| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,931.89 |
2,956.83 |
2,931.89 |
2,956.83 |
259.9K |
| 09:31 |
2,953.79 |
2,953.79 |
2,945.46 |
2,949.49 |
9.9K |
| 09:32 |
2,955.40 |
2,961.17 |
2,955.40 |
2,961.17 |
23.7K |
| 09:33 |
2,959.53 |
2,962.32 |
2,959.53 |
2,960.54 |
21.3K |
| 09:34 |
2,961.09 |
2,961.09 |
2,956.84 |
2,957.66 |
7.6K |
| 09:35 |
2,958.52 |
2,958.90 |
2,956.24 |
2,956.24 |
13.4K |
| 09:36 |
2,953.26 |
2,953.26 |
2,946.80 |
2,946.80 |
31.6K |
| 09:37 |
2,947.60 |
2,950.43 |
2,947.60 |
2,950.43 |
27.4K |
| 09:38 |
2,951.04 |
2,951.04 |
2,947.57 |
2,948.11 |
28.4K |
| 09:39 |
2,944.51 |
2,944.92 |
2,942.93 |
2,942.93 |
18.6K |
| 09:40 |
2,944.08 |
2,950.71 |
2,944.08 |
2,950.71 |
48.5K |
| 09:41 |
2,953.62 |
2,954.44 |
2,951.40 |
2,952.28 |
14.9K |
| 09:42 |
2,949.73 |
2,950.74 |
2,949.47 |
2,950.74 |
25.0K |
| 09:43 |
2,952.54 |
2,952.54 |
2,949.07 |
2,949.79 |
29.3K |
| 09:44 |
2,948.86 |
2,949.46 |
2,947.53 |
2,949.46 |
19.4K |
| 09:45 |
2,949.35 |
2,949.46 |
2,948.78 |
2,949.33 |
10.8K |
| 09:46 |
2,949.19 |
2,949.73 |
2,948.87 |
2,949.73 |
9.0K |
| 09:47 |
2,950.71 |
2,951.08 |
2,950.08 |
2,950.08 |
10.0K |
| 09:48 |
2,948.09 |
2,952.50 |
2,948.09 |
2,952.50 |
17.1K |
| 09:49 |
2,952.29 |
2,953.14 |
2,950.40 |
2,953.00 |
12.2K |
| 09:50 |
2,951.98 |
2,951.98 |
2,949.67 |
2,949.80 |
23.1K |
| 09:51 |
2,949.01 |
2,949.48 |
2,948.39 |
2,949.48 |
32.2K |
| 09:52 |
2,950.16 |
2,950.28 |
2,948.63 |
2,950.28 |
10.1K |
| 09:53 |
2,949.57 |
2,949.57 |
2,947.52 |
2,948.17 |
39.3K |
| 09:54 |
2,947.52 |
2,947.75 |
2,947.52 |
2,947.75 |
9.9K |
| 09:55 |
2,947.75 |
2,949.81 |
2,947.49 |
2,949.81 |
8.6K |
| 09:56 |
2,949.55 |
2,949.55 |
2,946.05 |
2,946.05 |
16.4K |
| 09:57 |
2,946.77 |
2,947.23 |
2,946.77 |
2,947.18 |
9.6K |
| 09:58 |
2,946.85 |
2,946.85 |
2,942.44 |
2,942.44 |
19.3K |
| 09:59 |
2,943.56 |
2,946.55 |
2,943.23 |
2,946.55 |
19.2K |
| 10:00 |
2,946.55 |
2,947.89 |
2,945.60 |
2,945.60 |
12.8K |
| 10:01 |
2,944.03 |
2,946.29 |
2,944.03 |
2,945.49 |
10.2K |
| 10:02 |
2,946.91 |
2,946.91 |
2,944.60 |
2,945.86 |
41.4K |
| 10:03 |
2,945.93 |
2,948.72 |
2,945.93 |
2,948.72 |
12.2K |
| 10:04 |
2,948.31 |
2,948.89 |
2,948.25 |
2,948.89 |
7.8K |
| 10:05 |
2,948.33 |
2,948.33 |
2,946.92 |
2,946.92 |
5.7K |
| 10:06 |
2,947.32 |
2,949.47 |
2,946.80 |
2,949.47 |
18.4K |
| 10:07 |
2,949.47 |
2,949.69 |
2,949.14 |
2,949.50 |
4.8K |
| 10:08 |
2,949.78 |
2,953.20 |
2,949.78 |
2,952.93 |
17.4K |
| 10:09 |
2,952.93 |
2,954.80 |
2,952.06 |
2,954.80 |
15.2K |
| 10:10 |
2,953.78 |
2,953.78 |
2,953.64 |
2,953.64 |
6.2K |
| 10:11 |
2,953.96 |
2,955.06 |
2,953.96 |
2,954.46 |
10.6K |
| 10:12 |
2,955.33 |
2,955.33 |
2,953.27 |
2,953.27 |
9.8K |
| 10:13 |
2,957.40 |
2,957.40 |
2,955.95 |
2,955.95 |
22.5K |
| 10:14 |
2,956.34 |
2,956.73 |
2,956.08 |
2,956.73 |
7.3K |
| 10:15 |
2,956.57 |
2,958.84 |
2,956.57 |
2,958.22 |
36.8K |
| 10:16 |
2,958.61 |
2,959.15 |
2,958.17 |
2,958.17 |
7.0K |
| 10:17 |
2,958.80 |
2,958.80 |
2,958.26 |
2,958.26 |
9.4K |
| 10:18 |
2,957.80 |
