| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
3,011.95 |
3,011.95 |
2,996.40 |
2,996.40 |
233.6K |
| 09:31 |
2,979.87 |
2,979.87 |
2,963.96 |
2,969.29 |
452.8K |
| 09:32 |
2,966.39 |
2,970.40 |
2,959.76 |
2,959.76 |
60.1K |
| 09:33 |
2,960.28 |
2,960.28 |
2,955.56 |
2,956.64 |
103.0K |
| 09:34 |
2,957.98 |
2,957.98 |
2,955.65 |
2,956.30 |
113.8K |
| 09:35 |
2,948.60 |
2,950.27 |
2,945.72 |
2,945.72 |
100.3K |
| 09:36 |
2,945.06 |
2,946.90 |
2,943.52 |
2,946.90 |
112.2K |
| 09:37 |
2,955.16 |
2,955.16 |
2,947.80 |
2,952.05 |
92.5K |
| 09:38 |
2,955.97 |
2,965.85 |
2,955.97 |
2,965.85 |
90.5K |
| 09:39 |
2,961.14 |
2,961.68 |
2,958.64 |
2,958.64 |
38.8K |
| 09:40 |
2,955.22 |
2,960.06 |
2,955.22 |
2,960.06 |
52.3K |
| 09:41 |
2,962.37 |
2,963.75 |
2,961.64 |
2,961.64 |
46.1K |
| 09:42 |
2,960.44 |
2,960.44 |
2,955.54 |
2,956.58 |
90.8K |
| 09:43 |
2,956.12 |
2,956.12 |
2,953.36 |
2,954.66 |
72.6K |
| 09:44 |
2,953.73 |
2,955.70 |
2,952.80 |
2,955.70 |
57.6K |
| 09:45 |
2,955.85 |
2,956.14 |
2,955.15 |
2,955.75 |
37.4K |
| 09:46 |
2,955.47 |
2,955.47 |
2,952.76 |
2,952.76 |
58.3K |
| 09:47 |
2,952.70 |
2,954.69 |
2,952.70 |
2,952.94 |
43.1K |
| 09:48 |
2,953.34 |
2,954.30 |
2,952.80 |
2,954.30 |
87.8K |
| 09:49 |
2,950.29 |
2,951.07 |
2,950.08 |
2,950.08 |
168.0K |
| 09:50 |
2,949.70 |
2,952.54 |
2,949.48 |
2,952.54 |
101.8K |
| 09:51 |
2,952.33 |
2,952.33 |
2,951.91 |
2,951.91 |
27.8K |
| 09:52 |
2,951.91 |
2,955.29 |
2,951.91 |
2,955.29 |
39.0K |
| 09:53 |
2,955.13 |
2,957.44 |
2,954.11 |
2,957.44 |
93.0K |
| 09:54 |
2,957.38 |
2,957.38 |
2,954.58 |
2,955.71 |
25.0K |
| 09:55 |
2,955.90 |
2,956.50 |
2,955.90 |
2,956.50 |
40.3K |
| 09:56 |
2,956.90 |
2,958.41 |
2,956.90 |
2,958.41 |
11.7K |
| 09:57 |
2,957.55 |
2,960.39 |
2,957.55 |
2,960.39 |
51.3K |
| 09:58 |
2,963.06 |
2,967.20 |
2,963.06 |
2,965.81 |
39.6K |
| 09:59 |
2,965.48 |
2,965.48 |
2,963.00 |
2,963.00 |
30.6K |
| 10:00 |
2,963.52 |
2,963.52 |
2,957.97 |
2,958.85 |
59.4K |
| 10:01 |
2,959.18 |
2,962.02 |
2,958.13 |
2,962.02 |
25.5K |
| 10:02 |
2,964.90 |
2,966.36 |
2,964.80 |
2,966.36 |
58.1K |
| 10:03 |
2,968.25 |
2,968.60 |
2,967.27 |
2,967.27 |
39.8K |
| 10:04 |
2,965.06 |
2,966.65 |
2,962.35 |
2,962.58 |
27.6K |
| 10:05 |
2,962.09 |
2,963.79 |
2,960.23 |
2,960.23 |
18.9K |
| 10:06 |
2,958.31 |
2,958.31 |
2,955.95 |
2,956.14 |
70.1K |
| 10:07 |
2,957.12 |
2,957.12 |
2,952.68 |
2,952.68 |
91.3K |
| 10:08 |
2,952.17 |
2,952.77 |
2,952.13 |
2,952.13 |
27.4K |
| 10:09 |
2,952.66 |
2,952.66 |
2,951.06 |
2,951.06 |
57.7K |
| 10:10 |
2,952.13 |
2,955.05 |
2,952.13 |
2,953.58 |
48.4K |
| 10:11 |
2,953.44 |
2,954.38 |
2,953.44 |
2,954.38 |
13.0K |
| 10:12 |
2,955.14 |
2,956.02 |
2,954.91 |
2,956.02 |
18.5K |
| 10:13 |
2,955.45 |
2,955.45 |
2,953.68 |
2,954.11 |
28.5K |
| 10:14 |
2,956.26 |
2,959.39 |
2,956.26 |
2,958.56 |
24.3K |
| 10:15 |
2,958.75 |
2,958.75 |
2,955.84 |
2,955.84 |
20.5K |
| 10:16 |
2,953.01 |
2,953.34 |
2,951.70 |
2,951.70 |
33.8K |
| 10:17 |
2,951.41 |
2,952.52 |
2,951.41 |
2,951.98 |
16.3K |
| 10:18 |
2,952.67 |
