| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,954.96 |
2,981.00 |
2,954.96 |
2,979.84 |
259.5K |
| 09:31 |
2,980.50 |
2,990.92 |
2,980.50 |
2,988.69 |
98.6K |
| 09:32 |
2,987.54 |
2,987.54 |
2,981.13 |
2,982.11 |
14.3K |
| 09:33 |
2,981.23 |
2,982.49 |
2,980.30 |
2,981.18 |
8.9K |
| 09:34 |
2,980.49 |
2,981.43 |
2,979.27 |
2,979.27 |
7.7K |
| 09:35 |
2,977.54 |
2,977.94 |
2,971.69 |
2,971.69 |
15.8K |
| 09:36 |
2,972.22 |
2,972.22 |
2,970.49 |
2,971.03 |
13.2K |
| 09:37 |
2,969.84 |
2,971.55 |
2,969.84 |
2,971.55 |
6.6K |
| 09:38 |
2,970.56 |
2,971.83 |
2,970.56 |
2,971.83 |
25.9K |
| 09:39 |
2,971.83 |
2,971.83 |
2,969.96 |
2,970.71 |
8.6K |
| 09:40 |
2,965.92 |
2,970.94 |
2,965.92 |
2,970.94 |
26.7K |
| 09:41 |
2,971.22 |
2,971.36 |
2,970.41 |
2,970.41 |
6.4K |
| 09:42 |
2,971.63 |
2,971.63 |
2,970.09 |
2,970.09 |
13.2K |
| 09:43 |
2,970.62 |
2,972.56 |
2,970.50 |
2,970.50 |
5.6K |
| 09:44 |
2,970.50 |
2,971.04 |
2,969.24 |
2,969.24 |
6.3K |
| 09:45 |
2,968.97 |
2,971.86 |
2,968.43 |
2,971.86 |
13.9K |
| 09:46 |
2,971.92 |
2,972.57 |
2,971.92 |
2,972.57 |
6.8K |
| 09:47 |
2,972.34 |
2,972.90 |
2,972.04 |
2,972.90 |
16.6K |
| 09:48 |
2,973.41 |
2,974.17 |
2,973.12 |
2,973.84 |
12.9K |
| 09:49 |
2,973.90 |
2,974.75 |
2,973.90 |
2,974.75 |
7.7K |
| 09:50 |
2,973.99 |
2,973.99 |
2,971.43 |
2,973.03 |
15.9K |
| 09:51 |
2,973.17 |
2,973.65 |
2,973.17 |
2,973.65 |
5.8K |
| 09:52 |
2,973.32 |
2,973.65 |
2,972.78 |
2,972.78 |
18.9K |
| 09:53 |
2,972.97 |
2,972.97 |
2,971.74 |
2,971.74 |
11.3K |
| 09:54 |
2,971.20 |
2,971.22 |
2,969.65 |
2,969.65 |
8.6K |
| 09:55 |
2,970.05 |
2,971.05 |
2,970.05 |
2,970.97 |
7.6K |
| 09:56 |
2,970.84 |
2,970.84 |
2,968.48 |
2,968.55 |
11.8K |
| 09:57 |
2,968.88 |
2,969.42 |
2,968.88 |
2,969.28 |
8.8K |
| 09:58 |
2,968.83 |
2,969.04 |
2,967.91 |
2,968.05 |
13.6K |
| 09:59 |
2,968.05 |
2,968.05 |
2,967.31 |
2,967.31 |
12.3K |
| 10:00 |
2,966.63 |
2,966.63 |
2,963.61 |
2,963.61 |
10.8K |
| 10:01 |
2,963.06 |
2,964.18 |
2,963.06 |
2,964.18 |
8.8K |
| 10:02 |
2,965.23 |
2,965.23 |
2,964.65 |
2,964.91 |
10.0K |
| 10:03 |
2,965.45 |
2,965.45 |
2,965.15 |
2,965.15 |
17.4K |
| 10:04 |
2,965.34 |
2,966.04 |
2,965.05 |
2,965.05 |
16.1K |
| 10:05 |
2,965.73 |
2,966.81 |
2,965.73 |
2,966.21 |
8.2K |
| 10:06 |
2,965.85 |
2,966.31 |
2,964.92 |
2,964.92 |
11.0K |
| 10:07 |
2,964.33 |
2,964.59 |
2,963.68 |
2,964.21 |
6.2K |
| 10:08 |
2,964.26 |
2,964.26 |
2,961.20 |
2,961.53 |
18.5K |
| 10:09 |
2,961.91 |
2,962.96 |
2,961.91 |
2,962.96 |
9.0K |
| 10:10 |
2,962.54 |
2,964.48 |
2,962.54 |
2,964.48 |
15.3K |
| 10:11 |
2,965.40 |
2,965.40 |
2,964.26 |
2,964.26 |
10.0K |
| 10:12 |
2,963.18 |
2,963.37 |
2,962.77 |
2,962.79 |
10.2K |
| 10:13 |
2,963.12 |
2,963.12 |
2,959.32 |
2,959.32 |
22.0K |
| 10:14 |
2,958.77 |
2,960.02 |
2,958.77 |
2,960.02 |
12.9K |
| 10:15 |
2,959.69 |
2,961.16 |
2,959.66 |
2,959.66 |
19.8K |
| 10:16 |
2,959.06 |
2,959.72 |
2,959.06 |
2,959.25 |
12.8K |
| 10:17 |
2,959.79 |
2,959.90 |
2,959.59 |
2,959.59 |
3.9K |
| 10:18 |
2,959.86 |
2,961.83 |
