| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,999.41 |
2,999.41 |
2,962.47 |
2,963.39 |
519.0K |
| 09:31 |
2,963.06 |
2,969.22 |
2,963.06 |
2,969.22 |
46.6K |
| 09:32 |
2,969.13 |
2,972.54 |
2,969.13 |
2,972.54 |
22.9K |
| 09:33 |
2,972.70 |
2,975.90 |
2,971.13 |
2,971.13 |
20.3K |
| 09:34 |
2,973.86 |
2,977.37 |
2,973.86 |
2,977.37 |
27.0K |
| 09:35 |
2,978.55 |
2,978.55 |
2,975.89 |
2,975.89 |
23.4K |
| 09:36 |
2,974.75 |
2,977.75 |
2,974.75 |
2,977.75 |
25.8K |
| 09:37 |
2,976.35 |
2,976.89 |
2,976.02 |
2,976.02 |
15.0K |
| 09:38 |
2,975.75 |
2,982.02 |
2,975.75 |
2,982.02 |
32.6K |
| 09:39 |
2,982.61 |
2,984.09 |
2,981.83 |
2,984.09 |
23.0K |
| 09:40 |
2,983.11 |
2,983.11 |
2,981.05 |
2,982.44 |
15.4K |
| 09:41 |
2,983.84 |
2,989.67 |
2,983.84 |
2,988.68 |
18.8K |
| 09:42 |
2,988.61 |
2,989.08 |
2,987.68 |
2,988.68 |
18.4K |
| 09:43 |
2,988.68 |
2,989.69 |
2,987.64 |
2,987.64 |
25.9K |
| 09:44 |
2,987.31 |
2,988.98 |
2,987.31 |
2,988.98 |
48.9K |
| 09:45 |
2,988.52 |
2,988.52 |
2,985.76 |
2,987.80 |
54.2K |
| 09:46 |
2,988.74 |
2,989.02 |
2,985.65 |
2,985.65 |
25.9K |
| 09:47 |
2,985.52 |
2,987.00 |
2,985.52 |
2,987.00 |
56.0K |
| 09:48 |
2,985.70 |
2,986.30 |
2,985.49 |
2,985.49 |
37.3K |
| 09:49 |
2,985.22 |
2,986.86 |
2,985.22 |
2,986.73 |
14.5K |
| 09:50 |
2,986.25 |
2,986.54 |
2,984.72 |
2,984.72 |
51.2K |
| 09:51 |
2,985.05 |
2,986.80 |
2,985.05 |
2,986.80 |
19.5K |
| 09:52 |
2,984.88 |
2,985.54 |
2,984.88 |
2,985.27 |
14.0K |
| 09:53 |
2,984.87 |
2,984.94 |
2,983.35 |
2,983.35 |
20.2K |
| 09:54 |
2,982.68 |
2,982.88 |
2,982.08 |
2,982.88 |
7.2K |
| 09:55 |
2,984.96 |
2,986.31 |
2,984.96 |
2,985.44 |
21.4K |
| 09:56 |
2,985.98 |
2,986.87 |
2,985.01 |
2,986.01 |
6.5K |
| 09:57 |
2,985.35 |
2,985.35 |
2,983.22 |
2,983.22 |
16.7K |
| 09:58 |
2,983.62 |
2,984.88 |
2,983.62 |
2,984.88 |
17.7K |
| 09:59 |
2,984.88 |
2,984.88 |
2,984.74 |
2,984.85 |
10.9K |
| 10:00 |
2,985.39 |
2,985.39 |
2,983.48 |
2,984.48 |
42.4K |
| 10:01 |
2,983.50 |
2,983.82 |
2,983.50 |
2,983.50 |
11.0K |
| 10:02 |
2,983.89 |
2,988.17 |
2,983.89 |
2,988.17 |
31.6K |
| 10:03 |
2,988.52 |
2,990.52 |
2,988.31 |
2,990.52 |
11.1K |
| 10:04 |
2,992.38 |
2,992.38 |
2,989.90 |
2,990.23 |
16.9K |
| 10:05 |
2,990.36 |
2,990.96 |
2,990.36 |
2,990.82 |
7.9K |
| 10:06 |
2,990.59 |
2,991.14 |
2,987.90 |
2,987.90 |
43.9K |
| 10:07 |
2,987.82 |
2,987.82 |
2,985.63 |
2,986.56 |
16.0K |
| 10:08 |
2,986.22 |
2,987.54 |
2,986.22 |
2,986.56 |
28.2K |
| 10:09 |
2,986.11 |
2,987.41 |
2,986.11 |
2,987.41 |
12.1K |
| 10:10 |
2,987.49 |
2,990.01 |
2,987.49 |
2,990.01 |
16.5K |
| 10:11 |
2,989.74 |
2,990.01 |
2,989.68 |
2,990.01 |
6.3K |
| 10:12 |
2,990.01 |
2,990.01 |
2,985.17 |
2,985.17 |
21.8K |
| 10:13 |
2,983.42 |
2,984.29 |
2,983.42 |
2,984.02 |
17.4K |
| 10:14 |
2,984.29 |
2,984.56 |
2,984.02 |
2,984.56 |
19.4K |
| 10:15 |
2,984.09 |
2,984.29 |
2,983.90 |
2,984.12 |
45.1K |
| 10:16 |
2,983.58 |
2,983.58 |
2,979.82 |
2,979.82 |
34.9K |
| 10:17 |
2,979.56 |
2,980.27 |
2,979.01 |
2,979.53 |
25.5K |
| 10:18 |
2,979.53 |