2,959.33 |
2,957.80 |
2,959.33 |
8.2K |
| 10:19 |
2,956.89 |
2,959.19 |
2,955.96 |
2,959.19 |
17.6K |
| 10:20 |
2,958.67 |
2,959.28 |
2,958.16 |
2,959.28 |
24.5K |
| 10:21 |
2,958.67 |
2,959.03 |
2,958.65 |
2,959.03 |
21.4K |
| 10:22 |
2,959.02 |
2,959.96 |
2,959.02 |
2,959.96 |
33.4K |
| 10:23 |
2,960.89 |
2,962.31 |
2,960.57 |
2,962.31 |
211.3K |
| 10:24 |
2,962.50 |
2,962.50 |
2,960.81 |
2,960.94 |
21.6K |
| 10:25 |
2,961.01 |
2,961.04 |
2,960.34 |
2,961.04 |
8.3K |
| 10:26 |
2,960.50 |
2,961.07 |
2,960.50 |
2,960.87 |
12.2K |
| 10:27 |
2,959.63 |
2,959.63 |
2,957.70 |
2,958.84 |
25.3K |
| 10:28 |
2,959.31 |
2,959.31 |
2,958.57 |
2,959.12 |
6.9K |
| 10:29 |
2,959.94 |
2,960.18 |
2,957.40 |
2,957.40 |
25.3K |
| 10:30 |
2,957.26 |
2,958.72 |
2,957.26 |
2,958.00 |
5.4K |
| 10:31 |
2,957.96 |
2,958.62 |
2,957.29 |
2,957.56 |
12.5K |
| 10:32 |
2,959.29 |
2,959.82 |
2,959.29 |
2,959.82 |
11.4K |
| 10:33 |
2,960.56 |
2,961.16 |
2,960.10 |
2,960.10 |
31.0K |
| 10:34 |
2,959.69 |
2,959.69 |
2,957.87 |
2,957.87 |
10.3K |
| 10:35 |
2,957.68 |
2,957.68 |
2,955.96 |
2,955.96 |
10.8K |
| 10:36 |
2,955.90 |
2,955.90 |
2,955.22 |
2,955.22 |
9.0K |
| 10:37 |
2,954.95 |
2,956.06 |
2,954.78 |
2,954.78 |
11.4K |
| 10:38 |
2,954.95 |
2,954.95 |
2,953.75 |
2,953.75 |
13.9K |
| 10:39 |
2,953.81 |
2,953.81 |
2,951.29 |
2,951.29 |
29.3K |
| 10:40 |
2,951.17 |
2,951.17 |
2,950.63 |
2,950.63 |
9.4K |
| 10:41 |
2,950.29 |
2,950.88 |
2,950.29 |
2,950.48 |
8.4K |
| 10:42 |
2,950.89 |
2,951.06 |
2,950.59 |
2,951.06 |
12.7K |
| 10:43 |
2,950.92 |
2,951.70 |
2,950.51 |
2,951.70 |
13.4K |
| 10:44 |
2,951.70 |
2,952.88 |
2,951.66 |
2,952.88 |
15.2K |
| 10:45 |
2,952.29 |
2,952.70 |
2,952.23 |
2,952.70 |
20.9K |
| 10:46 |
2,953.57 |
2,953.57 |
2,952.77 |
2,953.52 |
15.5K |
| 10:47 |
2,952.45 |
2,952.75 |
2,952.34 |
2,952.75 |
4.9K |
| 10:48 |
2,952.18 |
2,952.18 |
2,950.76 |
2,950.76 |
15.1K |
| 10:49 |
2,949.92 |
2,949.92 |
2,948.67 |
2,948.86 |
12.8K |
| 10:50 |
2,948.12 |
2,948.12 |
2,947.56 |
2,947.56 |
38.8K |
| 10:51 |
2,947.10 |
2,947.10 |
2,946.22 |
2,946.28 |
5.3K |
| 10:52 |
2,946.78 |
2,949.13 |
2,946.78 |
2,949.13 |
5.7K |
| 10:53 |
2,948.60 |
2,948.93 |
2,948.60 |
2,948.60 |
8.7K |
| 10:54 |
2,948.93 |
2,949.70 |
2,948.26 |
2,949.70 |
20.2K |
| 10:55 |
2,947.37 |
2,947.56 |
2,947.37 |
2,947.38 |
24.7K |
| 10:56 |
2,947.66 |
2,947.66 |
2,946.98 |
2,946.98 |
5.3K |
| 10:57 |
2,946.65 |
2,951.57 |
2,946.65 |
2,951.57 |
26.4K |
| 10:58 |
2,953.99 |
2,953.99 |
2,953.54 |
2,953.99 |
26.7K |
| 10:59 |
2,953.00 |
2,953.00 |
2,952.33 |
2,952.33 |
29.0K |
| 11:00 |
2,952.00 |
2,952.20 |
2,951.67 |
2,952.20 |
5.9K |
| 11:01 |
2,951.52 |
2,951.52 |
2,950.13 |
2,951.16 |
14.9K |
| 11:02 |
2,951.00 |
2,951.21 |
2,951.00 |
2,951.21 |
7.1K |
| 11:03 |
2,951.21 |
2,951.48 |
2,950.88 |
2,950.88 |
2.4K |
| 11:04 |
2,950.61 |
2,951.05 |
2,950.41 |
2,951.05 |
6.0K |
| 11:05 |
2,952.64 |
2,953.44 |
2,952.64 |
2,953.44 |
166.8K |
| 11:06 |
2,954.19 |
2,956.30 |
2,954.19 |
2,956.30 |
65.8K |
| 11:07 |
2,957.24 |
2,957.24 |
