| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,982.85 |
2,982.85 |
2,976.55 |
2,976.55 |
184.0K |
| 09:31 |
2,976.55 |
2,977.71 |
2,976.40 |
2,976.40 |
6.1K |
| 09:32 |
2,977.10 |
2,978.79 |
2,976.20 |
2,976.20 |
5.9K |
| 09:33 |
2,974.88 |
2,974.92 |
2,969.84 |
2,974.92 |
52.3K |
| 09:34 |
2,975.05 |
2,975.93 |
2,975.05 |
2,975.61 |
3.9K |
| 09:35 |
2,975.93 |
2,975.93 |
2,971.41 |
2,972.91 |
13.5K |
| 09:36 |
2,971.63 |
2,972.90 |
2,971.63 |
2,971.71 |
23.6K |
| 09:37 |
2,967.99 |
2,968.20 |
2,964.92 |
2,964.92 |
41.0K |
| 09:38 |
2,965.73 |
2,967.87 |
2,964.14 |
2,967.87 |
29.0K |
| 09:39 |
2,968.53 |
2,968.73 |
2,968.20 |
2,968.27 |
9.9K |
| 09:40 |
2,969.08 |
2,969.08 |
2,968.68 |
2,968.95 |
7.4K |
| 09:41 |
2,972.30 |
2,973.71 |
2,972.30 |
2,972.94 |
17.8K |
| 09:42 |
2,973.93 |
2,974.46 |
2,971.88 |
2,972.36 |
26.5K |
| 09:43 |
2,971.28 |
2,973.31 |
2,971.28 |
2,973.31 |
31.0K |
| 09:44 |
2,974.83 |
2,978.07 |
2,974.62 |
2,978.07 |
9.7K |
| 09:45 |
2,976.59 |
2,976.73 |
2,972.81 |
2,972.81 |
111.1K |
| 09:46 |
2,974.21 |
2,975.08 |
2,971.95 |
2,975.08 |
55.8K |
| 09:47 |
2,976.36 |
2,976.36 |
2,972.23 |
2,973.16 |
14.5K |
| 09:48 |
2,973.16 |
2,973.27 |
2,972.28 |
2,972.28 |
11.6K |
| 09:49 |
2,972.40 |
2,972.52 |
2,970.90 |
2,972.52 |
61.0K |
| 09:50 |
2,971.75 |
2,971.75 |
2,969.16 |
2,969.49 |
38.4K |
| 09:51 |
2,968.49 |
2,969.67 |
2,967.67 |
2,967.67 |
30.6K |
| 09:52 |
2,966.14 |
2,968.60 |
2,966.14 |
2,968.60 |
10.7K |
| 09:53 |
2,968.27 |
2,968.72 |
2,968.06 |
2,968.45 |
35.1K |
| 09:54 |
2,967.99 |
2,967.99 |
2,966.94 |
2,966.99 |
13.0K |
| 09:55 |
2,966.40 |
2,969.48 |
2,966.07 |
2,969.48 |
101.0K |
| 09:56 |
2,968.22 |
2,968.76 |
2,967.43 |
2,967.43 |
58.2K |
| 09:57 |
2,968.69 |
2,969.60 |
2,965.87 |
2,965.87 |
37.9K |
| 09:58 |
2,965.20 |
2,965.64 |
2,965.14 |
2,965.14 |
12.8K |
| 09:59 |
2,965.14 |
2,966.39 |
2,964.87 |
2,966.39 |
37.9K |
| 10:00 |
2,966.59 |
2,966.61 |
2,965.76 |
2,965.76 |
62.0K |
| 10:01 |
2,965.51 |
2,965.51 |
2,963.41 |
2,963.83 |
38.6K |
| 10:02 |
2,965.68 |
2,968.21 |
2,965.68 |
2,968.21 |
66.3K |
| 10:03 |
2,966.73 |
2,966.73 |
2,965.42 |
2,965.42 |
57.8K |
| 10:04 |
2,966.32 |
2,966.81 |
2,966.32 |
2,966.77 |
28.5K |
| 10:05 |
2,968.10 |
2,968.10 |
2,967.23 |
2,967.23 |
22.1K |
| 10:06 |
2,967.70 |
2,967.70 |
2,965.73 |
2,965.86 |
11.9K |
| 10:07 |
2,966.26 |
2,966.74 |
2,966.26 |
2,966.60 |
7.4K |
| 10:08 |
2,965.40 |
2,965.60 |
2,965.11 |
2,965.11 |
7.5K |
| 10:09 |
2,965.01 |
2,965.37 |
2,965.01 |
2,965.37 |
4.6K |
| 10:10 |
2,966.93 |
2,967.34 |
2,966.93 |
2,967.01 |
18.5K |
| 10:11 |
2,966.54 |
2,966.54 |
2,964.53 |
2,964.64 |
141.8K |
| 10:12 |
2,963.90 |
2,963.90 |
2,962.14 |
2,962.26 |
28.3K |
| 10:13 |
2,961.86 |
2,962.40 |
2,961.86 |
2,962.40 |
10.8K |
| 10:14 |
2,960.60 |
2,960.60 |
2,958.58 |
2,958.75 |
38.4K |
| 10:15 |
2,959.58 |
2,959.58 |
2,958.58 |
2,959.33 |
45.4K |
| 10:16 |
2,959.20 |
2,959.20 |
2,957.59 |
2,957.59 |
16.5K |
| 10:17 |
2,957.32 |
2,958.25 |
2,955.78 |
2,956.73 |
18.7K |
| 10:18 |
2,955.40 |