2,980.05 |
2,979.53 |
2,980.05 |
16.1K |
| 10:19 |
2,979.05 |
2,980.85 |
2,978.83 |
2,980.85 |
54.0K |
| 10:20 |
2,980.72 |
2,980.79 |
2,980.31 |
2,980.31 |
10.6K |
| 10:21 |
2,980.19 |
2,980.40 |
2,979.19 |
2,979.52 |
12.9K |
| 10:22 |
2,979.65 |
2,980.11 |
2,979.11 |
2,980.11 |
12.3K |
| 10:23 |
2,980.38 |
2,980.43 |
2,980.38 |
2,980.38 |
24.7K |
| 10:24 |
2,980.18 |
2,981.36 |
2,980.18 |
2,981.36 |
12.0K |
| 10:25 |
2,981.03 |
2,981.42 |
2,980.42 |
2,980.42 |
19.8K |
| 10:26 |
2,980.08 |
2,980.08 |
2,978.15 |
2,978.15 |
62.0K |
| 10:27 |
2,978.76 |
2,978.76 |
2,977.08 |
2,977.08 |
149.0K |
| 10:28 |
2,976.62 |
2,977.28 |
2,975.67 |
2,975.67 |
99.5K |
| 10:29 |
2,976.89 |
2,976.89 |
2,974.48 |
2,974.48 |
244.0K |
| 10:30 |
2,974.01 |
2,974.45 |
2,974.01 |
2,974.18 |
161.8K |
| 10:31 |
2,974.03 |
2,974.30 |
2,973.66 |
2,973.92 |
14.5K |
| 10:32 |
2,973.32 |
2,974.36 |
2,973.32 |
2,974.36 |
13.6K |
| 10:33 |
2,974.62 |
2,976.35 |
2,974.62 |
2,976.35 |
25.4K |
| 10:34 |
2,976.92 |
2,977.84 |
2,976.92 |
2,977.37 |
11.1K |
| 10:35 |
2,977.04 |
2,978.92 |
2,977.04 |
2,978.92 |
14.6K |
| 10:36 |
2,979.08 |
2,980.14 |
2,979.08 |
2,980.14 |
11.4K |
| 10:37 |
2,979.81 |
2,981.45 |
2,979.81 |
2,981.45 |
25.0K |
| 10:38 |
2,981.20 |
2,982.36 |
2,981.20 |
2,982.03 |
18.9K |
| 10:39 |
2,982.15 |
2,982.74 |
2,982.15 |
2,982.41 |
10.3K |
| 10:40 |
2,982.62 |
2,983.02 |
2,981.62 |
2,983.02 |
27.1K |
| 10:41 |
2,982.69 |
2,983.09 |
2,982.69 |
2,983.09 |
76.7K |
| 10:42 |
2,982.55 |
2,982.55 |
2,982.55 |
2,982.55 |
21.3K |
| 10:43 |
2,982.55 |
2,983.73 |
2,982.40 |
2,982.74 |
24.4K |
| 10:44 |
2,982.21 |
2,982.41 |
2,981.88 |
2,981.88 |
4.9K |
| 10:45 |
2,982.58 |
2,983.29 |
2,982.04 |
2,982.74 |
115.9K |
| 10:46 |
2,982.74 |
2,983.07 |
2,982.21 |
2,982.21 |
24.3K |
| 10:47 |
2,982.47 |
2,983.22 |
2,982.47 |
2,983.01 |
36.2K |
| 10:48 |
2,983.66 |
2,987.24 |
2,983.66 |
2,987.24 |
43.8K |
| 10:49 |
2,987.49 |
2,987.70 |
2,987.16 |
2,987.70 |
26.6K |
| 10:50 |
2,988.03 |
2,988.95 |
2,988.03 |
2,988.22 |
22.4K |
| 10:51 |
2,987.68 |
2,988.55 |
2,987.35 |
2,988.55 |
17.7K |
| 10:52 |
2,989.75 |
2,991.09 |
2,989.69 |
2,990.97 |
237.2K |
| 10:53 |
2,990.71 |
2,990.71 |
2,989.15 |
2,989.15 |
15.1K |
| 10:54 |
2,988.68 |
2,990.19 |
2,988.68 |
2,990.19 |
11.8K |
| 10:55 |
2,989.98 |
2,990.11 |
2,989.98 |
2,990.11 |
5.8K |
| 10:56 |
2,990.27 |
2,990.35 |
2,989.63 |
2,989.63 |
7.9K |
| 10:57 |
2,988.96 |
2,988.96 |
2,988.56 |
2,988.83 |
20.3K |
| 10:58 |
2,988.09 |
2,988.09 |
2,985.12 |
2,985.12 |
44.7K |
| 10:59 |
2,985.90 |
2,985.90 |
2,985.38 |
2,985.38 |
21.6K |
| 11:00 |
2,985.38 |
2,985.38 |
2,984.78 |
2,984.91 |
32.1K |
| 11:01 |
2,984.65 |
2,987.89 |
2,984.65 |
2,987.89 |
14.1K |
| 11:02 |
2,987.56 |
2,988.21 |
2,987.34 |
2,987.34 |
12.7K |
| 11:03 |
2,987.02 |
2,988.25 |
2,987.02 |
2,987.55 |
7.3K |
| 11:04 |
2,987.82 |
2,988.21 |
2,987.82 |
2,987.82 |
6.1K |
| 11:05 |
2,987.76 |
2,988.76 |
2,987.76 |
2,988.62 |
3.5K |
| 11:06 |
2,989.28 |
2,989.28 |
2,988.50 |
2,988.50 |
22.7K |
| 11:07 |
2,988.82 |
