2,896.00 |
2,896.00 |
61.3K |
| 10:42 |
2,895.21 |
2,895.85 |
2,894.30 |
2,894.30 |
44.1K |
| 10:43 |
2,892.23 |
2,892.23 |
2,889.92 |
2,889.92 |
56.7K |
| 10:44 |
2,890.12 |
2,890.81 |
2,890.12 |
2,890.74 |
33.3K |
| 10:45 |
2,889.60 |
2,889.60 |
2,887.39 |
2,887.39 |
54.9K |
| 10:46 |
2,886.28 |
2,886.28 |
2,883.83 |
2,883.83 |
32.9K |
| 10:47 |
2,883.81 |
2,884.55 |
2,881.51 |
2,881.51 |
42.4K |
| 10:48 |
2,882.30 |
2,882.30 |
2,878.21 |
2,878.21 |
177.3K |
| 10:49 |
2,880.33 |
2,880.33 |
2,878.50 |
2,879.77 |
52.1K |
| 10:50 |
2,881.43 |
2,882.30 |
2,881.43 |
2,882.19 |
76.3K |
| 10:51 |
2,886.44 |
2,888.12 |
2,886.20 |
2,887.19 |
90.9K |
| 10:52 |
2,887.84 |
2,889.42 |
2,887.84 |
2,889.42 |
49.9K |
| 10:53 |
2,888.96 |
2,892.64 |
2,888.96 |
2,892.64 |
38.5K |
| 10:54 |
2,893.24 |
2,893.24 |
2,888.63 |
2,888.63 |
47.0K |
| 10:55 |
2,888.43 |
2,890.78 |
2,888.43 |
2,890.78 |
33.6K |
| 10:56 |
2,891.44 |
2,892.86 |
2,891.32 |
2,892.86 |
19.3K |
| 10:57 |
2,892.86 |
2,893.73 |
2,892.36 |
2,892.36 |
15.8K |
| 10:58 |
2,889.21 |
2,889.21 |
2,886.95 |
2,886.95 |
34.8K |
| 10:59 |
2,886.30 |
2,886.30 |
2,884.07 |
2,884.07 |
32.6K |
| 11:00 |
2,885.41 |
2,885.74 |
2,884.53 |
2,884.75 |
35.1K |
| 11:01 |
2,884.01 |
2,885.03 |
2,884.01 |
2,885.03 |
12.1K |
| 11:02 |
2,885.23 |
2,885.23 |
2,884.10 |
2,884.10 |
12.9K |
| 11:03 |
2,882.98 |
2,882.98 |
2,882.33 |
2,882.79 |
14.8K |
| 11:04 |
2,882.50 |
2,882.50 |
2,879.51 |
2,879.94 |
46.9K |
| 11:05 |
2,879.29 |
2,880.11 |
2,879.29 |
2,880.11 |
25.0K |
| 11:06 |
2,879.92 |
2,881.95 |
2,879.92 |
2,881.95 |
23.3K |
| 11:07 |
2,882.88 |
2,882.88 |
2,881.50 |
2,881.50 |
27.1K |
| 11:08 |
2,881.06 |
2,881.06 |
2,880.83 |
2,880.99 |
24.6K |
| 11:09 |
2,880.72 |
2,880.72 |
2,877.98 |
2,877.98 |
97.7K |
| 11:10 |
2,877.23 |
2,877.68 |
2,876.37 |
2,876.95 |
49.1K |
| 11:11 |
2,876.42 |
2,876.88 |
2,876.42 |
2,876.88 |
30.6K |
| 11:12 |
2,874.16 |
2,874.51 |
2,874.16 |
2,874.51 |
46.9K |
| 11:13 |
2,875.62 |
2,875.62 |
2,872.02 |
2,872.02 |
62.6K |
| 11:14 |
2,871.89 |
2,871.89 |
2,868.15 |
2,868.15 |
43.1K |
| 11:15 |
2,868.82 |
2,868.82 |
2,865.81 |
2,865.81 |
71.5K |
| 11:16 |
2,865.35 |
2,867.49 |
2,865.35 |
2,867.49 |
32.7K |
| 11:17 |
2,867.76 |
2,868.26 |
2,865.39 |
2,865.39 |
46.2K |
| 11:18 |
2,866.10 |
2,866.10 |
2,864.11 |
2,865.00 |
69.0K |
| 11:19 |
2,864.44 |
2,867.46 |
2,864.44 |
2,866.39 |
59.5K |
| 11:20 |
2,867.28 |
2,867.28 |
2,865.74 |
2,866.23 |
51.1K |
| 11:21 |
2,863.81 |
2,865.75 |
