| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,923.12 |
2,935.32 |
2,923.12 |
2,934.96 |
148.9K |
| 09:31 |
2,935.95 |
2,937.89 |
2,932.29 |
2,933.13 |
18.3K |
| 09:32 |
2,933.09 |
2,934.81 |
2,929.64 |
2,931.29 |
11.5K |
| 09:33 |
2,933.97 |
2,939.70 |
2,933.97 |
2,939.70 |
10.8K |
| 09:34 |
2,940.78 |
2,942.78 |
2,940.78 |
2,942.78 |
7.4K |
| 09:35 |
2,939.77 |
2,941.09 |
2,939.77 |
2,940.87 |
18.0K |
| 09:36 |
2,940.15 |
2,941.23 |
2,939.57 |
2,939.63 |
14.1K |
| 09:37 |
2,941.37 |
2,942.70 |
2,941.37 |
2,942.70 |
24.4K |
| 09:38 |
2,945.80 |
2,947.72 |
2,945.80 |
2,947.72 |
23.0K |
| 09:39 |
2,946.25 |
2,946.84 |
2,945.85 |
2,946.84 |
12.3K |
| 09:40 |
2,946.56 |
2,946.56 |
2,934.80 |
2,934.80 |
15.2K |
| 09:41 |
2,936.24 |
2,936.24 |
2,933.42 |
2,933.74 |
22.7K |
| 09:42 |
2,933.61 |
2,933.61 |
2,932.40 |
2,932.40 |
6.2K |
| 09:43 |
2,932.67 |
2,932.67 |
2,931.42 |
2,931.42 |
11.8K |
| 09:44 |
2,932.23 |
2,932.97 |
2,932.23 |
2,932.97 |
6.1K |
| 09:45 |
2,933.03 |
2,934.95 |
2,933.03 |
2,933.68 |
7.0K |
| 09:46 |
2,933.42 |
2,933.42 |
2,931.24 |
2,932.00 |
38.8K |
| 09:47 |
2,930.68 |
2,930.68 |
2,928.92 |
2,930.06 |
8.4K |
| 09:48 |
2,929.53 |
2,931.79 |
2,929.53 |
2,931.79 |
6.0K |
| 09:49 |
2,931.86 |
2,932.53 |
2,931.86 |
2,932.53 |
4.6K |
| 09:50 |
2,931.60 |
2,931.60 |
2,928.81 |
2,930.36 |
14.7K |
| 09:51 |
2,930.36 |
2,930.56 |
2,927.90 |
2,927.90 |
13.3K |
| 09:52 |
2,927.91 |
2,927.91 |
2,927.25 |
2,927.25 |
9.2K |
| 09:53 |
2,924.95 |
2,924.95 |
2,924.09 |
2,924.09 |
46.0K |
| 09:54 |
2,924.53 |
2,927.84 |
2,924.53 |
2,927.84 |
16.1K |
| 09:55 |
2,926.78 |
2,926.78 |
2,923.56 |
2,923.56 |
28.0K |
| 09:56 |
2,922.30 |
2,922.31 |
2,921.24 |
2,922.31 |
37.0K |
| 09:57 |
2,921.98 |
2,925.66 |
2,921.98 |
2,925.66 |
21.9K |
| 09:58 |
2,926.85 |
2,928.17 |
2,926.44 |
2,926.44 |
19.6K |
| 09:59 |
2,927.62 |
2,927.94 |
2,927.00 |
2,927.00 |
14.1K |
| 10:00 |
2,926.14 |
2,926.74 |
2,926.14 |
2,926.20 |
8.5K |
| 10:01 |
2,927.93 |
2,928.20 |
2,925.98 |
2,925.98 |
43.1K |
| 10:02 |
2,925.98 |
2,925.98 |
2,925.35 |
2,925.35 |
5.8K |
| 10:03 |
2,925.62 |
2,926.48 |
2,925.62 |
2,926.48 |
11.3K |
| 10:04 |
2,928.54 |
2,928.54 |
2,926.34 |
2,926.34 |
13.9K |
| 10:05 |
2,926.53 |
2,926.53 |
2,925.39 |
2,926.21 |
25.6K |
| 10:06 |
2,926.21 |
2,928.60 |
2,926.21 |
2,928.32 |
10.3K |
| 10:07 |
2,928.60 |
2,929.34 |
2,928.60 |
2,928.95 |
21.2K |
| 10:08 |
2,929.35 |
2,929.87 |
2,929.35 |
2,929.81 |
17.3K |
| 10:09 |
2,929.49 |
2,930.35 |
2,929.49 |
2,929.75 |
124.1K |
| 10:10 |
2,928.29 |
2,929.23 |
2,927.83 |
2,927.83 |
17.9K |
| 10:11 |
2,927.23 |
2,928.35 |
2,927.23 |
2,928.35 |
14.2K |
| 10:12 |
2,928.17 |
2,928.26 |
2,927.73 |
2,927.73 |
29.9K |
| 10:13 |
2,928.54 |
2,929.74 |
2,928.16 |
2,929.74 |
16.4K |
| 10:14 |
2,929.93 |
2,933.50 |
2,929.25 |
2,933.50 |
88.1K |
| 10:15 |
2,933.13 |
2,933.13 |
2,931.14 |
2,931.91 |
11.3K |
| 10:16 |
2,930.83 |
2,931.70 |
2,930.83 |
2,930.83 |
32.5K |
| 10:17 |
2,931.16 |
2,934.16 |
2,931.16 |
2,934.16 |
13.0K |
| 10:18 |
2,932.17 |