2,988.94 |
2,988.61 |
2,988.94 |
20.9K |
| 11:08 |
2,988.61 |
2,988.61 |
2,987.51 |
2,987.78 |
7.5K |
| 11:09 |
2,987.24 |
2,988.11 |
2,987.24 |
2,987.45 |
7.1K |
| 11:10 |
2,987.45 |
2,987.48 |
2,987.29 |
2,987.36 |
8.3K |
| 11:11 |
2,987.96 |
2,989.49 |
2,987.96 |
2,989.03 |
37.6K |
| 11:12 |
2,989.62 |
2,990.10 |
2,989.62 |
2,990.10 |
12.9K |
| 11:13 |
2,990.64 |
2,991.95 |
2,990.64 |
2,991.95 |
11.9K |
| 11:14 |
2,991.08 |
2,991.29 |
2,990.15 |
2,990.15 |
25.7K |
| 11:15 |
2,990.15 |
2,990.15 |
2,989.79 |
2,989.79 |
10.1K |
| 11:16 |
2,989.26 |
2,989.70 |
2,989.26 |
2,989.70 |
1.1K |
| 11:17 |
2,989.50 |
2,990.42 |
2,989.50 |
2,989.88 |
11.9K |
| 11:18 |
2,990.01 |
2,990.01 |
2,989.60 |
2,989.80 |
8.8K |
| 11:19 |
2,990.15 |
2,992.02 |
2,990.15 |
2,991.95 |
38.6K |
| 11:20 |
2,992.61 |
2,992.61 |
2,990.32 |
2,990.39 |
61.0K |
| 11:21 |
2,990.55 |
2,990.55 |
2,988.84 |
2,989.25 |
41.2K |
| 11:22 |
2,988.03 |
2,990.30 |
2,988.03 |
2,990.30 |
38.8K |
| 11:23 |
2,990.13 |
2,991.05 |
2,990.13 |
2,991.05 |
3.1K |
| 11:24 |
2,990.98 |
2,991.09 |
2,990.37 |
2,990.37 |
4.2K |
| 11:25 |
2,990.04 |
2,990.48 |
2,989.62 |
2,990.48 |
7.5K |
| 11:26 |
2,990.21 |
2,990.21 |
2,990.08 |
2,990.08 |
7.2K |
| 11:27 |
2,990.08 |
2,990.08 |
2,989.37 |
2,989.37 |
14.0K |
| 11:28 |
2,989.80 |
2,989.87 |
2,989.34 |
2,989.53 |
14.6K |
| 11:29 |
2,990.13 |
2,990.13 |
2,988.50 |
2,988.50 |
9.9K |
| 11:30 |
2,989.04 |
2,989.56 |
2,989.04 |
2,989.56 |
15.5K |
| 11:31 |
2,988.95 |
2,989.28 |
2,988.95 |
2,989.28 |
2.9K |
| 11:32 |
2,988.28 |
2,988.31 |
2,987.54 |
2,988.31 |
10.6K |
| 11:33 |
2,987.99 |
2,988.38 |
2,987.99 |
2,988.38 |
3.4K |
| 11:34 |
2,987.99 |
2,988.25 |
2,985.21 |
2,985.21 |
44.8K |
| 11:35 |
2,985.54 |
2,986.71 |
2,985.51 |
2,985.98 |
16.8K |
| 11:36 |
2,986.24 |
2,986.57 |
2,986.24 |
2,986.57 |
4.1K |
| 11:37 |
2,987.31 |
2,987.45 |
2,987.04 |
2,987.45 |
14.1K |
| 11:38 |
2,987.24 |
2,987.56 |
2,987.03 |
2,987.56 |
10.2K |
| 11:39 |
2,987.24 |
2,987.59 |
2,987.10 |
2,987.59 |
4.9K |
| 11:40 |
2,987.82 |
2,987.82 |
2,986.81 |
2,986.81 |
18.0K |
| 11:41 |
2,986.81 |
2,986.97 |
2,986.31 |
2,986.31 |
23.6K |
| 11:42 |
2,986.78 |
2,986.97 |
2,986.78 |
2,986.90 |
8.9K |
| 11:43 |
2,986.90 |
2,987.16 |
2,986.62 |
2,986.62 |
11.1K |
| 11:44 |
2,986.35 |
2,986.94 |
2,986.35 |
2,986.69 |
2.9K |
| 11:45 |
2,986.69 |
2,986.87 |
2,986.69 |
2,986.87 |
10.2K |
| 11:46 |
2,986.87 |
2,986.87 |
2,986.10 |
2,986.10 |
7.6K |
| 11:47 |
2,986.20 |
2,986.20 |
2,985.41 |
2,985.41 |
11.4K |
| 11:48 |
2,985.83 |
2,985.97 |
2,985.70 |
2,985.97 |
18.0K |
| 11:49 |
2,985.89 |
2,985.89 |
2,985.03 |
2,985.57 |
17.0K |
| 11:50 |
2,985.15 |
2,985.15 |
2,985.15 |
2,985.15 |
7.6K |
| 11:51 |
2,985.15 |
2,985.15 |
2,984.83 |
2,985.15 |
7.5K |
| 11:52 |
2,984.99 |
2,985.16 |
2,984.83 |
2,985.16 |
26.4K |
| 11:53 |
2,984.94 |
2,985.18 |
2,984.51 |
2,985.05 |
23.0K |
| 11:54 |
2,985.05 |
2,985.05 |
2,984.72 |
2,984.72 |
5.2K |
| 11:55 |
2,985.22 |
2,985.90 |
2,985.22 |
2,985.76 |
35.5K |
| 11:56 |
2,986.03 |
2,986.03 |