2,956.54 |
2,955.40 |
2,956.54 |
12.2K |
| 10:19 |
2,956.40 |
2,957.44 |
2,956.13 |
2,956.85 |
8.9K |
| 10:20 |
2,957.65 |
2,960.43 |
2,957.65 |
2,960.43 |
23.5K |
| 10:21 |
2,961.17 |
2,961.95 |
2,959.69 |
2,961.95 |
16.2K |
| 10:22 |
2,962.22 |
2,962.22 |
2,961.21 |
2,961.21 |
11.6K |
| 10:23 |
2,961.08 |
2,961.75 |
2,961.08 |
2,961.75 |
9.6K |
| 10:24 |
2,962.49 |
2,963.08 |
2,962.01 |
2,963.08 |
24.5K |
| 10:25 |
2,963.14 |
2,965.76 |
2,963.14 |
2,965.76 |
13.8K |
| 10:26 |
2,965.88 |
2,967.11 |
2,965.88 |
2,967.11 |
40.7K |
| 10:27 |
2,966.12 |
2,967.11 |
2,966.12 |
2,967.11 |
17.7K |
| 10:28 |
2,966.45 |
2,967.00 |
2,965.82 |
2,965.82 |
41.5K |
| 10:29 |
2,965.72 |
2,966.42 |
2,965.72 |
2,966.39 |
164.8K |
| 10:30 |
2,966.26 |
2,966.26 |
2,965.09 |
2,965.09 |
7.3K |
| 10:31 |
2,965.18 |
2,965.49 |
2,964.26 |
2,964.26 |
95.6K |
| 10:32 |
2,964.46 |
2,964.76 |
2,964.35 |
2,964.35 |
17.3K |
| 10:33 |
2,963.42 |
2,963.87 |
2,963.41 |
2,963.60 |
66.5K |
| 10:34 |
2,963.69 |
2,964.96 |
2,963.69 |
2,964.63 |
21.2K |
| 10:35 |
2,964.10 |
2,965.49 |
2,964.10 |
2,964.12 |
12.6K |
| 10:36 |
2,963.95 |
2,964.09 |
2,963.73 |
2,963.73 |
5.9K |
| 10:37 |
2,962.54 |
2,962.88 |
2,962.09 |
2,962.09 |
15.7K |
| 10:38 |
2,962.42 |
2,962.42 |
2,961.65 |
2,961.65 |
8.2K |
| 10:39 |
2,961.65 |
2,961.65 |
2,960.91 |
2,961.31 |
31.0K |
| 10:40 |
2,961.31 |
2,961.64 |
2,961.31 |
2,961.45 |
22.1K |
| 10:41 |
2,961.98 |
2,962.30 |
2,961.98 |
2,962.30 |
5.2K |
| 10:42 |
2,961.91 |
2,963.10 |
2,961.91 |
2,962.51 |
5.7K |
| 10:43 |
2,962.38 |
2,962.38 |
2,961.39 |
2,961.39 |
8.7K |
| 10:44 |
2,961.11 |
2,961.11 |
2,959.28 |
2,959.28 |
5.3K |
| 10:45 |
2,959.39 |
2,960.13 |
2,958.14 |
2,958.14 |
17.6K |
| 10:46 |
2,958.68 |
2,958.88 |
2,958.63 |
2,958.88 |
9.8K |
| 10:47 |
2,958.34 |
2,959.74 |
2,958.34 |
2,959.74 |
7.8K |
| 10:48 |
2,958.55 |
2,958.55 |
2,956.43 |
2,956.43 |
16.4K |
| 10:49 |
2,955.88 |
2,955.88 |
2,954.48 |
2,954.48 |
47.3K |
| 10:50 |
2,953.62 |
2,955.21 |
2,953.08 |
2,955.21 |
35.7K |
| 10:51 |
2,955.67 |
2,956.02 |
2,955.23 |
2,955.23 |
12.1K |
| 10:52 |
2,955.23 |
2,955.23 |
2,954.55 |
2,954.55 |
9.1K |
| 10:53 |
2,955.01 |
2,956.94 |
2,954.87 |
2,956.94 |
9.6K |
| 10:54 |
2,957.13 |
2,958.44 |
2,957.13 |
2,958.44 |
13.0K |
| 10:55 |
2,959.37 |
2,959.37 |
2,958.08 |
2,958.08 |
7.9K |
| 10:56 |
2,957.82 |
2,959.47 |
2,957.82 |
2,959.47 |
9.0K |
| 10:57 |
2,959.88 |
2,960.26 |
2,959.88 |
2,960.08 |
9.3K |
| 10:58 |
2,959.88 |
2,961.48 |
2,959.88 |
2,961.48 |
38.5K |
| 10:59 |
2,961.48 |
2,961.86 |
2,961.07 |
2,961.86 |
10.4K |
| 11:00 |
2,961.61 |
2,961.61 |
2,961.28 |
2,961.28 |
14.5K |
| 11:01 |
2,962.02 |
2,962.28 |
2,961.68 |
2,961.68 |
4.5K |
| 11:02 |
2,961.63 |
2,961.63 |
2,961.41 |
2,961.60 |
12.6K |
| 11:03 |
2,961.81 |
2,961.81 |
2,960.58 |
2,960.58 |
9.2K |
| 11:04 |
2,961.45 |
2,961.45 |
2,959.65 |
2,959.65 |
9.9K |
| 11:05 |
2,960.51 |
2,960.65 |
2,960.43 |
2,960.43 |
6.3K |
| 11:06 |
2,961.39 |
2,961.39 |
2,961.37 |
2,961.37 |
7.6K |
| 11:07 |
2,961.23 |
2,961.88 |