2,932.63 |
2,931.76 |
2,931.76 |
25.8K |
| 10:19 |
2,931.76 |
2,931.76 |
2,930.08 |
2,930.08 |
4.9K |
| 10:20 |
2,928.68 |
2,930.46 |
2,928.68 |
2,930.46 |
14.6K |
| 10:21 |
2,930.26 |
2,930.26 |
2,929.58 |
2,929.58 |
6.0K |
| 10:22 |
2,927.55 |
2,927.55 |
2,926.82 |
2,926.82 |
16.9K |
| 10:23 |
2,926.75 |
2,926.75 |
2,924.96 |
2,924.96 |
10.3K |
| 10:24 |
2,923.64 |
2,924.17 |
2,923.64 |
2,923.76 |
9.5K |
| 10:25 |
2,924.43 |
2,924.43 |
2,921.69 |
2,921.69 |
24.6K |
| 10:26 |
2,921.86 |
2,922.00 |
2,921.13 |
2,921.27 |
14.1K |
| 10:27 |
2,921.40 |
2,921.40 |
2,919.53 |
2,919.53 |
73.3K |
| 10:28 |
2,922.42 |
2,922.51 |
2,922.20 |
2,922.20 |
27.1K |
| 10:29 |
2,921.87 |
2,921.87 |
2,920.77 |
2,921.10 |
7.9K |
| 10:30 |
2,921.89 |
2,921.89 |
2,920.02 |
2,920.02 |
9.3K |
| 10:31 |
2,920.02 |
2,920.54 |
2,920.02 |
2,920.29 |
4.7K |
| 10:32 |
2,921.88 |
2,923.69 |
2,921.88 |
2,922.19 |
12.8K |
| 10:33 |
2,922.19 |
2,922.37 |
2,922.04 |
2,922.04 |
22.0K |
| 10:34 |
2,921.57 |
2,922.34 |
2,921.17 |
2,922.34 |
28.9K |
| 10:35 |
2,922.34 |
2,922.51 |
2,921.35 |
2,922.51 |
22.0K |
| 10:36 |
2,924.29 |
2,926.95 |
2,924.29 |
2,925.75 |
63.5K |
| 10:37 |
2,927.08 |
2,927.95 |
2,927.08 |
2,927.30 |
11.0K |
| 10:38 |
2,926.90 |
2,928.63 |
2,926.90 |
2,928.50 |
6.9K |
| 10:39 |
2,928.44 |
2,928.98 |
2,928.44 |
2,928.98 |
10.7K |
| 10:40 |
2,929.11 |
2,929.99 |
2,929.11 |
2,929.72 |
14.9K |
| 10:41 |
2,929.65 |
2,930.97 |
2,929.58 |
2,930.97 |
7.0K |
| 10:42 |
2,931.62 |
2,931.62 |
2,930.49 |
2,930.49 |
10.9K |
| 10:43 |
2,931.34 |
2,933.32 |
2,931.34 |
2,933.32 |
18.4K |
| 10:44 |
2,933.32 |
2,933.32 |
2,932.61 |
2,932.61 |
11.0K |
| 10:45 |
2,934.68 |
2,934.78 |
2,934.47 |
2,934.78 |
34.2K |
| 10:46 |
2,934.48 |
2,934.88 |
2,934.48 |
2,934.61 |
7.0K |
| 10:47 |
2,933.69 |
2,936.20 |
2,933.69 |
2,936.20 |
15.3K |
| 10:48 |
2,936.20 |
2,937.40 |
2,936.20 |
2,937.40 |
22.7K |
| 10:49 |
2,936.53 |
2,936.53 |
2,935.25 |
2,935.25 |
23.0K |
| 10:50 |
2,936.31 |
2,938.88 |
2,935.92 |
2,938.88 |
27.6K |
| 10:51 |
2,938.67 |
2,939.42 |
2,938.67 |
2,938.95 |
11.5K |
| 10:52 |
2,938.95 |
2,939.28 |
2,938.08 |
2,939.28 |
11.4K |
| 10:53 |
2,939.28 |
2,940.14 |
2,939.28 |
2,939.41 |
19.5K |
| 10:54 |
2,939.35 |
2,939.35 |
2,938.88 |
2,938.88 |
2.6K |
| 10:55 |
2,939.02 |
2,939.02 |
2,936.82 |
2,936.82 |
10.4K |
| 10:56 |
2,936.29 |
2,938.44 |
2,936.29 |
2,938.44 |
22.5K |
| 10:57 |
2,937.62 |
2,938.77 |
2,937.62 |
2,938.70 |
8.4K |
| 10:58 |
2,939.30 |
2,940.91 |
2,939.30 |
2,940.91 |
9.5K |
| 10:59 |
2,939.98 |
2,939.98 |
2,939.04 |
2,939.04 |
10.5K |
| 11:00 |
2,939.02 |
2,939.02 |
2,938.35 |
2,938.35 |
14.9K |
| 11:01 |
2,937.93 |
2,938.54 |
2,937.35 |
2,938.54 |
20.3K |
| 11:02 |
2,938.22 |
2,938.87 |
2,938.22 |
2,938.82 |
5.4K |
| 11:03 |
2,938.82 |
2,938.82 |
2,936.95 |
2,936.95 |
6.5K |
| 11:04 |
2,937.87 |
2,937.87 |
2,937.34 |
2,937.34 |
10.6K |
| 11:05 |
2,939.07 |
2,939.72 |
2,938.80 |
2,939.72 |
28.2K |
| 11:06 |
2,939.93 |
2,940.45 |
2,939.79 |
2,940.45 |
8.8K |
| 11:07 |
2,940.39 |