2,863.68 |
2,865.75 |
67.0K |
| 11:22 |
2,866.58 |
2,868.95 |
2,866.52 |
2,868.89 |
60.9K |
| 11:23 |
2,867.15 |
2,868.40 |
2,866.25 |
2,866.67 |
50.9K |
| 11:24 |
2,868.37 |
2,872.81 |
2,868.37 |
2,872.81 |
40.6K |
| 11:25 |
2,872.67 |
2,873.97 |
2,871.93 |
2,872.91 |
35.2K |
| 11:26 |
2,872.20 |
2,872.81 |
2,871.83 |
2,872.81 |
30.5K |
| 11:27 |
2,874.42 |
2,875.79 |
2,874.26 |
2,875.79 |
32.6K |
| 11:28 |
2,877.73 |
2,877.73 |
2,876.66 |
2,876.73 |
32.6K |
| 11:29 |
2,876.00 |
2,876.02 |
2,874.40 |
2,874.40 |
16.1K |
| 11:30 |
2,874.37 |
2,874.37 |
2,872.32 |
2,873.83 |
33.3K |
| 11:31 |
2,874.52 |
2,879.89 |
2,874.52 |
2,879.89 |
22.4K |
| 11:32 |
2,879.35 |
2,880.65 |
2,879.35 |
2,880.65 |
20.7K |
| 11:33 |
2,880.46 |
2,880.61 |
2,879.57 |
2,879.57 |
36.9K |
| 11:34 |
2,879.85 |
2,879.85 |
2,876.50 |
2,878.04 |
34.0K |
| 11:35 |
2,876.24 |
2,877.24 |
2,875.09 |
2,876.50 |
72.9K |
| 11:36 |
2,876.83 |
2,881.29 |
2,876.83 |
2,881.29 |
38.9K |
| 11:37 |
2,882.15 |
2,882.15 |
2,878.82 |
2,878.82 |
16.6K |
| 11:38 |
2,878.29 |
2,878.29 |
2,876.11 |
2,876.11 |
26.0K |
| 11:39 |
2,875.99 |
2,877.00 |
2,875.99 |
2,877.00 |
21.8K |
| 11:40 |
2,876.72 |
2,876.72 |
2,872.17 |
2,872.58 |
45.9K |
| 11:41 |
2,873.40 |
2,876.20 |
2,873.40 |
2,876.20 |
39.0K |
| 11:42 |
2,877.31 |
2,879.98 |
2,877.31 |
2,879.98 |
62.8K |
| 11:43 |
2,880.30 |
2,880.30 |
2,874.06 |
2,874.06 |
22.9K |
| 11:44 |
2,873.16 |
2,873.16 |
2,872.77 |
2,872.77 |
7.8K |
| 11:45 |
2,871.70 |
2,873.19 |
2,871.70 |
2,872.38 |
55.6K |
| 11:46 |
2,871.29 |
2,874.06 |
2,871.29 |
2,874.06 |
17.4K |
| 11:47 |
2,874.69 |
2,876.95 |
2,874.69 |
2,876.95 |
23.7K |
| 11:48 |
2,876.81 |
2,877.74 |
2,876.81 |
2,877.33 |
11.1K |
| 11:49 |
2,877.71 |
2,877.71 |
2,877.34 |
2,877.67 |
8.3K |
| 11:50 |
2,878.57 |
2,878.78 |
2,878.45 |
2,878.45 |
14.3K |
| 11:51 |
2,878.87 |
2,878.87 |
2,877.40 |
2,877.40 |
21.2K |
| 11:52 |
2,878.00 |
2,878.71 |
2,878.00 |
2,878.71 |
15.7K |
| 11:53 |
2,879.31 |
2,879.72 |
2,879.00 |
2,879.00 |
18.0K |
| 11:54 |
2,879.46 |
2,879.46 |
2,878.57 |
2,879.03 |
9.7K |
| 11:55 |
2,879.50 |
2,881.65 |
2,879.50 |
2,881.65 |
24.9K |
| 11:56 |
2,881.21 |
2,881.35 |
2,880.43 |
2,880.43 |
29.6K |
| 11:57 |
2,880.83 |
2,881.89 |
2,880.83 |
2,881.89 |
20.6K |
| 11:58 |
2,881.70 |
2,882.55 |
2,881.70 |
2,882.55 |
47.7K |
| 11:59 |
2,883.31 |
2,883.31 |
2,881.82 |
2,881.82 |
30.3K |
| 12:00 |
2,881.96 |
2,882.37 |
2,881.96 |
2,882.25 |
22.7K |
| 12:01 |
2,882.48 |
2,882.48 |
2,882.18 |
