| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,926.53 |
2,945.84 |
2,926.53 |
2,942.05 |
225.8K |
| 09:31 |
2,939.99 |
2,944.25 |
2,937.38 |
2,944.25 |
52.1K |
| 09:32 |
2,945.51 |
2,945.59 |
2,939.54 |
2,940.08 |
32.6K |
| 09:33 |
2,939.76 |
2,941.40 |
2,938.47 |
2,941.40 |
19.0K |
| 09:34 |
2,945.68 |
2,946.67 |
2,945.35 |
2,945.46 |
18.5K |
| 09:35 |
2,944.14 |
2,944.14 |
2,938.87 |
2,938.87 |
32.9K |
| 09:36 |
2,939.36 |
2,940.41 |
2,938.63 |
2,938.63 |
37.5K |
| 09:37 |
2,942.91 |
2,942.91 |
2,939.25 |
2,939.25 |
20.1K |
| 09:38 |
2,941.79 |
2,943.84 |
2,940.78 |
2,942.29 |
36.0K |
| 09:39 |
2,943.43 |
2,943.43 |
2,943.17 |
2,943.17 |
24.2K |
| 09:40 |
2,942.76 |
2,945.93 |
2,942.76 |
2,945.93 |
64.9K |
| 09:41 |
2,943.25 |
2,944.71 |
2,943.25 |
2,944.71 |
19.2K |
| 09:42 |
2,942.30 |
2,946.69 |
2,942.30 |
2,946.15 |
35.1K |
| 09:43 |
2,944.95 |
2,945.16 |
2,943.97 |
2,945.16 |
4.7K |
| 09:44 |
2,943.97 |
2,947.48 |
2,943.97 |
2,944.99 |
26.3K |
| 09:45 |
2,947.32 |
2,947.32 |
2,943.95 |
2,943.95 |
25.4K |
| 09:46 |
2,943.95 |
2,944.67 |
2,943.95 |
2,944.61 |
15.7K |
| 09:47 |
2,944.88 |
2,947.18 |
2,944.88 |
2,947.18 |
22.9K |
| 09:48 |
2,947.81 |
2,947.81 |
2,945.88 |
2,947.13 |
65.8K |
| 09:49 |
2,949.02 |
2,953.01 |
2,949.02 |
2,953.01 |
77.8K |
| 09:50 |
2,953.01 |
2,955.86 |
2,953.01 |
2,954.75 |
13.7K |
| 09:51 |
2,954.75 |
2,954.75 |
2,951.45 |
2,951.45 |
23.7K |
| 09:52 |
2,951.45 |
2,955.14 |
2,951.15 |
2,951.15 |
41.2K |
| 09:53 |
2,951.15 |
2,951.15 |
2,949.24 |
2,950.32 |
8.7K |
| 09:54 |
2,949.89 |
2,951.23 |
2,949.89 |
2,950.69 |
33.1K |
| 09:55 |
2,949.90 |
2,949.90 |
2,948.69 |
2,948.69 |
9.5K |
| 09:56 |
2,946.86 |
2,946.86 |
2,944.95 |
2,944.95 |
31.7K |
| 09:57 |
2,943.41 |
2,943.41 |
2,942.00 |
2,943.41 |
27.5K |
| 09:58 |
2,945.16 |
2,945.34 |
2,944.42 |
2,944.69 |
17.4K |
| 09:59 |
2,944.15 |
2,945.49 |
2,944.15 |
2,945.49 |
23.1K |
| 10:00 |
2,947.66 |
2,948.08 |
2,947.20 |
2,947.55 |
12.8K |
| 10:01 |
2,947.25 |
2,947.25 |
2,945.14 |
2,945.14 |
18.2K |
| 10:02 |
2,945.27 |
2,947.90 |
2,944.96 |
2,947.90 |
10.3K |
| 10:03 |
2,947.30 |
2,948.16 |
2,947.17 |
2,947.17 |
12.4K |
| 10:04 |
2,947.11 |
2,948.37 |
2,947.03 |
2,948.37 |
9.4K |
| 10:05 |
2,948.69 |
2,949.27 |
2,948.67 |
2,948.67 |
15.7K |
| 10:06 |
2,948.99 |
2,950.89 |
2,948.99 |
2,950.89 |
9.9K |
| 10:07 |
2,949.51 |
2,949.98 |
2,949.51 |
2,949.54 |
14.0K |
| 10:08 |
2,949.54 |
2,949.57 |
2,949.37 |
2,949.57 |
13.9K |
| 10:09 |
2,950.57 |
2,950.78 |
2,950.39 |
2,950.78 |
16.0K |
| 10:10 |
2,949.72 |
2,950.10 |
2,949.72 |
2,950.10 |
18.8K |
| 10:11 |
2,949.37 |
2,949.46 |
2,949.37 |
2,949.46 |
14.1K |
| 10:12 |
2,949.46 |
2,950.33 |
2,949.46 |
2,949.94 |
18.4K |
| 10:13 |
2,949.26 |
2,949.26 |
2,948.58 |
2,949.17 |
19.4K |
| 10:14 |
2,947.40 |
2,947.40 |
2,944.17 |
2,944.17 |
26.5K |
| 10:15 |
2,943.73 |
2,944.50 |
2,943.73 |
2,944.50 |
18.9K |
| 10:16 |
2,944.80 |
2,948.13 |
2,944.80 |
2,948.13 |
45.4K |
| 10:17 |
2,948.84 |
2,950.83 |
2,948.84 |
2,950.83 |
34.9K |
| 10:18 |
2,951.12 |