2,956.95 |
2,956.97 |
6.3K |
| 11:08 |
2,955.76 |
2,955.76 |
2,953.22 |
2,953.22 |
16.6K |
| 11:09 |
2,953.47 |
2,953.47 |
2,951.33 |
2,952.47 |
19.6K |
| 11:10 |
2,952.80 |
2,953.72 |
2,952.80 |
2,953.72 |
9.0K |
| 11:11 |
2,953.79 |
2,953.84 |
2,950.90 |
2,950.90 |
11.2K |
| 11:12 |
2,950.67 |
2,952.36 |
2,950.67 |
2,951.70 |
10.1K |
| 11:13 |
2,952.03 |
2,952.03 |
2,952.03 |
2,952.03 |
2.0K |
| 11:14 |
2,952.08 |
2,952.84 |
2,951.89 |
2,952.56 |
5.5K |
| 11:15 |
2,951.86 |
2,952.46 |
2,951.47 |
2,951.47 |
9.4K |
| 11:16 |
2,951.36 |
2,951.92 |
2,951.06 |
2,951.71 |
9.3K |
| 11:17 |
2,952.04 |
2,952.04 |
2,951.25 |
2,951.46 |
4.2K |
| 11:18 |
2,950.79 |
2,950.79 |
2,950.39 |
2,950.53 |
6.7K |
| 11:19 |
2,950.14 |
2,951.09 |
2,949.51 |
2,949.51 |
19.1K |
| 11:20 |
2,949.51 |
2,950.03 |
2,949.38 |
2,949.38 |
2.4K |
| 11:21 |
2,949.10 |
2,949.62 |
2,948.77 |
2,949.62 |
6.8K |
| 11:22 |
2,949.49 |
2,949.49 |
2,949.13 |
2,949.46 |
9.5K |
| 11:23 |
2,949.15 |
2,949.86 |
2,949.07 |
2,949.86 |
17.8K |
| 11:24 |
2,950.00 |
2,950.83 |
2,950.00 |
2,950.49 |
11.5K |
| 11:25 |
2,950.51 |
2,950.51 |
2,950.11 |
2,950.18 |
3.7K |
| 11:26 |
2,949.91 |
2,949.91 |
2,948.61 |
2,948.61 |
9.8K |
| 11:27 |
2,949.47 |
2,950.45 |
2,949.42 |
2,950.45 |
16.4K |
| 11:28 |
2,949.33 |
2,949.33 |
2,948.23 |
2,948.23 |
11.8K |
| 11:29 |
2,948.39 |
2,948.39 |
2,948.05 |
2,948.05 |
10.6K |
| 11:30 |
2,947.78 |
2,948.32 |
2,947.58 |
2,948.32 |
4.1K |
| 11:31 |
2,948.32 |
2,948.46 |
2,947.72 |
2,947.72 |
14.8K |
| 11:32 |
2,947.80 |
2,947.80 |
2,946.41 |
2,946.41 |
8.2K |
| 11:33 |
2,946.35 |
2,946.76 |
2,945.76 |
2,946.76 |
10.9K |
| 11:34 |
2,946.76 |
2,947.82 |
2,946.76 |
2,947.22 |
10.7K |
| 11:35 |
2,947.44 |
2,948.27 |
2,947.37 |
2,948.27 |
332.8K |
| 11:36 |
2,948.33 |
2,948.33 |
2,947.45 |
2,948.04 |
12.0K |
| 11:37 |
2,948.20 |
2,948.50 |
2,947.85 |
2,947.85 |
11.4K |
| 11:38 |
2,947.40 |
2,947.73 |
2,947.08 |
2,947.24 |
7.3K |
| 11:39 |
2,946.86 |
2,946.86 |
2,943.59 |
2,943.59 |
22.7K |
| 11:40 |
2,943.06 |
2,943.71 |
2,943.06 |
2,943.10 |
23.5K |
| 11:41 |
2,942.84 |
2,943.58 |
2,942.84 |
2,943.58 |
7.4K |
| 11:42 |
2,943.51 |
2,944.35 |
2,943.51 |
2,944.35 |
6.3K |
| 11:43 |
2,944.35 |
2,945.30 |
2,944.35 |
2,945.28 |
18.1K |
| 11:44 |
2,944.95 |
2,945.32 |
2,944.78 |
2,945.32 |
441.1K |
| 11:45 |
2,945.43 |
2,946.71 |
2,945.43 |
2,945.90 |
11.3K |
| 11:46 |
2,946.39 |
2,946.39 |
2,945.64 |
2,945.64 |
7.9K |
| 11:47 |
2,945.42 |
2,945.87 |
2,944.75 |
2,945.87 |
7.5K |
| 11:48 |
2,944.81 |
2,944.84 |
2,944.14 |
2,944.68 |
14.0K |
| 11:49 |
2,944.35 |
2,944.35 |
2,944.22 |
2,944.22 |
5.5K |
| 11:50 |
2,944.03 |
2,945.10 |
2,944.03 |
2,945.10 |
14.2K |
| 11:51 |
2,944.77 |
2,946.24 |
2,944.77 |
2,946.24 |
33.3K |
| 11:52 |
2,946.24 |
2,946.24 |
2,944.56 |
2,944.56 |
13.9K |
| 11:53 |
2,944.56 |
2,944.86 |
2,944.56 |
2,944.56 |
2.6K |
| 11:54 |
2,944.23 |
2,944.35 |
2,944.18 |
2,944.35 |
7.1K |
| 11:55 |
2,943.21 |
2,943.21 |
2,942.64 |
2,942.80 |
13.1K |
| 11:56 |
2,942.74 |
2,943.21 |
2,942.48 |