2,952.67 |
2,951.75 |
2,951.91 |
28.3K |
| 10:19 |
2,951.78 |
2,952.71 |
2,950.95 |
2,950.95 |
30.8K |
| 10:20 |
2,952.02 |
2,954.31 |
2,951.91 |
2,951.91 |
13.9K |
| 10:21 |
2,950.77 |
2,951.64 |
2,950.77 |
2,951.23 |
55.6K |
| 10:22 |
2,951.23 |
2,956.95 |
2,951.23 |
2,956.95 |
35.2K |
| 10:23 |
2,954.96 |
2,954.96 |
2,954.16 |
2,954.16 |
22.2K |
| 10:24 |
2,958.76 |
2,959.96 |
2,958.43 |
2,959.96 |
20.1K |
| 10:25 |
2,960.52 |
2,961.88 |
2,960.52 |
2,961.36 |
28.8K |
| 10:26 |
2,961.03 |
2,961.03 |
2,956.92 |
2,956.92 |
24.1K |
| 10:27 |
2,956.98 |
2,956.98 |
2,956.02 |
2,956.21 |
10.5K |
| 10:28 |
2,955.01 |
2,955.36 |
2,955.01 |
2,955.22 |
13.1K |
| 10:29 |
2,954.35 |
2,954.35 |
2,952.27 |
2,952.27 |
16.6K |
| 10:30 |
2,951.82 |
2,955.61 |
2,951.82 |
2,955.61 |
22.2K |
| 10:31 |
2,954.43 |
2,955.20 |
2,954.35 |
2,954.35 |
7.1K |
| 10:32 |
2,954.02 |
2,954.02 |
2,950.31 |
2,950.31 |
66.5K |
| 10:33 |
2,949.58 |
2,950.84 |
2,949.58 |
2,950.52 |
27.4K |
| 10:34 |
2,950.52 |
2,950.52 |
2,949.63 |
2,949.63 |
11.5K |
| 10:35 |
2,949.18 |
2,950.65 |
2,949.18 |
2,950.06 |
29.2K |
| 10:36 |
2,949.12 |
2,949.12 |
2,944.22 |
2,944.22 |
104.4K |
| 10:37 |
2,945.94 |
2,948.01 |
2,945.94 |
2,946.59 |
43.9K |
| 10:38 |
2,948.69 |
2,949.91 |
2,948.69 |
2,948.77 |
47.6K |
| 10:39 |
2,949.43 |
2,949.43 |
2,948.77 |
2,949.41 |
12.8K |
| 10:40 |
2,949.66 |
2,950.15 |
2,949.57 |
2,949.57 |
21.8K |
| 10:41 |
2,950.49 |
2,955.17 |
2,950.09 |
2,955.17 |
23.5K |
| 10:42 |
2,954.68 |
2,961.75 |
2,954.68 |
2,961.75 |
65.0K |
| 10:43 |
2,957.49 |
2,957.49 |
2,955.54 |
2,955.54 |
72.8K |
| 10:44 |
2,957.33 |
2,959.26 |
2,957.01 |
2,959.26 |
32.1K |
| 10:45 |
2,958.41 |
2,958.41 |
2,957.29 |
2,957.29 |
14.9K |
| 10:46 |
2,957.48 |
2,957.48 |
2,956.35 |
2,956.35 |
12.5K |
| 10:47 |
2,956.83 |
2,956.83 |
2,955.05 |
2,955.05 |
23.8K |
| 10:48 |
2,954.64 |
2,954.92 |
2,954.12 |
2,954.92 |
20.1K |
| 10:49 |
2,954.21 |
2,954.57 |
2,953.58 |
2,953.58 |
18.1K |
| 10:50 |
2,953.25 |
2,953.39 |
2,951.94 |
2,951.94 |
26.0K |
| 10:51 |
2,952.07 |
2,954.11 |
2,952.07 |
2,953.03 |
26.6K |
| 10:52 |
2,952.37 |
2,952.70 |
2,950.20 |
2,950.20 |
59.4K |
| 10:53 |
2,951.39 |
2,951.39 |
2,950.59 |
2,950.59 |
39.7K |
| 10:54 |
2,950.48 |
2,950.48 |
2,947.60 |
2,947.60 |
44.8K |
| 10:55 |
2,948.53 |
2,952.25 |
2,948.53 |
2,952.25 |
27.6K |
| 10:56 |
2,952.30 |
2,952.30 |
2,950.16 |
2,950.16 |
12.9K |
| 10:57 |
2,949.47 |
2,949.95 |
2,949.07 |
2,949.95 |
20.9K |
| 10:58 |
2,950.28 |
2,950.28 |
2,947.56 |
2,947.56 |
18.8K |
| 10:59 |
2,946.97 |
2,946.97 |
2,945.75 |
2,946.08 |
19.7K |
| 11:00 |
2,946.22 |
2,946.22 |
2,944.85 |
2,945.87 |
79.5K |
| 11:01 |
2,944.73 |
2,945.75 |
2,944.73 |
2,945.05 |
40.4K |
| 11:02 |
2,944.45 |
2,945.18 |
2,944.32 |
2,944.85 |
22.4K |
| 11:03 |
2,944.69 |
2,944.85 |
2,944.68 |
2,944.68 |
25.3K |
| 11:04 |
2,944.95 |
2,947.69 |
2,944.95 |
2,947.69 |
21.2K |
| 11:05 |
2,947.14 |
2,948.33 |
2,947.14 |
2,948.33 |
12.2K |
| 11:06 |
2,949.31 |
2,950.30 |
2,948.98 |
2,948.98 |
28.0K |
| 11:07 |
2,948.00 |
2,949.83 |