2,985.49 |
2,985.49 |
6.8K |
| 11:57 |
2,985.82 |
2,985.82 |
2,984.71 |
2,984.71 |
6.6K |
| 11:58 |
2,984.52 |
2,985.04 |
2,984.43 |
2,985.04 |
12.1K |
| 11:59 |
2,985.08 |
2,985.08 |
2,984.13 |
2,984.13 |
11.0K |
| 12:00 |
2,984.39 |
2,985.62 |
2,984.34 |
2,985.62 |
54.7K |
| 12:01 |
2,985.62 |
2,986.67 |
2,985.62 |
2,986.67 |
10.2K |
| 12:02 |
2,987.48 |
2,988.86 |
2,987.48 |
2,988.53 |
13.1K |
| 12:03 |
2,988.92 |
2,989.13 |
2,988.80 |
2,989.13 |
33.5K |
| 12:04 |
2,988.48 |
2,988.74 |
2,988.14 |
2,988.67 |
12.7K |
| 12:05 |
2,988.67 |
2,988.67 |
2,987.21 |
2,987.53 |
11.8K |
| 12:06 |
2,987.84 |
2,987.84 |
2,987.70 |
2,987.70 |
39.6K |
| 12:07 |
2,987.70 |
2,987.70 |
2,987.29 |
2,987.56 |
6.9K |
| 12:08 |
2,987.61 |
2,987.61 |
2,986.42 |
2,986.42 |
11.1K |
| 12:09 |
2,986.51 |
2,986.51 |
2,985.84 |
2,985.84 |
13.6K |
| 12:10 |
2,985.91 |
2,986.29 |
2,985.91 |
2,986.06 |
45.5K |
| 12:11 |
2,985.97 |
2,986.23 |
2,985.90 |
2,986.23 |
10.3K |
| 12:12 |
2,986.10 |
2,986.10 |
2,985.37 |
2,985.74 |
7.7K |
| 12:13 |
2,985.42 |
2,985.47 |
2,984.90 |
2,984.90 |
6.9K |
| 12:14 |
2,984.43 |
2,984.90 |
2,984.43 |
2,984.57 |
9.4K |
| 12:15 |
2,984.03 |
2,984.63 |
2,984.03 |
2,984.63 |
7.0K |
| 12:16 |
2,984.57 |
2,984.57 |
2,984.03 |
2,984.57 |
10.0K |
| 12:17 |
2,983.77 |
2,983.77 |
2,983.22 |
2,983.22 |
59.4K |
| 12:18 |
2,984.02 |
2,984.23 |
2,983.63 |
2,983.63 |
28.3K |
| 12:19 |
2,983.94 |
2,984.54 |
2,983.94 |
2,984.15 |
30.8K |
| 12:20 |
2,984.60 |
2,984.61 |
2,984.54 |
2,984.61 |
15.7K |
| 12:21 |
2,984.61 |
2,984.61 |
2,984.35 |
2,984.42 |
24.9K |
| 12:22 |
2,984.29 |
2,984.72 |
2,984.24 |
2,984.72 |
15.2K |
| 12:23 |
2,984.83 |
2,985.23 |
2,984.83 |
2,985.16 |
8.2K |
| 12:24 |
2,985.15 |
2,985.23 |
2,985.15 |
2,985.23 |
28.8K |
| 12:25 |
2,985.61 |
2,985.94 |
2,985.27 |
2,985.27 |
13.0K |
| 12:26 |
2,985.60 |
2,985.80 |
2,985.53 |
2,985.53 |
5.5K |
| 12:27 |
2,985.53 |
2,985.80 |
2,984.95 |
2,985.32 |
374.2K |
| 12:28 |
2,984.60 |
2,984.76 |
2,984.59 |
2,984.76 |
337.2K |
| 12:29 |
2,985.30 |
2,985.30 |
2,983.20 |
2,983.20 |
46.4K |
| 12:30 |
2,983.26 |
2,983.26 |
2,982.21 |
2,982.80 |
16.7K |
| 12:31 |
2,982.15 |
2,982.20 |
2,981.37 |
2,981.37 |
22.8K |
| 12:32 |
2,981.72 |
2,981.99 |
2,981.66 |
2,981.99 |
19.2K |
| 12:33 |
2,982.45 |
2,982.45 |
2,981.40 |
2,981.40 |
5.0K |
| 12:34 |
2,980.74 |
2,980.88 |
2,980.71 |
2,980.88 |
14.7K |
| 12:35 |
2,980.88 |
2,981.26 |
2,980.88 |
2,981.26 |
11.3K |
| 12:36 |
2,981.26 |
2,981.26 |
2,980.39 |
2,980.91 |
5.7K |
| 12:37 |
2,980.69 |
2,980.96 |
2,980.69 |
2,980.96 |
3.7K |
| 12:38 |
2,980.39 |
2,980.83 |
2,980.39 |
2,980.77 |
11.9K |
| 12:39 |
2,980.67 |
2,980.91 |
2,980.54 |
2,980.54 |
8.1K |
| 12:40 |
2,980.40 |
2,980.40 |
2,979.76 |
2,980.23 |
16.6K |
| 12:41 |
2,979.85 |
2,980.29 |
2,979.81 |
2,980.29 |
8.0K |
| 12:42 |
2,979.52 |
2,979.52 |
2,978.84 |
2,979.04 |
10.7K |
| 12:43 |
2,979.00 |
2,979.00 |
2,978.43 |
2,978.43 |
13.1K |
| 12:44 |
2,979.13 |
2,979.13 |
2,978.97 |
2,978.97 |
8.7K |
| 12:45 |
2,978.74 |
2,978.74 |
2,978.42 |