2,959.86 |
2,961.83 |
9.4K |
| 10:19 |
2,961.83 |
2,962.22 |
2,961.57 |
2,962.22 |
4.4K |
| 10:20 |
2,962.35 |
2,962.38 |
2,961.89 |
2,962.38 |
5.8K |
| 10:21 |
2,962.05 |
2,965.38 |
2,962.05 |
2,965.38 |
20.0K |
| 10:22 |
2,965.31 |
2,967.02 |
2,965.31 |
2,967.02 |
22.5K |
| 10:23 |
2,967.02 |
2,967.02 |
2,966.42 |
2,966.91 |
11.9K |
| 10:24 |
2,966.72 |
2,967.16 |
2,966.72 |
2,967.16 |
25.0K |
| 10:25 |
2,967.18 |
2,969.02 |
2,967.18 |
2,969.02 |
35.2K |
| 10:26 |
2,970.08 |
2,971.17 |
2,969.87 |
2,971.17 |
12.4K |
| 10:27 |
2,970.74 |
2,972.26 |
2,970.56 |
2,972.26 |
46.6K |
| 10:28 |
2,972.43 |
2,974.13 |
2,972.43 |
2,974.13 |
28.1K |
| 10:29 |
2,974.13 |
2,976.26 |
2,974.13 |
2,976.26 |
40.4K |
| 10:30 |
2,977.59 |
2,977.59 |
2,976.75 |
2,977.06 |
42.0K |
| 10:31 |
2,977.59 |
2,979.64 |
2,977.59 |
2,979.64 |
12.5K |
| 10:32 |
2,979.64 |
2,979.64 |
2,975.13 |
2,975.13 |
29.1K |
| 10:33 |
2,975.40 |
2,977.67 |
2,975.40 |
2,977.67 |
9.3K |
| 10:34 |
2,977.01 |
2,977.01 |
2,975.18 |
2,975.18 |
18.1K |
| 10:35 |
2,974.91 |
2,974.91 |
2,974.05 |
2,974.05 |
19.6K |
| 10:36 |
2,973.98 |
2,974.71 |
2,973.98 |
2,974.71 |
15.2K |
| 10:37 |
2,974.72 |
2,974.72 |
2,972.71 |
2,972.71 |
10.8K |
| 10:38 |
2,972.60 |
2,972.60 |
2,971.18 |
2,971.58 |
33.7K |
| 10:39 |
2,971.68 |
2,973.71 |
2,971.68 |
2,973.38 |
16.1K |
| 10:40 |
2,973.11 |
2,973.30 |
2,972.37 |
2,972.47 |
10.6K |
| 10:41 |
2,971.90 |
2,972.78 |
2,971.90 |
2,972.78 |
9.1K |
| 10:42 |
2,970.47 |
2,970.47 |
2,969.60 |
2,970.04 |
35.5K |
| 10:43 |
2,971.26 |
2,973.42 |
2,970.83 |
2,973.42 |
17.6K |
| 10:44 |
2,973.16 |
2,975.06 |
2,972.83 |
2,975.06 |
14.4K |
| 10:45 |
2,975.27 |
2,978.59 |
2,974.82 |
2,978.59 |
15.3K |
| 10:46 |
2,977.93 |
2,979.33 |
2,977.28 |
2,977.28 |
36.0K |
| 10:47 |
2,975.28 |
2,975.85 |
2,975.28 |
2,975.85 |
19.0K |
| 10:48 |
2,974.24 |
2,974.89 |
2,974.24 |
2,974.35 |
6.7K |
| 10:49 |
2,974.35 |
2,974.82 |
2,974.35 |
2,974.82 |
1.2K |
| 10:50 |
2,974.72 |
2,974.72 |
2,971.75 |
2,971.75 |
44.2K |
| 10:51 |
2,972.03 |
2,972.10 |
2,971.39 |
2,971.39 |
12.3K |
| 10:52 |
2,972.02 |
2,972.03 |
2,971.69 |
2,972.03 |
11.6K |
| 10:53 |
2,971.77 |
2,971.77 |
2,971.04 |
2,971.04 |
10.2K |
| 10:54 |
2,971.90 |
2,971.90 |
2,969.22 |
2,969.22 |
15.9K |
| 10:55 |
2,970.09 |
2,970.09 |
2,969.06 |
2,969.09 |
29.1K |
| 10:56 |
2,969.13 |
2,969.66 |
2,969.13 |
2,969.33 |
6.5K |
| 10:57 |
2,969.20 |
2,971.04 |
2,969.20 |
2,971.04 |
4.2K |
| 10:58 |
2,972.23 |
2,972.70 |
2,971.37 |
2,971.58 |
18.4K |
| 10:59 |
2,971.58 |
2,972.86 |
2,971.58 |
2,972.19 |
12.6K |
| 11:00 |
2,972.65 |
2,972.65 |
2,971.72 |
2,971.72 |
5.8K |
| 11:01 |
2,972.05 |
2,973.13 |
2,971.94 |
2,972.26 |
6.8K |
| 11:02 |
2,972.26 |
2,972.87 |
2,972.26 |
2,972.87 |
6.1K |
| 11:03 |
2,973.47 |
2,973.47 |
2,973.00 |
2,973.40 |
21.1K |
| 11:04 |
2,973.40 |
2,974.88 |
2,973.40 |
2,974.71 |
12.8K |
| 11:05 |
2,972.59 |
2,972.59 |
2,970.73 |
2,970.73 |
21.7K |
| 11:06 |
2,970.46 |
2,970.46 |
2,969.42 |
2,969.42 |
8.1K |
| 11:07 |
2,969.47 |
2,969.47 |