2,961.23 |
2,961.88 |
4.9K |
| 11:08 |
2,962.54 |
2,962.54 |
2,961.35 |
2,961.35 |
21.9K |
| 11:09 |
2,962.81 |
2,963.89 |
2,962.81 |
2,963.89 |
11.9K |
| 11:10 |
2,964.08 |
2,967.88 |
2,964.08 |
2,967.88 |
24.6K |
| 11:11 |
2,968.53 |
2,969.00 |
2,967.93 |
2,967.93 |
11.2K |
| 11:12 |
2,968.33 |
2,968.86 |
2,967.92 |
2,967.92 |
13.2K |
| 11:13 |
2,965.14 |
2,965.14 |
2,964.47 |
2,964.98 |
18.7K |
| 11:14 |
2,965.52 |
2,965.52 |
2,964.29 |
2,964.29 |
8.2K |
| 11:15 |
2,964.30 |
2,965.29 |
2,964.30 |
2,965.02 |
32.1K |
| 11:16 |
2,965.02 |
2,965.68 |
2,964.35 |
2,965.68 |
5.2K |
| 11:17 |
2,965.95 |
2,966.69 |
2,965.95 |
2,966.42 |
11.4K |
| 11:18 |
2,966.80 |
2,966.80 |
2,966.74 |
2,966.74 |
6.2K |
| 11:19 |
2,966.74 |
2,967.05 |
2,964.72 |
2,964.72 |
15.4K |
| 11:20 |
2,964.72 |
2,965.89 |
2,964.72 |
2,965.89 |
13.1K |
| 11:21 |
2,965.94 |
2,965.94 |
2,965.61 |
2,965.61 |
4.0K |
| 11:22 |
2,966.02 |
2,966.13 |
2,965.97 |
2,965.97 |
3.5K |
| 11:23 |
2,965.43 |
2,966.25 |
2,965.43 |
2,966.25 |
227.6K |
| 11:24 |
2,966.45 |
2,966.67 |
2,966.22 |
2,966.22 |
5.9K |
| 11:25 |
2,966.22 |
2,966.22 |
2,965.05 |
2,965.48 |
40.6K |
| 11:26 |
2,964.84 |
2,966.11 |
2,964.84 |
2,965.67 |
16.5K |
| 11:27 |
2,965.28 |
2,965.49 |
2,964.96 |
2,964.96 |
4.1K |
| 11:28 |
2,965.49 |
2,966.37 |
2,965.49 |
2,966.37 |
12.7K |
| 11:29 |
2,965.83 |
2,966.37 |
2,965.70 |
2,965.70 |
11.9K |
| 11:30 |
2,966.37 |
2,966.77 |
2,965.70 |
2,966.77 |
32.8K |
| 11:31 |
2,966.83 |
2,967.12 |
2,966.50 |
2,967.12 |
21.7K |
| 11:32 |
2,967.12 |
2,967.18 |
2,965.65 |
2,965.65 |
8.7K |
| 11:33 |
2,965.65 |
2,965.72 |
2,965.62 |
2,965.72 |
7.5K |
| 11:34 |
2,965.56 |
2,965.56 |
2,965.23 |
2,965.23 |
4.7K |
| 11:35 |
2,964.96 |
2,966.47 |
2,964.96 |
2,965.77 |
17.6K |
| 11:36 |
2,965.74 |
2,965.74 |
2,964.87 |
2,965.74 |
14.3K |
| 11:37 |
2,965.04 |
2,968.88 |
2,965.04 |
2,968.88 |
41.6K |
| 11:38 |
2,968.95 |
2,969.68 |
2,968.41 |
2,969.68 |
32.7K |
| 11:39 |
2,969.99 |
2,970.02 |
2,969.52 |
2,969.52 |
31.0K |
| 11:40 |
2,969.52 |
2,970.06 |
2,968.40 |
2,968.40 |
17.4K |
| 11:41 |
2,968.33 |
2,969.12 |
2,968.33 |
2,969.12 |
34.2K |
| 11:42 |
2,968.44 |
2,968.44 |
2,967.90 |
2,967.90 |
11.0K |
| 11:43 |
2,967.90 |
2,967.90 |
2,967.00 |
2,967.37 |
57.9K |
| 11:44 |
2,967.16 |
2,968.75 |
2,967.16 |
2,968.75 |
14.2K |
| 11:45 |
2,968.86 |
2,969.30 |
2,968.86 |
2,969.30 |
10.6K |
| 11:46 |
2,969.02 |
2,969.02 |
2,968.42 |
2,968.42 |
9.6K |
| 11:47 |
2,968.42 |
2,968.42 |
2,966.89 |
2,966.89 |
11.5K |
| 11:48 |
2,966.89 |
2,967.58 |
2,966.89 |
2,967.25 |
35.0K |
| 11:49 |
2,967.89 |
2,968.24 |
2,967.74 |
2,967.74 |
5.5K |
| 11:50 |
2,967.34 |
2,967.34 |
2,966.14 |
2,966.57 |
20.5K |
| 11:51 |
2,966.57 |
2,966.98 |
2,966.57 |
2,966.98 |
3.8K |
| 11:52 |
2,966.65 |
2,966.65 |
2,966.32 |
2,966.36 |
8.5K |
| 11:53 |
2,966.96 |
2,966.96 |
2,965.88 |
2,966.42 |
13.9K |
| 11:54 |
2,967.29 |
2,967.83 |
2,967.29 |
2,967.64 |
12.5K |
| 11:55 |
2,967.67 |
2,970.04 |
2,967.67 |
2,970.04 |
15.8K |
| 11:56 |
2,970.09 |
2,970.09 |
2,969.07 |