2,978.42 |
4.6K |
| 12:46 |
2,978.83 |
2,979.47 |
2,978.56 |
2,979.47 |
12.9K |
| 12:47 |
2,979.84 |
2,980.03 |
2,979.84 |
2,979.96 |
22.0K |
| 12:48 |
2,979.96 |
2,979.96 |
2,979.34 |
2,979.34 |
10.0K |
| 12:49 |
2,979.20 |
2,979.40 |
2,978.64 |
2,978.64 |
8.4K |
| 12:50 |
2,978.50 |
2,978.90 |
2,978.50 |
2,978.90 |
8.6K |
| 12:51 |
2,979.07 |
2,979.07 |
2,978.22 |
2,978.49 |
9.3K |
| 12:52 |
2,978.88 |
2,979.49 |
2,978.88 |
2,979.28 |
27.7K |
| 12:53 |
2,978.49 |
2,978.73 |
2,978.49 |
2,978.73 |
12.7K |
| 12:54 |
2,978.73 |
2,979.20 |
2,978.73 |
2,979.20 |
7.5K |
| 12:55 |
2,978.86 |
2,978.86 |
2,978.72 |
2,978.72 |
7.6K |
| 12:56 |
2,978.67 |
2,978.67 |
2,978.34 |
2,978.67 |
2.0K |
| 12:57 |
2,978.67 |
2,978.67 |
2,978.20 |
2,978.54 |
8.2K |
| 12:58 |
2,979.25 |
2,979.25 |
2,978.32 |
2,978.32 |
16.6K |
| 12:59 |
2,977.99 |
2,977.99 |
2,976.84 |
2,976.84 |
16.3K |
| 13:00 |
2,976.84 |
2,977.99 |
2,976.45 |
2,976.45 |
38.1K |
| 13:01 |
2,975.47 |
2,975.47 |
2,975.00 |
2,975.07 |
20.5K |
| 13:02 |
2,974.96 |
2,974.96 |
2,974.23 |
2,974.56 |
7.7K |
| 13:03 |
2,974.29 |
2,974.88 |
2,974.29 |
2,974.88 |
4.8K |
| 13:04 |
2,974.73 |
2,974.87 |
2,974.26 |
2,974.87 |
10.8K |
| 13:05 |
2,974.61 |
2,974.61 |
2,974.15 |
2,974.15 |
3.3K |
| 13:06 |
2,974.15 |
2,974.74 |
2,974.15 |
2,974.74 |
11.7K |
| 13:07 |
2,974.28 |
2,974.62 |
2,973.67 |
2,973.67 |
12.8K |
| 13:08 |
2,973.07 |
2,973.07 |
2,972.74 |
2,972.88 |
2.4K |
| 13:09 |
2,973.21 |
2,975.69 |
2,973.21 |
2,975.69 |
17.8K |
| 13:10 |
2,975.49 |
2,975.49 |
2,974.60 |
2,974.60 |
9.6K |
| 13:11 |
2,974.59 |
2,974.72 |
2,973.75 |
2,973.75 |
7.3K |
| 13:12 |
2,974.30 |
2,974.30 |
2,973.15 |
2,973.15 |
6.2K |
| 13:13 |
2,973.15 |
2,973.49 |
2,973.15 |
2,973.42 |
3.8K |
| 13:14 |
2,972.74 |
2,972.74 |
2,970.82 |
2,970.82 |
15.6K |
| 13:15 |
2,971.36 |
2,971.36 |
2,970.84 |
2,971.17 |
15.1K |
| 13:16 |
2,971.50 |
2,971.56 |
2,970.96 |
2,970.96 |
9.7K |
| 13:17 |
2,970.94 |
2,970.94 |
2,969.84 |
2,970.44 |
30.7K |
| 13:18 |
2,970.14 |
2,970.69 |
2,969.79 |
2,970.69 |
12.9K |
| 13:19 |
2,970.69 |
2,971.17 |
2,970.69 |
2,971.17 |
6.6K |
| 13:20 |
2,971.44 |
2,971.44 |
2,970.84 |
2,970.84 |
24.9K |
| 13:21 |
2,970.11 |
2,970.50 |
2,970.11 |
2,970.50 |
6.1K |
| 13:22 |
2,970.36 |
2,970.36 |
2,970.34 |
2,970.34 |
2.8K |
| 13:23 |
2,970.34 |
2,970.59 |
2,970.34 |
2,970.59 |
12.4K |
| 13:24 |
2,970.59 |
2,970.59 |
2,970.26 |
2,970.47 |
3.2K |
| 13:25 |
2,970.93 |
2,971.61 |
2,970.93 |
2,971.61 |
11.4K |
| 13:26 |
2,970.35 |
2,970.35 |
2,968.81 |
2,968.88 |
21.9K |
| 13:27 |
2,968.88 |
2,969.42 |
2,968.88 |
2,969.42 |
5.6K |
| 13:28 |
2,969.35 |
2,969.78 |
2,969.35 |
2,969.71 |
13.1K |
| 13:29 |
2,969.77 |
2,972.17 |
2,969.77 |
2,972.17 |
16.3K |
| 13:30 |
2,972.17 |
2,972.77 |
2,972.17 |
2,972.63 |
7.0K |
| 13:31 |
2,972.63 |
2,972.63 |
2,971.42 |
2,971.42 |
9.0K |
| 13:32 |
2,971.42 |
2,972.15 |
2,971.42 |
2,972.15 |
8.6K |
| 13:33 |
2,972.15 |
2,972.29 |
2,972.08 |
2,972.08 |
4.7K |
| 13:34 |
2,972.04 |
2,973.68 |
2,972.04 |
2,973.68 |
9.7K |
| 13:35 |