2,940.39 |
2,939.72 |
2,939.72 |
12.4K |
| 11:08 |
2,938.37 |
2,938.42 |
2,938.09 |
2,938.42 |
9.0K |
| 11:09 |
2,938.07 |
2,938.87 |
2,938.07 |
2,938.80 |
15.2K |
| 11:10 |
2,938.80 |
2,938.80 |
2,937.46 |
2,937.46 |
5.4K |
| 11:11 |
2,937.38 |
2,938.63 |
2,936.58 |
2,938.63 |
9.9K |
| 11:12 |
2,938.44 |
2,938.99 |
2,938.04 |
2,938.99 |
15.0K |
| 11:13 |
2,938.99 |
2,939.18 |
2,938.85 |
2,939.18 |
13.3K |
| 11:14 |
2,940.51 |
2,940.51 |
2,940.19 |
2,940.50 |
15.2K |
| 11:15 |
2,940.50 |
2,940.50 |
2,939.96 |
2,939.98 |
7.7K |
| 11:16 |
2,939.98 |
2,940.45 |
2,939.92 |
2,939.92 |
2.7K |
| 11:17 |
2,939.79 |
2,940.05 |
2,939.79 |
2,940.03 |
12.8K |
| 11:18 |
2,939.96 |
2,941.10 |
2,939.96 |
2,941.10 |
7.6K |
| 11:19 |
2,940.84 |
2,942.32 |
2,940.31 |
2,942.32 |
44.5K |
| 11:20 |
2,942.32 |
2,943.19 |
2,942.32 |
2,943.19 |
11.0K |
| 11:21 |
2,942.96 |
2,944.88 |
2,942.96 |
2,944.36 |
26.4K |
| 11:22 |
2,944.72 |
2,945.43 |
2,944.50 |
2,945.43 |
4.6K |
| 11:23 |
2,945.44 |
2,945.84 |
2,945.31 |
2,945.84 |
3.4K |
| 11:24 |
2,946.50 |
2,946.50 |
2,945.64 |
2,946.50 |
8.4K |
| 11:25 |
2,947.98 |
2,948.17 |
2,947.68 |
2,948.17 |
16.2K |
| 11:26 |
2,948.01 |
2,948.72 |
2,948.01 |
2,948.72 |
10.4K |
| 11:27 |
2,947.77 |
2,948.83 |
2,947.77 |
2,948.35 |
8.8K |
| 11:28 |
2,949.30 |
2,950.31 |
2,948.76 |
2,950.31 |
19.9K |
| 11:29 |
2,949.95 |
2,949.95 |
2,948.76 |
2,949.62 |
47.0K |
| 11:30 |
2,948.82 |
2,949.37 |
2,948.82 |
2,948.96 |
14.9K |
| 11:31 |
2,949.05 |
2,949.79 |
2,949.05 |
2,949.79 |
5.3K |
| 11:32 |
2,949.46 |
2,950.06 |
2,949.46 |
2,949.74 |
20.3K |
| 11:33 |
2,951.95 |
2,952.02 |
2,951.10 |
2,951.10 |
84.1K |
| 11:34 |
2,951.51 |
2,951.99 |
2,951.12 |
2,951.99 |
9.2K |
| 11:35 |
2,952.25 |
2,954.18 |
2,951.98 |
2,954.18 |
13.3K |
| 11:36 |
2,954.26 |
2,954.26 |
2,953.39 |
2,953.58 |
2.9K |
| 11:37 |
2,953.72 |
2,953.86 |
2,953.20 |
2,953.47 |
3.1K |
| 11:38 |
2,953.72 |
2,953.99 |
2,953.72 |
2,953.72 |
4.5K |
| 11:39 |
2,953.51 |
2,953.51 |
2,953.04 |
2,953.04 |
7.8K |
| 11:40 |
2,952.63 |
2,952.63 |
2,950.50 |
2,952.03 |
21.8K |
| 11:41 |
2,950.68 |
2,951.43 |
2,950.68 |
2,951.02 |
16.6K |
| 11:42 |
2,950.69 |
2,951.22 |
2,949.76 |
2,949.76 |
11.1K |
| 11:43 |
2,949.82 |
2,950.41 |
2,949.49 |
2,950.41 |
7.0K |
| 11:44 |
2,950.22 |
2,950.30 |
2,950.17 |
2,950.17 |
10.1K |
| 11:45 |
2,950.50 |
2,950.50 |
2,950.17 |
2,950.50 |
5.1K |
| 11:46 |
2,949.90 |
2,949.90 |
2,948.66 |
2,948.66 |
12.7K |
| 11:47 |
2,948.98 |
2,950.45 |
2,948.98 |
2,949.39 |
10.4K |
| 11:48 |
2,948.93 |
2,949.80 |
2,948.93 |
2,949.20 |
6.0K |
| 11:49 |
2,948.60 |
2,948.60 |
2,947.52 |
2,948.47 |
9.9K |
| 11:50 |
2,948.80 |
2,949.24 |
2,948.59 |
2,948.59 |
3.0K |
| 11:51 |
2,949.51 |
2,949.84 |
2,949.51 |
2,949.84 |
7.7K |
| 11:52 |
2,949.84 |
2,950.50 |
2,949.84 |
2,950.18 |
6.2K |
| 11:53 |
2,949.76 |
2,949.76 |
2,948.76 |
2,948.76 |
12.1K |
| 11:54 |
2,948.63 |
2,949.66 |
2,948.63 |
2,949.36 |
14.6K |
| 11:55 |
2,949.20 |
2,949.20 |
2,948.86 |
2,948.86 |
8.0K |
| 11:56 |
2,948.86 |
2,948.86 |