2,969.07 |
13.7K |
| 11:57 |
2,969.13 |
2,969.13 |
2,968.80 |
2,968.80 |
3.7K |
| 11:58 |
2,969.07 |
2,969.07 |
2,968.74 |
2,968.74 |
5.6K |
| 11:59 |
2,968.74 |
2,969.07 |
2,968.21 |
2,968.21 |
13.5K |
| 12:00 |
2,968.30 |
2,968.77 |
2,968.30 |
2,968.50 |
36.7K |
| 12:01 |
2,968.59 |
2,968.59 |
2,967.05 |
2,967.05 |
11.3K |
| 12:02 |
2,966.44 |
2,966.81 |
2,966.44 |
2,966.81 |
11.4K |
| 12:03 |
2,966.71 |
2,967.18 |
2,966.71 |
2,967.18 |
5.2K |
| 12:04 |
2,966.82 |
2,967.58 |
2,966.82 |
2,967.36 |
5.6K |
| 12:05 |
2,967.10 |
2,967.63 |
2,967.10 |
2,967.63 |
5.6K |
| 12:06 |
2,967.63 |
2,967.63 |
2,967.10 |
2,967.24 |
4.8K |
| 12:07 |
2,967.14 |
2,967.14 |
2,966.71 |
2,966.94 |
4.3K |
| 12:08 |
2,966.94 |
2,967.51 |
2,966.94 |
2,967.51 |
6.0K |
| 12:09 |
2,966.80 |
2,967.87 |
2,966.80 |
2,967.60 |
16.8K |
| 12:10 |
2,967.73 |
2,968.12 |
2,967.73 |
2,968.12 |
7.5K |
| 12:11 |
2,968.35 |
2,968.96 |
2,968.35 |
2,968.69 |
19.7K |
| 12:12 |
2,969.21 |
2,969.21 |
2,968.47 |
2,968.68 |
7.6K |
| 12:13 |
2,969.68 |
2,970.99 |
2,969.68 |
2,970.72 |
107.8K |
| 12:14 |
2,970.99 |
2,974.87 |
2,970.99 |
2,974.87 |
35.5K |
| 12:15 |
2,975.07 |
2,975.53 |
2,975.07 |
2,975.53 |
24.3K |
| 12:16 |
2,974.87 |
2,975.14 |
2,974.66 |
2,974.66 |
9.4K |
| 12:17 |
2,974.93 |
2,978.57 |
2,974.93 |
2,977.97 |
72.7K |
| 12:18 |
2,977.37 |
2,978.03 |
2,977.05 |
2,977.70 |
14.6K |
| 12:19 |
2,976.30 |
2,976.84 |
2,976.30 |
2,976.30 |
10.6K |
| 12:20 |
2,976.57 |
2,976.57 |
2,976.24 |
2,976.55 |
8.0K |
| 12:21 |
2,976.71 |
2,976.71 |
2,976.66 |
2,976.66 |
66.6K |
| 12:22 |
2,977.19 |
2,977.80 |
2,977.19 |
2,977.80 |
16.7K |
| 12:23 |
2,978.99 |
2,979.48 |
2,978.99 |
2,979.48 |
9.6K |
| 12:24 |
2,979.61 |
2,979.94 |
2,979.36 |
2,979.36 |
6.7K |
| 12:25 |
2,979.74 |
2,979.74 |
2,979.25 |
2,979.25 |
8.2K |
| 12:26 |
2,979.31 |
2,979.31 |
2,979.28 |
2,979.28 |
5.3K |
| 12:27 |
2,979.28 |
2,979.28 |
2,978.16 |
2,978.16 |
13.9K |
| 12:28 |
2,978.10 |
2,978.70 |
2,978.10 |
2,978.70 |
3.6K |
| 12:29 |
2,978.70 |
2,978.87 |
2,978.66 |
2,978.76 |
19.6K |
| 12:30 |
2,978.97 |
2,978.97 |
2,978.57 |
2,978.57 |
11.7K |
| 12:31 |
2,978.84 |
2,978.84 |
2,978.38 |
2,978.38 |
6.9K |
| 12:32 |
2,978.84 |
2,979.06 |
2,978.84 |
2,978.96 |
12.9K |
| 12:33 |
2,978.96 |
2,979.53 |
2,978.28 |
2,979.53 |
5.7K |
| 12:34 |
2,979.53 |
2,979.92 |
2,978.91 |
2,978.91 |
22.3K |
| 12:35 |
2,978.75 |
2,978.75 |
2,976.30 |
2,976.30 |
13.9K |
| 12:36 |
2,977.33 |
2,977.33 |
2,976.60 |
2,976.60 |
9.9K |
| 12:37 |
2,977.60 |
2,978.00 |
2,977.60 |
2,978.00 |
7.2K |
| 12:38 |
2,978.11 |
2,978.11 |
2,977.33 |
2,977.64 |
10.1K |
| 12:39 |
2,977.96 |
2,978.18 |
2,977.96 |
2,978.18 |
7.2K |
| 12:40 |
2,977.67 |
2,977.78 |
2,976.98 |
2,976.98 |
27.7K |
| 12:41 |
2,976.71 |
2,976.87 |
2,976.71 |
2,976.71 |
5.2K |
| 12:42 |
2,976.87 |
2,976.87 |
2,976.30 |
2,976.84 |
5.2K |
| 12:43 |
2,976.51 |
2,976.51 |
2,975.98 |
2,976.06 |
16.9K |
| 12:44 |
2,976.45 |
2,976.45 |
2,976.06 |
2,976.06 |
14.7K |
| 12:45 |
2,976.28 |
2,976.34 |
2,975.88 |
2,975.88 |