2,968.78 |
2,968.78 |
12.1K |
| 11:08 |
2,968.85 |
2,969.77 |
2,968.85 |
2,969.77 |
4.5K |
| 11:09 |
2,969.23 |
2,970.83 |
2,969.23 |
2,970.83 |
9.3K |
| 11:10 |
2,970.68 |
2,970.68 |
2,969.42 |
2,969.42 |
27.0K |
| 11:11 |
2,970.02 |
2,970.02 |
2,969.41 |
2,969.41 |
22.2K |
| 11:12 |
2,968.36 |
2,968.36 |
2,967.76 |
2,967.83 |
21.6K |
| 11:13 |
2,968.00 |
2,968.00 |
2,966.95 |
2,966.95 |
25.5K |
| 11:14 |
2,965.95 |
2,967.40 |
2,965.95 |
2,966.76 |
9.7K |
| 11:15 |
2,967.14 |
2,967.14 |
2,966.76 |
2,966.76 |
9.0K |
| 11:16 |
2,966.92 |
2,969.63 |
2,966.92 |
2,969.63 |
10.4K |
| 11:17 |
2,970.23 |
2,970.45 |
2,969.90 |
2,970.45 |
11.6K |
| 11:18 |
2,970.13 |
2,970.13 |
2,967.63 |
2,967.63 |
13.1K |
| 11:19 |
2,967.10 |
2,967.10 |
2,965.68 |
2,965.96 |
15.1K |
| 11:20 |
2,965.55 |
2,965.99 |
2,965.55 |
2,965.99 |
4.7K |
| 11:21 |
2,964.71 |
2,965.85 |
2,964.71 |
2,965.78 |
13.3K |
| 11:22 |
2,965.91 |
2,966.95 |
2,965.91 |
2,966.95 |
23.1K |
| 11:23 |
2,966.36 |
2,966.36 |
2,965.38 |
2,966.18 |
12.7K |
| 11:24 |
2,965.66 |
2,967.96 |
2,965.66 |
2,967.96 |
21.0K |
| 11:25 |
2,969.62 |
2,971.54 |
2,969.62 |
2,971.54 |
12.7K |
| 11:26 |
2,970.54 |
2,970.54 |
2,969.81 |
2,969.81 |
11.8K |
| 11:27 |
2,969.80 |
2,970.99 |
2,969.76 |
2,970.99 |
17.5K |
| 11:28 |
2,971.38 |
2,971.38 |
2,970.01 |
2,970.01 |
21.5K |
| 11:29 |
2,970.08 |
2,970.08 |
2,969.97 |
2,969.97 |
7.1K |
| 11:30 |
2,969.97 |
2,970.32 |
2,969.97 |
2,970.32 |
14.0K |
| 11:31 |
2,970.78 |
2,972.30 |
2,970.73 |
2,972.30 |
9.7K |
| 11:32 |
2,972.20 |
2,972.95 |
2,971.41 |
2,972.62 |
14.5K |
| 11:33 |
2,972.89 |
2,974.26 |
2,972.89 |
2,974.26 |
5.2K |
| 11:34 |
2,974.32 |
2,974.32 |
2,973.75 |
2,973.75 |
9.1K |
| 11:35 |
2,974.74 |
2,975.38 |
2,974.74 |
2,974.99 |
21.2K |
| 11:36 |
2,974.47 |
2,974.89 |
2,974.47 |
2,974.89 |
14.5K |
| 11:37 |
2,974.47 |
2,974.58 |
2,971.90 |
2,972.42 |
13.5K |
| 11:38 |
2,972.42 |
2,972.42 |
2,970.59 |
2,971.25 |
15.9K |
| 11:39 |
2,971.11 |
2,971.11 |
2,969.88 |
2,969.88 |
3.7K |
| 11:40 |
2,969.88 |
2,969.88 |
2,968.61 |
2,969.03 |
14.4K |
| 11:41 |
2,970.84 |
2,970.84 |
2,970.24 |
2,970.76 |
30.3K |
| 11:42 |
2,970.36 |
2,971.75 |
2,970.36 |
2,971.75 |
6.2K |
| 11:43 |
2,971.75 |
2,971.75 |
2,970.54 |
2,970.54 |
4.0K |
| 11:44 |
2,970.46 |
2,971.00 |
2,970.46 |
2,970.76 |
11.6K |
| 11:45 |
2,970.33 |
2,970.60 |
2,970.10 |
2,970.10 |
13.5K |
| 11:46 |
2,969.37 |
2,969.37 |
2,969.23 |
2,969.30 |
10.8K |
| 11:47 |
2,968.76 |
2,969.16 |
2,968.56 |
2,969.16 |
5.0K |
| 11:48 |
2,969.00 |
2,969.30 |
2,968.69 |
2,969.09 |
8.7K |
| 11:49 |
2,968.50 |
2,968.82 |
2,968.38 |
2,968.82 |
13.2K |
| 11:50 |
2,970.09 |
2,970.09 |
2,970.00 |
2,970.00 |
14.9K |
| 11:51 |
2,970.00 |
2,970.46 |
2,970.00 |
2,970.16 |
5.9K |
| 11:52 |
2,970.36 |
2,970.36 |
2,969.77 |
2,970.30 |
3.4K |
| 11:53 |
2,967.86 |
2,967.86 |
2,965.34 |
2,965.48 |
26.6K |
| 11:54 |
2,965.48 |
2,966.01 |
2,965.48 |
2,966.01 |
7.9K |
| 11:55 |
2,967.71 |
2,967.99 |
2,966.73 |
2,966.73 |
18.2K |
| 11:56 |
2,965.99 |
2,966.65 |
2,965.99 |
