| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,953.35 |
2,953.35 |
2,941.56 |
2,941.56 |
248.6K |
| 09:31 |
2,942.55 |
2,942.55 |
2,938.19 |
2,938.19 |
28.0K |
| 09:32 |
2,938.31 |
2,941.86 |
2,937.54 |
2,941.86 |
27.6K |
| 09:33 |
2,942.64 |
2,944.70 |
2,941.06 |
2,941.06 |
30.7K |
| 09:34 |
2,942.70 |
2,942.70 |
2,940.23 |
2,940.78 |
16.0K |
| 09:35 |
2,940.37 |
2,941.91 |
2,940.10 |
2,940.30 |
29.7K |
| 09:36 |
2,942.15 |
2,942.28 |
2,941.55 |
2,941.60 |
35.2K |
| 09:37 |
2,943.21 |
2,943.21 |
2,942.61 |
2,942.61 |
22.9K |
| 09:38 |
2,944.45 |
2,946.54 |
2,944.45 |
2,945.55 |
32.4K |
| 09:39 |
2,945.69 |
2,946.50 |
2,945.69 |
2,946.50 |
10.4K |
| 09:40 |
2,946.04 |
2,946.64 |
2,944.76 |
2,946.64 |
14.5K |
| 09:41 |
2,947.95 |
2,947.95 |
2,947.24 |
2,947.24 |
16.3K |
| 09:42 |
2,946.49 |
2,946.59 |
2,945.80 |
2,945.80 |
13.9K |
| 09:43 |
2,945.96 |
2,946.24 |
2,945.38 |
2,946.24 |
13.0K |
| 09:44 |
2,947.91 |
2,949.59 |
2,945.94 |
2,945.94 |
23.6K |
| 09:45 |
2,944.00 |
2,944.01 |
2,943.52 |
2,943.84 |
18.2K |
| 09:46 |
2,944.28 |
2,945.70 |
2,944.01 |
2,945.70 |
9.7K |
| 09:47 |
2,945.70 |
2,945.70 |
2,945.20 |
2,945.63 |
7.1K |
| 09:48 |
2,946.00 |
2,950.63 |
2,946.00 |
2,950.63 |
31.2K |
| 09:49 |
2,952.58 |
2,956.34 |
2,952.58 |
2,953.92 |
20.2K |
| 09:50 |
2,954.76 |
2,954.76 |
2,953.17 |
2,953.17 |
11.5K |
| 09:51 |
2,953.17 |
2,953.17 |
2,950.08 |
2,950.08 |
17.1K |
| 09:52 |
2,952.30 |
2,952.83 |
2,952.16 |
2,952.83 |
20.1K |
| 09:53 |
2,952.89 |
2,952.89 |
2,952.09 |
2,952.09 |
16.2K |
| 09:54 |
2,951.54 |
2,953.75 |
2,951.54 |
2,953.75 |
17.7K |
| 09:55 |
2,953.94 |
2,956.03 |
2,953.94 |
2,956.03 |
18.6K |
| 09:56 |
2,955.81 |
2,957.03 |
2,954.81 |
2,954.81 |
20.4K |
| 09:57 |
2,954.44 |
2,955.68 |
2,954.44 |
2,954.74 |
12.2K |
| 09:58 |
2,954.37 |
2,955.49 |
2,954.37 |
2,955.49 |
13.1K |
| 09:59 |
2,955.76 |
2,956.12 |
2,955.76 |
2,956.12 |
9.2K |
| 10:00 |
2,956.12 |
2,957.78 |
2,956.12 |
2,957.78 |
13.5K |
| 10:01 |
2,958.11 |
2,961.65 |
2,958.11 |
2,961.65 |
13.7K |
| 10:02 |
2,961.32 |
2,963.09 |
2,961.32 |
2,961.95 |
14.2K |
| 10:03 |
2,962.69 |
2,962.69 |
2,961.24 |
2,962.32 |
12.1K |
| 10:04 |
2,963.06 |
2,963.06 |
2,961.60 |
2,961.78 |
16.3K |
| 10:05 |
2,961.71 |
2,961.71 |
2,960.94 |
2,960.94 |
14.5K |
| 10:06 |
2,960.77 |
2,963.55 |
2,960.36 |
2,963.55 |
18.6K |
| 10:07 |
2,963.22 |
2,965.54 |
2,963.22 |
2,965.00 |
20.4K |
| 10:08 |