2,946.99 |
2,949.83 |
39.8K |
| 11:08 |
2,950.56 |
2,952.08 |
2,950.35 |
2,951.35 |
25.8K |
| 11:09 |
2,951.84 |
2,951.84 |
2,950.48 |
2,950.48 |
11.4K |
| 11:10 |
2,949.23 |
2,949.23 |
2,945.04 |
2,945.04 |
72.5K |
| 11:11 |
2,944.06 |
2,945.21 |
2,944.06 |
2,945.21 |
14.5K |
| 11:12 |
2,945.22 |
2,945.76 |
2,944.89 |
2,944.89 |
15.7K |
| 11:13 |
2,945.89 |
2,945.89 |
2,944.63 |
2,944.81 |
24.0K |
| 11:14 |
2,944.48 |
2,944.98 |
2,944.48 |
2,944.65 |
11.6K |
| 11:15 |
2,944.46 |
2,944.60 |
2,943.94 |
2,944.07 |
17.2K |
| 11:16 |
2,944.95 |
2,944.95 |
2,944.14 |
2,944.14 |
16.2K |
| 11:17 |
2,943.68 |
2,944.06 |
2,943.27 |
2,943.60 |
7.3K |
| 11:18 |
2,944.20 |
2,947.20 |
2,944.20 |
2,947.20 |
19.4K |
| 11:19 |
2,946.93 |
2,946.93 |
2,945.79 |
2,946.31 |
10.0K |
| 11:20 |
2,945.25 |
2,946.57 |
2,945.23 |
2,946.57 |
21.2K |
| 11:21 |
2,947.12 |
2,947.39 |
2,945.45 |
2,945.45 |
25.1K |
| 11:22 |
2,945.12 |
2,945.12 |
2,944.61 |
2,944.61 |
12.3K |
| 11:23 |
2,944.61 |
2,948.08 |
2,944.61 |
2,948.08 |
20.3K |
| 11:24 |
2,948.26 |
2,948.59 |
2,946.33 |
2,946.33 |
21.8K |
| 11:25 |
2,946.60 |
2,946.60 |
2,945.41 |
2,945.77 |
20.5K |
| 11:26 |
2,947.04 |
2,947.04 |
2,946.40 |
2,946.82 |
19.2K |
| 11:27 |
2,946.49 |
2,947.53 |
2,946.38 |
2,947.53 |
11.2K |
| 11:28 |
2,947.53 |
2,947.53 |
2,946.20 |
2,946.66 |
12.6K |
| 11:29 |
2,945.98 |
2,946.11 |
2,945.72 |
2,946.11 |
9.5K |
| 11:30 |
2,946.11 |
2,947.72 |
2,946.11 |
2,947.72 |
13.5K |
| 11:31 |
2,948.21 |
2,949.77 |
2,948.21 |
2,949.77 |
15.3K |
| 11:32 |
2,949.18 |
2,949.18 |
2,947.94 |
2,948.12 |
15.8K |
| 11:33 |
2,947.79 |
2,947.79 |
2,947.13 |
2,947.35 |
7.7K |
| 11:34 |
2,946.67 |
2,949.00 |
2,946.67 |
2,949.00 |
19.5K |
| 11:35 |
2,949.00 |
2,949.06 |
2,948.73 |
2,948.73 |
17.4K |
| 11:36 |
2,948.81 |
2,949.14 |
2,948.48 |
2,949.14 |
22.3K |
| 11:37 |
2,948.65 |
2,948.65 |
2,948.07 |
2,948.07 |
10.9K |
| 11:38 |
2,948.54 |
2,949.01 |
2,948.54 |
2,948.76 |
25.4K |
| 11:39 |
2,948.44 |
2,950.26 |
2,948.44 |
2,950.26 |
15.0K |
| 11:40 |
2,950.26 |
2,950.26 |
2,949.52 |
2,949.72 |
12.1K |
| 11:41 |
2,950.26 |
2,951.13 |
2,949.85 |
2,949.85 |
23.6K |
| 11:42 |
2,949.04 |
2,949.04 |
2,948.22 |
2,948.49 |
15.3K |
| 11:43 |
2,947.76 |
2,951.42 |
2,947.76 |
2,951.42 |
46.6K |
| 11:44 |
2,953.89 |
2,953.89 |
2,953.15 |
2,953.15 |
22.6K |
| 11:45 |
2,953.29 |
2,953.62 |
2,952.15 |
2,952.48 |
24.0K |
| 11:46 |
2,952.91 |
2,954.81 |
2,952.91 |
2,954.81 |
37.5K |
| 11:47 |
2,955.11 |
2,955.11 |
2,954.09 |
2,954.09 |
15.5K |
| 11:48 |
2,953.17 |
2,953.17 |
2,952.51 |
2,952.89 |
10.8K |
| 11:49 |
2,953.42 |
2,953.42 |
2,949.15 |
2,949.15 |
34.1K |
| 11:50 |
2,949.24 |
2,950.84 |
2,949.24 |
2,950.63 |
20.0K |
| 11:51 |
2,950.74 |
2,952.82 |
2,950.74 |
2,952.82 |
33.8K |
| 11:52 |
2,953.09 |
2,953.25 |
2,952.26 |
2,952.26 |
13.5K |
| 11:53 |
2,952.42 |
2,954.13 |
2,952.42 |
2,953.85 |
12.1K |
| 11:54 |
2,953.85 |
2,953.85 |
2,950.46 |
2,950.46 |
24.9K |
| 11:55 |
2,950.23 |
2,950.65 |
2,948.40 |
2,948.40 |
35.0K |
| 11:56 |
2,948.40 |
2,949.92 |
2,948.40 |