2,951.28 |
2,949.91 |
2,949.91 |
7.7K |
| 10:19 |
2,948.93 |
2,948.98 |
2,946.66 |
2,946.66 |
11.5K |
| 10:20 |
2,946.08 |
2,947.96 |
2,946.08 |
2,947.96 |
13.3K |
| 10:21 |
2,947.69 |
2,947.75 |
2,947.56 |
2,947.56 |
7.2K |
| 10:22 |
2,948.76 |
2,948.76 |
2,947.04 |
2,947.23 |
16.9K |
| 10:23 |
2,947.23 |
2,947.29 |
2,943.87 |
2,943.87 |
16.3K |
| 10:24 |
2,944.20 |
2,946.37 |
2,944.20 |
2,946.37 |
15.0K |
| 10:25 |
2,946.37 |
2,946.37 |
2,945.19 |
2,945.19 |
15.6K |
| 10:26 |
2,945.13 |
2,946.38 |
2,945.13 |
2,946.38 |
10.1K |
| 10:27 |
2,946.38 |
2,948.45 |
2,946.38 |
2,948.45 |
5.7K |
| 10:28 |
2,948.45 |
2,948.89 |
2,948.06 |
2,948.89 |
2.5K |
| 10:29 |
2,949.84 |
2,950.40 |
2,949.84 |
2,950.40 |
48.1K |
| 10:30 |
2,950.73 |
2,951.93 |
2,950.73 |
2,951.93 |
131.7K |
| 10:31 |
2,951.79 |
2,952.27 |
2,951.36 |
2,952.27 |
21.6K |
| 10:32 |
2,952.05 |
2,952.05 |
2,950.42 |
2,951.68 |
12.0K |
| 10:33 |
2,951.51 |
2,953.12 |
2,951.51 |
2,953.12 |
13.7K |
| 10:34 |
2,953.09 |
2,953.09 |
2,952.42 |
2,952.75 |
12.7K |
| 10:35 |
2,951.46 |
2,951.46 |
2,949.47 |
2,949.47 |
9.3K |
| 10:36 |
2,949.14 |
2,949.14 |
2,948.95 |
2,949.02 |
12.1K |
| 10:37 |
2,948.86 |
2,948.86 |
2,947.67 |
2,947.67 |
17.7K |
| 10:38 |
2,947.67 |
2,948.16 |
2,946.30 |
2,948.16 |
24.4K |
| 10:39 |
2,947.50 |
2,948.30 |
2,947.50 |
2,948.30 |
11.9K |
| 10:40 |
2,949.20 |
2,950.76 |
2,949.20 |
2,950.76 |
26.9K |
| 10:41 |
2,951.78 |
2,951.78 |
2,950.85 |
2,950.85 |
14.2K |
| 10:42 |
2,950.03 |
2,951.04 |
2,949.71 |
2,951.04 |
9.7K |
| 10:43 |
2,951.04 |
2,951.71 |
2,951.04 |
2,951.71 |
10.1K |
| 10:44 |
2,950.65 |
2,954.15 |
2,950.65 |
2,954.15 |
34.0K |
| 10:45 |
2,954.35 |
2,954.35 |
2,953.92 |
2,954.31 |
22.6K |
| 10:46 |
2,955.50 |
2,955.50 |
2,953.46 |
2,953.46 |
33.6K |
| 10:47 |
2,955.29 |
2,956.32 |
2,955.29 |
2,956.32 |
39.3K |
| 10:48 |
2,956.22 |
2,956.93 |
2,955.89 |
2,956.91 |
30.9K |
| 10:49 |
2,957.51 |
2,958.71 |
2,957.51 |
2,958.71 |
18.8K |
| 10:50 |
2,959.50 |
2,959.50 |
2,956.76 |
2,956.76 |
31.7K |
| 10:51 |
2,956.90 |
2,957.25 |
2,956.84 |
2,956.84 |
29.0K |
| 10:52 |
2,956.84 |
2,956.84 |
2,955.72 |
2,955.72 |
6.5K |
| 10:53 |
2,955.94 |
2,955.94 |
2,954.57 |
2,955.57 |
52.9K |
| 10:54 |
2,955.23 |
2,955.23 |
2,952.06 |
2,952.06 |
18.1K |
| 10:55 |
2,951.87 |
2,951.87 |
2,950.26 |
2,950.26 |
3.5K |
| 10:56 |
2,949.94 |
2,949.94 |
2,948.72 |
2,948.79 |
19.4K |
| 10:57 |
2,948.49 |
2,948.65 |
2,947.38 |
2,947.38 |
9.0K |
| 10:58 |
2,947.38 |
2,947.38 |
2,944.37 |
2,944.37 |
20.1K |
| 10:59 |
2,945.24 |
2,945.74 |
2,943.50 |
2,943.50 |
32.3K |
| 11:00 |
2,943.50 |
2,943.84 |
2,943.50 |
2,943.84 |
16.5K |
| 11:01 |
2,943.64 |
2,943.64 |
2,942.61 |
2,942.61 |
12.0K |
| 11:02 |
2,942.86 |
2,942.86 |
2,942.40 |
2,942.59 |
29.6K |
| 11:03 |
2,942.87 |
2,943.76 |
2,942.27 |
2,943.76 |
17.9K |
| 11:04 |
2,943.76 |
2,944.89 |
2,943.28 |
2,944.89 |
26.2K |
| 11:05 |
2,945.65 |
2,946.56 |
2,944.34 |
2,944.34 |
29.1K |
| 11:06 |
2,944.23 |
2,944.85 |
2,944.23 |
2,944.85 |
20.8K |
| 11:07 |
2,944.65 |