2,943.14 |
6.8K |
| 11:57 |
2,943.28 |
2,946.23 |
2,943.12 |
2,946.23 |
14.3K |
| 11:58 |
2,947.00 |
2,948.87 |
2,947.00 |
2,948.33 |
24.5K |
| 11:59 |
2,948.33 |
2,948.46 |
2,948.06 |
2,948.33 |
12.6K |
| 12:00 |
2,948.33 |
2,948.64 |
2,947.75 |
2,948.64 |
17.1K |
| 12:01 |
2,948.87 |
2,948.87 |
2,947.75 |
2,948.21 |
15.5K |
| 12:02 |
2,948.20 |
2,948.33 |
2,947.60 |
2,947.60 |
12.6K |
| 12:03 |
2,947.19 |
2,947.75 |
2,947.19 |
2,947.34 |
7.3K |
| 12:04 |
2,947.80 |
2,947.80 |
2,946.70 |
2,946.70 |
6.7K |
| 12:05 |
2,946.09 |
2,946.66 |
2,946.09 |
2,946.34 |
5.7K |
| 12:06 |
2,946.07 |
2,946.84 |
2,946.07 |
2,946.81 |
21.2K |
| 12:07 |
2,946.97 |
2,947.51 |
2,946.97 |
2,947.12 |
4.9K |
| 12:08 |
2,947.32 |
2,947.32 |
2,946.79 |
2,946.79 |
6.2K |
| 12:09 |
2,947.05 |
2,947.25 |
2,946.78 |
2,947.25 |
7.4K |
| 12:10 |
2,947.52 |
2,947.52 |
2,947.11 |
2,947.40 |
11.0K |
| 12:11 |
2,947.40 |
2,947.41 |
2,947.00 |
2,947.00 |
3.3K |
| 12:12 |
2,947.20 |
2,947.20 |
2,946.99 |
2,946.99 |
6.8K |
| 12:13 |
2,946.66 |
2,948.64 |
2,946.66 |
2,948.64 |
12.2K |
| 12:14 |
2,948.04 |
2,948.85 |
2,948.04 |
2,948.85 |
5.6K |
| 12:15 |
2,948.85 |
2,949.91 |
2,948.85 |
2,949.91 |
11.1K |
| 12:16 |
2,949.51 |
2,949.78 |
2,949.30 |
2,949.30 |
11.6K |
| 12:17 |
2,949.09 |
2,949.17 |
2,948.90 |
2,949.17 |
34.2K |
| 12:18 |
2,949.88 |
2,950.58 |
2,949.77 |
2,950.51 |
15.6K |
| 12:19 |
2,950.25 |
2,950.31 |
2,949.83 |
2,949.83 |
23.2K |
| 12:20 |
2,949.83 |
2,950.03 |
2,948.74 |
2,948.74 |
38.9K |
| 12:21 |
2,948.74 |
2,948.74 |
2,948.11 |
2,948.15 |
8.0K |
| 12:22 |
2,948.75 |
2,949.87 |
2,948.75 |
2,949.87 |
16.0K |
| 12:23 |
2,950.00 |
2,950.00 |
2,948.53 |
2,948.58 |
10.2K |
| 12:24 |
2,948.78 |
2,950.79 |
2,948.78 |
2,950.60 |
29.5K |
| 12:25 |
2,951.46 |
2,952.26 |
2,951.46 |
2,952.26 |
12.3K |
| 12:26 |
2,954.03 |
2,954.78 |
2,953.72 |
2,953.72 |
39.7K |
| 12:27 |
2,953.52 |
2,955.00 |
2,953.52 |
2,955.00 |
8.4K |
| 12:28 |
2,954.36 |
2,954.79 |
2,954.36 |
2,954.49 |
6.9K |
| 12:29 |
2,953.89 |
2,953.95 |
2,952.96 |
2,952.96 |
7.4K |
| 12:30 |
2,952.89 |
2,952.91 |
2,952.41 |
2,952.91 |
5.2K |
| 12:31 |
2,953.31 |
2,953.31 |
2,952.38 |
2,952.38 |
4.1K |
| 12:32 |
2,952.33 |
2,952.33 |
2,952.02 |
2,952.02 |
7.0K |
| 12:33 |
2,950.77 |
2,951.04 |
2,948.57 |
2,948.57 |
30.2K |
| 12:34 |
2,948.40 |
2,948.68 |
2,948.40 |
2,948.68 |
24.4K |
| 12:35 |
2,948.94 |
2,948.94 |
2,947.86 |
2,947.86 |
9.6K |
| 12:36 |
2,947.24 |
2,947.85 |
2,947.09 |
2,947.85 |
7.3K |
| 12:37 |
2,948.07 |
2,948.63 |
2,948.07 |
2,948.63 |
10.6K |
| 12:38 |
2,948.84 |
2,949.16 |
2,948.84 |
2,948.97 |
3.0K |
| 12:39 |
2,948.97 |
2,949.76 |
2,948.97 |
2,949.76 |
15.0K |
| 12:40 |
2,949.76 |
2,950.29 |
2,949.76 |
2,950.29 |
10.2K |
| 12:41 |
2,950.03 |
2,950.03 |
2,949.69 |
2,949.69 |
2.4K |
| 12:42 |
2,949.76 |
2,949.76 |
2,948.03 |
2,948.03 |
16.3K |
| 12:43 |
2,948.76 |
2,948.76 |
2,947.90 |
2,947.90 |
3.6K |
| 12:44 |
2,948.43 |
2,948.43 |
2,948.03 |
2,948.31 |
6.7K |
| 12:45 |
2,947.57 |
2,947.57 |
2,946.48 |
2,946.48 |
20.0K |