2,966.65 |
8.6K |
| 11:57 |
2,967.41 |
2,967.73 |
2,967.41 |
2,967.73 |
3.4K |
| 11:58 |
2,967.27 |
2,967.30 |
2,967.27 |
2,967.30 |
3.8K |
| 11:59 |
2,966.99 |
2,967.60 |
2,966.99 |
2,967.60 |
11.0K |
| 12:00 |
2,967.21 |
2,967.21 |
2,966.87 |
2,966.87 |
20.2K |
| 12:01 |
2,966.87 |
2,968.08 |
2,966.87 |
2,968.08 |
4.2K |
| 12:02 |
2,968.51 |
2,968.93 |
2,967.63 |
2,967.63 |
10.2K |
| 12:03 |
2,967.63 |
2,967.96 |
2,967.63 |
2,967.96 |
2.1K |
| 12:04 |
2,968.15 |
2,968.70 |
2,968.15 |
2,968.38 |
7.1K |
| 12:05 |
2,968.30 |
2,968.30 |
2,967.91 |
2,968.07 |
7.9K |
| 12:06 |
2,966.82 |
2,967.23 |
2,966.05 |
2,967.23 |
25.9K |
| 12:07 |
2,967.02 |
2,967.02 |
2,967.02 |
2,967.02 |
5.4K |
| 12:08 |
2,966.73 |
2,967.14 |
2,966.54 |
2,967.14 |
7.6K |
| 12:09 |
2,967.07 |
2,967.61 |
2,966.98 |
2,966.98 |
5.6K |
| 12:10 |
2,967.58 |
2,967.71 |
2,967.04 |
2,967.71 |
6.4K |
| 12:11 |
2,968.17 |
2,968.17 |
2,966.38 |
2,966.38 |
11.2K |
| 12:12 |
2,966.33 |
2,967.46 |
2,966.33 |
2,967.37 |
5.6K |
| 12:13 |
2,967.37 |
2,967.37 |
2,966.42 |
2,966.59 |
6.7K |
| 12:14 |
2,966.92 |
2,966.99 |
2,966.59 |
2,966.99 |
5.5K |
| 12:15 |
2,966.99 |
2,967.65 |
2,966.99 |
2,967.61 |
8.7K |
| 12:16 |
2,967.34 |
2,967.34 |
2,966.48 |
2,966.80 |
9.8K |
| 12:17 |
2,966.80 |
2,967.34 |
2,966.80 |
2,966.95 |
4.5K |
| 12:18 |
2,966.62 |
2,967.43 |
2,966.62 |
2,967.43 |
6.3K |
| 12:19 |
2,966.52 |
2,967.22 |
2,966.52 |
2,966.83 |
5.4K |
| 12:20 |
2,967.36 |
2,967.36 |
2,966.70 |
2,966.70 |
7.4K |
| 12:21 |
2,966.10 |
2,966.10 |
2,965.34 |
2,965.48 |
17.5K |
| 12:22 |
2,965.34 |
2,965.61 |
2,964.68 |
2,964.68 |
9.3K |
| 12:23 |
2,965.14 |
2,965.23 |
2,964.70 |
2,965.23 |
6.3K |
| 12:24 |
2,965.61 |
2,965.61 |
2,965.29 |
2,965.29 |
5.9K |
| 12:25 |
2,965.28 |
2,965.82 |
2,965.28 |
2,965.54 |
5.4K |
| 12:26 |
2,965.46 |
2,966.65 |
2,965.32 |
2,966.65 |
38.9K |
| 12:27 |
2,966.65 |
2,967.35 |
2,966.65 |
2,967.29 |
7.1K |
| 12:28 |
2,967.22 |
2,967.22 |
2,966.85 |
2,966.85 |
25.1K |
| 12:29 |
2,966.70 |
2,966.90 |
2,966.63 |
2,966.63 |
7.5K |
| 12:30 |
2,966.63 |
2,966.81 |
2,966.60 |
2,966.81 |
14.4K |
| 12:31 |
2,966.81 |
2,967.36 |
2,966.55 |
2,967.36 |
9.4K |
| 12:32 |
2,967.29 |
2,967.39 |
2,967.29 |
2,967.35 |
26.1K |
| 12:33 |
2,967.69 |
2,969.13 |
2,967.69 |
2,969.13 |
9.4K |
| 12:34 |
2,968.97 |
2,969.06 |
2,968.76 |
2,969.06 |
14.0K |
| 12:35 |
2,968.87 |
2,968.87 |
2,967.78 |
2,967.85 |
21.6K |
| 12:36 |
2,968.05 |
2,968.70 |
2,968.05 |
2,968.70 |
10.9K |
| 12:37 |
2,968.91 |
2,968.98 |
2,968.58 |
2,968.98 |
10.8K |
| 12:38 |
2,968.77 |
2,968.97 |
2,968.52 |
2,968.52 |
9.9K |
| 12:39 |
2,969.13 |
2,969.40 |
2,969.13 |
2,969.40 |
12.5K |
| 12:40 |
2,969.80 |
2,971.91 |
2,969.80 |
2,971.91 |
42.5K |
| 12:41 |
2,972.03 |
2,972.03 |
2,970.45 |
2,970.45 |
28.9K |
| 12:42 |
2,970.38 |
2,970.38 |
2,969.53 |
2,970.07 |
11.2K |
| 12:43 |
2,969.09 |
2,969.09 |
2,968.48 |
2,968.88 |
7.2K |
| 12:44 |
2,968.88 |
2,969.08 |
2,968.52 |
2,968.52 |
7.1K |
| 12:45 |
2,968.68 |
2,968.68 |
2,968.34 |
2,968.34 |
5.6K |