2,944.98 |
2,943.84 |
2,943.84 |
7.4K |
| 11:08 |
2,943.84 |
2,943.84 |
2,943.61 |
2,943.61 |
17.2K |
| 11:09 |
2,944.02 |
2,944.70 |
2,944.02 |
2,944.70 |
34.4K |
| 11:10 |
2,944.76 |
2,944.76 |
2,944.21 |
2,944.55 |
9.8K |
| 11:11 |
2,944.28 |
2,944.28 |
2,943.89 |
2,943.89 |
4.5K |
| 11:12 |
2,943.38 |
2,943.38 |
2,941.10 |
2,941.10 |
22.4K |
| 11:13 |
2,940.84 |
2,942.08 |
2,940.75 |
2,942.08 |
31.1K |
| 11:14 |
2,941.81 |
2,941.81 |
2,941.41 |
2,941.60 |
7.5K |
| 11:15 |
2,942.32 |
2,942.32 |
2,941.76 |
2,942.09 |
13.8K |
| 11:16 |
2,941.76 |
2,942.95 |
2,941.76 |
2,942.95 |
6.4K |
| 11:17 |
2,943.63 |
2,944.96 |
2,943.63 |
2,944.42 |
15.9K |
| 11:18 |
2,944.15 |
2,944.18 |
2,943.90 |
2,944.18 |
7.6K |
| 11:19 |
2,944.25 |
2,944.25 |
2,943.33 |
2,943.33 |
6.6K |
| 11:20 |
2,943.40 |
2,943.40 |
2,943.21 |
2,943.21 |
5.5K |
| 11:21 |
2,942.89 |
2,943.35 |
2,942.89 |
2,943.35 |
5.2K |
| 11:22 |
2,943.02 |
2,943.02 |
2,942.05 |
2,942.05 |
9.1K |
| 11:23 |
2,941.72 |
2,942.32 |
2,941.67 |
2,942.32 |
8.0K |
| 11:24 |
2,941.84 |
2,942.13 |
2,941.47 |
2,941.47 |
7.1K |
| 11:25 |
2,941.67 |
2,941.83 |
2,941.67 |
2,941.83 |
10.8K |
| 11:26 |
2,942.00 |
2,942.05 |
2,941.74 |
2,942.05 |
9.2K |
| 11:27 |
2,941.74 |
2,942.01 |
2,941.42 |
2,942.01 |
7.5K |
| 11:28 |
2,941.94 |
2,942.16 |
2,941.78 |
2,942.16 |
6.2K |
| 11:29 |
2,942.23 |
2,942.23 |
2,941.86 |
2,941.86 |
8.1K |
| 11:30 |
2,943.38 |
2,944.73 |
2,943.38 |
2,944.73 |
36.9K |
| 11:31 |
2,944.19 |
2,945.05 |
2,944.16 |
2,944.43 |
16.8K |
| 11:32 |
2,944.36 |
2,945.39 |
2,944.03 |
2,945.39 |
17.2K |
| 11:33 |
2,945.38 |
2,945.38 |
2,944.94 |
2,944.94 |
5.5K |
| 11:34 |
2,944.94 |
2,944.94 |
2,943.74 |
2,944.61 |
2.5K |
| 11:35 |
2,945.07 |
2,945.07 |
2,944.81 |
2,944.91 |
25.0K |
| 11:36 |
2,947.24 |
2,949.08 |
2,947.02 |
2,949.08 |
30.2K |
| 11:37 |
2,948.31 |
2,948.31 |
2,946.90 |
2,946.90 |
10.4K |
| 11:38 |
2,946.73 |
2,947.62 |
2,946.73 |
2,947.25 |
14.5K |
| 11:39 |
2,947.25 |
2,947.28 |
2,947.08 |
2,947.28 |
8.5K |
| 11:40 |
2,946.67 |
2,947.51 |
2,946.67 |
2,947.51 |
3.7K |
| 11:41 |
2,946.65 |
2,946.87 |
2,946.41 |
2,946.87 |
5.2K |
| 11:42 |
2,946.99 |
2,947.26 |
2,946.66 |
2,946.66 |
3.3K |
| 11:43 |
2,946.86 |
2,946.99 |
2,946.72 |
2,946.99 |
8.8K |
| 11:44 |
2,947.15 |
2,950.35 |
2,947.15 |
2,950.35 |
20.2K |
| 11:45 |
2,950.07 |
2,950.20 |
2,949.87 |
2,949.93 |
20.5K |
| 11:46 |
2,950.43 |
2,950.59 |
2,950.43 |
2,950.43 |
5.0K |
| 11:47 |
2,950.43 |
2,950.43 |
2,949.82 |
2,950.32 |
11.7K |
| 11:48 |
2,949.94 |
2,949.94 |
2,949.27 |
2,949.52 |
9.4K |
| 11:49 |
2,949.19 |
2,950.52 |
2,949.18 |
2,950.52 |
18.3K |
| 11:50 |
2,950.10 |
2,950.80 |
2,950.10 |
2,950.31 |
10.3K |
| 11:51 |
2,950.14 |
2,950.26 |
2,949.87 |
2,950.26 |
2.8K |
| 11:52 |
2,950.60 |
2,950.60 |
2,950.21 |
2,950.21 |
22.6K |
| 11:53 |
2,949.83 |
2,949.84 |
2,948.54 |
2,948.54 |
9.8K |
| 11:54 |
2,948.26 |
2,948.26 |
2,947.42 |
2,947.99 |
11.1K |
| 11:55 |
2,948.46 |
2,949.77 |
2,948.46 |
2,949.71 |
5.8K |
| 11:56 |
2,950.20 |
2,950.40 |
2,950.20 |