| 12:46 |
2,946.51 |
2,946.91 |
2,946.51 |
2,946.72 |
5.6K |
| 12:47 |
2,945.76 |
2,946.67 |
2,945.76 |
2,946.02 |
9.3K |
| 12:48 |
2,945.95 |
2,947.14 |
2,945.95 |
2,947.14 |
13.2K |
| 12:49 |
2,946.60 |
2,946.60 |
2,945.69 |
2,945.69 |
11.8K |
| 12:50 |
2,945.69 |
2,945.69 |
2,943.75 |
2,943.75 |
13.1K |
| 12:51 |
2,943.88 |
2,944.21 |
2,943.88 |
2,944.21 |
2.9K |
| 12:52 |
2,943.75 |
2,943.75 |
2,943.00 |
2,943.16 |
12.3K |
| 12:53 |
2,943.16 |
2,943.16 |
2,942.76 |
2,942.76 |
5.0K |
| 12:54 |
2,941.97 |
2,941.97 |
2,941.14 |
2,941.14 |
16.8K |
| 12:55 |
2,942.34 |
2,942.34 |
2,941.29 |
2,941.29 |
13.0K |
| 12:56 |
2,941.61 |
2,941.61 |
2,940.82 |
2,940.82 |
9.8K |
| 12:57 |
2,940.75 |
2,941.42 |
2,940.75 |
2,941.42 |
3.7K |
| 12:58 |
2,941.05 |
2,942.09 |
2,941.05 |
2,942.09 |
10.3K |
| 12:59 |
2,942.00 |
2,942.06 |
2,942.00 |
2,942.06 |
6.2K |
| 13:00 |
2,942.99 |
2,944.33 |
2,942.99 |
2,944.33 |
41.6K |
| 13:01 |
2,944.33 |
2,944.33 |
2,944.33 |
2,944.33 |
12.4K |
| 13:02 |
2,944.01 |
2,944.01 |
2,943.55 |
2,943.74 |
19.9K |
| 13:03 |
2,943.68 |
2,944.02 |
2,943.68 |
2,943.75 |
7.0K |
| 13:04 |
2,943.89 |
2,944.21 |
2,943.48 |
2,943.48 |
15.5K |
| 13:05 |
2,943.21 |
2,943.35 |
2,943.14 |
2,943.21 |
5.3K |
| 13:06 |
2,943.81 |
2,943.81 |
2,943.48 |
2,943.48 |
5.7K |
| 13:07 |
2,943.07 |
2,943.07 |
2,942.42 |
2,942.56 |
9.2K |
| 13:08 |
2,942.56 |
2,942.95 |
2,942.56 |
2,942.95 |
5.3K |
| 13:09 |
2,942.62 |
2,942.62 |
2,942.29 |
2,942.29 |
3.6K |
| 13:10 |
2,942.15 |
2,943.09 |
2,942.08 |
2,943.09 |
6.4K |
| 13:11 |
2,941.83 |
2,941.83 |
2,941.33 |
2,941.80 |
36.0K |
| 13:12 |
2,941.47 |
2,941.47 |
2,940.08 |
2,940.08 |
18.9K |
| 13:13 |
2,940.08 |
2,940.21 |
2,939.88 |
2,939.88 |
2.2K |
| 13:14 |
2,939.56 |
2,939.56 |
2,938.69 |
2,938.69 |
18.6K |
| 13:15 |
2,938.67 |
2,938.67 |
2,938.29 |
2,938.29 |
3.5K |
| 13:16 |
2,937.03 |
2,938.89 |
2,937.03 |
2,938.89 |
47.9K |
| 13:17 |
2,939.83 |
2,939.83 |
2,938.96 |
2,939.29 |
5.7K |
| 13:18 |
2,939.36 |
2,940.37 |
2,939.36 |
2,940.37 |
11.1K |
| 13:19 |
2,939.70 |
2,939.70 |
2,939.51 |
2,939.51 |
19.2K |
| 13:20 |
2,939.84 |
2,941.50 |
2,939.84 |
2,940.51 |
23.2K |
| 13:21 |
2,940.92 |
2,940.92 |
2,940.65 |
2,940.91 |
3.4K |
| 13:22 |
2,941.44 |
2,941.58 |
2,940.63 |
2,940.63 |
10.2K |
| 13:23 |
2,940.63 |
2,941.83 |
2,940.39 |
2,940.71 |
13.0K |
| 13:24 |
2,940.71 |
2,940.71 |
2,939.85 |
2,939.85 |
7.9K |
| 13:25 |
2,939.85 |
2,939.85 |
2,939.71 |
2,939.85 |
5.2K |
| 13:26 |
2,939.85 |
2,940.25 |
2,939.65 |
2,940.25 |
3.5K |
| 13:27 |
2,941.12 |
2,941.45 |
2,940.99 |
2,941.45 |
32.8K |
| 13:28 |
2,941.52 |
2,941.52 |
2,941.26 |
2,941.32 |
3.1K |
| 13:29 |
2,941.05 |
2,941.38 |
2,940.57 |
2,940.84 |
4.8K |
| 13:30 |
2,940.57 |
2,941.40 |
2,940.57 |
2,941.40 |
2.7K |
| 13:31 |
2,941.40 |
2,941.87 |
2,941.13 |
2,941.87 |
4.1K |
| 13:32 |
2,942.00 |
2,942.33 |
2,941.68 |
2,941.74 |
7.6K |
| 13:33 |
2,942.17 |
2,942.17 |
2,941.84 |
2,941.84 |
3.3K |
| 13:34 |
2,941.86 |
2,942.16 |
2,941.86 |
2,942.16 |
12.3K |
| 13:35 |
2,942.30 |