| 12:46 |
2,969.20 |
2,969.47 |
2,969.20 |
2,969.47 |
9.6K |
| 12:47 |
2,969.47 |
2,969.47 |
2,968.88 |
2,969.14 |
3.4K |
| 12:48 |
2,969.42 |
2,969.42 |
2,968.22 |
2,968.36 |
24.5K |
| 12:49 |
2,968.68 |
2,969.57 |
2,968.68 |
2,969.57 |
17.7K |
| 12:50 |
2,969.59 |
2,969.59 |
2,969.52 |
2,969.59 |
6.1K |
| 12:51 |
2,969.12 |
2,969.92 |
2,969.05 |
2,969.92 |
5.6K |
| 12:52 |
2,969.46 |
2,969.46 |
2,969.20 |
2,969.23 |
5.2K |
| 12:53 |
2,968.94 |
2,968.94 |
2,968.34 |
2,968.34 |
6.8K |
| 12:54 |
2,968.10 |
2,968.10 |
2,967.90 |
2,967.90 |
8.1K |
| 12:55 |
2,967.90 |
2,967.90 |
2,967.23 |
2,967.23 |
8.6K |
| 12:56 |
2,966.96 |
2,967.49 |
2,966.75 |
2,967.43 |
6.2K |
| 12:57 |
2,968.03 |
2,968.31 |
2,967.78 |
2,967.78 |
8.2K |
| 12:58 |
2,967.97 |
2,968.04 |
2,967.42 |
2,967.74 |
6.5K |
| 12:59 |
2,967.74 |
2,967.95 |
2,967.74 |
2,967.95 |
2.5K |
| 13:00 |
2,968.28 |
2,968.28 |
2,968.07 |
2,968.07 |
1.3K |
| 13:01 |
2,967.54 |
2,967.85 |
2,967.20 |
2,967.85 |
14.2K |
| 13:02 |
2,967.43 |
2,967.43 |
2,967.04 |
2,967.04 |
8.2K |
| 13:03 |
2,967.04 |
2,967.04 |
2,966.30 |
2,966.30 |
15.2K |
| 13:04 |
2,966.78 |
2,967.32 |
2,966.78 |
2,967.26 |
10.8K |
| 13:05 |
2,967.86 |
2,968.59 |
2,967.86 |
2,968.59 |
14.3K |
| 13:06 |
2,969.78 |
2,969.82 |
2,968.94 |
2,968.94 |
13.7K |
| 13:07 |
2,968.94 |
2,969.75 |
2,968.94 |
2,969.75 |
0.7K |
| 13:08 |
2,969.41 |
2,969.49 |
2,969.41 |
2,969.49 |
4.7K |
| 13:09 |
2,969.02 |
2,969.35 |
2,969.02 |
2,969.05 |
6.5K |
| 13:10 |
2,969.69 |
2,969.69 |
2,968.00 |
2,968.00 |
12.9K |
| 13:11 |
2,968.27 |
2,968.50 |
2,968.27 |
2,968.50 |
2.7K |
| 13:12 |
2,968.76 |
2,969.02 |
2,968.54 |
2,968.54 |
8.6K |
| 13:13 |
2,968.68 |
2,968.82 |
2,967.98 |
2,967.98 |
4.2K |
| 13:14 |
2,967.98 |
2,968.24 |
2,966.91 |
2,966.91 |
19.1K |
| 13:15 |
2,967.45 |
2,967.62 |
2,967.35 |
2,967.35 |
2.6K |
| 13:16 |
2,968.16 |
2,968.42 |
2,968.16 |
2,968.42 |
18.7K |
| 13:17 |
2,968.35 |
2,968.75 |
2,968.16 |
2,968.21 |
5.5K |
| 13:18 |
2,968.16 |
2,968.25 |
2,967.72 |
2,968.25 |
16.2K |
| 13:19 |
2,967.98 |
2,968.39 |
2,967.98 |
2,968.24 |
6.8K |
| 13:20 |
2,968.24 |
2,968.84 |
2,967.90 |
2,968.84 |
13.4K |
| 13:21 |
2,968.78 |
2,969.25 |
2,968.72 |
2,969.25 |
11.7K |
| 13:22 |
2,969.25 |
2,969.25 |
2,968.90 |
2,968.90 |
6.1K |
| 13:23 |
2,968.90 |
2,968.95 |
2,968.61 |
2,968.61 |
4.5K |
| 13:24 |
2,969.15 |
2,969.60 |
2,969.15 |
2,969.60 |
26.4K |
| 13:25 |
2,969.41 |
2,969.88 |
2,968.95 |
2,969.34 |
8.1K |
| 13:26 |
2,969.61 |
2,970.81 |
2,969.61 |
2,970.35 |
22.0K |
| 13:27 |
2,970.42 |
2,970.56 |
2,970.42 |
2,970.56 |
4.3K |
| 13:28 |
2,970.56 |
2,970.56 |
2,969.60 |
2,969.60 |
13.6K |
| 13:29 |
2,968.94 |
2,968.94 |
2,968.57 |
2,968.70 |
11.1K |
| 13:30 |
2,967.83 |
2,967.83 |
2,967.64 |
2,967.71 |
8.5K |
| 13:31 |
2,967.91 |
2,968.34 |
2,967.74 |
2,968.07 |
3.8K |
| 13:32 |
2,968.14 |
2,968.14 |
2,967.47 |
2,967.47 |
4.0K |
| 13:33 |
2,967.27 |
2,967.27 |
2,962.73 |
2,963.12 |
40.7K |
| 13:34 |
2,962.88 |
2,962.88 |
2,962.17 |
2,962.17 |
2.8K |
| 13:35 |
2,964.91 |