2,973.68 |
2,974.06 |
2,973.20 |
2,973.20 |
4.3K |
| 13:36 |
2,973.74 |
2,973.74 |
2,971.61 |
2,971.74 |
19.4K |
| 13:37 |
2,971.69 |
2,971.69 |
2,969.47 |
2,969.47 |
13.5K |
| 13:38 |
2,969.54 |
2,969.54 |
2,969.38 |
2,969.54 |
15.1K |
| 13:39 |
2,969.17 |
2,969.52 |
2,969.14 |
2,969.52 |
3.9K |
| 13:40 |
2,969.18 |
2,969.61 |
2,969.11 |
2,969.28 |
11.4K |
| 13:41 |
2,969.28 |
2,969.28 |
2,968.84 |
2,969.18 |
2.3K |
| 13:42 |
2,968.91 |
2,969.92 |
2,968.84 |
2,969.92 |
12.1K |
| 13:43 |
2,970.35 |
2,970.35 |
2,969.54 |
2,969.67 |
18.6K |
| 13:44 |
2,969.72 |
2,970.06 |
2,969.72 |
2,970.06 |
7.6K |
| 13:45 |
2,969.99 |
2,970.31 |
2,969.61 |
2,970.31 |
3.3K |
| 13:46 |
2,970.31 |
2,970.31 |
2,970.17 |
2,970.31 |
13.4K |
| 13:47 |
2,970.45 |
2,970.77 |
2,969.91 |
2,970.77 |
7.8K |
| 13:48 |
2,970.18 |
2,970.21 |
2,970.04 |
2,970.21 |
10.3K |
| 13:49 |
2,970.55 |
2,970.55 |
2,970.21 |
2,970.21 |
14.4K |
| 13:50 |
2,970.14 |
2,970.23 |
2,970.10 |
2,970.23 |
20.3K |
| 13:51 |
2,970.23 |
2,970.23 |
2,969.90 |
2,970.23 |
6.8K |
| 13:52 |
2,970.37 |
2,970.37 |
2,970.01 |
2,970.01 |
15.3K |
| 13:53 |
2,970.01 |
2,970.34 |
2,970.01 |
2,970.27 |
7.1K |
| 13:54 |
2,970.87 |
2,970.87 |
2,970.22 |
2,970.22 |
14.6K |
| 13:55 |
2,970.62 |
2,970.75 |
2,970.14 |
2,970.14 |
7.2K |
| 13:56 |
2,970.01 |
2,970.03 |
2,970.01 |
2,970.03 |
37.8K |
| 13:57 |
2,969.96 |
2,970.30 |
2,969.96 |
2,970.09 |
5.5K |
| 13:58 |
2,970.50 |
2,970.90 |
2,970.50 |
2,970.90 |
9.4K |
| 13:59 |
2,971.01 |
2,971.35 |
2,970.82 |
2,971.35 |
17.5K |
| 14:00 |
2,971.08 |
2,971.61 |
2,971.08 |
2,971.61 |
16.1K |
| 14:01 |
2,971.29 |
2,971.29 |
2,970.96 |
2,971.03 |
17.4K |
| 14:02 |
2,970.76 |
2,970.89 |
2,970.55 |
2,970.55 |
10.5K |
| 14:03 |
2,970.82 |
2,970.82 |
2,970.33 |
2,970.41 |
5.1K |
| 14:04 |
2,970.48 |
2,970.48 |
2,969.55 |
2,969.55 |
15.8K |
| 14:05 |
2,970.41 |
2,970.75 |
2,970.32 |
2,970.75 |
4.5K |
| 14:06 |
2,970.50 |
2,970.97 |
2,970.50 |
2,970.97 |
39.2K |
| 14:07 |
2,970.65 |
2,970.65 |
2,970.44 |
2,970.44 |
7.0K |
| 14:08 |
2,970.44 |
2,970.56 |
2,970.25 |
2,970.56 |
7.3K |
| 14:09 |
2,970.11 |
2,970.44 |
2,970.11 |
2,970.27 |
6.2K |
| 14:10 |
2,970.44 |
2,971.29 |
2,970.44 |
2,970.69 |
7.9K |
| 14:11 |
2,971.09 |
2,971.23 |
2,971.09 |
2,971.23 |
5.4K |
| 14:12 |
2,971.17 |
2,973.45 |
2,971.17 |
2,973.45 |
14.0K |
| 14:13 |
2,973.05 |
2,973.38 |
2,972.73 |
2,972.73 |
12.3K |
| 14:14 |
2,972.86 |
2,972.93 |
2,972.46 |
2,972.46 |
9.8K |
| 14:15 |
2,973.00 |
2,973.59 |
2,973.00 |
2,973.59 |
12.9K |
| 14:16 |
2,973.26 |
2,973.79 |
2,973.26 |
2,973.79 |
11.8K |
| 14:17 |
2,973.79 |
2,973.91 |
2,973.52 |
2,973.91 |
9.4K |
| 14:18 |
2,973.58 |
2,974.12 |
2,973.09 |
2,973.20 |
8.1K |
| 14:19 |
2,973.53 |
2,973.63 |
2,973.53 |
2,973.63 |
9.8K |
| 14:20 |
2,973.96 |
2,975.62 |
2,973.42 |
2,975.62 |
12.9K |
| 14:21 |
2,975.28 |
2,975.28 |
2,974.42 |
2,974.68 |
11.8K |
| 14:22 |
2,975.01 |
2,976.42 |
2,975.01 |
2,976.42 |
16.0K |
| 14:23 |
2,976.80 |
2,977.86 |
2,976.61 |
2,977.53 |
29.7K |
| 14:24 |
2,977.60 |
2,977.60 |