2,949.92 |
16.3K |
| 11:57 |
2,952.56 |
2,952.65 |
2,951.90 |
2,952.33 |
32.9K |
| 11:58 |
2,952.53 |
2,952.53 |
2,950.60 |
2,951.22 |
19.0K |
| 11:59 |
2,951.14 |
2,951.77 |
2,950.60 |
2,951.77 |
10.4K |
| 12:00 |
2,950.80 |
2,950.80 |
2,949.85 |
2,949.85 |
14.9K |
| 12:01 |
2,950.48 |
2,950.48 |
2,949.41 |
2,949.41 |
8.6K |
| 12:02 |
2,949.38 |
2,949.59 |
2,949.03 |
2,949.03 |
12.1K |
| 12:03 |
2,948.78 |
2,950.20 |
2,948.78 |
2,950.20 |
26.9K |
| 12:04 |
2,949.66 |
2,953.17 |
2,949.66 |
2,953.17 |
15.9K |
| 12:05 |
2,953.58 |
2,953.96 |
2,953.09 |
2,953.96 |
6.5K |
| 12:06 |
2,953.75 |
2,953.75 |
2,951.96 |
2,952.28 |
19.1K |
| 12:07 |
2,953.76 |
2,954.65 |
2,952.38 |
2,954.65 |
75.6K |
| 12:08 |
2,954.65 |
2,954.65 |
2,954.12 |
2,954.12 |
15.1K |
| 12:09 |
2,953.43 |
2,954.16 |
2,952.97 |
2,952.97 |
22.4K |
| 12:10 |
2,952.97 |
2,953.13 |
2,952.64 |
2,952.91 |
6.6K |
| 12:11 |
2,952.52 |
2,952.52 |
2,950.75 |
2,951.59 |
32.1K |
| 12:12 |
2,951.86 |
2,954.36 |
2,951.72 |
2,954.36 |
22.5K |
| 12:13 |
2,954.04 |
2,954.72 |
2,953.11 |
2,954.72 |
14.2K |
| 12:14 |
2,954.66 |
2,954.66 |
2,953.37 |
2,953.77 |
23.2K |
| 12:15 |
2,952.64 |
2,952.98 |
2,952.64 |
2,952.98 |
16.5K |
| 12:16 |
2,952.97 |
2,952.97 |
2,952.43 |
2,952.43 |
15.6K |
| 12:17 |
2,954.01 |
2,954.18 |
2,952.59 |
2,952.59 |
14.4K |
| 12:18 |
2,953.99 |
2,954.24 |
2,953.37 |
2,954.10 |
25.4K |
| 12:19 |
2,954.44 |
2,955.02 |
2,954.44 |
2,955.02 |
7.9K |
| 12:20 |
2,954.96 |
2,956.64 |
2,954.96 |
2,956.64 |
164.9K |
| 12:21 |
2,957.18 |
2,957.18 |
2,956.48 |
2,956.65 |
5.9K |
| 12:22 |
2,956.92 |
2,958.22 |
2,956.92 |
2,957.14 |
20.9K |
| 12:23 |
2,956.98 |
2,956.98 |
2,952.31 |
2,952.31 |
23.0K |
| 12:24 |
2,951.85 |
2,952.05 |
2,950.92 |
2,950.92 |
13.8K |
| 12:25 |
2,947.92 |
2,948.12 |
2,947.22 |
2,948.12 |
17.7K |
| 12:26 |
2,948.83 |
2,949.81 |
2,948.50 |
2,949.49 |
24.5K |
| 12:27 |
2,948.69 |
2,948.69 |
2,947.58 |
2,947.58 |
8.1K |
| 12:28 |
2,946.33 |
2,946.66 |
2,945.40 |
2,945.40 |
51.6K |
| 12:29 |
2,945.07 |
2,945.90 |
2,944.20 |
2,945.90 |
26.3K |
| 12:30 |
2,946.04 |
2,946.26 |
2,944.95 |
2,944.95 |
117.6K |
| 12:31 |
2,944.25 |
2,945.70 |
2,944.25 |
2,945.70 |
40.9K |
| 12:32 |
2,945.76 |
2,945.76 |
2,945.19 |
2,945.76 |
26.9K |
| 12:33 |
2,946.09 |
2,946.09 |
2,944.12 |
2,945.25 |
52.4K |
| 12:34 |
2,945.20 |
2,945.20 |
2,941.82 |
2,943.08 |
71.3K |
| 12:35 |
2,942.33 |
2,942.48 |
2,941.08 |
2,942.48 |
36.0K |
| 12:36 |
2,941.39 |
2,942.27 |
2,941.39 |
2,941.96 |
34.3K |
| 12:37 |
2,941.96 |
2,941.96 |
2,941.08 |
2,941.08 |
26.5K |
| 12:38 |
2,941.57 |
2,943.78 |
2,941.57 |
2,943.78 |
71.1K |
| 12:39 |
2,943.37 |
2,943.37 |
2,941.56 |
2,941.80 |
119.5K |
| 12:40 |
2,941.75 |
2,944.33 |
2,941.75 |
2,944.33 |
10.2K |
| 12:41 |
2,944.66 |
2,947.62 |
2,943.65 |
2,947.62 |
73.7K |
| 12:42 |
2,947.81 |
2,949.21 |
2,947.81 |
2,949.21 |
28.3K |
| 12:43 |
2,950.27 |
2,950.27 |
2,949.69 |
2,949.69 |
28.8K |
| 12:44 |
2,949.64 |
2,949.97 |
2,948.36 |
2,948.36 |
10.8K |
| 12:45 |
2,949.02 |
2,949.02 |
2,948.09 |
2,948.70 |