2,964.91 |
2,963.55 |
2,963.55 |
28.7K |
| 13:36 |
2,963.61 |
2,965.13 |
2,963.61 |
2,964.37 |
25.2K |
| 13:37 |
2,964.83 |
2,965.55 |
2,964.83 |
2,965.39 |
13.2K |
| 13:38 |
2,965.39 |
2,966.46 |
2,965.39 |
2,966.46 |
9.1K |
| 13:39 |
2,966.46 |
2,967.10 |
2,966.46 |
2,967.03 |
6.2K |
| 13:40 |
2,967.17 |
2,967.17 |
2,966.05 |
2,966.92 |
8.8K |
| 13:41 |
2,967.46 |
2,967.95 |
2,967.46 |
2,967.95 |
4.4K |
| 13:42 |
2,967.83 |
2,967.83 |
2,967.29 |
2,967.62 |
6.0K |
| 13:43 |
2,967.62 |
2,968.01 |
2,967.62 |
2,968.01 |
3.3K |
| 13:44 |
2,968.01 |
2,969.50 |
2,967.23 |
2,969.50 |
23.5K |
| 13:45 |
2,969.56 |
2,969.56 |
2,969.29 |
2,969.29 |
3.7K |
| 13:46 |
2,970.02 |
2,970.02 |
2,968.78 |
2,968.78 |
15.8K |
| 13:47 |
2,968.78 |
2,969.43 |
2,968.59 |
2,968.65 |
10.3K |
| 13:48 |
2,968.71 |
2,968.71 |
2,968.07 |
2,968.07 |
11.9K |
| 13:49 |
2,967.46 |
2,967.65 |
2,967.36 |
2,967.65 |
4.6K |
| 13:50 |
2,967.76 |
2,967.76 |
2,967.70 |
2,967.70 |
7.8K |
| 13:51 |
2,966.87 |
2,967.03 |
2,966.87 |
2,967.03 |
5.0K |
| 13:52 |
2,967.00 |
2,967.75 |
2,967.00 |
2,967.39 |
8.3K |
| 13:53 |
2,967.45 |
2,967.91 |
2,966.58 |
2,966.58 |
19.3K |
| 13:54 |
2,966.05 |
2,966.05 |
2,965.00 |
2,965.00 |
14.6K |
| 13:55 |
2,965.00 |
2,965.03 |
2,964.55 |
2,964.55 |
5.8K |
| 13:56 |
2,964.95 |
2,965.28 |
2,964.67 |
2,964.67 |
7.3K |
| 13:57 |
2,965.13 |
2,967.13 |
2,965.13 |
2,967.13 |
9.7K |
| 13:58 |
2,966.66 |
2,966.68 |
2,965.84 |
2,965.84 |
12.6K |
| 13:59 |
2,965.82 |
2,965.96 |
2,965.82 |
2,965.96 |
9.8K |
| 14:00 |
2,966.10 |
2,966.10 |
2,965.18 |
2,965.27 |
9.1K |
| 14:01 |
2,965.27 |
2,965.51 |
2,965.18 |
2,965.51 |
18.8K |
| 14:02 |
2,965.51 |
2,967.66 |
2,965.51 |
2,967.66 |
11.4K |
| 14:03 |
2,967.99 |
2,968.73 |
2,967.99 |
2,968.14 |
7.1K |
| 14:04 |
2,968.74 |
2,968.74 |
2,968.17 |
2,968.50 |
35.0K |
| 14:05 |
2,968.22 |
2,968.44 |
2,968.06 |
2,968.44 |
4.9K |
| 14:06 |
2,968.32 |
2,969.25 |
2,967.64 |
2,969.25 |
17.3K |
| 14:07 |
2,969.32 |
2,969.32 |
2,968.72 |
2,969.32 |
11.5K |
| 14:08 |
2,969.32 |
2,969.41 |
2,968.81 |
2,969.41 |
7.3K |
| 14:09 |
2,969.61 |
2,970.17 |
2,969.61 |
2,970.12 |
7.5K |
| 14:10 |
2,969.98 |
2,969.98 |
2,968.82 |
2,968.82 |
15.4K |
| 14:11 |
2,968.42 |
2,969.03 |
2,968.42 |
2,969.03 |
10.7K |
| 14:12 |
2,969.03 |
2,969.03 |
2,967.89 |
2,967.89 |
8.3K |
| 14:13 |
2,967.49 |
2,968.74 |
2,967.49 |
2,968.74 |
34.8K |
| 14:14 |
2,968.76 |
2,969.17 |
2,968.76 |
2,969.17 |
9.3K |
| 14:15 |
2,969.17 |
2,969.85 |
2,969.17 |
2,969.85 |
11.0K |
| 14:16 |
2,970.07 |
2,970.14 |
2,969.87 |
2,970.14 |
17.5K |
| 14:17 |
2,970.37 |
2,970.44 |
2,968.56 |
2,968.56 |
14.7K |
| 14:18 |
2,968.23 |
2,968.23 |
2,967.55 |
2,967.55 |
32.4K |
| 14:19 |
2,967.55 |
2,967.55 |
2,966.80 |
2,966.80 |
8.3K |
| 14:20 |
2,967.74 |
2,967.87 |
2,967.42 |
2,967.42 |
9.5K |
| 14:21 |
2,967.15 |
2,967.98 |
2,967.02 |
2,967.98 |
15.2K |
| 14:22 |
2,967.70 |
2,969.01 |
2,967.70 |
2,969.01 |
13.6K |
| 14:23 |
2,969.01 |
2,970.49 |
2,969.01 |
2,970.49 |
14.1K |
| 14:24 |
2,970.49 |
2,970.49 |