2,976.05 |
2,976.05 |
9.7K |
| 14:25 |
2,975.68 |
2,976.02 |
2,975.68 |
2,975.94 |
10.5K |
| 14:26 |
2,976.11 |
2,976.81 |
2,976.11 |
2,976.81 |
11.1K |
| 14:27 |
2,976.81 |
2,976.81 |
2,976.35 |
2,976.35 |
2.3K |
| 14:28 |
2,976.08 |
2,976.72 |
2,976.02 |
2,976.31 |
10.2K |
| 14:29 |
2,976.33 |
2,976.52 |
2,976.33 |
2,976.34 |
2.0K |
| 14:30 |
2,976.61 |
2,976.84 |
2,976.61 |
2,976.71 |
9.1K |
| 14:31 |
2,976.97 |
2,977.17 |
2,976.97 |
2,977.17 |
28.2K |
| 14:32 |
2,977.17 |
2,977.17 |
2,975.74 |
2,975.74 |
12.4K |
| 14:33 |
2,975.63 |
2,976.52 |
2,975.63 |
2,976.08 |
9.0K |
| 14:34 |
2,975.72 |
2,976.36 |
2,975.72 |
2,976.36 |
8.4K |
| 14:35 |
2,976.36 |
2,976.36 |
2,976.06 |
2,976.06 |
2.3K |
| 14:36 |
2,976.06 |
2,976.20 |
2,975.71 |
2,975.71 |
7.0K |
| 14:37 |
2,975.88 |
2,975.88 |
2,975.15 |
2,975.15 |
3.6K |
| 14:38 |
2,975.85 |
2,975.90 |
2,975.63 |
2,975.63 |
7.4K |
| 14:39 |
2,975.40 |
2,975.40 |
2,974.90 |
2,975.40 |
12.6K |
| 14:40 |
2,976.51 |
2,976.81 |
2,976.48 |
2,976.81 |
11.9K |
| 14:41 |
2,976.74 |
2,977.08 |
2,976.42 |
2,977.08 |
10.3K |
| 14:42 |
2,977.08 |
2,977.73 |
2,977.07 |
2,977.73 |
9.5K |
| 14:43 |
2,977.72 |
2,979.20 |
2,977.72 |
2,979.20 |
12.7K |
| 14:44 |
2,979.67 |
2,979.83 |
2,978.44 |
2,978.44 |
11.4K |
| 14:45 |
2,979.08 |
2,979.08 |
2,978.82 |
2,978.95 |
7.3K |
| 14:46 |
2,978.88 |
2,978.88 |
2,978.20 |
2,978.74 |
5.3K |
| 14:47 |
2,978.47 |
2,978.47 |
2,978.01 |
2,978.20 |
10.3K |
| 14:48 |
2,978.04 |
2,978.04 |
2,977.31 |
2,977.31 |
20.1K |
| 14:49 |
2,977.31 |
2,977.39 |
2,977.25 |
2,977.39 |
3.2K |
| 14:50 |
2,977.51 |
2,977.67 |
2,977.23 |
2,977.23 |
4.6K |
| 14:51 |
2,977.23 |
2,978.36 |
2,977.23 |
2,978.36 |
12.5K |
| 14:52 |
2,978.36 |
2,978.36 |
2,978.10 |
2,978.10 |
14.3K |
| 14:53 |
2,977.96 |
2,977.96 |
2,977.31 |
2,977.31 |
13.9K |
| 14:54 |
2,977.71 |
2,977.71 |
2,976.85 |
2,976.85 |
5.7K |
| 14:55 |
2,977.04 |
2,978.59 |
2,977.04 |
2,978.39 |
10.7K |
| 14:56 |
2,978.72 |
2,980.73 |
2,978.72 |
2,980.73 |
15.1K |
| 14:57 |
2,980.46 |
2,980.46 |
2,980.26 |
2,980.26 |
4.0K |
| 14:58 |
2,980.93 |
2,982.07 |
2,980.93 |
2,981.80 |
13.0K |
| 14:59 |
2,981.80 |
2,982.37 |
2,981.80 |
2,982.24 |
14.3K |
| 15:00 |
2,982.28 |
2,983.36 |
2,982.28 |
2,983.36 |
37.1K |
| 15:01 |
2,983.36 |
2,983.36 |
2,983.16 |
2,983.16 |
6.0K |
| 15:02 |
2,983.10 |
2,983.63 |
2,983.10 |
2,983.63 |
10.5K |
| 15:03 |
2,983.52 |
2,983.52 |
2,983.24 |
2,983.32 |
10.6K |
| 15:04 |
2,983.32 |
2,983.52 |
2,983.32 |
2,983.37 |
7.9K |
| 15:05 |
2,983.30 |
2,983.77 |
2,983.30 |
2,983.77 |
3.9K |
| 15:06 |
2,983.63 |
2,983.70 |
2,983.16 |
2,983.16 |
5.3K |
| 15:07 |
2,983.17 |
2,983.23 |
2,983.06 |
2,983.06 |
23.5K |
| 15:08 |
2,983.12 |
2,983.12 |
2,982.32 |
2,982.32 |
17.0K |
| 15:09 |
2,982.76 |
2,982.76 |
2,982.43 |
2,982.60 |
10.4K |
| 15:10 |
2,982.85 |
2,983.23 |
2,982.85 |
2,982.95 |
14.8K |
| 15:11 |
2,982.95 |
2,983.65 |
2,982.79 |
2,983.65 |
5.9K |
| 15:12 |
2,983.65 |
2,983.65 |
2,982.25 |
2,982.51 |
8.8K |
| 15:13 |
2,982.38 |
2,982.38 |
2,982.22 |