4.4K |
| 12:46 |
2,976.31 |
2,976.31 |
2,975.88 |
2,975.88 |
15.1K |
| 12:47 |
2,975.28 |
2,975.28 |
2,974.30 |
2,974.30 |
7.7K |
| 12:48 |
2,974.03 |
2,974.40 |
2,973.96 |
2,974.40 |
11.9K |
| 12:49 |
2,974.40 |
2,974.40 |
2,973.26 |
2,973.85 |
22.6K |
| 12:50 |
2,973.85 |
2,973.98 |
2,973.00 |
2,973.82 |
8.7K |
| 12:51 |
2,973.88 |
2,973.88 |
2,972.57 |
2,973.04 |
11.8K |
| 12:52 |
2,972.77 |
2,972.83 |
2,972.66 |
2,972.66 |
2.2K |
| 12:53 |
2,972.98 |
2,973.37 |
2,972.98 |
2,973.07 |
19.5K |
| 12:54 |
2,973.07 |
2,973.64 |
2,973.04 |
2,973.64 |
3.2K |
| 12:55 |
2,973.64 |
2,973.64 |
2,973.57 |
2,973.57 |
2.3K |
| 12:56 |
2,973.82 |
2,973.82 |
2,973.14 |
2,973.14 |
12.5K |
| 12:57 |
2,972.67 |
2,972.67 |
2,972.61 |
2,972.61 |
6.4K |
| 12:58 |
2,972.61 |
2,972.61 |
2,972.07 |
2,972.28 |
4.7K |
| 12:59 |
2,972.28 |
2,972.61 |
2,971.95 |
2,971.95 |
3.9K |
| 13:00 |
2,971.41 |
2,971.74 |
2,971.21 |
2,971.48 |
7.7K |
| 13:01 |
2,971.53 |
2,971.74 |
2,971.41 |
2,971.41 |
2.6K |
| 13:02 |
2,970.82 |
2,971.10 |
2,970.08 |
2,970.08 |
22.5K |
| 13:03 |
2,969.81 |
2,970.08 |
2,969.81 |
2,970.08 |
10.5K |
| 13:04 |
2,970.08 |
2,970.14 |
2,969.67 |
2,969.67 |
5.7K |
| 13:05 |
2,969.09 |
2,969.72 |
2,969.09 |
2,969.72 |
3.4K |
| 13:06 |
2,969.18 |
2,969.78 |
2,969.18 |
2,969.46 |
3.8K |
| 13:07 |
2,969.22 |
2,969.22 |
2,968.48 |
2,968.48 |
6.8K |
| 13:08 |
2,968.45 |
2,968.45 |
2,968.45 |
2,968.45 |
2.6K |
| 13:09 |
2,968.45 |
2,968.76 |
2,968.35 |
2,968.76 |
8.5K |
| 13:10 |
2,969.79 |
2,970.25 |
2,969.79 |
2,970.25 |
11.2K |
| 13:11 |
2,970.25 |
2,970.25 |
2,969.92 |
2,969.92 |
0.7K |
| 13:12 |
2,969.79 |
2,969.79 |
2,969.79 |
2,969.79 |
4.4K |
| 13:13 |
2,969.53 |
2,969.79 |
2,969.53 |
2,969.79 |
6.1K |
| 13:14 |
2,969.79 |
2,970.45 |
2,969.79 |
2,970.45 |
12.6K |
| 13:15 |
2,970.45 |
2,970.62 |
2,970.45 |
2,970.45 |
7.3K |
| 13:16 |
2,970.78 |
2,970.78 |
2,970.38 |
2,970.38 |
9.3K |
| 13:17 |
2,970.38 |
2,972.83 |
2,970.31 |
2,972.83 |
52.9K |
| 13:18 |
2,972.60 |
2,972.60 |
2,971.83 |
2,971.83 |
17.7K |
| 13:19 |
2,971.83 |
2,972.10 |
2,971.17 |
2,971.17 |
21.8K |
| 13:20 |
2,971.17 |
2,971.55 |
2,971.11 |
2,971.22 |
7.2K |
| 13:21 |
2,971.01 |
2,971.01 |
2,970.65 |
2,970.65 |
8.0K |
| 13:22 |
2,970.98 |
2,970.98 |
2,970.53 |
2,970.53 |
3.3K |
| 13:23 |
2,970.46 |
2,970.63 |
2,970.45 |
2,970.45 |
5.6K |
| 13:24 |
2,970.72 |
2,970.85 |
2,970.32 |
2,970.85 |
5.7K |
| 13:25 |
2,970.85 |
2,971.18 |
2,970.85 |
2,971.18 |
3.4K |
| 13:26 |
2,970.64 |
2,972.09 |
2,970.64 |
2,972.09 |
5.7K |
| 13:27 |
2,972.09 |
2,972.09 |
2,971.50 |
2,971.50 |
3.2K |
| 13:28 |
2,971.47 |
2,972.02 |
2,971.47 |
2,972.02 |
3.4K |
| 13:29 |
2,972.02 |
2,972.21 |
2,972.02 |
2,972.21 |
2.5K |
| 13:30 |
2,972.21 |
2,972.27 |
2,972.21 |
2,972.27 |
0.3K |
| 13:31 |
2,971.94 |
2,972.54 |
2,971.94 |
2,972.54 |
1.3K |
| 13:32 |
2,972.54 |
2,972.54 |
2,971.94 |
2,971.94 |
11.1K |
| 13:33 |
2,972.81 |
2,972.81 |
2,972.37 |
2,972.37 |
5.7K |
| 13:34 |
2,972.04 |
2,972.74 |
2,972.04 |
2,972.68 |
42.5K |
| 13:35 |
2,972.74 |