2,948.47 |
2,948.67 |
13.4K |
| 11:57 |
2,948.67 |
2,948.78 |
2,948.67 |
2,948.78 |
4.1K |
| 11:58 |
2,948.97 |
2,949.37 |
2,948.64 |
2,949.37 |
6.8K |
| 11:59 |
2,948.81 |
2,949.34 |
2,948.81 |
2,948.88 |
5.7K |
| 12:00 |
2,948.74 |
2,948.94 |
2,948.74 |
2,948.88 |
4.0K |
| 12:01 |
2,948.48 |
2,948.98 |
2,948.48 |
2,948.65 |
6.4K |
| 12:02 |
2,947.99 |
2,948.32 |
2,947.99 |
2,948.00 |
5.7K |
| 12:03 |
2,947.94 |
2,948.11 |
2,947.47 |
2,948.11 |
7.9K |
| 12:04 |
2,947.57 |
2,947.64 |
2,947.23 |
2,947.23 |
9.0K |
| 12:05 |
2,947.83 |
2,948.30 |
2,947.83 |
2,947.90 |
13.1K |
| 12:06 |
2,949.10 |
2,949.10 |
2,947.23 |
2,947.23 |
36.8K |
| 12:07 |
2,947.29 |
2,947.29 |
2,946.94 |
2,946.94 |
3.7K |
| 12:08 |
2,946.74 |
2,947.40 |
2,946.74 |
2,947.40 |
5.3K |
| 12:09 |
2,946.81 |
2,948.20 |
2,946.81 |
2,948.20 |
7.1K |
| 12:10 |
2,948.74 |
2,949.61 |
2,948.74 |
2,949.61 |
17.9K |
| 12:11 |
2,949.60 |
2,950.04 |
2,949.60 |
2,950.04 |
15.8K |
| 12:12 |
2,949.77 |
2,949.77 |
2,949.53 |
2,949.53 |
12.0K |
| 12:13 |
2,950.02 |
2,950.42 |
2,950.02 |
2,950.28 |
28.2K |
| 12:14 |
2,949.93 |
2,950.05 |
2,949.93 |
2,950.01 |
9.1K |
| 12:15 |
2,947.02 |
2,947.81 |
2,947.02 |
2,947.81 |
11.8K |
| 12:16 |
2,948.23 |
2,948.23 |
2,946.14 |
2,946.14 |
11.0K |
| 12:17 |
2,946.73 |
2,946.73 |
2,945.41 |
2,945.41 |
14.9K |
| 12:18 |
2,944.36 |
2,945.50 |
2,944.36 |
2,945.50 |
29.8K |
| 12:19 |
2,946.03 |
2,946.03 |
2,945.30 |
2,945.36 |
29.2K |
| 12:20 |
2,946.11 |
2,948.22 |
2,946.11 |
2,948.22 |
174.6K |
| 12:21 |
2,949.15 |
2,950.15 |
2,949.15 |
2,950.01 |
10.5K |
| 12:22 |
2,949.66 |
2,950.11 |
2,949.66 |
2,950.11 |
3.8K |
| 12:23 |
2,950.02 |
2,950.02 |
2,949.48 |
2,949.51 |
6.3K |
| 12:24 |
2,949.98 |
2,950.36 |
2,949.98 |
2,950.09 |
8.1K |
| 12:25 |
2,949.62 |
2,949.81 |
2,949.62 |
2,949.71 |
12.6K |
| 12:26 |
2,949.71 |
2,949.71 |
2,948.84 |
2,948.84 |
3.4K |
| 12:27 |
2,948.84 |
2,950.25 |
2,948.84 |
2,950.25 |
5.1K |
| 12:28 |
2,950.92 |
2,950.92 |
2,949.26 |
2,949.59 |
15.6K |
| 12:29 |
2,949.59 |
2,950.78 |
2,949.59 |
2,950.51 |
6.1K |
| 12:30 |
2,951.13 |
2,951.80 |
2,950.21 |
2,951.80 |
9.4K |
| 12:31 |
2,951.80 |
2,951.80 |
2,950.83 |
2,950.88 |
8.4K |
| 12:32 |
2,951.21 |
2,951.35 |
2,951.02 |
2,951.02 |
6.1K |
| 12:33 |
2,950.90 |
2,951.04 |
2,950.17 |
2,950.17 |
3.6K |
| 12:34 |
2,951.71 |
2,951.71 |
2,951.37 |
2,951.70 |
6.4K |
| 12:35 |
2,951.70 |
2,951.83 |
2,951.70 |
2,951.83 |
7.0K |
| 12:36 |
2,951.89 |
2,951.89 |
2,950.62 |
2,950.62 |
10.6K |
| 12:37 |
2,950.56 |
2,950.56 |
2,950.39 |
2,950.39 |
5.3K |
| 12:38 |
2,950.11 |
2,950.11 |
2,949.44 |
2,949.44 |
2.5K |
| 12:39 |
2,949.17 |
2,949.51 |
2,949.17 |
2,949.51 |
8.7K |
| 12:40 |
2,948.91 |
2,948.94 |
2,948.02 |
2,948.94 |
15.4K |
| 12:41 |
2,948.73 |
2,949.77 |
2,948.73 |
2,949.18 |
10.8K |
| 12:42 |
2,949.18 |
2,949.18 |
2,948.31 |
2,948.56 |
3.8K |
| 12:43 |
2,948.23 |
2,948.23 |
2,947.96 |
2,948.23 |
1.9K |
| 12:44 |
2,948.89 |
2,948.89 |
2,948.29 |
2,948.29 |
3.2K |
| 12:45 |
2,948.00 |
2,948.00 |
2,947.67 |
2,948.00 |