2,982.24 |
11.7K |
| 15:14 |
2,982.17 |
2,982.29 |
2,981.84 |
2,982.29 |
10.3K |
| 15:15 |
2,983.00 |
2,983.14 |
2,982.85 |
2,982.85 |
11.0K |
| 15:16 |
2,982.92 |
2,983.15 |
2,982.82 |
2,982.82 |
5.8K |
| 15:17 |
2,982.82 |
2,983.19 |
2,982.82 |
2,983.19 |
4.8K |
| 15:18 |
2,983.43 |
2,984.03 |
2,983.36 |
2,983.36 |
8.1K |
| 15:19 |
2,983.80 |
2,983.86 |
2,983.51 |
2,983.84 |
9.3K |
| 15:20 |
2,983.68 |
2,985.22 |
2,983.68 |
2,985.22 |
29.2K |
| 15:21 |
2,984.89 |
2,985.56 |
2,984.89 |
2,985.42 |
13.7K |
| 15:22 |
2,985.63 |
2,985.96 |
2,985.63 |
2,985.96 |
4.9K |
| 15:23 |
2,986.42 |
2,986.42 |
2,986.36 |
2,986.36 |
3.6K |
| 15:24 |
2,986.67 |
2,986.67 |
2,985.55 |
2,985.93 |
10.7K |
| 15:25 |
2,985.14 |
2,985.54 |
2,985.14 |
2,985.35 |
15.9K |
| 15:26 |
2,985.49 |
2,985.92 |
2,985.08 |
2,985.08 |
13.1K |
| 15:27 |
2,984.83 |
2,985.30 |
2,983.96 |
2,983.96 |
11.4K |
| 15:28 |
2,983.83 |
2,984.48 |
2,983.71 |
2,984.48 |
7.4K |
| 15:29 |
2,984.39 |
2,984.42 |
2,983.71 |
2,983.71 |
11.1K |
| 15:30 |
2,984.72 |
2,985.02 |
2,983.95 |
2,984.06 |
37.7K |
| 15:31 |
2,984.33 |
2,984.47 |
2,984.20 |
2,984.39 |
18.5K |
| 15:32 |
2,984.82 |
2,984.82 |
2,983.63 |
2,983.63 |
20.6K |
| 15:33 |
2,982.17 |
2,982.17 |
2,980.31 |
2,980.31 |
31.7K |
| 15:34 |
2,979.44 |
2,982.55 |
2,979.44 |
2,981.68 |
33.5K |
| 15:35 |
2,981.25 |
2,984.12 |
2,981.25 |
2,984.12 |
28.5K |
| 15:36 |
2,983.58 |
2,983.82 |
2,983.32 |
2,983.32 |
33.3K |
| 15:37 |
2,983.50 |
2,983.50 |
2,981.94 |
2,981.94 |
8.1K |
| 15:38 |
2,982.20 |
2,982.73 |
2,981.20 |
2,981.20 |
12.3K |
| 15:39 |
2,981.80 |
2,982.40 |
2,981.80 |
2,982.09 |
24.7K |
| 15:40 |
2,982.62 |
2,982.62 |
2,981.72 |
2,982.51 |
39.7K |
| 15:41 |
2,982.84 |
2,984.24 |
2,982.84 |
2,984.24 |
16.2K |
| 15:42 |
2,985.31 |
2,985.52 |
2,984.91 |
2,984.91 |
23.5K |
| 15:43 |
2,984.91 |
2,985.66 |
2,984.91 |
2,985.65 |
12.1K |
| 15:44 |
2,986.56 |
2,988.19 |
2,985.92 |
2,988.19 |
29.4K |
| 15:45 |
2,988.02 |
2,988.02 |
2,984.42 |
2,984.42 |
36.6K |
| 15:46 |
2,984.01 |
2,984.96 |
2,984.01 |
2,984.96 |
23.0K |
| 15:47 |
2,985.16 |
2,985.53 |
2,984.62 |
2,984.78 |
11.2K |
| 15:48 |
2,985.21 |
2,985.79 |
2,983.77 |
2,983.77 |
35.8K |
| 15:49 |
2,984.26 |
2,984.43 |
2,984.26 |
2,984.43 |
22.0K |
| 15:50 |
2,984.63 |
2,987.73 |
2,984.63 |
2,987.06 |
90.4K |
| 15:51 |
2,986.22 |
2,986.35 |
2,984.85 |
2,984.85 |
60.8K |
| 15:52 |
2,984.31 |
2,984.31 |
2,983.59 |
2,983.59 |
36.2K |
| 15:53 |
2,983.39 |
2,983.39 |
2,982.65 |
2,983.04 |
71.2K |
| 15:54 |
2,982.17 |
2,982.57 |
2,981.78 |
2,981.78 |
45.0K |
| 15:55 |
2,981.54 |
2,982.29 |
2,981.37 |
2,982.29 |
60.5K |
| 15:56 |
2,981.44 |
2,983.29 |
2,981.44 |
2,983.24 |
138.3K |
| 15:57 |
2,983.61 |
2,983.97 |
2,983.61 |
2,983.74 |
53.2K |
| 15:58 |
2,983.52 |
2,983.59 |
2,983.34 |
2,983.34 |
122.1K |
| 15:59 |
2,983.16 |
2,983.16 |
2,982.03 |
2,982.63 |
239.7K |
| 16:00 |
2,982.89 |
2,982.89 |
2,982.85 |
2,982.85 |
2,386.0K |
| 16:01 |
2,982.85 |
2,982.85 |
2,982.85 |
2,982.85 |
2.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|