2,970.22 |
2,970.29 |
11.1K |
| 14:25 |
2,970.78 |
2,970.84 |
2,970.78 |
2,970.83 |
9.7K |
| 14:26 |
2,970.62 |
2,970.62 |
2,970.29 |
2,970.29 |
11.5K |
| 14:27 |
2,970.15 |
2,970.70 |
2,970.15 |
2,970.70 |
6.6K |
| 14:28 |
2,970.05 |
2,970.64 |
2,970.05 |
2,970.64 |
3.9K |
| 14:29 |
2,970.32 |
2,970.83 |
2,970.32 |
2,970.44 |
7.6K |
| 14:30 |
2,970.38 |
2,970.65 |
2,969.94 |
2,969.94 |
5.0K |
| 14:31 |
2,970.55 |
2,970.87 |
2,970.54 |
2,970.54 |
15.4K |
| 14:32 |
2,970.26 |
2,970.92 |
2,970.26 |
2,970.92 |
12.8K |
| 14:33 |
2,970.92 |
2,972.58 |
2,970.92 |
2,972.58 |
15.5K |
| 14:34 |
2,972.99 |
2,972.99 |
2,971.99 |
2,972.18 |
11.5K |
| 14:35 |
2,972.18 |
2,972.32 |
2,971.99 |
2,971.99 |
3.0K |
| 14:36 |
2,971.68 |
2,971.95 |
2,971.16 |
2,971.16 |
5.2K |
| 14:37 |
2,971.20 |
2,971.20 |
2,970.99 |
2,970.99 |
8.0K |
| 14:38 |
2,971.93 |
2,971.93 |
2,969.83 |
2,969.83 |
227.0K |
| 14:39 |
2,969.56 |
2,970.10 |
2,969.23 |
2,969.63 |
6.7K |
| 14:40 |
2,968.79 |
2,968.79 |
2,968.10 |
2,968.10 |
29.5K |
| 14:41 |
2,968.37 |
2,968.86 |
2,968.37 |
2,968.86 |
6.8K |
| 14:42 |
2,968.72 |
2,971.24 |
2,968.72 |
2,971.10 |
27.7K |
| 14:43 |
2,971.32 |
2,971.38 |
2,970.98 |
2,970.98 |
7.9K |
| 14:44 |
2,970.44 |
2,971.92 |
2,970.44 |
2,971.38 |
32.8K |
| 14:45 |
2,971.92 |
2,973.44 |
2,971.92 |
2,973.18 |
27.0K |
| 14:46 |
2,972.98 |
2,973.72 |
2,972.98 |
2,973.72 |
6.6K |
| 14:47 |
2,973.40 |
2,974.00 |
2,973.40 |
2,974.00 |
5.8K |
| 14:48 |
2,974.35 |
2,974.35 |
2,973.96 |
2,973.96 |
13.5K |
| 14:49 |
2,973.75 |
2,974.29 |
2,973.75 |
2,974.02 |
7.0K |
| 14:50 |
2,973.96 |
2,974.02 |
2,973.96 |
2,973.97 |
18.8K |
| 14:51 |
2,973.97 |
2,974.49 |
2,973.75 |
2,974.22 |
5.2K |
| 14:52 |
2,975.10 |
2,976.37 |
2,975.10 |
2,976.23 |
10.1K |
| 14:53 |
2,975.96 |
2,976.98 |
2,975.96 |
2,976.61 |
11.6K |
| 14:54 |
2,976.85 |
2,976.85 |
2,976.26 |
2,976.26 |
7.9K |
| 14:55 |
2,975.91 |
2,975.91 |
2,974.72 |
2,974.72 |
12.4K |
| 14:56 |
2,974.86 |
2,975.32 |
2,974.86 |
2,975.32 |
12.1K |
| 14:57 |
2,974.20 |
2,974.61 |
2,974.20 |
2,974.41 |
10.3K |
| 14:58 |
2,974.63 |
2,974.63 |
2,973.97 |
2,973.97 |
8.3K |
| 14:59 |
2,974.02 |
2,974.43 |
2,973.50 |
2,973.77 |
9.2K |
| 15:00 |
2,973.77 |
2,973.77 |
2,973.37 |
2,973.76 |
16.4K |
| 15:01 |
2,973.16 |
2,973.41 |
2,973.08 |
2,973.41 |
23.4K |
| 15:02 |
2,972.97 |
2,973.70 |
2,972.97 |
2,973.12 |
7.8K |
| 15:03 |
2,972.79 |
2,972.89 |
2,972.30 |
2,972.30 |
7.1K |
| 15:04 |
2,970.91 |
2,970.91 |
2,970.72 |
2,970.89 |
16.7K |
| 15:05 |
2,971.38 |
2,971.38 |
2,970.41 |
2,970.41 |
19.7K |
| 15:06 |
2,970.87 |
2,972.15 |
2,970.87 |
2,971.88 |
14.1K |
| 15:07 |
2,970.62 |
2,970.62 |
2,970.29 |
2,970.50 |
13.2K |
| 15:08 |
2,969.64 |
2,969.78 |
2,968.91 |
2,968.91 |
23.1K |
| 15:09 |
2,969.03 |
2,970.58 |
2,969.03 |
2,970.58 |
7.1K |
| 15:10 |
2,971.87 |
2,972.53 |
2,971.87 |
2,972.26 |
21.4K |
| 15:11 |
2,972.89 |
2,973.65 |
2,972.89 |
2,973.65 |
7.9K |
| 15:12 |
2,974.11 |
2,975.56 |
2,974.11 |
2,975.56 |
21.1K |
| 15:13 |
2,976.00 |
2,976.00 |
2,975.49 |
2,975.49 |