2,882.48 |
9.8K |
| 12:02 |
2,880.40 |
2,880.40 |
2,876.97 |
2,877.77 |
103.5K |
| 12:03 |
2,877.65 |
2,878.48 |
2,877.65 |
2,878.21 |
16.2K |
| 12:04 |
2,878.21 |
2,879.56 |
2,878.21 |
2,879.56 |
19.4K |
| 12:05 |
2,879.55 |
2,879.82 |
2,879.11 |
2,879.82 |
12.3K |
| 12:06 |
2,880.12 |
2,880.23 |
2,879.95 |
2,880.23 |
12.3K |
| 12:07 |
2,880.39 |
2,880.94 |
2,880.14 |
2,880.94 |
11.4K |
| 12:08 |
2,881.72 |
2,881.72 |
2,881.25 |
2,881.39 |
9.6K |
| 12:09 |
2,881.24 |
2,882.88 |
2,881.24 |
2,882.88 |
18.2K |
| 12:10 |
2,883.15 |
2,886.45 |
2,882.85 |
2,886.45 |
19.2K |
| 12:11 |
2,887.28 |
2,889.77 |
2,887.28 |
2,889.63 |
36.9K |
| 12:12 |
2,889.54 |
2,889.95 |
2,889.38 |
2,889.95 |
3.6K |
| 12:13 |
2,889.62 |
2,891.57 |
2,889.62 |
2,891.57 |
22.0K |
| 12:14 |
2,892.12 |
2,892.12 |
2,890.77 |
2,890.84 |
28.7K |
| 12:15 |
2,890.37 |
2,891.96 |
2,890.37 |
2,891.96 |
21.8K |
| 12:16 |
2,893.43 |
2,894.02 |
2,893.43 |
2,893.71 |
13.6K |
| 12:17 |
2,893.76 |
2,893.76 |
2,892.24 |
2,892.24 |
16.6K |
| 12:18 |
2,891.78 |
2,892.33 |
2,891.10 |
2,892.33 |
14.8K |
| 12:19 |
2,892.56 |
2,893.43 |
2,892.56 |
2,893.43 |
10.6K |
| 12:20 |
2,893.69 |
2,894.54 |
2,893.69 |
2,894.54 |
24.1K |
| 12:21 |
2,894.21 |
2,895.26 |
2,894.21 |
2,894.86 |
12.5K |
| 12:22 |
2,895.11 |
2,895.11 |
2,894.98 |
2,895.05 |
17.1K |
| 12:23 |
2,894.79 |
2,898.18 |
2,894.79 |
2,898.18 |
31.1K |
| 12:24 |
2,897.72 |
2,899.63 |
2,897.72 |
2,899.63 |
47.3K |
| 12:25 |
2,899.06 |
2,899.06 |
2,898.34 |
2,898.34 |
12.3K |
| 12:26 |
2,898.73 |
2,898.73 |
2,898.00 |
2,898.00 |
16.4K |
| 12:27 |
2,898.23 |
2,898.29 |
2,897.76 |
2,897.76 |
5.9K |
| 12:28 |
2,898.70 |
2,899.15 |
2,895.25 |
2,895.25 |
22.4K |
| 12:29 |
2,895.53 |
2,895.53 |
2,893.94 |
2,893.94 |
19.4K |
| 12:30 |
2,894.01 |
2,894.01 |
2,892.46 |
2,893.43 |
13.4K |
| 12:31 |
2,892.77 |
2,893.43 |
2,892.58 |
2,892.58 |
11.8K |
| 12:32 |
2,892.71 |
2,892.99 |
2,892.71 |
2,892.99 |
6.4K |
| 12:33 |
2,893.32 |
2,893.33 |
2,892.99 |
2,893.33 |
12.6K |
| 12:34 |
2,893.06 |
2,893.71 |
2,892.05 |
2,892.05 |
9.8K |
| 12:35 |
2,891.23 |
2,891.94 |
2,891.12 |
2,891.17 |
22.7K |
| 12:36 |
2,892.58 |
2,895.78 |
2,892.58 |
2,895.78 |
32.3K |
| 12:37 |
2,895.18 |
2,895.18 |
2,893.59 |
2,893.59 |
6.4K |
| 12:38 |
2,894.12 |
2,894.61 |
2,894.12 |
2,894.61 |
8.0K |
| 12:39 |
2,894.62 |
2,895.02 |
2,894.36 |
2,895.02 |
5.9K |
| 12:40 |
2,894.92 |
2,894.92 |
2,893.63 |
2,894.09 |
12.5K |
| 12:41 |
2,893.44 |
2,893.44 |
2,891.28 |
2,891.65 |
21.4K |