3.3K |
| 12:46 |
2,949.86 |
2,949.86 |
2,949.40 |
2,949.40 |
14.0K |
| 12:47 |
2,949.40 |
2,950.19 |
2,949.40 |
2,949.90 |
3.3K |
| 12:48 |
2,949.90 |
2,951.77 |
2,949.90 |
2,951.57 |
29.6K |
| 12:49 |
2,951.82 |
2,953.01 |
2,951.82 |
2,952.89 |
37.0K |
| 12:50 |
2,952.89 |
2,954.69 |
2,952.89 |
2,954.69 |
13.2K |
| 12:51 |
2,954.55 |
2,954.88 |
2,954.01 |
2,954.88 |
17.4K |
| 12:52 |
2,954.55 |
2,954.78 |
2,954.55 |
2,954.78 |
13.0K |
| 12:53 |
2,954.57 |
2,954.78 |
2,954.57 |
2,954.78 |
6.2K |
| 12:54 |
2,954.24 |
2,954.89 |
2,954.24 |
2,954.89 |
9.2K |
| 12:55 |
2,955.17 |
2,955.17 |
2,954.79 |
2,955.17 |
12.1K |
| 12:56 |
2,955.17 |
2,955.91 |
2,955.04 |
2,955.91 |
5.2K |
| 12:57 |
2,956.53 |
2,956.53 |
2,955.53 |
2,955.53 |
3.2K |
| 12:58 |
2,955.53 |
2,955.59 |
2,955.06 |
2,955.06 |
7.3K |
| 12:59 |
2,954.45 |
2,955.33 |
2,954.40 |
2,955.33 |
29.0K |
| 13:00 |
2,954.80 |
2,954.80 |
2,954.73 |
2,954.73 |
11.4K |
| 13:01 |
2,954.73 |
2,955.79 |
2,954.73 |
2,955.46 |
3.5K |
| 13:02 |
2,955.46 |
2,955.46 |
2,955.46 |
2,955.46 |
0.1K |
| 13:03 |
2,953.85 |
2,953.85 |
2,953.12 |
2,953.12 |
15.8K |
| 13:04 |
2,953.12 |
2,953.99 |
2,953.06 |
2,953.99 |
4.7K |
| 13:05 |
2,953.99 |
2,954.98 |
2,953.99 |
2,954.98 |
9.1K |
| 13:06 |
2,954.84 |
2,955.38 |
2,954.84 |
2,955.05 |
3.7K |
| 13:07 |
2,955.05 |
2,955.65 |
2,955.05 |
2,955.65 |
7.9K |
| 13:08 |
2,955.18 |
2,955.84 |
2,955.18 |
2,955.84 |
10.8K |
| 13:09 |
2,955.97 |
2,955.97 |
2,955.64 |
2,955.70 |
2.0K |
| 13:10 |
2,955.26 |
2,955.27 |
2,954.85 |
2,955.27 |
11.5K |
| 13:11 |
2,956.13 |
2,957.27 |
2,956.13 |
2,957.27 |
18.9K |
| 13:12 |
2,957.11 |
2,958.76 |
2,957.05 |
2,958.76 |
20.6K |
| 13:13 |
2,958.95 |
2,958.98 |
2,958.22 |
2,958.98 |
10.2K |
| 13:14 |
2,958.98 |
2,958.98 |
2,956.94 |
2,956.94 |
15.7K |
| 13:15 |
2,956.48 |
2,956.94 |
2,956.48 |
2,956.94 |
6.2K |
| 13:16 |
2,956.86 |
2,957.26 |
2,956.72 |
2,956.72 |
9.4K |
| 13:17 |
2,956.23 |
2,957.23 |
2,956.23 |
2,957.23 |
7.9K |
| 13:18 |
2,957.35 |
2,957.77 |
2,956.74 |
2,956.74 |
5.6K |
| 13:19 |
2,956.30 |
2,956.30 |
2,955.80 |
2,955.80 |
3.0K |
| 13:20 |
2,955.80 |
2,955.80 |
2,953.93 |
2,954.47 |
9.4K |
| 13:21 |
2,953.93 |
2,954.84 |
2,953.93 |
2,954.84 |
11.0K |
| 13:22 |
2,955.05 |
2,955.05 |
2,954.30 |
2,954.30 |
3.7K |
| 13:23 |
2,955.11 |
2,955.35 |
2,955.11 |
2,955.35 |
5.5K |
| 13:24 |
2,955.35 |
2,955.54 |
2,955.07 |
2,955.07 |
2.6K |
| 13:25 |
2,954.83 |
2,954.83 |
2,954.50 |
2,954.50 |
6.6K |
| 13:26 |
2,954.70 |
2,954.98 |
2,954.35 |
2,954.35 |
4.7K |
| 13:27 |
2,954.35 |
2,955.11 |
2,954.35 |
2,955.11 |
8.1K |
| 13:28 |
2,955.11 |
2,955.38 |
2,954.58 |
2,954.58 |
4.7K |
| 13:29 |
2,955.25 |
2,955.25 |
2,954.86 |
2,954.86 |
9.4K |
| 13:30 |
2,954.86 |
2,955.01 |
2,954.47 |
2,955.01 |
4.4K |
| 13:31 |
2,954.14 |
2,954.51 |
2,954.14 |
2,954.51 |
3.0K |
| 13:32 |
2,954.05 |
2,954.57 |
2,953.91 |
2,954.57 |
1.4K |
| 13:33 |
2,955.11 |
2,955.11 |
2,953.91 |
2,954.24 |
7.1K |
| 13:34 |
2,953.91 |
2,955.84 |
2,953.89 |
2,955.84 |
10.2K |
| 13:35 |