13.2K |
| 12:46 |
2,948.04 |
2,948.04 |
2,947.90 |
2,948.01 |
9.5K |
| 12:47 |
2,946.01 |
2,946.10 |
2,945.39 |
2,945.39 |
26.5K |
| 12:48 |
2,944.52 |
2,944.52 |
2,944.06 |
2,944.06 |
15.1K |
| 12:49 |
2,944.38 |
2,944.69 |
2,944.38 |
2,944.63 |
23.2K |
| 12:50 |
2,944.80 |
2,945.24 |
2,944.80 |
2,945.24 |
8.0K |
| 12:51 |
2,945.64 |
2,945.64 |
2,944.87 |
2,944.94 |
13.8K |
| 12:52 |
2,944.08 |
2,944.13 |
2,943.83 |
2,944.12 |
11.2K |
| 12:53 |
2,943.79 |
2,944.51 |
2,943.79 |
2,944.51 |
20.1K |
| 12:54 |
2,944.96 |
2,945.67 |
2,944.96 |
2,945.23 |
23.8K |
| 12:55 |
2,946.32 |
2,946.38 |
2,946.00 |
2,946.38 |
21.9K |
| 12:56 |
2,945.91 |
2,945.91 |
2,944.20 |
2,944.56 |
16.2K |
| 12:57 |
2,945.54 |
2,945.54 |
2,944.76 |
2,944.76 |
7.3K |
| 12:58 |
2,944.62 |
2,945.76 |
2,944.55 |
2,945.76 |
9.1K |
| 12:59 |
2,945.10 |
2,945.60 |
2,941.67 |
2,941.67 |
25.0K |
| 13:00 |
2,940.32 |
2,940.32 |
2,939.75 |
2,939.75 |
37.0K |
| 13:01 |
2,939.92 |
2,940.22 |
2,939.75 |
2,940.22 |
21.3K |
| 13:02 |
2,941.20 |
2,942.15 |
2,941.17 |
2,941.58 |
15.7K |
| 13:03 |
2,941.27 |
2,942.37 |
2,941.27 |
2,942.37 |
13.9K |
| 13:04 |
2,942.12 |
2,943.31 |
2,942.12 |
2,943.31 |
26.6K |
| 13:05 |
2,943.54 |
2,943.65 |
2,943.27 |
2,943.65 |
21.7K |
| 13:06 |
2,943.45 |
2,943.52 |
2,943.02 |
2,943.52 |
9.1K |
| 13:07 |
2,943.17 |
2,943.17 |
2,940.40 |
2,940.40 |
21.3K |
| 13:08 |
2,938.86 |
2,941.39 |
2,938.86 |
2,941.39 |
35.6K |
| 13:09 |
2,940.96 |
2,941.66 |
2,940.96 |
2,941.08 |
11.0K |
| 13:10 |
2,941.36 |
2,942.48 |
2,941.03 |
2,942.48 |
13.2K |
| 13:11 |
2,941.22 |
2,941.22 |
2,940.75 |
2,940.75 |
13.0K |
| 13:12 |
2,941.76 |
2,941.93 |
2,941.43 |
2,941.93 |
5.1K |
| 13:13 |
2,941.93 |
2,941.93 |
2,940.92 |
2,940.92 |
7.8K |
| 13:14 |
2,941.06 |
2,941.53 |
2,941.06 |
2,941.39 |
7.7K |
| 13:15 |
2,941.09 |
2,941.09 |
2,940.83 |
2,940.89 |
33.3K |
| 13:16 |
2,941.17 |
2,941.50 |
2,941.17 |
2,941.50 |
22.7K |
| 13:17 |
2,941.17 |
2,941.19 |
2,940.99 |
2,940.99 |
10.8K |
| 13:18 |
2,941.22 |
2,941.22 |
2,941.06 |
2,941.06 |
32.2K |
| 13:19 |
2,940.92 |
2,940.92 |
2,940.62 |
2,940.62 |
12.2K |
| 13:20 |
2,940.88 |
2,940.88 |
2,940.33 |
2,940.44 |
13.7K |
| 13:21 |
2,940.44 |
2,940.44 |
2,939.65 |
2,939.82 |
3.8K |
| 13:22 |
2,940.27 |
2,941.08 |
2,939.94 |
2,941.08 |
11.0K |
| 13:23 |
2,941.08 |
2,941.08 |
2,938.91 |
2,938.91 |
22.7K |
| 13:24 |
2,938.91 |
2,938.91 |
2,936.22 |
2,936.22 |
202.3K |
| 13:25 |
2,936.96 |
2,938.68 |
2,936.20 |
2,936.20 |
32.6K |
| 13:26 |
2,937.65 |
2,937.65 |
2,936.04 |
2,936.04 |
22.1K |
| 13:27 |
2,936.18 |
2,936.18 |
2,935.95 |
2,935.95 |
15.9K |
| 13:28 |
2,935.40 |
2,935.68 |
2,934.39 |
2,934.39 |
35.4K |
| 13:29 |
2,934.14 |
2,934.60 |
2,934.01 |
2,934.01 |
7.3K |
| 13:30 |
2,931.91 |
2,932.39 |
2,931.91 |
2,932.39 |
23.2K |
| 13:31 |
2,932.53 |
2,932.53 |
2,931.62 |
2,931.62 |
41.1K |
| 13:32 |
2,931.62 |
2,931.87 |
2,931.17 |
2,931.17 |
50.5K |
| 13:33 |
2,933.04 |
2,933.04 |
2,932.17 |
2,932.66 |
53.9K |
| 13:34 |
2,932.99 |
2,933.09 |
2,932.71 |
2,932.71 |
10.8K |
| 13:35 |