| 12:42 |
2,891.95 |
2,892.15 |
2,891.54 |
2,892.15 |
19.3K |
| 12:43 |
2,892.55 |
2,892.87 |
2,892.55 |
2,892.81 |
16.4K |
| 12:44 |
2,892.55 |
2,892.55 |
2,891.84 |
2,891.84 |
14.6K |
| 12:45 |
2,892.28 |
2,892.41 |
2,891.22 |
2,891.22 |
12.9K |
| 12:46 |
2,891.33 |
2,891.63 |
2,891.30 |
2,891.63 |
8.2K |
| 12:47 |
2,893.55 |
2,894.07 |
2,893.55 |
2,893.82 |
16.1K |
| 12:48 |
2,894.15 |
2,894.22 |
2,893.68 |
2,894.22 |
7.2K |
| 12:49 |
2,894.01 |
2,894.01 |
2,892.26 |
2,892.26 |
15.2K |
| 12:50 |
2,892.12 |
2,892.28 |
2,892.12 |
2,892.22 |
6.6K |
| 12:51 |
2,891.96 |
2,892.03 |
2,891.19 |
2,892.03 |
15.3K |
| 12:52 |
2,892.29 |
2,894.35 |
2,892.29 |
2,894.28 |
14.7K |
| 12:53 |
2,894.65 |
2,895.75 |
2,894.65 |
2,895.63 |
15.7K |
| 12:54 |
2,895.08 |
2,895.35 |
2,895.02 |
2,895.04 |
6.0K |
| 12:55 |
2,894.39 |
2,894.74 |
2,894.39 |
2,894.74 |
25.8K |
| 12:56 |
2,896.60 |
2,896.87 |
2,896.40 |
2,896.87 |
13.0K |
| 12:57 |
2,896.87 |
2,896.87 |
2,895.79 |
2,896.13 |
15.7K |
| 12:58 |
2,896.45 |
2,898.31 |
2,896.45 |
2,898.31 |
10.0K |
| 12:59 |
2,898.58 |
2,899.25 |
2,898.58 |
2,899.25 |
15.2K |
| 13:00 |
2,900.59 |
2,900.98 |
2,900.07 |
2,900.07 |
22.4K |
| 13:01 |
2,899.53 |
2,901.97 |
2,899.53 |
2,901.97 |
10.9K |
| 13:02 |
2,901.04 |
2,901.04 |
2,900.04 |
2,900.04 |
15.8K |
| 13:03 |
2,900.08 |
2,901.58 |
2,900.08 |
2,901.44 |
21.6K |
| 13:04 |
2,901.77 |
2,904.64 |
2,901.77 |
2,904.64 |
38.4K |
| 13:05 |
2,904.64 |
2,906.16 |
2,904.60 |
2,905.42 |
56.8K |
| 13:06 |
2,906.00 |
2,906.39 |
2,906.00 |
2,906.25 |
10.1K |
| 13:07 |
2,906.53 |
2,906.79 |
2,906.53 |
2,906.63 |
12.2K |
| 13:08 |
2,906.31 |
2,906.41 |
2,905.98 |
2,906.41 |
13.0K |
| 13:09 |
2,905.65 |
2,906.76 |
2,905.48 |
2,905.51 |
17.9K |
| 13:10 |
2,907.50 |
2,907.50 |
2,907.21 |
2,907.43 |
5.6K |
| 13:11 |
2,907.43 |
2,907.84 |
2,907.43 |
2,907.84 |
17.8K |
| 13:12 |
2,907.64 |
2,907.64 |
2,907.41 |
2,907.53 |
22.5K |
| 13:13 |
2,907.57 |
2,908.44 |
2,907.57 |
2,908.44 |
8.7K |
| 13:14 |
2,907.57 |
2,910.17 |
2,907.57 |
2,910.17 |
33.3K |
| 13:15 |
2,910.34 |
2,911.26 |
2,910.34 |
2,911.26 |
14.5K |
| 13:16 |
2,911.13 |
2,911.46 |
2,911.13 |
2,911.40 |
8.3K |
| 13:17 |
2,912.55 |
2,915.01 |
2,912.41 |
2,915.01 |
34.9K |
| 13:18 |
2,916.75 |
2,920.35 |
2,916.75 |
2,920.35 |
34.6K |
| 13:19 |
2,919.86 |
2,922.07 |
2,919.86 |
2,922.07 |
35.9K |
| 13:20 |
2,920.37 |
2,921.06 |
2,920.37 |
2,921.01 |
22.3K |
| 13:21 |
2,920.41 |
2,921.62 |
2,920.25 |
2,921.62 |
27.9K |
| 13:22 |