2,955.84 |
2,956.84 |
2,955.84 |
2,956.84 |
4.6K |
| 13:36 |
2,957.30 |
2,958.10 |
2,957.30 |
2,958.10 |
10.7K |
| 13:37 |
2,958.10 |
2,958.90 |
2,958.10 |
2,958.90 |
2.0K |
| 13:38 |
2,958.90 |
2,960.44 |
2,958.83 |
2,960.44 |
23.9K |
| 13:39 |
2,959.97 |
2,959.97 |
2,957.38 |
2,957.38 |
11.8K |
| 13:40 |
2,957.98 |
2,958.31 |
2,957.38 |
2,957.52 |
30.6K |
| 13:41 |
2,956.86 |
2,958.82 |
2,956.86 |
2,958.82 |
12.0K |
| 13:42 |
2,959.03 |
2,959.16 |
2,958.71 |
2,958.71 |
14.9K |
| 13:43 |
2,958.66 |
2,959.03 |
2,958.56 |
2,959.03 |
22.5K |
| 13:44 |
2,960.43 |
2,961.26 |
2,959.92 |
2,961.26 |
42.2K |
| 13:45 |
2,958.92 |
2,960.80 |
2,958.92 |
2,960.80 |
11.5K |
| 13:46 |
2,961.41 |
2,961.61 |
2,961.14 |
2,961.61 |
14.3K |
| 13:47 |
2,962.28 |
2,962.28 |
2,961.47 |
2,962.14 |
6.6K |
| 13:48 |
2,962.47 |
2,962.47 |
2,962.01 |
2,962.28 |
8.4K |
| 13:49 |
2,961.87 |
2,962.00 |
2,961.35 |
2,961.63 |
6.4K |
| 13:50 |
2,961.09 |
2,961.30 |
2,960.85 |
2,961.30 |
22.3K |
| 13:51 |
2,961.30 |
2,961.58 |
2,961.30 |
2,961.58 |
6.7K |
| 13:52 |
2,961.59 |
2,962.45 |
2,961.59 |
2,962.45 |
11.5K |
| 13:53 |
2,961.91 |
2,961.91 |
2,960.71 |
2,960.71 |
11.3K |
| 13:54 |
2,960.17 |
2,960.17 |
2,959.84 |
2,959.84 |
2.4K |
| 13:55 |
2,960.04 |
2,960.04 |
2,957.61 |
2,957.61 |
13.1K |
| 13:56 |
2,957.94 |
2,957.94 |
2,957.01 |
2,957.53 |
10.5K |
| 13:57 |
2,957.67 |
2,958.54 |
2,957.21 |
2,958.46 |
9.2K |
| 13:58 |
2,958.46 |
2,958.80 |
2,958.46 |
2,958.66 |
5.5K |
| 13:59 |
2,958.66 |
2,962.10 |
2,958.66 |
2,962.10 |
9.0K |
| 14:00 |
2,961.85 |
2,961.97 |
2,961.25 |
2,961.97 |
15.5K |
| 14:01 |
2,961.74 |
2,961.74 |
2,959.92 |
2,959.92 |
8.8K |
| 14:02 |
2,960.46 |
2,960.46 |
2,958.25 |
2,958.25 |
7.6K |
| 14:03 |
2,957.84 |
2,961.08 |
2,957.84 |
2,961.08 |
18.6K |
| 14:04 |
2,962.03 |
2,962.03 |
2,961.58 |
2,961.85 |
19.0K |
| 14:05 |
2,961.39 |
2,961.39 |
2,961.39 |
2,961.39 |
3.1K |
| 14:06 |
2,961.92 |
2,962.21 |
2,961.34 |
2,961.34 |
15.8K |
| 14:07 |
2,961.34 |
2,961.67 |
2,961.13 |
2,961.13 |
1.4K |
| 14:08 |
2,960.91 |
2,960.91 |
2,959.33 |
2,959.33 |
9.4K |
| 14:09 |
2,959.46 |
2,959.46 |
2,959.13 |
2,959.13 |
17.3K |
| 14:10 |
2,958.48 |
2,958.48 |
2,957.49 |
2,957.49 |
9.1K |
| 14:11 |
2,957.17 |
2,957.67 |
2,957.07 |
2,957.07 |
3.9K |
| 14:12 |
2,957.07 |
2,957.34 |
2,957.07 |
2,957.34 |
2.5K |
| 14:13 |
2,957.52 |
2,957.74 |
2,957.48 |
2,957.74 |
8.5K |
| 14:14 |
2,958.01 |
2,958.56 |
2,958.01 |
2,958.56 |
5.0K |
| 14:15 |
2,957.89 |
2,957.89 |
2,957.52 |
2,957.52 |
4.9K |
| 14:16 |
2,958.53 |
2,959.79 |
2,957.99 |
2,959.79 |
11.0K |
| 14:17 |
2,959.92 |
2,960.90 |
2,959.92 |
2,960.90 |
13.3K |
| 14:18 |
2,960.96 |
2,961.28 |
2,960.96 |
2,960.96 |
10.0K |
| 14:19 |
2,961.28 |
2,961.28 |
2,959.62 |
2,960.19 |
11.6K |
| 14:20 |
2,960.80 |
2,961.33 |
2,960.80 |
2,961.27 |
6.7K |
| 14:21 |
2,960.79 |
2,961.66 |
2,960.79 |
2,961.33 |
5.2K |
| 14:22 |
2,962.72 |
2,962.72 |
2,961.55 |
2,961.88 |
15.3K |
| 14:23 |
2,962.11 |
2,962.40 |
2,961.61 |
2,962.08 |
10.5K |
| 14:24 |
2,962.01 |