2,932.38 |
2,932.44 |
2,931.72 |
2,932.44 |
27.4K |
| 13:36 |
2,933.43 |
2,933.43 |
2,932.58 |
2,932.85 |
20.9K |
| 13:37 |
2,933.32 |
2,934.17 |
2,933.32 |
2,934.17 |
18.4K |
| 13:38 |
2,934.01 |
2,934.01 |
2,933.38 |
2,933.38 |
16.1K |
| 13:39 |
2,933.21 |
2,933.33 |
2,931.75 |
2,931.75 |
42.1K |
| 13:40 |
2,931.75 |
2,933.93 |
2,931.75 |
2,933.69 |
21.2K |
| 13:41 |
2,933.26 |
2,934.13 |
2,933.26 |
2,933.69 |
14.3K |
| 13:42 |
2,932.69 |
2,934.46 |
2,932.69 |
2,933.17 |
32.4K |
| 13:43 |
2,933.17 |
2,933.52 |
2,932.72 |
2,932.72 |
21.0K |
| 13:44 |
2,932.72 |
2,932.72 |
2,932.02 |
2,932.24 |
17.3K |
| 13:45 |
2,932.24 |
2,933.69 |
2,932.24 |
2,933.50 |
14.4K |
| 13:46 |
2,933.74 |
2,933.74 |
2,932.41 |
2,933.27 |
12.0K |
| 13:47 |
2,933.02 |
2,935.13 |
2,933.02 |
2,935.13 |
28.1K |
| 13:48 |
2,935.13 |
2,935.13 |
2,934.28 |
2,934.28 |
107.1K |
| 13:49 |
2,934.49 |
2,937.38 |
2,934.49 |
2,937.38 |
16.5K |
| 13:50 |
2,937.38 |
2,937.52 |
2,936.91 |
2,937.13 |
9.7K |
| 13:51 |
2,937.07 |
2,937.07 |
2,935.58 |
2,935.58 |
11.3K |
| 13:52 |
2,935.42 |
2,936.02 |
2,935.42 |
2,935.67 |
16.5K |
| 13:53 |
2,935.21 |
2,935.21 |
2,934.44 |
2,934.44 |
27.1K |
| 13:54 |
2,932.93 |
2,935.12 |
2,932.93 |
2,935.12 |
24.9K |
| 13:55 |
2,935.99 |
2,936.92 |
2,935.99 |
2,936.92 |
18.5K |
| 13:56 |
2,936.92 |
2,936.92 |
2,934.82 |
2,934.82 |
18.3K |
| 13:57 |
2,934.50 |
2,934.50 |
2,932.52 |
2,932.52 |
16.1K |
| 13:58 |
2,932.06 |
2,932.06 |
2,931.40 |
2,931.62 |
79.8K |
| 13:59 |
2,931.16 |
2,931.29 |
2,930.77 |
2,931.29 |
25.0K |
| 14:00 |
2,929.95 |
2,932.93 |
2,929.95 |
2,932.93 |
25.3K |
| 14:01 |
2,934.05 |
2,934.38 |
2,933.58 |
2,933.58 |
18.9K |
| 14:02 |
2,933.23 |
2,933.69 |
2,933.10 |
2,933.10 |
9.3K |
| 14:03 |
2,932.30 |
2,932.30 |
2,931.78 |
2,931.97 |
15.1K |
| 14:04 |
2,931.31 |
2,931.31 |
2,930.65 |
2,930.79 |
22.3K |
| 14:05 |
2,929.67 |
2,929.73 |
2,929.67 |
2,929.73 |
11.3K |
| 14:06 |
2,929.87 |
2,931.66 |
2,929.87 |
2,930.49 |
19.9K |
| 14:07 |
2,931.31 |
2,931.97 |
2,931.31 |
2,931.64 |
8.1K |
| 14:08 |
2,932.97 |
2,932.97 |
2,931.10 |
2,931.10 |
25.4K |
| 14:09 |
2,931.07 |
2,931.87 |
2,931.07 |
2,931.59 |
19.2K |
| 14:10 |
2,931.67 |
2,931.73 |
2,931.21 |
2,931.21 |
15.2K |
| 14:11 |
2,930.88 |
2,931.11 |
2,930.59 |
2,930.59 |
42.9K |
| 14:12 |
2,930.26 |
2,930.99 |
2,930.26 |
2,930.53 |
17.4K |
| 14:13 |
2,929.67 |
2,929.74 |
2,929.53 |
2,929.74 |
26.7K |
| 14:14 |
2,929.60 |
2,930.17 |
2,929.60 |
2,930.17 |
7.7K |
| 14:15 |
2,931.29 |
2,931.29 |
2,930.63 |
2,930.63 |
37.2K |
| 14:16 |
2,930.30 |
2,931.00 |
2,930.30 |
2,930.59 |
10.1K |
| 14:17 |
2,930.62 |
2,930.62 |
2,929.96 |
2,929.96 |
21.3K |
| 14:18 |
2,929.66 |
2,929.99 |
2,929.28 |
2,929.42 |
17.1K |
| 14:19 |
2,929.42 |
2,930.12 |
2,929.22 |
2,930.12 |
18.8K |
| 14:20 |
2,929.63 |
2,929.95 |
2,929.63 |
2,929.91 |
18.8K |
| 14:21 |
2,930.18 |
2,930.91 |
2,928.41 |
2,928.41 |
41.2K |
| 14:22 |
2,928.25 |
2,928.26 |
2,927.89 |
2,927.89 |
46.9K |
| 14:23 |
2,927.25 |
2,927.25 |
2,924.91 |
2,924.91 |
87.4K |
| 14:24 |
2,924.51 |