2,920.31 |
2,920.80 |
2,920.31 |
2,920.68 |
30.3K |
| 13:23 |
2,922.75 |
2,924.68 |
2,922.75 |
2,924.68 |
22.8K |
| 13:24 |
2,925.34 |
2,927.22 |
2,925.34 |
2,927.22 |
27.3K |
| 13:25 |
2,927.64 |
2,929.81 |
2,926.15 |
2,929.81 |
61.6K |
| 13:26 |
2,933.05 |
2,935.40 |
2,928.88 |
2,930.74 |
190.2K |
| 13:27 |
2,929.02 |
2,929.02 |
2,923.91 |
2,923.91 |
20.9K |
| 13:28 |
2,923.37 |
2,925.08 |
2,923.37 |
2,925.08 |
21.1K |
| 13:29 |
2,926.61 |
2,927.41 |
2,926.61 |
2,926.62 |
14.0K |
| 13:30 |
2,926.62 |
2,927.42 |
2,926.62 |
2,927.24 |
12.9K |
| 13:31 |
2,925.18 |
2,928.82 |
2,925.18 |
2,928.82 |
28.9K |
| 13:32 |
2,929.89 |
2,930.62 |
2,928.69 |
2,928.69 |
25.9K |
| 13:33 |
2,926.62 |
2,927.82 |
2,926.62 |
2,927.61 |
15.3K |
| 13:34 |
2,927.48 |
2,927.76 |
2,927.43 |
2,927.76 |
12.3K |
| 13:35 |
2,927.62 |
2,927.62 |
2,927.01 |
2,927.18 |
9.2K |
| 13:36 |
2,927.12 |
2,927.98 |
2,927.05 |
2,927.05 |
11.7K |
| 13:37 |
2,926.89 |
2,926.89 |
2,924.23 |
2,924.23 |
20.5K |
| 13:38 |
2,924.23 |
2,925.15 |
2,924.15 |
2,924.15 |
21.7K |
| 13:39 |
2,924.28 |
2,924.34 |
2,923.95 |
2,924.29 |
13.7K |
| 13:40 |
2,924.15 |
2,925.98 |
2,924.15 |
2,925.98 |
26.9K |
| 13:41 |
2,927.76 |
2,927.76 |
2,926.69 |
2,926.69 |
21.0K |
| 13:42 |
2,926.96 |
2,926.96 |
2,925.54 |
2,925.54 |
11.0K |
| 13:43 |
2,924.56 |
2,925.49 |
2,924.39 |
2,924.39 |
17.1K |
| 13:44 |
2,925.02 |
2,925.67 |
2,925.02 |
2,925.67 |
22.8K |
| 13:45 |
2,924.02 |
2,924.02 |
2,923.14 |
2,923.61 |
25.1K |
| 13:46 |
2,923.72 |
2,923.72 |
2,922.31 |
2,922.31 |
12.6K |
| 13:47 |
2,921.74 |
2,923.06 |
2,921.74 |
2,923.06 |
13.8K |
| 13:48 |
2,924.31 |
2,925.72 |
2,924.31 |
2,925.72 |
13.2K |
| 13:49 |
2,925.87 |
2,926.82 |
2,925.87 |
2,926.82 |
16.7K |
| 13:50 |
2,926.87 |
2,927.54 |
2,926.60 |
2,927.54 |
20.9K |
| 13:51 |
2,927.24 |
2,927.24 |
2,925.80 |
2,926.31 |
28.2K |
| 13:52 |
2,927.05 |
2,927.45 |
2,927.05 |
2,927.45 |
27.6K |
| 13:53 |
2,927.96 |
2,927.96 |
2,926.98 |
2,926.98 |
13.4K |
| 13:54 |
2,926.25 |
2,926.25 |
2,923.89 |
2,923.89 |
31.6K |
| 13:55 |
2,924.62 |
2,924.62 |
2,924.28 |
2,924.59 |
20.0K |
| 13:56 |
2,923.89 |
2,927.00 |
2,923.89 |
2,925.41 |
29.6K |
| 13:57 |
2,925.22 |
2,925.22 |
2,923.15 |
2,923.15 |
7.9K |
| 13:58 |
2,922.50 |
2,922.83 |
2,922.50 |
2,922.83 |
11.5K |
| 13:59 |
2,923.69 |
2,923.69 |
2,922.44 |
2,922.84 |
7.8K |
| 14:00 |
2,922.73 |
2,922.73 |
2,920.56 |
2,920.56 |
13.3K |
| 14:01 |
2,921.21 |
2,921.21 |
2,915.21 |
2,915.21 |
58.1K |
| 14:02 |
2,915.34 |