7.7K |
| 15:14 |
2,975.22 |
2,975.63 |
2,975.22 |
2,975.43 |
11.3K |
| 15:15 |
2,975.49 |
2,975.96 |
2,975.49 |
2,975.96 |
5.8K |
| 15:16 |
2,974.62 |
2,974.62 |
2,973.86 |
2,973.86 |
14.3K |
| 15:17 |
2,973.53 |
2,973.53 |
2,973.08 |
2,973.41 |
31.6K |
| 15:18 |
2,973.41 |
2,974.01 |
2,973.41 |
2,973.95 |
4.9K |
| 15:19 |
2,973.86 |
2,973.86 |
2,973.74 |
2,973.81 |
11.9K |
| 15:20 |
2,974.35 |
2,975.09 |
2,974.15 |
2,975.09 |
20.0K |
| 15:21 |
2,975.14 |
2,975.14 |
2,974.88 |
2,975.06 |
8.2K |
| 15:22 |
2,974.73 |
2,975.33 |
2,974.02 |
2,974.02 |
22.3K |
| 15:23 |
2,973.42 |
2,973.42 |
2,972.54 |
2,972.72 |
39.4K |
| 15:24 |
2,973.24 |
2,973.38 |
2,973.18 |
2,973.18 |
9.2K |
| 15:25 |
2,973.27 |
2,973.27 |
2,972.84 |
2,972.84 |
20.6K |
| 15:26 |
2,973.11 |
2,973.13 |
2,972.39 |
2,973.13 |
18.5K |
| 15:27 |
2,972.46 |
2,974.10 |
2,972.46 |
2,974.10 |
19.5K |
| 15:28 |
2,974.86 |
2,975.73 |
2,974.86 |
2,975.38 |
23.2K |
| 15:29 |
2,975.74 |
2,975.83 |
2,975.47 |
2,975.83 |
10.3K |
| 15:30 |
2,975.76 |
2,975.76 |
2,975.03 |
2,975.43 |
7.7K |
| 15:31 |
2,974.90 |
2,975.44 |
2,974.76 |
2,974.97 |
4.9K |
| 15:32 |
2,974.64 |
2,975.91 |
2,974.64 |
2,975.91 |
24.7K |
| 15:33 |
2,976.28 |
2,977.40 |
2,976.28 |
2,977.40 |
22.2K |
| 15:34 |
2,977.25 |
2,978.11 |
2,976.97 |
2,977.78 |
36.5K |
| 15:35 |
2,977.84 |
2,977.84 |
2,976.34 |
2,976.34 |
34.2K |
| 15:36 |
2,976.01 |
2,976.55 |
2,976.01 |
2,976.55 |
11.4K |
| 15:37 |
2,975.65 |
2,975.65 |
2,975.48 |
2,975.62 |
9.2K |
| 15:38 |
2,975.53 |
2,975.53 |
2,975.26 |
2,975.45 |
27.8K |
| 15:39 |
2,976.00 |
2,976.00 |
2,975.30 |
2,975.36 |
7.6K |
| 15:40 |
2,975.63 |
2,975.63 |
2,975.41 |
2,975.52 |
9.6K |
| 15:41 |
2,976.50 |
2,977.63 |
2,976.50 |
2,977.17 |
35.1K |
| 15:42 |
2,976.70 |
2,977.11 |
2,976.70 |
2,976.77 |
31.0K |
| 15:43 |
2,976.77 |
2,977.22 |
2,976.77 |
2,977.22 |
14.3K |
| 15:44 |
2,977.22 |
2,978.70 |
2,977.22 |
2,978.61 |
97.9K |
| 15:45 |
2,978.61 |
2,978.94 |
2,978.61 |
2,978.74 |
13.7K |
| 15:46 |
2,979.76 |
2,979.79 |
2,979.46 |
2,979.79 |
49.9K |
| 15:47 |
2,979.52 |
2,980.14 |
2,979.27 |
2,980.14 |
17.5K |
| 15:48 |
2,979.61 |
2,980.15 |
2,979.44 |
2,979.44 |
15.9K |
| 15:49 |
2,980.15 |
2,980.42 |
2,979.17 |
2,979.17 |
44.7K |
| 15:50 |
2,979.50 |
2,979.67 |
2,979.18 |
2,979.67 |
34.1K |
| 15:51 |
2,979.34 |
2,980.97 |
2,979.34 |
2,980.97 |
79.6K |
| 15:52 |
2,980.97 |
2,981.15 |
2,980.69 |
2,981.15 |
31.2K |
| 15:53 |
2,979.62 |
2,980.60 |
2,979.62 |
2,980.60 |
76.6K |
| 15:54 |
2,980.60 |
2,981.84 |
2,980.60 |
2,981.76 |
53.7K |
| 15:55 |
2,981.30 |
2,982.33 |
2,980.89 |
2,982.33 |
90.7K |
| 15:56 |
2,980.97 |
2,981.44 |
2,980.97 |
2,980.97 |
113.6K |
| 15:57 |
2,981.05 |
2,981.48 |
2,981.05 |
2,981.46 |
116.1K |
| 15:58 |
2,981.74 |
2,981.77 |
2,981.60 |
2,981.60 |
97.3K |
| 15:59 |
2,981.60 |
2,981.83 |
2,981.53 |
2,981.63 |
234.1K |
| 16:00 |
2,981.02 |
2,981.02 |
2,981.02 |
2,981.02 |
4,888.5K |
| 16:01 |
2,981.02 |
2,981.02 |
2,981.02 |
2,981.02 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|