2,962.06 |
2,961.58 |
2,961.58 |
8.2K |
| 14:25 |
2,961.58 |
2,961.71 |
2,961.58 |
2,961.71 |
5.3K |
| 14:26 |
2,961.92 |
2,961.92 |
2,960.78 |
2,961.89 |
10.4K |
| 14:27 |
2,962.45 |
2,962.78 |
2,962.45 |
2,962.71 |
9.1K |
| 14:28 |
2,962.05 |
2,962.71 |
2,962.05 |
2,962.71 |
3.0K |
| 14:29 |
2,962.71 |
2,962.78 |
2,962.25 |
2,962.39 |
4.3K |
| 14:30 |
2,962.58 |
2,962.96 |
2,961.71 |
2,962.96 |
14.5K |
| 14:31 |
2,962.96 |
2,963.37 |
2,962.72 |
2,962.72 |
6.5K |
| 14:32 |
2,961.96 |
2,961.96 |
2,959.89 |
2,959.89 |
15.6K |
| 14:33 |
2,959.10 |
2,959.14 |
2,958.66 |
2,958.66 |
10.2K |
| 14:34 |
2,958.66 |
2,958.66 |
2,957.47 |
2,957.47 |
4.4K |
| 14:35 |
2,958.27 |
2,958.27 |
2,957.74 |
2,957.82 |
33.1K |
| 14:36 |
2,958.22 |
2,959.03 |
2,958.22 |
2,959.03 |
8.3K |
| 14:37 |
2,960.28 |
2,961.21 |
2,960.28 |
2,960.67 |
18.2K |
| 14:38 |
2,960.67 |
2,961.11 |
2,960.67 |
2,961.11 |
7.1K |
| 14:39 |
2,961.15 |
2,961.28 |
2,960.95 |
2,961.28 |
4.7K |
| 14:40 |
2,960.91 |
2,961.18 |
2,960.91 |
2,961.18 |
4.9K |
| 14:41 |
2,961.51 |
2,962.10 |
2,961.51 |
2,962.10 |
11.7K |
| 14:42 |
2,962.16 |
2,962.69 |
2,961.94 |
2,961.94 |
7.3K |
| 14:43 |
2,962.21 |
2,962.22 |
2,961.57 |
2,961.57 |
5.3K |
| 14:44 |
2,961.78 |
2,961.78 |
2,960.71 |
2,960.71 |
9.5K |
| 14:45 |
2,960.71 |
2,960.71 |
2,959.88 |
2,959.89 |
9.4K |
| 14:46 |
2,959.62 |
2,960.49 |
2,959.62 |
2,960.49 |
5.9K |
| 14:47 |
2,960.78 |
2,962.23 |
2,960.78 |
2,961.96 |
17.1K |
| 14:48 |
2,961.74 |
2,962.07 |
2,961.74 |
2,962.07 |
6.3K |
| 14:49 |
2,961.80 |
2,962.06 |
2,961.53 |
2,961.53 |
3.0K |
| 14:50 |
2,962.18 |
2,962.51 |
2,962.04 |
2,962.51 |
13.7K |
| 14:51 |
2,962.51 |
2,962.55 |
2,962.29 |
2,962.29 |
5.7K |
| 14:52 |
2,962.29 |
2,962.29 |
2,961.02 |
2,961.02 |
9.4K |
| 14:53 |
2,961.56 |
2,962.07 |
2,961.47 |
2,962.07 |
8.8K |
| 14:54 |
2,962.40 |
2,962.40 |
2,961.74 |
2,961.79 |
8.1K |
| 14:55 |
2,961.12 |
2,961.12 |
2,959.24 |
2,959.24 |
25.7K |
| 14:56 |
2,959.73 |
2,959.92 |
2,959.59 |
2,959.92 |
9.3K |
| 14:57 |
2,959.65 |
2,959.85 |
2,959.65 |
2,959.65 |
6.1K |
| 14:58 |
2,959.85 |
2,960.28 |
2,959.85 |
2,959.85 |
6.7K |
| 14:59 |
2,960.07 |
2,960.07 |
2,959.54 |
2,959.60 |
6.3K |
| 15:00 |
2,959.60 |
2,960.26 |
2,959.60 |
2,959.84 |
10.5K |
| 15:01 |
2,959.84 |
2,959.84 |
2,958.93 |
2,958.93 |
8.9K |
| 15:02 |
2,959.33 |
2,959.47 |
2,959.33 |
2,959.36 |
1.6K |
| 15:03 |
2,959.50 |
2,959.90 |
2,959.50 |
2,959.59 |
7.0K |
| 15:04 |
2,959.86 |
2,960.06 |
2,959.38 |
2,959.38 |
9.7K |
| 15:05 |
2,959.38 |
2,959.97 |
2,959.38 |
2,959.97 |
9.0K |
| 15:06 |
2,959.95 |
2,959.95 |
2,958.95 |
2,958.95 |
12.7K |
| 15:07 |
2,958.95 |
2,959.28 |
2,958.41 |
2,959.28 |
8.6K |
| 15:08 |
2,959.22 |
2,959.22 |
2,958.92 |
2,958.92 |
3.9K |
| 15:09 |
2,959.05 |
2,959.05 |
2,958.61 |
2,958.61 |
4.7K |
| 15:10 |
2,958.61 |
2,958.61 |
2,957.67 |
2,958.05 |
11.0K |
| 15:11 |
2,957.95 |
2,958.71 |
2,957.95 |
2,958.71 |
6.9K |
| 15:12 |
2,958.92 |
2,959.26 |
2,958.39 |
2,959.26 |
28.8K |
| 15:13 |
2,958.93 |
2,959.08 |
2,958.47 |