2,917.82 |
2,915.34 |
2,916.98 |
24.4K |
| 14:03 |
2,917.79 |
2,917.79 |
2,916.85 |
2,916.85 |
11.5K |
| 14:04 |
2,916.52 |
2,917.71 |
2,916.11 |
2,917.71 |
21.0K |
| 14:05 |
2,915.98 |
2,915.98 |
2,915.43 |
2,915.88 |
8.6K |
| 14:06 |
2,917.50 |
2,917.50 |
2,916.96 |
2,917.22 |
14.3K |
| 14:07 |
2,918.14 |
2,918.14 |
2,917.06 |
2,917.06 |
8.2K |
| 14:08 |
2,916.74 |
2,917.50 |
2,916.74 |
2,917.50 |
21.4K |
| 14:09 |
2,917.47 |
2,919.21 |
2,917.47 |
2,918.40 |
7.8K |
| 14:10 |
2,920.40 |
2,920.40 |
2,920.04 |
2,920.04 |
11.5K |
| 14:11 |
2,920.92 |
2,923.30 |
2,920.92 |
2,923.30 |
27.6K |
| 14:12 |
2,923.74 |
2,924.47 |
2,923.74 |
2,924.47 |
12.6K |
| 14:13 |
2,925.73 |
2,926.05 |
2,923.34 |
2,923.34 |
44.7K |
| 14:14 |
2,923.34 |
2,923.48 |
2,922.05 |
2,922.05 |
6.4K |
| 14:15 |
2,921.72 |
2,922.08 |
2,921.28 |
2,922.08 |
12.7K |
| 14:16 |
2,921.94 |
2,921.94 |
2,920.72 |
2,920.72 |
16.7K |
| 14:17 |
2,920.76 |
2,921.03 |
2,919.64 |
2,919.64 |
11.1K |
| 14:18 |
2,919.70 |
2,919.70 |
2,918.98 |
2,918.98 |
5.7K |
| 14:19 |
2,918.19 |
2,918.85 |
2,918.19 |
2,918.85 |
9.4K |
| 14:20 |
2,919.06 |
2,919.06 |
2,918.73 |
2,919.06 |
3.6K |
| 14:21 |
2,918.98 |
2,919.00 |
2,918.93 |
2,918.93 |
10.5K |
| 14:22 |
2,919.20 |
2,919.20 |
2,918.32 |
2,918.32 |
13.1K |
| 14:23 |
2,918.87 |
2,918.87 |
2,918.27 |
2,918.27 |
13.8K |
| 14:24 |
2,918.28 |
2,919.84 |
2,918.28 |
2,919.84 |
113.7K |
| 14:25 |
2,920.57 |
2,921.39 |
2,920.57 |
2,921.39 |
27.4K |
| 14:26 |
2,921.77 |
2,921.77 |
2,920.17 |
2,920.17 |
19.7K |
| 14:27 |
2,918.26 |
2,918.26 |
2,917.27 |
2,917.27 |
15.5K |
| 14:28 |
2,918.53 |
2,918.80 |
2,918.53 |
2,918.74 |
12.1K |
| 14:29 |
2,918.74 |
2,918.74 |
2,914.91 |
2,914.91 |
26.7K |
| 14:30 |
2,914.53 |
2,914.53 |
2,913.34 |
2,913.34 |
11.8K |
| 14:31 |
2,913.88 |
2,915.80 |
2,913.88 |
2,915.80 |
18.1K |
| 14:32 |
2,916.91 |
2,918.01 |
2,916.91 |
2,918.01 |
15.4K |
| 14:33 |
2,917.96 |
2,917.96 |
2,917.44 |
2,917.44 |
16.6K |
| 14:34 |
2,917.85 |
2,918.24 |
2,917.85 |
2,918.07 |
11.6K |
| 14:35 |
2,918.24 |
2,918.24 |
2,916.79 |
2,916.79 |
5.8K |
| 14:36 |
2,917.06 |
2,917.47 |
2,917.06 |
2,917.20 |
10.4K |
| 14:37 |
2,916.62 |
2,917.64 |
2,916.62 |
2,916.64 |
31.4K |
| 14:38 |
2,915.95 |
2,916.23 |
2,915.90 |
2,916.23 |
13.6K |
| 14:39 |
2,916.23 |
2,916.63 |
2,916.23 |
2,916.63 |
11.9K |
| 14:40 |
2,916.26 |
2,916.26 |
2,913.91 |
2,913.91 |
10.7K |
| 14:41 |
2,913.91 |
2,914.26 |
2,913.88 |
2,914.26 |
18.8K |
| 14:42 |
2,914.24 |
2,914.84 |