2,950.40 |
15.5K |
| 11:57 |
2,950.04 |
2,950.77 |
2,950.04 |
2,950.77 |
19.8K |
| 11:58 |
2,951.43 |
2,951.43 |
2,950.97 |
2,950.97 |
14.6K |
| 11:59 |
2,951.02 |
2,951.02 |
2,950.12 |
2,950.99 |
8.0K |
| 12:00 |
2,950.85 |
2,950.97 |
2,950.64 |
2,950.64 |
10.5K |
| 12:01 |
2,950.78 |
2,951.83 |
2,950.78 |
2,951.83 |
17.9K |
| 12:02 |
2,950.05 |
2,950.10 |
2,950.05 |
2,950.10 |
14.3K |
| 12:03 |
2,949.90 |
2,950.28 |
2,949.90 |
2,950.28 |
7.5K |
| 12:04 |
2,950.28 |
2,950.61 |
2,950.28 |
2,950.42 |
4.4K |
| 12:05 |
2,950.75 |
2,950.75 |
2,950.17 |
2,950.17 |
12.7K |
| 12:06 |
2,949.29 |
2,949.62 |
2,948.75 |
2,948.75 |
6.4K |
| 12:07 |
2,948.17 |
2,948.50 |
2,948.17 |
2,948.50 |
6.2K |
| 12:08 |
2,949.73 |
2,949.73 |
2,949.30 |
2,949.30 |
8.7K |
| 12:09 |
2,948.97 |
2,950.32 |
2,948.97 |
2,950.32 |
20.3K |
| 12:10 |
2,950.38 |
2,950.38 |
2,949.21 |
2,949.21 |
9.6K |
| 12:11 |
2,950.26 |
2,951.32 |
2,950.22 |
2,951.32 |
35.8K |
| 12:12 |
2,951.32 |
2,951.43 |
2,950.80 |
2,951.43 |
13.6K |
| 12:13 |
2,951.05 |
2,951.05 |
2,950.37 |
2,950.42 |
8.4K |
| 12:14 |
2,950.15 |
2,950.15 |
2,949.36 |
2,949.69 |
12.3K |
| 12:15 |
2,949.69 |
2,949.81 |
2,948.88 |
2,948.88 |
5.1K |
| 12:16 |
2,949.15 |
2,951.82 |
2,949.15 |
2,951.82 |
28.5K |
| 12:17 |
2,951.69 |
2,952.13 |
2,951.69 |
2,952.13 |
16.3K |
| 12:18 |
2,952.08 |
2,952.08 |
2,951.32 |
2,951.32 |
20.3K |
| 12:19 |
2,952.93 |
2,952.99 |
2,952.83 |
2,952.83 |
30.8K |
| 12:20 |
2,952.17 |
2,952.17 |
2,951.44 |
2,951.77 |
25.0K |
| 12:21 |
2,952.10 |
2,952.49 |
2,952.10 |
2,952.49 |
4.0K |
| 12:22 |
2,952.36 |
2,952.36 |
2,952.00 |
2,952.00 |
6.3K |
| 12:23 |
2,952.27 |
2,952.54 |
2,952.27 |
2,952.27 |
10.7K |
| 12:24 |
2,952.87 |
2,953.47 |
2,952.87 |
2,953.47 |
5.5K |
| 12:25 |
2,952.81 |
2,952.81 |
2,952.66 |
2,952.66 |
7.7K |
| 12:26 |
2,953.19 |
2,953.19 |
2,953.14 |
2,953.14 |
2.6K |
| 12:27 |
2,953.79 |
2,954.49 |
2,953.67 |
2,954.33 |
12.7K |
| 12:28 |
2,953.79 |
2,953.79 |
2,953.29 |
2,953.29 |
12.3K |
| 12:29 |
2,954.16 |
2,954.16 |
2,953.52 |
2,953.52 |
6.7K |
| 12:30 |
2,953.52 |
2,953.74 |
2,953.41 |
2,953.41 |
3.2K |
| 12:31 |
2,953.41 |
2,953.41 |
2,953.37 |
2,953.37 |
2.9K |
| 12:32 |
2,953.37 |
2,953.90 |
2,953.37 |
2,953.77 |
12.3K |
| 12:33 |
2,953.11 |
2,953.11 |
2,950.71 |
2,950.71 |
14.6K |
| 12:34 |
2,950.78 |
2,953.00 |
2,950.78 |
2,952.91 |
22.3K |
| 12:35 |
2,952.91 |
2,952.96 |
2,952.43 |
2,952.49 |
5.4K |
| 12:36 |
2,952.43 |
2,953.76 |
2,952.43 |
2,953.76 |
15.6K |
| 12:37 |
2,953.76 |
2,953.94 |
2,953.76 |
2,953.94 |
9.1K |
| 12:38 |
2,953.94 |
2,954.21 |
2,953.94 |
2,953.94 |
2.5K |
| 12:39 |
2,953.68 |
2,953.68 |
2,953.35 |
2,953.35 |
6.7K |
| 12:40 |
2,954.01 |
2,955.64 |
2,954.01 |
2,955.64 |
28.0K |
| 12:41 |
2,955.80 |
2,955.80 |
2,955.27 |
2,955.27 |
5.8K |
| 12:42 |
2,955.05 |
2,955.34 |
2,954.91 |
2,954.91 |
21.1K |
| 12:43 |
2,954.85 |
2,954.85 |
2,954.70 |
2,954.70 |
5.7K |
| 12:44 |
2,955.36 |
2,955.36 |
2,954.82 |
2,955.15 |
8.9K |
| 12:45 |
2,953.51 |
2,953.51 |
2,952.72 |
2,952.72 |
8.7K |