2,942.52 |
2,942.19 |
2,942.52 |
310.6K |
| 13:36 |
2,941.92 |
2,942.05 |
2,941.92 |
2,942.05 |
580.5K |
| 13:37 |
2,941.79 |
2,943.25 |
2,941.79 |
2,943.25 |
5.4K |
| 13:38 |
2,943.25 |
2,944.07 |
2,942.98 |
2,944.07 |
6.7K |
| 13:39 |
2,944.43 |
2,944.94 |
2,944.36 |
2,944.36 |
19.6K |
| 13:40 |
2,944.36 |
2,944.82 |
2,943.56 |
2,943.56 |
42.1K |
| 13:41 |
2,943.56 |
2,943.56 |
2,943.51 |
2,943.51 |
7.6K |
| 13:42 |
2,943.51 |
2,944.31 |
2,943.45 |
2,943.99 |
18.6K |
| 13:43 |
2,943.54 |
2,943.54 |
2,942.67 |
2,942.67 |
15.4K |
| 13:44 |
2,943.60 |
2,944.14 |
2,943.27 |
2,944.14 |
11.5K |
| 13:45 |
2,945.00 |
2,946.08 |
2,944.95 |
2,944.95 |
31.5K |
| 13:46 |
2,945.28 |
2,946.30 |
2,945.28 |
2,946.30 |
18.0K |
| 13:47 |
2,946.44 |
2,946.63 |
2,946.44 |
2,946.50 |
12.3K |
| 13:48 |
2,946.43 |
2,946.43 |
2,946.36 |
2,946.37 |
5.2K |
| 13:49 |
2,946.30 |
2,946.93 |
2,946.30 |
2,946.80 |
3.1K |
| 13:50 |
2,946.43 |
2,946.43 |
2,946.21 |
2,946.21 |
8.8K |
| 13:51 |
2,945.88 |
2,946.88 |
2,945.88 |
2,946.61 |
23.0K |
| 13:52 |
2,946.61 |
2,946.61 |
2,946.21 |
2,946.34 |
9.5K |
| 13:53 |
2,946.61 |
2,947.18 |
2,946.61 |
2,947.18 |
12.1K |
| 13:54 |
2,947.32 |
2,947.61 |
2,947.32 |
2,947.61 |
4.7K |
| 13:55 |
2,946.67 |
2,946.67 |
2,944.84 |
2,944.84 |
10.4K |
| 13:56 |
2,944.45 |
2,944.92 |
2,944.19 |
2,944.92 |
7.0K |
| 13:57 |
2,945.11 |
2,948.96 |
2,945.11 |
2,948.96 |
43.6K |
| 13:58 |
2,948.75 |
2,949.71 |
2,948.75 |
2,948.85 |
9.1K |
| 13:59 |
2,949.17 |
2,949.17 |
2,947.96 |
2,948.04 |
6.0K |
| 14:00 |
2,947.71 |
2,947.71 |
2,947.17 |
2,947.50 |
6.6K |
| 14:01 |
2,948.10 |
2,948.10 |
2,946.32 |
2,946.32 |
10.5K |
| 14:02 |
2,945.86 |
2,947.25 |
2,945.86 |
2,947.25 |
11.4K |
| 14:03 |
2,947.25 |
2,947.25 |
2,946.02 |
2,946.02 |
8.0K |
| 14:04 |
2,946.02 |
2,946.16 |
2,945.76 |
2,945.76 |
4.6K |
| 14:05 |
2,945.76 |
2,945.76 |
2,945.17 |
2,945.76 |
7.5K |
| 14:06 |
2,945.55 |
2,946.47 |
2,945.55 |
2,945.92 |
10.1K |
| 14:07 |
2,946.00 |
2,946.16 |
2,945.73 |
2,946.16 |
7.0K |
| 14:08 |
2,945.56 |
2,945.89 |
2,945.19 |
2,945.19 |
8.2K |
| 14:09 |
2,945.35 |
2,945.79 |
2,945.08 |
2,945.46 |
7.0K |
| 14:10 |
2,945.39 |
2,945.72 |
2,945.34 |
2,945.34 |
2.5K |
| 14:11 |
2,945.18 |
2,945.37 |
2,944.97 |
2,944.97 |
6.2K |
| 14:12 |
2,944.71 |
2,945.24 |
2,944.71 |
2,945.24 |
13.1K |
| 14:13 |
2,944.91 |
2,945.56 |
2,944.91 |
2,945.56 |
26.7K |
| 14:14 |
2,945.79 |
2,946.54 |
2,945.62 |
2,946.54 |
6.3K |
| 14:15 |
2,946.10 |
2,946.33 |
2,946.10 |
2,946.16 |
5.6K |
| 14:16 |
2,946.16 |
2,946.36 |
2,946.16 |
2,946.30 |
5.5K |
| 14:17 |
2,945.97 |
2,946.30 |
2,945.41 |
2,945.41 |
6.5K |
| 14:18 |
2,945.41 |
2,945.41 |
2,945.26 |
2,945.26 |
1.8K |
| 14:19 |
2,945.00 |
2,945.17 |
2,944.56 |
2,944.56 |
12.8K |
| 14:20 |
2,944.09 |
2,944.09 |
2,943.09 |
2,943.09 |
7.5K |
| 14:21 |
2,943.02 |
2,943.63 |
2,943.02 |
2,943.63 |
9.5K |
| 14:22 |
2,943.63 |
2,943.74 |
2,943.47 |
2,943.47 |
3.2K |
| 14:23 |
2,943.74 |
2,943.74 |
2,942.41 |
2,942.41 |
25.0K |
| 14:24 |
2,942.34 |
2,942.34 |
2,941.78 |