2,972.74 |
2,972.27 |
2,972.52 |
5.8K |
| 13:36 |
2,972.52 |
2,972.52 |
2,972.05 |
2,972.05 |
4.1K |
| 13:37 |
2,972.05 |
2,972.43 |
2,972.05 |
2,972.43 |
7.2K |
| 13:38 |
2,972.16 |
2,972.22 |
2,972.16 |
2,972.18 |
0.7K |
| 13:39 |
2,971.37 |
2,971.57 |
2,971.37 |
2,971.57 |
9.0K |
| 13:40 |
2,971.44 |
2,971.44 |
2,971.44 |
2,971.44 |
8.2K |
| 13:41 |
2,971.44 |
2,971.44 |
2,971.17 |
2,971.32 |
3.9K |
| 13:42 |
2,971.32 |
2,971.32 |
2,970.65 |
2,970.65 |
6.6K |
| 13:43 |
2,970.51 |
2,970.57 |
2,970.24 |
2,970.24 |
2.1K |
| 13:44 |
2,969.70 |
2,969.90 |
2,969.53 |
2,969.53 |
10.9K |
| 13:45 |
2,969.80 |
2,970.36 |
2,969.70 |
2,970.36 |
16.1K |
| 13:46 |
2,971.29 |
2,971.94 |
2,971.07 |
2,971.07 |
10.8K |
| 13:47 |
2,971.14 |
2,971.41 |
2,971.14 |
2,971.41 |
6.5K |
| 13:48 |
2,971.73 |
2,971.73 |
2,971.02 |
2,971.02 |
10.3K |
| 13:49 |
2,971.21 |
2,971.21 |
2,970.55 |
2,970.55 |
2.6K |
| 13:50 |
2,971.09 |
2,971.44 |
2,970.57 |
2,970.57 |
10.8K |
| 13:51 |
2,971.38 |
2,972.23 |
2,971.38 |
2,971.70 |
3.6K |
| 13:52 |
2,972.64 |
2,972.64 |
2,971.71 |
2,971.71 |
24.9K |
| 13:53 |
2,971.71 |
2,971.99 |
2,971.31 |
2,971.31 |
7.3K |
| 13:54 |
2,971.31 |
2,971.31 |
2,970.65 |
2,970.65 |
6.7K |
| 13:55 |
2,970.91 |
2,970.91 |
2,970.65 |
2,970.85 |
6.2K |
| 13:56 |
2,970.52 |
2,970.65 |
2,970.31 |
2,970.65 |
8.3K |
| 13:57 |
2,970.79 |
2,972.66 |
2,970.79 |
2,972.66 |
36.9K |
| 13:58 |
2,972.97 |
2,973.04 |
2,972.71 |
2,972.71 |
8.7K |
| 13:59 |
2,972.44 |
2,973.24 |
2,972.44 |
2,972.44 |
16.1K |
| 14:00 |
2,971.83 |
2,972.04 |
2,971.77 |
2,971.91 |
8.3K |
| 14:01 |
2,971.37 |
2,971.37 |
2,971.05 |
2,971.37 |
5.3K |
| 14:02 |
2,971.91 |
2,971.91 |
2,971.85 |
2,971.85 |
22.5K |
| 14:03 |
2,971.59 |
2,971.86 |
2,971.53 |
2,971.80 |
20.1K |
| 14:04 |
2,971.80 |
2,972.42 |
2,971.80 |
2,972.42 |
11.8K |
| 14:05 |
2,971.88 |
2,975.22 |
2,971.88 |
2,975.22 |
51.0K |
| 14:06 |
2,975.55 |
2,975.55 |
2,974.68 |
2,974.68 |
12.0K |
| 14:07 |
2,974.68 |
2,975.30 |
2,974.68 |
2,975.01 |
11.7K |
| 14:08 |
2,975.28 |
2,975.28 |
2,974.81 |
2,974.81 |
8.9K |
| 14:09 |
2,974.15 |
2,976.05 |
2,974.15 |
2,976.05 |
25.2K |
| 14:10 |
2,975.98 |
2,975.98 |
2,975.45 |
2,975.62 |
6.4K |
| 14:11 |
2,976.15 |
2,976.69 |
2,976.15 |
2,976.69 |
24.4K |
| 14:12 |
2,976.36 |
2,976.43 |
2,976.36 |
2,976.43 |
10.8K |
| 14:13 |
2,976.37 |
2,976.37 |
2,975.89 |
2,975.89 |
21.5K |
| 14:14 |
2,975.89 |
2,976.03 |
2,975.49 |
2,975.49 |
14.7K |
| 14:15 |
2,976.03 |
2,976.30 |
2,976.03 |
2,976.26 |
10.0K |
| 14:16 |
2,975.86 |
2,975.86 |
2,973.55 |
2,973.55 |
25.9K |
| 14:17 |
2,973.61 |
2,973.61 |
2,971.33 |
2,971.33 |
8.6K |
| 14:18 |
2,971.52 |
2,971.66 |
2,971.52 |
2,971.66 |
10.4K |
| 14:19 |
2,971.66 |
2,971.95 |
2,971.40 |
2,971.95 |
9.5K |
| 14:20 |
2,971.68 |
2,972.02 |
2,971.68 |
2,972.02 |
7.6K |
| 14:21 |
2,972.02 |
2,972.02 |
2,972.02 |
2,972.02 |
11.9K |
| 14:22 |
2,973.75 |
2,973.75 |
2,972.85 |
2,972.85 |
22.9K |
| 14:23 |
2,972.85 |
2,973.13 |
2,972.52 |
2,972.52 |
7.0K |
| 14:24 |
2,972.58 |
2,972.98 |
2,972.58 |