| 12:46 |
2,951.98 |
2,952.48 |
2,951.90 |
2,951.90 |
28.4K |
| 12:47 |
2,952.69 |
2,952.69 |
2,952.44 |
2,952.44 |
6.0K |
| 12:48 |
2,952.06 |
2,953.92 |
2,952.06 |
2,953.92 |
12.9K |
| 12:49 |
2,952.78 |
2,952.78 |
2,951.99 |
2,951.99 |
18.1K |
| 12:50 |
2,951.87 |
2,951.87 |
2,951.51 |
2,951.51 |
10.4K |
| 12:51 |
2,951.51 |
2,951.65 |
2,951.32 |
2,951.32 |
11.2K |
| 12:52 |
2,951.11 |
2,952.90 |
2,951.02 |
2,952.90 |
13.8K |
| 12:53 |
2,952.46 |
2,954.45 |
2,952.46 |
2,954.45 |
10.8K |
| 12:54 |
2,954.99 |
2,954.99 |
2,952.67 |
2,952.67 |
13.6K |
| 12:55 |
2,953.33 |
2,953.33 |
2,952.51 |
2,952.51 |
8.3K |
| 12:56 |
2,952.18 |
2,952.18 |
2,951.70 |
2,951.70 |
2.0K |
| 12:57 |
2,951.87 |
2,953.05 |
2,951.70 |
2,953.05 |
9.1K |
| 12:58 |
2,953.11 |
2,953.11 |
2,953.04 |
2,953.04 |
8.8K |
| 12:59 |
2,953.45 |
2,953.45 |
2,953.12 |
2,953.12 |
4.4K |
| 13:00 |
2,953.12 |
2,954.53 |
2,952.68 |
2,954.53 |
17.8K |
| 13:01 |
2,954.78 |
2,955.59 |
2,954.78 |
2,955.59 |
2.3K |
| 13:02 |
2,956.90 |
2,958.02 |
2,956.90 |
2,958.02 |
35.1K |
| 13:03 |
2,956.96 |
2,956.96 |
2,956.52 |
2,956.96 |
8.7K |
| 13:04 |
2,957.22 |
2,957.39 |
2,957.22 |
2,957.39 |
5.3K |
| 13:05 |
2,957.06 |
2,957.06 |
2,956.19 |
2,956.52 |
11.4K |
| 13:06 |
2,956.73 |
2,957.21 |
2,956.03 |
2,957.04 |
16.1K |
| 13:07 |
2,956.51 |
2,956.51 |
2,956.18 |
2,956.18 |
6.7K |
| 13:08 |
2,956.18 |
2,956.78 |
2,956.18 |
2,956.32 |
5.7K |
| 13:09 |
2,955.91 |
2,956.87 |
2,955.86 |
2,956.87 |
21.4K |
| 13:10 |
2,957.41 |
2,957.41 |
2,956.71 |
2,956.71 |
10.3K |
| 13:11 |
2,956.94 |
2,957.65 |
2,956.79 |
2,957.44 |
7.2K |
| 13:12 |
2,957.58 |
2,957.58 |
2,956.92 |
2,956.92 |
2.3K |
| 13:13 |
2,957.25 |
2,957.95 |
2,957.25 |
2,957.56 |
3.1K |
| 13:14 |
2,957.72 |
2,958.38 |
2,957.72 |
2,958.38 |
4.5K |
| 13:15 |
2,958.69 |
2,959.23 |
2,958.69 |
2,958.74 |
14.1K |
| 13:16 |
2,958.74 |
2,959.99 |
2,958.74 |
2,959.99 |
20.1K |
| 13:17 |
2,959.99 |
2,959.99 |
2,957.07 |
2,957.07 |
34.7K |
| 13:18 |
2,956.91 |
2,957.15 |
2,956.55 |
2,957.15 |
163.0K |
| 13:19 |
2,957.15 |
2,957.48 |
2,956.83 |
2,957.48 |
15.1K |
| 13:20 |
2,958.14 |
2,958.71 |
2,958.14 |
2,958.38 |
14.0K |
| 13:21 |
2,958.88 |
2,958.88 |
2,958.18 |
2,958.24 |
6.2K |
| 13:22 |
2,958.01 |
2,958.84 |
2,958.01 |
2,958.84 |
4.5K |
| 13:23 |
2,958.84 |
2,958.84 |
2,958.66 |
2,958.66 |
18.7K |
| 13:24 |
2,958.00 |
2,958.40 |
2,958.00 |
2,958.40 |
11.9K |
| 13:25 |
2,958.54 |
2,959.32 |
2,958.54 |
2,959.32 |
16.2K |
| 13:26 |
2,959.32 |
2,959.89 |
2,959.16 |
2,959.89 |
12.6K |
| 13:27 |
2,959.41 |
2,959.41 |
2,959.10 |
2,959.10 |
19.5K |
| 13:28 |
2,959.10 |
2,959.10 |
2,958.56 |
2,958.95 |
4.9K |
| 13:29 |
2,958.62 |
2,958.62 |
2,957.83 |
2,957.83 |
20.8K |
| 13:30 |
2,958.04 |
2,959.70 |
2,958.04 |
2,959.70 |
10.0K |
| 13:31 |
2,959.70 |
2,960.00 |
2,959.53 |
2,959.53 |
4.6K |
| 13:32 |
2,959.53 |
2,959.53 |
2,958.50 |
2,958.64 |
9.4K |
| 13:33 |
2,958.50 |
2,958.50 |
2,957.98 |
2,958.31 |
19.8K |
| 13:34 |
2,958.44 |
2,959.38 |
2,958.44 |
2,959.38 |
7.9K |
| 13:35 |
2,959.39 |