2,942.03 |
8.0K |
| 14:25 |
2,942.03 |
2,942.03 |
2,941.70 |
2,941.70 |
34.6K |
| 14:26 |
2,941.82 |
2,942.02 |
2,941.76 |
2,942.02 |
36.4K |
| 14:27 |
2,941.76 |
2,941.76 |
2,941.43 |
2,941.70 |
9.4K |
| 14:28 |
2,942.40 |
2,943.00 |
2,942.40 |
2,942.89 |
33.5K |
| 14:29 |
2,942.70 |
2,944.03 |
2,942.70 |
2,944.03 |
6.1K |
| 14:30 |
2,943.98 |
2,943.98 |
2,943.44 |
2,943.91 |
3.6K |
| 14:31 |
2,943.58 |
2,944.16 |
2,943.58 |
2,944.02 |
13.1K |
| 14:32 |
2,944.15 |
2,944.15 |
2,943.55 |
2,943.55 |
5.6K |
| 14:33 |
2,944.16 |
2,945.27 |
2,944.16 |
2,945.08 |
9.1K |
| 14:34 |
2,945.41 |
2,945.41 |
2,944.55 |
2,944.55 |
14.7K |
| 14:35 |
2,944.11 |
2,945.05 |
2,943.82 |
2,945.05 |
7.7K |
| 14:36 |
2,944.78 |
2,945.29 |
2,944.78 |
2,945.29 |
4.0K |
| 14:37 |
2,945.16 |
2,946.44 |
2,945.16 |
2,946.44 |
13.9K |
| 14:38 |
2,946.23 |
2,946.23 |
2,946.08 |
2,946.08 |
6.6K |
| 14:39 |
2,945.23 |
2,945.23 |
2,944.49 |
2,944.51 |
14.7K |
| 14:40 |
2,944.23 |
2,945.77 |
2,944.23 |
2,945.77 |
184.8K |
| 14:41 |
2,945.77 |
2,946.13 |
2,945.77 |
2,945.80 |
4.2K |
| 14:42 |
2,945.80 |
2,945.80 |
2,945.07 |
2,945.53 |
11.1K |
| 14:43 |
2,946.01 |
2,946.28 |
2,945.88 |
2,946.28 |
12.9K |
| 14:44 |
2,946.82 |
2,950.65 |
2,946.82 |
2,950.65 |
87.9K |
| 14:45 |
2,949.62 |
2,949.97 |
2,949.62 |
2,949.97 |
23.9K |
| 14:46 |
2,950.30 |
2,950.76 |
2,950.01 |
2,950.01 |
25.5K |
| 14:47 |
2,950.01 |
2,950.01 |
2,948.88 |
2,948.88 |
12.6K |
| 14:48 |
2,948.47 |
2,948.60 |
2,948.16 |
2,948.16 |
2.9K |
| 14:49 |
2,948.00 |
2,948.00 |
2,945.75 |
2,945.75 |
21.4K |
| 14:50 |
2,946.08 |
2,946.25 |
2,945.95 |
2,945.95 |
42.6K |
| 14:51 |
2,945.95 |
2,945.95 |
2,945.84 |
2,945.92 |
6.1K |
| 14:52 |
2,946.72 |
2,947.11 |
2,946.30 |
2,946.30 |
14.2K |
| 14:53 |
2,945.89 |
2,946.91 |
2,945.89 |
2,946.91 |
16.2K |
| 14:54 |
2,946.25 |
2,946.58 |
2,945.77 |
2,945.83 |
8.5K |
| 14:55 |
2,946.10 |
2,946.10 |
2,946.01 |
2,946.01 |
3.5K |
| 14:56 |
2,945.67 |
2,945.68 |
2,945.34 |
2,945.68 |
6.6K |
| 14:57 |
2,945.16 |
2,945.16 |
2,944.49 |
2,944.64 |
6.7K |
| 14:58 |
2,944.97 |
2,945.24 |
2,944.64 |
2,945.24 |
9.9K |
| 14:59 |
2,945.30 |
2,945.30 |
2,943.94 |
2,943.94 |
5.3K |
| 15:00 |
2,943.68 |
2,943.73 |
2,943.06 |
2,943.20 |
9.6K |
| 15:01 |
2,943.93 |
2,943.98 |
2,943.18 |
2,943.18 |
10.2K |
| 15:02 |
2,942.64 |
2,943.57 |
2,942.64 |
2,943.30 |
10.2K |
| 15:03 |
2,943.17 |
2,943.70 |
2,943.17 |
2,943.70 |
7.4K |
| 15:04 |
2,943.52 |
2,943.98 |
2,943.38 |
2,943.38 |
7.3K |
| 15:05 |
2,943.38 |
2,944.33 |
2,943.38 |
2,944.33 |
5.6K |
| 15:06 |
2,944.06 |
2,944.20 |
2,943.79 |
2,943.79 |
4.6K |
| 15:07 |
2,943.29 |
2,943.41 |
2,942.17 |
2,942.17 |
11.1K |
| 15:08 |
2,942.11 |
2,942.11 |
2,940.75 |
2,940.75 |
33.3K |
| 15:09 |
2,940.25 |
2,940.63 |
2,940.05 |
2,940.63 |
8.2K |
| 15:10 |
2,941.48 |
2,942.61 |
2,941.48 |
2,941.95 |
28.5K |
| 15:11 |
2,941.68 |
2,941.68 |
2,941.10 |
2,941.10 |
10.0K |
| 15:12 |
2,940.72 |
2,940.72 |
2,939.72 |
2,939.72 |
8.7K |
| 15:13 |
2,939.78 |
2,940.60 |
2,939.78 |
2,940.60 |
6.2K |