2,914.24 |
2,914.84 |
8.9K |
| 14:43 |
2,914.77 |
2,914.84 |
2,914.63 |
2,914.77 |
12.6K |
| 14:44 |
2,914.50 |
2,915.41 |
2,914.44 |
2,915.41 |
3.8K |
| 14:45 |
2,915.22 |
2,917.44 |
2,915.22 |
2,917.44 |
24.1K |
| 14:46 |
2,917.44 |
2,917.76 |
2,917.44 |
2,917.76 |
7.4K |
| 14:47 |
2,917.98 |
2,919.87 |
2,917.82 |
2,919.87 |
9.9K |
| 14:48 |
2,919.93 |
2,921.18 |
2,919.93 |
2,921.18 |
12.3K |
| 14:49 |
2,921.51 |
2,922.60 |
2,920.97 |
2,920.97 |
21.7K |
| 14:50 |
2,920.57 |
2,921.45 |
2,920.57 |
2,921.31 |
7.9K |
| 14:51 |
2,920.34 |
2,920.34 |
2,919.62 |
2,919.62 |
46.8K |
| 14:52 |
2,920.16 |
2,920.49 |
2,919.28 |
2,919.28 |
12.7K |
| 14:53 |
2,919.01 |
2,919.12 |
2,918.37 |
2,918.72 |
12.2K |
| 14:54 |
2,918.06 |
2,918.60 |
2,916.83 |
2,916.83 |
14.6K |
| 14:55 |
2,916.61 |
2,917.28 |
2,916.61 |
2,916.62 |
22.2K |
| 14:56 |
2,916.62 |
2,916.62 |
2,914.12 |
2,914.25 |
17.0K |
| 14:57 |
2,915.04 |
2,919.04 |
2,915.04 |
2,919.04 |
74.3K |
| 14:58 |
2,918.78 |
2,920.75 |
2,918.78 |
2,920.75 |
14.8K |
| 14:59 |
2,921.50 |
2,923.66 |
2,921.50 |
2,923.66 |
21.9K |
| 15:00 |
2,923.99 |
2,924.78 |
2,923.99 |
2,924.78 |
10.7K |
| 15:01 |
2,924.13 |
2,925.54 |
2,924.13 |
2,925.54 |
19.2K |
| 15:02 |
2,925.54 |
2,925.86 |
2,925.00 |
2,925.53 |
33.9K |
| 15:03 |
2,923.35 |
2,923.35 |
2,920.33 |
2,920.33 |
67.7K |
| 15:04 |
2,920.89 |
2,921.54 |
2,918.90 |
2,918.90 |
13.8K |
| 15:05 |
2,918.95 |
2,919.19 |
2,918.95 |
2,919.19 |
15.3K |
| 15:06 |
2,920.65 |
2,922.70 |
2,920.65 |
2,922.70 |
19.8K |
| 15:07 |
2,922.27 |
2,922.55 |
2,921.68 |
2,922.06 |
17.7K |
| 15:08 |
2,921.53 |
2,921.53 |
2,920.60 |
2,920.60 |
13.5K |
| 15:09 |
2,920.73 |
2,920.80 |
2,920.01 |
2,920.01 |
12.7K |
| 15:10 |
2,920.01 |
2,920.40 |
2,920.01 |
2,920.20 |
5.7K |
| 15:11 |
2,919.60 |
2,920.27 |
2,919.60 |
2,919.94 |
12.8K |
| 15:12 |
2,919.87 |
2,919.94 |
2,919.61 |
2,919.61 |
23.5K |
| 15:13 |
2,921.64 |
2,923.71 |
2,921.64 |
2,923.71 |
34.4K |
| 15:14 |
2,924.04 |
2,924.46 |
2,924.04 |
2,924.46 |
9.3K |
| 15:15 |
2,924.30 |
2,925.83 |
2,924.30 |
2,925.36 |
24.5K |
| 15:16 |
2,925.39 |
2,925.39 |
2,924.80 |
2,925.34 |
5.7K |
| 15:17 |
2,925.13 |
2,925.53 |
2,924.77 |
2,924.77 |
53.8K |
| 15:18 |
2,925.26 |
2,925.43 |
2,924.91 |
2,924.91 |
16.1K |
| 15:19 |
2,924.62 |
2,924.94 |
2,922.17 |
2,922.17 |
19.1K |
| 15:20 |
2,922.74 |
2,924.86 |
2,922.74 |
2,924.86 |
19.0K |
| 15:21 |
2,924.24 |
2,925.10 |
2,924.24 |
2,925.10 |
6.9K |
| 15:22 |
2,924.87 |
2,924.87 |
2,924.53 |
2,924.76 |