2,959.59 |
2,959.39 |
2,959.59 |
5.5K |
| 13:36 |
2,959.59 |
2,959.59 |
2,958.72 |
2,958.72 |
4.7K |
| 13:37 |
2,958.99 |
2,959.15 |
2,958.88 |
2,958.88 |
11.3K |
| 13:38 |
2,958.88 |
2,959.92 |
2,958.88 |
2,959.82 |
6.1K |
| 13:39 |
2,959.79 |
2,960.64 |
2,959.79 |
2,960.64 |
11.4K |
| 13:40 |
2,960.64 |
2,960.64 |
2,960.36 |
2,960.36 |
154.8K |
| 13:41 |
2,960.36 |
2,960.50 |
2,960.36 |
2,960.50 |
0.5K |
| 13:42 |
2,960.86 |
2,960.86 |
2,960.32 |
2,960.32 |
7.5K |
| 13:43 |
2,960.18 |
2,960.18 |
2,959.79 |
2,959.79 |
33.7K |
| 13:44 |
2,959.79 |
2,959.79 |
2,958.59 |
2,958.59 |
12.0K |
| 13:45 |
2,958.92 |
2,958.92 |
2,958.92 |
2,958.92 |
3.4K |
| 13:46 |
2,958.73 |
2,958.73 |
2,958.52 |
2,958.52 |
6.4K |
| 13:47 |
2,959.06 |
2,959.17 |
2,959.06 |
2,959.17 |
2.1K |
| 13:48 |
2,961.02 |
2,961.83 |
2,961.02 |
2,961.83 |
35.0K |
| 13:49 |
2,961.83 |
2,962.37 |
2,961.83 |
2,962.37 |
3.0K |
| 13:50 |
2,962.37 |
2,962.37 |
2,962.27 |
2,962.27 |
6.5K |
| 13:51 |
2,962.44 |
2,962.44 |
2,961.79 |
2,961.79 |
28.8K |
| 13:52 |
2,961.79 |
2,963.38 |
2,961.79 |
2,963.38 |
11.2K |
| 13:53 |
2,963.38 |
2,963.38 |
2,963.12 |
2,963.12 |
7.6K |
| 13:54 |
2,963.45 |
2,963.59 |
2,963.45 |
2,963.59 |
6.3K |
| 13:55 |
2,964.07 |
2,965.39 |
2,964.07 |
2,965.39 |
10.8K |
| 13:56 |
2,965.34 |
2,966.13 |
2,965.34 |
2,966.13 |
11.3K |
| 13:57 |
2,966.43 |
2,966.48 |
2,966.03 |
2,966.03 |
8.1K |
| 13:58 |
2,966.03 |
2,966.03 |
2,965.70 |
2,965.70 |
3.3K |
| 13:59 |
2,966.24 |
2,966.24 |
2,964.81 |
2,964.81 |
24.4K |
| 14:00 |
2,964.81 |
2,965.62 |
2,964.75 |
2,965.62 |
3.6K |
| 14:01 |
2,965.62 |
2,965.67 |
2,965.32 |
2,965.67 |
8.6K |
| 14:02 |
2,965.64 |
2,965.70 |
2,965.64 |
2,965.70 |
6.5K |
| 14:03 |
2,965.70 |
2,965.70 |
2,964.77 |
2,964.77 |
13.0K |
| 14:04 |
2,964.77 |
2,964.77 |
2,962.74 |
2,962.74 |
26.6K |
| 14:05 |
2,962.30 |
2,962.79 |
2,960.22 |
2,960.22 |
13.5K |
| 14:06 |
2,958.76 |
2,959.03 |
2,957.51 |
2,957.51 |
14.2K |
| 14:07 |
2,956.49 |
2,956.80 |
2,956.30 |
2,956.30 |
17.7K |
| 14:08 |
2,955.73 |
2,955.73 |
2,955.07 |
2,955.07 |
11.5K |
| 14:09 |
2,954.37 |
2,954.37 |
2,953.98 |
2,953.98 |
19.9K |
| 14:10 |
2,954.58 |
2,954.78 |
2,954.19 |
2,954.78 |
8.5K |
| 14:11 |
2,954.96 |
2,955.59 |
2,954.96 |
2,955.48 |
8.5K |
| 14:12 |
2,954.99 |
2,954.99 |
2,953.56 |
2,954.05 |
22.1K |
| 14:13 |
2,954.21 |
2,955.15 |
2,954.21 |
2,955.15 |
8.2K |
| 14:14 |
2,956.50 |
2,957.86 |
2,956.50 |
2,957.86 |
24.7K |
| 14:15 |
2,957.86 |
2,958.04 |
2,957.24 |
2,957.24 |
8.5K |
| 14:16 |
2,957.03 |
2,957.69 |
2,957.03 |
2,957.69 |
13.9K |
| 14:17 |
2,958.07 |
2,958.07 |
2,957.72 |
2,957.72 |
11.0K |
| 14:18 |
2,958.00 |
2,958.00 |
2,957.83 |
2,957.94 |
12.1K |
| 14:19 |
2,957.84 |
2,958.27 |
2,957.84 |
2,958.26 |
7.7K |
| 14:20 |
2,957.82 |
2,957.82 |
2,957.50 |
2,957.50 |
23.9K |
| 14:21 |
2,954.36 |
2,955.90 |
2,954.36 |
2,955.90 |
25.1K |
| 14:22 |
2,956.07 |
2,957.31 |
2,956.07 |
2,957.31 |
2.8K |
| 14:23 |
2,957.37 |
2,957.97 |
2,957.13 |
2,957.13 |
9.0K |
| 14:24 |
2,957.13 |
2,957.44 |
2,957.13 |