2,972.65 |
8.3K |
| 14:25 |
2,973.22 |
2,974.48 |
2,973.22 |
2,974.16 |
18.3K |
| 14:26 |
2,974.35 |
2,974.41 |
2,974.35 |
2,974.41 |
12.4K |
| 14:27 |
2,977.37 |
2,978.12 |
2,977.37 |
2,977.37 |
105.8K |
| 14:28 |
2,977.37 |
2,977.37 |
2,977.17 |
2,977.17 |
11.6K |
| 14:29 |
2,977.17 |
2,977.70 |
2,977.17 |
2,977.70 |
6.9K |
| 14:30 |
2,978.57 |
2,979.14 |
2,978.33 |
2,978.33 |
16.4K |
| 14:31 |
2,978.16 |
2,978.16 |
2,977.51 |
2,978.05 |
6.7K |
| 14:32 |
2,977.72 |
2,978.51 |
2,977.72 |
2,978.51 |
22.2K |
| 14:33 |
2,978.65 |
2,978.65 |
2,978.58 |
2,978.58 |
19.3K |
| 14:34 |
2,977.99 |
2,978.25 |
2,977.99 |
2,978.19 |
6.8K |
| 14:35 |
2,977.42 |
2,977.58 |
2,977.42 |
2,977.43 |
5.5K |
| 14:36 |
2,977.48 |
2,977.48 |
2,977.08 |
2,977.08 |
3.5K |
| 14:37 |
2,977.31 |
2,977.74 |
2,977.31 |
2,977.74 |
5.7K |
| 14:38 |
2,977.14 |
2,977.68 |
2,977.14 |
2,977.68 |
8.0K |
| 14:39 |
2,978.14 |
2,978.47 |
2,978.07 |
2,978.07 |
6.6K |
| 14:40 |
2,978.24 |
2,978.38 |
2,978.00 |
2,978.38 |
8.6K |
| 14:41 |
2,978.38 |
2,978.38 |
2,977.67 |
2,978.15 |
13.6K |
| 14:42 |
2,977.61 |
2,977.94 |
2,977.11 |
2,977.65 |
15.1K |
| 14:43 |
2,977.31 |
2,977.34 |
2,977.13 |
2,977.14 |
24.5K |
| 14:44 |
2,977.87 |
2,978.79 |
2,977.87 |
2,978.25 |
13.9K |
| 14:45 |
2,978.05 |
2,978.05 |
2,977.88 |
2,978.05 |
4.6K |
| 14:46 |
2,977.88 |
2,978.05 |
2,977.88 |
2,978.05 |
1.0K |
| 14:47 |
2,978.38 |
2,978.38 |
2,976.98 |
2,977.98 |
11.0K |
| 14:48 |
2,977.98 |
2,977.98 |
2,977.65 |
2,977.65 |
5.4K |
| 14:49 |
2,977.65 |
2,977.65 |
2,977.06 |
2,977.33 |
8.3K |
| 14:50 |
2,977.02 |
2,977.30 |
2,976.97 |
2,976.97 |
2.8K |
| 14:51 |
2,977.24 |
2,977.38 |
2,977.24 |
2,977.38 |
5.1K |
| 14:52 |
2,977.71 |
2,977.71 |
2,977.25 |
2,977.25 |
13.1K |
| 14:53 |
2,979.19 |
2,979.67 |
2,979.07 |
2,979.07 |
84.4K |
| 14:54 |
2,978.96 |
2,979.79 |
2,978.96 |
2,979.79 |
16.7K |
| 14:55 |
2,980.33 |
2,980.33 |
2,979.47 |
2,979.51 |
96.8K |
| 14:56 |
2,979.51 |
2,980.26 |
2,979.51 |
2,980.26 |
14.7K |
| 14:57 |
2,979.85 |
2,979.85 |
2,979.48 |
2,979.48 |
9.0K |
| 14:58 |
2,980.94 |
2,981.85 |
2,980.61 |
2,981.85 |
36.7K |
| 14:59 |
2,981.85 |
2,981.85 |
2,981.79 |
2,981.79 |
12.3K |
| 15:00 |
2,981.96 |
2,983.54 |
2,981.96 |
2,982.78 |
59.5K |
| 15:01 |
2,983.16 |
2,983.16 |
2,982.03 |
2,982.03 |
7.9K |
| 15:02 |
2,980.84 |
2,980.84 |
2,980.63 |
2,980.80 |
19.9K |
| 15:03 |
2,980.34 |
2,981.95 |
2,980.34 |
2,981.95 |
9.8K |
| 15:04 |
2,982.61 |
2,982.93 |
2,982.55 |
2,982.55 |
43.1K |
| 15:05 |
2,982.40 |
2,982.40 |
2,982.07 |
2,982.07 |
7.9K |
| 15:06 |
2,982.01 |
2,982.60 |
2,982.01 |
2,982.60 |
4.5K |
| 15:07 |
2,982.15 |
2,982.15 |
2,981.37 |
2,981.97 |
24.2K |
| 15:08 |
2,981.95 |
2,982.48 |
2,981.95 |
2,982.48 |
6.0K |
| 15:09 |
2,982.75 |
2,982.75 |
2,982.18 |
2,982.35 |
12.0K |
| 15:10 |
2,982.35 |
2,982.35 |
2,981.81 |
2,981.81 |
13.5K |
| 15:11 |
2,981.54 |
2,982.74 |
2,981.54 |
2,982.74 |
8.9K |
| 15:12 |
2,982.74 |
2,984.08 |
2,982.74 |
2,983.75 |
43.6K |
| 15:13 |
2,983.48 |
2,983.75 |
2,983.48 |
2,983.75 |