| 15:14 |
2,940.60 |
2,942.18 |
2,940.47 |
2,940.47 |
42.9K |
| 15:15 |
2,940.47 |
2,941.07 |
2,940.47 |
2,940.53 |
13.4K |
| 15:16 |
2,940.47 |
2,940.47 |
2,938.96 |
2,938.96 |
17.2K |
| 15:17 |
2,939.03 |
2,939.43 |
2,938.98 |
2,938.98 |
7.1K |
| 15:18 |
2,939.20 |
2,940.19 |
2,939.20 |
2,940.19 |
18.6K |
| 15:19 |
2,940.27 |
2,940.27 |
2,939.59 |
2,939.59 |
13.6K |
| 15:20 |
2,939.65 |
2,940.04 |
2,939.45 |
2,940.04 |
20.4K |
| 15:21 |
2,939.51 |
2,940.05 |
2,939.35 |
2,939.35 |
17.7K |
| 15:22 |
2,940.11 |
2,940.11 |
2,939.73 |
2,940.10 |
12.9K |
| 15:23 |
2,940.10 |
2,940.11 |
2,939.43 |
2,940.10 |
31.6K |
| 15:24 |
2,940.97 |
2,940.97 |
2,940.37 |
2,940.41 |
6.2K |
| 15:25 |
2,940.44 |
2,940.44 |
2,939.78 |
2,939.78 |
14.2K |
| 15:26 |
2,939.42 |
2,939.82 |
2,939.21 |
2,939.82 |
8.9K |
| 15:27 |
2,938.34 |
2,938.88 |
2,938.34 |
2,938.47 |
19.8K |
| 15:28 |
2,938.45 |
2,939.18 |
2,938.34 |
2,939.18 |
7.5K |
| 15:29 |
2,939.31 |
2,940.33 |
2,939.31 |
2,940.33 |
20.1K |
| 15:30 |
2,940.50 |
2,941.08 |
2,940.48 |
2,940.48 |
15.5K |
| 15:31 |
2,939.56 |
2,939.56 |
2,938.70 |
2,938.70 |
30.3K |
| 15:32 |
2,938.68 |
2,939.89 |
2,938.41 |
2,939.68 |
26.3K |
| 15:33 |
2,939.06 |
2,939.06 |
2,938.44 |
2,938.44 |
18.4K |
| 15:34 |
2,938.31 |
2,938.50 |
2,937.23 |
2,937.23 |
16.6K |
| 15:35 |
2,936.96 |
2,936.96 |
2,936.20 |
2,936.20 |
26.5K |
| 15:36 |
2,935.93 |
2,936.91 |
2,935.77 |
2,936.62 |
33.9K |
| 15:37 |
2,937.78 |
2,937.78 |
2,937.00 |
2,937.00 |
70.2K |
| 15:38 |
2,937.31 |
2,937.94 |
2,936.95 |
2,936.95 |
17.1K |
| 15:39 |
2,936.54 |
2,937.14 |
2,936.53 |
2,937.14 |
27.6K |
| 15:40 |
2,936.50 |
2,936.50 |
2,934.88 |
2,935.61 |
39.1K |
| 15:41 |
2,935.94 |
2,936.00 |
2,935.55 |
2,935.55 |
46.5K |
| 15:42 |
2,935.80 |
2,935.80 |
2,935.04 |
2,935.04 |
36.8K |
| 15:43 |
2,933.35 |
2,933.45 |
2,932.72 |
2,932.72 |
35.4K |
| 15:44 |
2,933.15 |
2,933.15 |
2,931.66 |
2,931.66 |
41.7K |
| 15:45 |
2,931.85 |
2,931.85 |
2,930.95 |
2,930.95 |
33.5K |
| 15:46 |
2,932.53 |
2,932.53 |
2,930.67 |
2,930.67 |
57.6K |
| 15:47 |
2,930.66 |
2,930.66 |
2,929.96 |
2,930.08 |
26.9K |
| 15:48 |
2,930.48 |
2,930.59 |
2,930.48 |
2,930.59 |
59.2K |
| 15:49 |
2,930.26 |
2,930.64 |
2,930.23 |
2,930.63 |
20.4K |
| 15:50 |
2,930.28 |
2,930.28 |
2,927.26 |
2,927.26 |
137.9K |
| 15:51 |
2,928.04 |
2,929.00 |
2,928.04 |
2,929.00 |
77.2K |
| 15:52 |
2,928.83 |
2,928.83 |
2,926.65 |
2,926.65 |
128.0K |
| 15:53 |
2,927.50 |
2,927.50 |
2,926.68 |
2,926.68 |
60.8K |
| 15:54 |
2,926.25 |
2,926.29 |
2,926.12 |
2,926.28 |
91.3K |
| 15:55 |
2,926.15 |
2,926.15 |
2,923.96 |
2,923.96 |
91.0K |
| 15:56 |
2,923.21 |
2,923.21 |
2,922.60 |
2,922.91 |
127.3K |
| 15:57 |
2,922.47 |
2,922.86 |
2,922.36 |
2,922.36 |
102.2K |
| 15:58 |
2,922.04 |
2,922.70 |
2,921.85 |
2,922.70 |
67.4K |
| 15:59 |
2,923.96 |
2,924.10 |
2,922.63 |
2,922.75 |
173.8K |
| 16:00 |
2,922.42 |
2,923.12 |
2,922.42 |
2,923.12 |
2,259.7K |
| 16:01 |
2,923.12 |
2,923.12 |
2,923.12 |
2,923.12 |
69.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|