2,958.48 |
9.5K |
| 15:14 |
2,958.43 |
2,958.43 |
2,956.71 |
2,956.71 |
9.7K |
| 15:15 |
2,956.68 |
2,956.68 |
2,955.69 |
2,955.69 |
8.4K |
| 15:16 |
2,956.39 |
2,956.39 |
2,955.73 |
2,955.73 |
3.9K |
| 15:17 |
2,955.33 |
2,956.66 |
2,954.71 |
2,956.66 |
32.2K |
| 15:18 |
2,956.28 |
2,956.28 |
2,955.58 |
2,956.01 |
12.4K |
| 15:19 |
2,955.69 |
2,956.15 |
2,955.41 |
2,955.41 |
13.1K |
| 15:20 |
2,955.48 |
2,956.28 |
2,955.08 |
2,956.28 |
12.0K |
| 15:21 |
2,956.91 |
2,956.92 |
2,956.58 |
2,956.92 |
6.8K |
| 15:22 |
2,956.65 |
2,957.33 |
2,956.65 |
2,957.33 |
6.4K |
| 15:23 |
2,957.39 |
2,957.39 |
2,956.99 |
2,957.00 |
6.3K |
| 15:24 |
2,957.54 |
2,957.54 |
2,955.81 |
2,956.28 |
25.8K |
| 15:25 |
2,956.22 |
2,956.22 |
2,954.48 |
2,954.48 |
15.9K |
| 15:26 |
2,954.45 |
2,954.81 |
2,954.45 |
2,954.81 |
7.6K |
| 15:27 |
2,954.69 |
2,954.69 |
2,954.20 |
2,954.20 |
5.1K |
| 15:28 |
2,954.20 |
2,954.31 |
2,954.07 |
2,954.07 |
5.7K |
| 15:29 |
2,953.64 |
2,954.38 |
2,953.64 |
2,954.18 |
11.2K |
| 15:30 |
2,954.45 |
2,954.96 |
2,954.45 |
2,954.96 |
12.2K |
| 15:31 |
2,954.96 |
2,957.98 |
2,954.96 |
2,957.98 |
20.3K |
| 15:32 |
2,958.15 |
2,958.78 |
2,958.15 |
2,958.61 |
9.9K |
| 15:33 |
2,958.47 |
2,958.74 |
2,958.47 |
2,958.59 |
4.2K |
| 15:34 |
2,958.32 |
2,960.49 |
2,958.32 |
2,960.49 |
20.6K |
| 15:35 |
2,960.49 |
2,960.49 |
2,959.57 |
2,959.57 |
14.3K |
| 15:36 |
2,958.78 |
2,958.81 |
2,958.71 |
2,958.81 |
8.0K |
| 15:37 |
2,957.94 |
2,957.94 |
2,956.54 |
2,956.54 |
19.0K |
| 15:38 |
2,956.73 |
2,956.73 |
2,955.34 |
2,955.34 |
11.7K |
| 15:39 |
2,956.19 |
2,956.32 |
2,956.19 |
2,956.32 |
16.3K |
| 15:40 |
2,956.32 |
2,956.32 |
2,955.31 |
2,955.31 |
24.9K |
| 15:41 |
2,955.51 |
2,955.51 |
2,955.10 |
2,955.43 |
10.8K |
| 15:42 |
2,955.10 |
2,955.31 |
2,954.59 |
2,954.59 |
8.6K |
| 15:43 |
2,954.59 |
2,955.83 |
2,954.48 |
2,955.83 |
19.8K |
| 15:44 |
2,955.70 |
2,956.17 |
2,955.70 |
2,955.86 |
19.6K |
| 15:45 |
2,956.51 |
2,956.51 |
2,955.16 |
2,955.16 |
24.3K |
| 15:46 |
2,955.30 |
2,956.29 |
2,955.30 |
2,956.29 |
34.6K |
| 15:47 |
2,956.16 |
2,956.43 |
2,956.16 |
2,956.43 |
12.0K |
| 15:48 |
2,956.75 |
2,956.75 |
2,956.14 |
2,956.48 |
21.2K |
| 15:49 |
2,955.74 |
2,956.36 |
2,955.74 |
2,956.36 |
42.0K |
| 15:50 |
2,956.37 |
2,956.37 |
2,954.12 |
2,954.12 |
77.9K |
| 15:51 |
2,953.87 |
2,954.99 |
2,953.87 |
2,954.99 |
35.0K |
| 15:52 |
2,955.12 |
2,955.12 |
2,954.77 |
2,955.11 |
32.5K |
| 15:53 |
2,955.31 |
2,955.79 |
2,955.18 |
2,955.19 |
43.5K |
| 15:54 |
2,955.09 |
2,955.92 |
2,954.09 |
2,955.92 |
38.1K |
| 15:55 |
2,954.71 |
2,955.06 |
2,953.57 |
2,953.57 |
43.4K |
| 15:56 |
2,953.55 |
2,953.55 |
2,952.20 |
2,952.78 |
75.2K |
| 15:57 |
2,953.81 |
2,953.85 |
2,953.10 |
2,953.50 |
72.1K |
| 15:58 |
2,953.39 |
2,953.76 |
2,953.12 |
2,953.76 |
56.4K |
| 15:59 |
2,953.76 |
2,955.49 |
2,953.76 |
2,955.49 |
144.4K |
| 16:00 |
2,954.96 |
2,954.96 |
2,954.96 |
2,954.96 |
3,910.2K |
| 16:01 |
2,954.96 |
2,954.96 |
2,954.96 |
2,954.96 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|