2,925.45 |
2,924.51 |
2,924.91 |
9.1K |
| 14:25 |
2,924.78 |
2,925.24 |
2,924.12 |
2,924.12 |
11.8K |
| 14:26 |
2,924.29 |
2,925.71 |
2,924.29 |
2,925.71 |
12.7K |
| 14:27 |
2,925.89 |
2,926.58 |
2,925.89 |
2,926.50 |
16.3K |
| 14:28 |
2,925.98 |
2,925.98 |
2,925.24 |
2,925.57 |
14.0K |
| 14:29 |
2,925.57 |
2,925.57 |
2,925.47 |
2,925.47 |
9.7K |
| 14:30 |
2,925.30 |
2,925.30 |
2,921.94 |
2,921.94 |
64.1K |
| 14:31 |
2,921.56 |
2,921.60 |
2,921.01 |
2,921.51 |
39.5K |
| 14:32 |
2,921.42 |
2,922.21 |
2,921.42 |
2,921.67 |
45.0K |
| 14:33 |
2,922.68 |
2,923.16 |
2,922.62 |
2,923.16 |
14.0K |
| 14:34 |
2,924.23 |
2,925.19 |
2,924.23 |
2,925.19 |
18.5K |
| 14:35 |
2,925.90 |
2,926.58 |
2,925.90 |
2,926.58 |
16.6K |
| 14:36 |
2,926.31 |
2,927.06 |
2,926.31 |
2,927.06 |
12.8K |
| 14:37 |
2,927.06 |
2,927.06 |
2,926.57 |
2,926.57 |
8.0K |
| 14:38 |
2,926.73 |
2,926.94 |
2,926.22 |
2,926.22 |
14.2K |
| 14:39 |
2,926.53 |
2,926.53 |
2,926.39 |
2,926.53 |
11.5K |
| 14:40 |
2,926.25 |
2,927.26 |
2,926.25 |
2,927.26 |
15.2K |
| 14:41 |
2,927.33 |
2,927.33 |
2,926.87 |
2,927.03 |
8.6K |
| 14:42 |
2,926.49 |
2,926.49 |
2,925.38 |
2,925.86 |
22.9K |
| 14:43 |
2,925.76 |
2,926.09 |
2,925.76 |
2,926.09 |
3.5K |
| 14:44 |
2,926.15 |
2,926.21 |
2,925.32 |
2,925.32 |
12.5K |
| 14:45 |
2,925.72 |
2,926.42 |
2,925.48 |
2,925.48 |
9.3K |
| 14:46 |
2,925.81 |
2,925.88 |
2,924.88 |
2,924.88 |
8.3K |
| 14:47 |
2,923.95 |
2,924.16 |
2,923.04 |
2,923.04 |
8.9K |
| 14:48 |
2,923.55 |
2,924.90 |
2,923.55 |
2,924.75 |
15.3K |
| 14:49 |
2,925.12 |
2,926.64 |
2,925.12 |
2,926.64 |
16.8K |
| 14:50 |
2,926.64 |
2,927.45 |
2,926.31 |
2,927.45 |
5.6K |
| 14:51 |
2,928.06 |
2,929.26 |
2,927.86 |
2,929.26 |
14.6K |
| 14:52 |
2,929.92 |
2,929.92 |
2,928.43 |
2,928.43 |
20.6K |
| 14:53 |
2,928.98 |
2,928.98 |
2,926.65 |
2,926.65 |
19.3K |
| 14:54 |
2,926.52 |
2,926.52 |
2,925.38 |
2,925.40 |
13.2K |
| 14:55 |
2,924.70 |
2,924.83 |
2,924.04 |
2,924.04 |
11.4K |
| 14:56 |
2,924.37 |
2,924.37 |
2,923.32 |
2,923.32 |
12.8K |
| 14:57 |
2,924.05 |
2,924.91 |
2,924.05 |
2,924.84 |
12.7K |
| 14:58 |
2,925.12 |
2,926.49 |
2,925.12 |
2,926.12 |
15.0K |
| 14:59 |
2,926.18 |
2,926.18 |
2,925.81 |
2,925.81 |
6.4K |
| 15:00 |
2,925.67 |
2,925.67 |
2,924.53 |
2,925.26 |
17.3K |
| 15:01 |
2,925.26 |
2,926.63 |
2,925.26 |
2,926.63 |
9.4K |
| 15:02 |
2,927.15 |
2,929.02 |
2,927.15 |
2,929.02 |
13.2K |
| 15:03 |
2,928.56 |
2,929.29 |
2,928.56 |
2,929.13 |
14.8K |
| 15:04 |
2,928.86 |
2,928.86 |
2,928.15 |
2,928.15 |
8.1K |
| 15:05 |
2,928.32 |
2,928.32 |
2,927.15 |
2,927.15 |
8.3K |
| 15:06 |
2,926.69 |
2,926.69 |
2,924.34 |
2,924.34 |
22.5K |
| 15:07 |
2,924.28 |
2,924.93 |
2,924.14 |
2,924.93 |
18.9K |
| 15:08 |
2,924.93 |
2,925.04 |
2,924.28 |
2,925.04 |
19.5K |
| 15:09 |
2,925.04 |
2,925.04 |
2,923.18 |
2,923.18 |
20.0K |
| 15:10 |
2,923.33 |
2,923.48 |
2,922.71 |
2,923.48 |
30.3K |
| 15:11 |
2,923.40 |
2,923.57 |
2,922.27 |
2,922.27 |
222.1K |
| 15:12 |
2,922.29 |
2,922.29 |
2,920.83 |
2,920.83 |
15.7K |
| 15:13 |
2,920.60 |
2,920.76 |
2,920.05 |