6.2K |
| 15:14 |
2,983.27 |
2,983.75 |
2,983.22 |
2,983.74 |
9.9K |
| 15:15 |
2,983.53 |
2,983.53 |
2,983.15 |
2,983.15 |
9.0K |
| 15:16 |
2,983.15 |
2,983.42 |
2,982.61 |
2,983.42 |
24.1K |
| 15:17 |
2,982.88 |
2,982.88 |
2,982.18 |
2,982.25 |
14.0K |
| 15:18 |
2,982.08 |
2,982.43 |
2,982.08 |
2,982.08 |
13.5K |
| 15:19 |
2,982.52 |
2,982.66 |
2,982.52 |
2,982.66 |
12.0K |
| 15:20 |
2,982.99 |
2,983.04 |
2,982.71 |
2,982.71 |
15.4K |
| 15:21 |
2,982.71 |
2,982.75 |
2,982.59 |
2,982.75 |
16.1K |
| 15:22 |
2,982.75 |
2,983.21 |
2,982.15 |
2,983.21 |
47.9K |
| 15:23 |
2,983.32 |
2,984.09 |
2,983.32 |
2,983.88 |
25.3K |
| 15:24 |
2,984.17 |
2,987.24 |
2,984.17 |
2,987.24 |
35.3K |
| 15:25 |
2,987.24 |
2,987.91 |
2,987.24 |
2,987.91 |
47.5K |
| 15:26 |
2,987.75 |
2,987.75 |
2,985.10 |
2,985.10 |
31.5K |
| 15:27 |
2,984.77 |
2,984.89 |
2,984.56 |
2,984.89 |
17.2K |
| 15:28 |
2,985.10 |
2,985.94 |
2,985.10 |
2,985.78 |
64.6K |
| 15:29 |
2,985.01 |
2,985.13 |
2,984.97 |
2,984.97 |
23.6K |
| 15:30 |
2,984.97 |
2,985.60 |
2,984.97 |
2,985.60 |
18.6K |
| 15:31 |
2,985.82 |
2,988.47 |
2,985.82 |
2,987.19 |
52.7K |
| 15:32 |
2,987.49 |
2,987.76 |
2,986.89 |
2,986.89 |
22.9K |
| 15:33 |
2,986.55 |
2,986.55 |
2,984.81 |
2,984.81 |
36.5K |
| 15:34 |
2,985.62 |
2,986.21 |
2,985.35 |
2,986.21 |
21.4K |
| 15:35 |
2,986.10 |
2,988.00 |
2,986.01 |
2,988.00 |
28.2K |
| 15:36 |
2,987.87 |
2,988.74 |
2,987.87 |
2,988.74 |
21.6K |
| 15:37 |
2,988.60 |
2,988.88 |
2,988.19 |
2,988.88 |
28.4K |
| 15:38 |
2,988.88 |
2,989.41 |
2,988.87 |
2,988.87 |
16.4K |
| 15:39 |
2,989.60 |
2,991.06 |
2,989.60 |
2,990.43 |
36.4K |
| 15:40 |
2,990.16 |
2,990.16 |
2,989.72 |
2,989.72 |
13.7K |
| 15:41 |
2,990.25 |
2,992.02 |
2,990.25 |
2,992.02 |
54.8K |
| 15:42 |
2,992.67 |
2,992.67 |
2,990.13 |
2,990.13 |
78.3K |
| 15:43 |
2,990.75 |
2,990.75 |
2,990.30 |
2,990.44 |
17.3K |
| 15:44 |
2,990.44 |
2,990.84 |
2,990.30 |
2,990.32 |
22.3K |
| 15:45 |
2,989.62 |
2,989.91 |
2,988.54 |
2,988.54 |
38.3K |
| 15:46 |
2,988.85 |
2,988.85 |
2,984.90 |
2,984.90 |
51.2K |
| 15:47 |
2,984.57 |
2,984.57 |
2,984.38 |
2,984.38 |
27.1K |
| 15:48 |
2,984.76 |
2,984.82 |
2,984.76 |
2,984.82 |
31.6K |
| 15:49 |
2,985.38 |
2,985.43 |
2,984.58 |
2,985.43 |
22.4K |
| 15:50 |
2,985.88 |
2,987.21 |
2,985.88 |
2,987.10 |
188.7K |
| 15:51 |
2,985.87 |
2,985.87 |
2,985.30 |
2,985.30 |
41.9K |
| 15:52 |
2,985.47 |
2,985.87 |
2,985.20 |
2,985.87 |
32.2K |
| 15:53 |
2,987.57 |
2,987.57 |
2,986.74 |
2,987.34 |
69.3K |
| 15:54 |
2,987.20 |
2,987.20 |
2,985.74 |
2,986.54 |
62.6K |
| 15:55 |
2,986.10 |
2,986.74 |
2,985.89 |
2,986.74 |
94.2K |
| 15:56 |
2,986.81 |
2,986.92 |
2,984.25 |
2,984.25 |
109.0K |
| 15:57 |
2,983.53 |
2,985.37 |
2,983.53 |
2,985.37 |
87.1K |
| 15:58 |
2,985.55 |
2,986.46 |
2,985.55 |
2,986.46 |
117.5K |
| 15:59 |
2,986.59 |
2,986.65 |
2,986.46 |
2,986.46 |
200.5K |
| 16:00 |
2,986.60 |
2,986.60 |
2,985.01 |
2,985.01 |
2,368.0K |
| 16:01 |
2,985.01 |
2,985.01 |
2,985.01 |
2,985.01 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|