2,957.42 |
16.3K |
| 14:25 |
2,957.42 |
2,957.42 |
2,955.90 |
2,955.90 |
12.0K |
| 14:26 |
2,955.78 |
2,956.84 |
2,955.78 |
2,956.84 |
19.6K |
| 14:27 |
2,956.43 |
2,957.04 |
2,956.43 |
2,956.70 |
10.2K |
| 14:28 |
2,957.43 |
2,957.43 |
2,956.75 |
2,957.01 |
9.2K |
| 14:29 |
2,956.94 |
2,958.18 |
2,956.94 |
2,958.18 |
7.7K |
| 14:30 |
2,958.29 |
2,958.62 |
2,958.11 |
2,958.62 |
8.7K |
| 14:31 |
2,958.35 |
2,958.57 |
2,957.97 |
2,957.97 |
12.0K |
| 14:32 |
2,958.14 |
2,958.81 |
2,957.64 |
2,958.81 |
28.2K |
| 14:33 |
2,958.99 |
2,964.08 |
2,958.99 |
2,964.08 |
34.7K |
| 14:34 |
2,964.19 |
2,964.37 |
2,964.05 |
2,964.37 |
28.3K |
| 14:35 |
2,963.84 |
2,964.57 |
2,963.84 |
2,964.03 |
15.2K |
| 14:36 |
2,964.90 |
2,964.90 |
2,964.53 |
2,964.69 |
7.7K |
| 14:37 |
2,964.42 |
2,964.57 |
2,964.00 |
2,964.57 |
21.0K |
| 14:38 |
2,965.11 |
2,966.71 |
2,965.11 |
2,966.71 |
17.9K |
| 14:39 |
2,965.75 |
2,965.75 |
2,964.18 |
2,964.18 |
18.1K |
| 14:40 |
2,963.85 |
2,963.85 |
2,963.30 |
2,963.48 |
9.3K |
| 14:41 |
2,963.50 |
2,964.62 |
2,963.18 |
2,964.62 |
16.3K |
| 14:42 |
2,964.57 |
2,964.57 |
2,962.76 |
2,962.76 |
10.5K |
| 14:43 |
2,961.83 |
2,961.83 |
2,960.94 |
2,960.94 |
26.5K |
| 14:44 |
2,961.41 |
2,961.88 |
2,960.85 |
2,960.85 |
13.7K |
| 14:45 |
2,960.49 |
2,960.49 |
2,959.95 |
2,959.95 |
23.1K |
| 14:46 |
2,959.82 |
2,959.82 |
2,959.62 |
2,959.76 |
23.6K |
| 14:47 |
2,959.19 |
2,959.19 |
2,958.67 |
2,958.67 |
17.8K |
| 14:48 |
2,958.67 |
2,958.90 |
2,958.67 |
2,958.90 |
11.8K |
| 14:49 |
2,958.57 |
2,958.73 |
2,958.57 |
2,958.73 |
3.7K |
| 14:50 |
2,958.14 |
2,959.65 |
2,958.14 |
2,959.65 |
11.9K |
| 14:51 |
2,959.28 |
2,959.28 |
2,959.08 |
2,959.08 |
7.0K |
| 14:52 |
2,958.51 |
2,958.54 |
2,958.32 |
2,958.54 |
22.3K |
| 14:53 |
2,958.71 |
2,958.71 |
2,958.01 |
2,958.55 |
12.1K |
| 14:54 |
2,958.17 |
2,958.17 |
2,956.15 |
2,956.15 |
23.8K |
| 14:55 |
2,956.15 |
2,956.81 |
2,955.86 |
2,956.81 |
7.5K |
| 14:56 |
2,957.92 |
2,957.92 |
2,957.70 |
2,957.70 |
4.6K |
| 14:57 |
2,957.70 |
2,957.70 |
2,955.86 |
2,956.03 |
7.1K |
| 14:58 |
2,956.03 |
2,956.03 |
2,956.03 |
2,956.03 |
6.1K |
| 14:59 |
2,957.22 |
2,961.05 |
2,957.22 |
2,960.02 |
28.6K |
| 15:00 |
2,960.32 |
2,960.59 |
2,960.32 |
2,960.53 |
5.4K |
| 15:01 |
2,960.20 |
2,960.48 |
2,959.98 |
2,959.98 |
9.7K |
| 15:02 |
2,960.51 |
2,961.01 |
2,960.51 |
2,961.01 |
5.6K |
| 15:03 |
2,960.61 |
2,961.30 |
2,960.56 |
2,961.30 |
13.9K |
| 15:04 |
2,962.75 |
2,964.24 |
2,962.75 |
2,962.96 |
18.1K |
| 15:05 |
2,963.10 |
2,963.10 |
2,962.67 |
2,962.67 |
6.5K |
| 15:06 |
2,962.35 |
2,962.61 |
2,962.02 |
2,962.02 |
10.7K |
| 15:07 |
2,961.81 |
2,963.44 |
2,961.81 |
2,963.15 |
20.4K |
| 15:08 |
2,963.37 |
2,964.45 |
2,963.23 |
2,964.45 |
10.5K |
| 15:09 |
2,964.61 |
2,964.85 |
2,964.52 |
2,964.52 |
6.3K |
| 15:10 |
2,962.99 |
2,962.99 |
2,962.00 |
2,962.00 |
20.3K |
| 15:11 |
2,961.34 |
2,962.14 |
2,960.81 |
2,962.14 |
12.5K |
| 15:12 |
2,962.08 |
2,962.54 |
2,962.08 |
2,962.48 |
11.1K |
| 15:13 |
2,962.89 |
2,962.89 |
2,961.21 |
2,961.21 |