2,920.38 |
24.0K |
| 15:14 |
2,920.38 |
2,920.44 |
2,919.98 |
2,919.98 |
9.3K |
| 15:15 |
2,919.92 |
2,919.92 |
2,914.81 |
2,915.33 |
285.7K |
| 15:16 |
2,915.06 |
2,915.66 |
2,915.06 |
2,915.19 |
45.1K |
| 15:17 |
2,915.82 |
2,916.30 |
2,915.11 |
2,915.62 |
119.8K |
| 15:18 |
2,915.89 |
2,915.89 |
2,915.70 |
2,915.70 |
11.4K |
| 15:19 |
2,916.11 |
2,917.99 |
2,915.67 |
2,915.67 |
37.7K |
| 15:20 |
2,914.95 |
2,915.82 |
2,914.95 |
2,915.82 |
34.3K |
| 15:21 |
2,916.15 |
2,916.82 |
2,916.15 |
2,916.82 |
10.5K |
| 15:22 |
2,916.82 |
2,916.82 |
2,914.17 |
2,914.17 |
31.5K |
| 15:23 |
2,913.98 |
2,913.98 |
2,913.00 |
2,913.00 |
14.4K |
| 15:24 |
2,913.73 |
2,913.89 |
2,912.60 |
2,912.69 |
33.0K |
| 15:25 |
2,912.92 |
2,913.52 |
2,912.00 |
2,913.52 |
30.4K |
| 15:26 |
2,913.54 |
2,913.54 |
2,912.75 |
2,913.31 |
14.6K |
| 15:27 |
2,912.85 |
2,915.29 |
2,912.85 |
2,915.29 |
35.5K |
| 15:28 |
2,915.29 |
2,915.66 |
2,915.19 |
2,915.19 |
52.6K |
| 15:29 |
2,915.87 |
2,918.07 |
2,915.87 |
2,918.07 |
31.4K |
| 15:30 |
2,917.55 |
2,921.58 |
2,917.55 |
2,921.08 |
73.1K |
| 15:31 |
2,921.15 |
2,921.74 |
2,921.15 |
2,921.66 |
46.6K |
| 15:32 |
2,922.22 |
2,922.39 |
2,921.66 |
2,921.66 |
93.2K |
| 15:33 |
2,922.02 |
2,922.02 |
2,920.54 |
2,920.54 |
43.3K |
| 15:34 |
2,919.57 |
2,920.01 |
2,919.02 |
2,919.02 |
137.9K |
| 15:35 |
2,917.59 |
2,918.65 |
2,917.59 |
2,918.65 |
43.8K |
| 15:36 |
2,918.75 |
2,920.03 |
2,918.75 |
2,920.03 |
33.7K |
| 15:37 |
2,920.84 |
2,920.84 |
2,917.74 |
2,917.74 |
38.0K |
| 15:38 |
2,916.48 |
2,916.48 |
2,914.02 |
2,914.02 |
184.1K |
| 15:39 |
2,913.34 |
2,913.53 |
2,913.21 |
2,913.53 |
41.7K |
| 15:40 |
2,914.36 |
2,915.51 |
2,914.36 |
2,915.44 |
47.2K |
| 15:41 |
2,918.75 |
2,920.86 |
2,918.75 |
2,919.99 |
88.1K |
| 15:42 |
2,917.83 |
2,917.87 |
2,916.90 |
2,916.90 |
48.0K |
| 15:43 |
2,918.36 |
2,918.36 |
2,917.35 |
2,917.72 |
33.9K |
| 15:44 |
2,916.80 |
2,916.80 |
2,914.48 |
2,914.48 |
57.2K |
| 15:45 |
2,913.56 |
2,914.61 |
2,913.29 |
2,914.33 |
73.5K |
| 15:46 |
2,914.86 |
2,916.95 |
2,914.86 |
2,916.95 |
25.4K |
| 15:47 |
2,916.32 |
2,917.52 |
2,916.32 |
2,916.40 |
57.1K |
| 15:48 |
2,917.10 |
2,918.35 |
2,917.10 |
2,918.25 |
46.9K |
| 15:49 |
2,917.08 |
2,918.86 |
2,917.08 |
2,918.38 |
41.5K |
| 15:50 |
2,918.11 |
2,930.89 |
2,918.11 |
2,930.89 |
386.4K |
| 15:51 |
2,929.15 |
2,929.70 |
2,928.31 |
2,928.31 |
98.6K |
| 15:52 |
2,929.27 |
2,929.27 |
2,927.28 |
2,927.28 |
123.2K |
| 15:53 |
2,925.68 |
2,926.01 |
2,925.07 |
2,925.07 |
92.4K |
| 15:54 |
2,924.75 |
2,925.14 |
2,924.55 |
2,925.14 |
63.1K |
| 15:55 |
2,925.17 |
2,925.38 |
2,924.94 |
2,924.98 |
93.6K |
| 15:56 |
2,923.26 |
2,926.36 |
2,922.80 |
2,922.80 |
241.8K |
| 15:57 |
2,923.39 |
2,926.57 |
2,923.39 |
2,925.53 |
123.7K |
| 15:58 |
2,925.38 |
2,926.06 |
2,925.16 |
2,925.45 |
128.1K |
| 15:59 |
2,925.42 |
2,925.87 |
2,924.65 |
2,925.33 |
242.3K |
| 16:00 |
2,925.36 |
2,926.53 |
2,925.36 |
2,926.53 |
4,564.5K |
| 16:01 |
2,926.53 |
2,926.53 |
2,926.53 |
2,926.53 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|