12.1K |
| 15:23 |
2,925.18 |
2,927.51 |
2,925.18 |
2,927.51 |
89.2K |
| 15:24 |
2,927.21 |
2,929.12 |
2,927.21 |
2,929.12 |
43.5K |
| 15:25 |
2,929.01 |
2,929.01 |
2,928.46 |
2,928.53 |
30.0K |
| 15:26 |
2,927.22 |
2,927.66 |
2,926.92 |
2,927.66 |
24.4K |
| 15:27 |
2,926.74 |
2,927.48 |
2,926.53 |
2,927.48 |
13.7K |
| 15:28 |
2,927.48 |
2,928.87 |
2,927.48 |
2,928.73 |
18.2K |
| 15:29 |
2,929.39 |
2,931.12 |
2,929.39 |
2,930.10 |
158.1K |
| 15:30 |
2,930.10 |
2,930.74 |
2,930.10 |
2,930.34 |
26.1K |
| 15:31 |
2,930.61 |
2,930.61 |
2,929.64 |
2,929.64 |
100.7K |
| 15:32 |
2,930.30 |
2,933.94 |
2,930.30 |
2,933.94 |
89.4K |
| 15:33 |
2,933.09 |
2,933.09 |
2,931.96 |
2,932.85 |
26.0K |
| 15:34 |
2,934.04 |
2,934.04 |
2,933.08 |
2,933.08 |
46.0K |
| 15:35 |
2,932.74 |
2,932.80 |
2,932.03 |
2,932.55 |
19.2K |
| 15:36 |
2,931.96 |
2,932.44 |
2,931.15 |
2,932.18 |
29.5K |
| 15:37 |
2,932.21 |
2,932.21 |
2,931.60 |
2,931.90 |
31.1K |
| 15:38 |
2,931.74 |
2,931.95 |
2,931.57 |
2,931.57 |
20.0K |
| 15:39 |
2,931.62 |
2,931.62 |
2,930.80 |
2,930.80 |
24.5K |
| 15:40 |
2,930.62 |
2,931.49 |
2,930.41 |
2,931.49 |
34.9K |
| 15:41 |
2,932.03 |
2,932.03 |
2,929.98 |
2,929.98 |
38.7K |
| 15:42 |
2,930.06 |
2,930.87 |
2,929.83 |
2,929.83 |
11.6K |
| 15:43 |
2,928.56 |
2,928.86 |
2,928.06 |
2,928.86 |
37.4K |
| 15:44 |
2,929.03 |
2,931.58 |
2,928.97 |
2,931.58 |
44.5K |
| 15:45 |
2,932.37 |
2,933.29 |
2,932.37 |
2,933.29 |
22.6K |
| 15:46 |
2,933.00 |
2,933.28 |
2,932.46 |
2,932.46 |
37.0K |
| 15:47 |
2,932.31 |
2,932.62 |
2,931.93 |
2,932.20 |
50.0K |
| 15:48 |
2,932.13 |
2,932.29 |
2,931.86 |
2,931.99 |
12.5K |
| 15:49 |
2,932.49 |
2,932.79 |
2,932.22 |
2,932.79 |
39.5K |
| 15:50 |
2,932.13 |
2,932.13 |
2,930.75 |
2,931.94 |
90.6K |
| 15:51 |
2,932.63 |
2,934.64 |
2,932.63 |
2,934.64 |
64.0K |
| 15:52 |
2,933.77 |
2,933.77 |
2,932.74 |
2,932.90 |
59.0K |
| 15:53 |
2,933.17 |
2,933.91 |
2,932.76 |
2,933.91 |
54.7K |
| 15:54 |
2,934.11 |
2,934.28 |
2,933.80 |
2,933.80 |
60.0K |
| 15:55 |
2,934.02 |
2,934.57 |
2,934.02 |
2,934.51 |
64.7K |
| 15:56 |
2,933.02 |
2,933.56 |
2,932.48 |
2,933.56 |
144.7K |
| 15:57 |
2,933.13 |
2,933.13 |
2,932.34 |
2,932.95 |
69.6K |
| 15:58 |
2,932.98 |
2,932.98 |
2,932.05 |
2,932.22 |
89.3K |
| 15:59 |
2,932.04 |
2,932.76 |
2,931.31 |
2,932.76 |
207.4K |
| 16:00 |
2,931.59 |
2,931.89 |
2,931.59 |
2,931.89 |
3,045.2K |
| 16:01 |
2,931.89 |
2,931.89 |
2,931.89 |
2,931.89 |
148.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|