13.3K |
| 15:14 |
2,961.48 |
2,962.75 |
2,961.48 |
2,962.75 |
17.6K |
| 15:15 |
2,962.35 |
2,962.61 |
2,962.02 |
2,962.61 |
3.2K |
| 15:16 |
2,962.29 |
2,962.55 |
2,962.29 |
2,962.54 |
2.6K |
| 15:17 |
2,963.41 |
2,963.41 |
2,961.72 |
2,961.72 |
25.4K |
| 15:18 |
2,961.72 |
2,962.12 |
2,961.72 |
2,961.96 |
16.1K |
| 15:19 |
2,961.80 |
2,961.92 |
2,961.80 |
2,961.86 |
2.9K |
| 15:20 |
2,961.62 |
2,961.85 |
2,961.62 |
2,961.85 |
3.8K |
| 15:21 |
2,961.69 |
2,962.76 |
2,961.69 |
2,962.76 |
37.1K |
| 15:22 |
2,963.09 |
2,963.09 |
2,962.61 |
2,962.61 |
17.8K |
| 15:23 |
2,963.01 |
2,963.01 |
2,962.37 |
2,962.54 |
8.9K |
| 15:24 |
2,962.09 |
2,962.09 |
2,961.25 |
2,961.25 |
18.9K |
| 15:25 |
2,961.25 |
2,961.41 |
2,960.88 |
2,960.88 |
17.8K |
| 15:26 |
2,960.95 |
2,961.62 |
2,960.49 |
2,960.49 |
61.6K |
| 15:27 |
2,960.28 |
2,960.28 |
2,959.95 |
2,959.95 |
15.6K |
| 15:28 |
2,960.14 |
2,960.14 |
2,959.85 |
2,959.85 |
15.2K |
| 15:29 |
2,959.55 |
2,959.55 |
2,959.20 |
2,959.20 |
38.8K |
| 15:30 |
2,959.20 |
2,961.15 |
2,959.20 |
2,961.01 |
27.7K |
| 15:31 |
2,961.18 |
2,961.18 |
2,959.62 |
2,959.62 |
38.4K |
| 15:32 |
2,959.01 |
2,959.60 |
2,959.01 |
2,959.60 |
64.7K |
| 15:33 |
2,959.60 |
2,961.84 |
2,959.60 |
2,961.00 |
36.3K |
| 15:34 |
2,959.98 |
2,959.98 |
2,959.58 |
2,959.75 |
16.7K |
| 15:35 |
2,959.75 |
2,959.75 |
2,958.20 |
2,958.20 |
38.1K |
| 15:36 |
2,958.13 |
2,958.13 |
2,957.10 |
2,957.10 |
16.0K |
| 15:37 |
2,956.83 |
2,956.83 |
2,955.62 |
2,955.62 |
62.5K |
| 15:38 |
2,955.49 |
2,956.67 |
2,955.42 |
2,956.67 |
47.8K |
| 15:39 |
2,957.00 |
2,957.54 |
2,957.00 |
2,957.54 |
69.5K |
| 15:40 |
2,957.72 |
2,957.82 |
2,957.21 |
2,957.68 |
22.6K |
| 15:41 |
2,957.51 |
2,957.94 |
2,957.50 |
2,957.50 |
41.3K |
| 15:42 |
2,957.15 |
2,957.19 |
2,956.82 |
2,957.19 |
74.4K |
| 15:43 |
2,957.80 |
2,959.33 |
2,957.80 |
2,959.33 |
48.5K |
| 15:44 |
2,958.82 |
2,959.07 |
2,958.82 |
2,958.98 |
22.1K |
| 15:45 |
2,959.34 |
2,959.34 |
2,958.37 |
2,958.37 |
32.5K |
| 15:46 |
2,958.45 |
2,958.45 |
2,958.03 |
2,958.03 |
17.6K |
| 15:47 |
2,957.37 |
2,957.83 |
2,956.30 |
2,956.30 |
32.6K |
| 15:48 |
2,957.11 |
2,957.11 |
2,955.84 |
2,956.30 |
44.1K |
| 15:49 |
2,956.83 |
2,957.09 |
2,956.51 |
2,956.79 |
39.4K |
| 15:50 |
2,957.82 |
2,957.82 |
2,949.01 |
2,949.01 |
291.7K |
| 15:51 |
2,949.54 |
2,951.40 |
2,949.11 |
2,950.86 |
89.6K |
| 15:52 |
2,952.36 |
2,953.02 |
2,952.23 |
2,953.02 |
85.9K |
| 15:53 |
2,953.33 |
2,953.54 |
2,953.20 |
2,953.20 |
51.5K |
| 15:54 |
2,952.70 |
2,952.93 |
2,952.69 |
2,952.69 |
44.7K |
| 15:55 |
2,952.66 |
2,952.86 |
2,952.41 |
2,952.41 |
68.8K |
| 15:56 |
2,952.41 |
2,954.60 |
2,952.41 |
2,954.60 |
160.4K |
| 15:57 |
2,953.77 |
2,953.77 |
2,953.08 |
2,953.08 |
82.2K |
| 15:58 |
2,953.49 |
2,954.15 |
2,953.49 |
2,954.04 |
154.1K |
| 15:59 |
2,953.49 |
2,953.60 |
2,953.04 |
2,953.04 |
167.1K |
| 16:00 |
2,953.30 |
2,953.35 |
2,953.30 |
2,953.35 |
4,216.0K |
| 16:01 |
2,953.35 |
2,953.35 |
2,953.35 |
2,953.35 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|