2,964.67 |
2,964.67 |
2,962.22 |
2,962.30 |
10.0K |
| 10:09 |
2,961.83 |
2,961.83 |
2,960.55 |
2,960.55 |
7.5K |
| 10:10 |
2,958.99 |
2,958.99 |
2,957.97 |
2,957.97 |
13.1K |
| 10:11 |
2,957.87 |
2,958.68 |
2,957.87 |
2,958.68 |
6.0K |
| 10:12 |
2,960.20 |
2,960.20 |
2,959.60 |
2,959.87 |
6.8K |
| 10:13 |
2,959.60 |
2,959.63 |
2,958.38 |
2,958.38 |
6.7K |
| 10:14 |
2,958.71 |
2,958.71 |
2,957.02 |
2,957.02 |
13.0K |
| 10:15 |
2,957.13 |
2,958.60 |
2,956.53 |
2,958.60 |
49.7K |
| 10:16 |
2,958.87 |
2,958.87 |
2,957.51 |
2,957.51 |
6.7K |
| 10:17 |
2,958.09 |
2,959.20 |
2,958.00 |
2,959.20 |
12.4K |
| 10:18 |
2,959.53 |
2,961.59 |
2,959.53 |
2,961.59 |
11.2K |
| 10:19 |
2,961.45 |
2,961.45 |
2,960.91 |
2,961.01 |
9.6K |
| 10:20 |
2,960.75 |
2,960.91 |
2,960.58 |
2,960.58 |
5.6K |
| 10:21 |
2,960.95 |
2,961.11 |
2,960.95 |
2,961.11 |
5.2K |
| 10:22 |
2,961.11 |
2,961.11 |
2,958.53 |
2,958.53 |
9.2K |
| 10:23 |
2,960.09 |
2,960.09 |
2,959.48 |
2,959.48 |
22.9K |
| 10:24 |
2,959.76 |
2,959.76 |
2,958.38 |
2,958.38 |
10.0K |
| 10:25 |
2,958.21 |
2,960.72 |
2,958.07 |
2,960.72 |
21.5K |
| 10:26 |
2,961.16 |
2,961.28 |
2,960.25 |
2,961.28 |
12.6K |
| 10:27 |
2,961.51 |
2,961.51 |
2,960.02 |
2,960.18 |
15.4K |
| 10:28 |
2,960.13 |
2,960.37 |
2,960.10 |
2,960.37 |
9.0K |
| 10:29 |
2,961.21 |
2,961.21 |
2,959.89 |
2,959.89 |
7.6K |
| 10:30 |
2,960.07 |
2,960.23 |
2,958.60 |
2,958.60 |
6.6K |
| 10:31 |
2,959.42 |
2,963.11 |
2,959.42 |
2,963.11 |
27.7K |
| 10:32 |
2,962.95 |
2,962.95 |
2,962.07 |
2,962.07 |
7.8K |
| 10:33 |
2,960.74 |
2,960.74 |
2,958.47 |
2,958.47 |
19.9K |
| 10:34 |
2,958.19 |
2,958.85 |
2,957.70 |
2,958.85 |
30.0K |
| 10:35 |
2,958.73 |
2,958.86 |
2,957.50 |
2,957.50 |
6.0K |
| 10:36 |
2,957.39 |
2,961.27 |
2,957.39 |
2,961.27 |
15.7K |
| 10:37 |
2,960.57 |
2,961.20 |
2,960.53 |
2,961.20 |
16.7K |
| 10:38 |
2,960.76 |
2,960.93 |
2,960.33 |
2,960.55 |
20.5K |
| 10:39 |
2,960.22 |
2,960.58 |
2,960.22 |
2,960.44 |
27.5K |
| 10:40 |
2,960.98 |
2,961.11 |
2,960.65 |
2,960.65 |
5.1K |
| 10:41 |
2,960.48 |
2,960.48 |
2,959.54 |
2,959.91 |
4.9K |
| 10:42 |
2,960.28 |
2,960.81 |
2,960.28 |
2,960.81 |
22.5K |
| 10:43 |
2,960.74 |
2,961.68 |
2,960.74 |
2,961.68 |
11.4K |
| 10:44 |
2,960.46 |
2,960.60 |
2,959.69 |
2,959.69 |
8.2K |
| 10:45 |
2,959.69 |
2,959.69 |
2,959.27 |
2,959.27 |
5.7K |
| 10:46 |
2,958.73 |
2,958.73 |
2,958.41 |
2,958.47 |
17.3K |
| 10:47 |
2,958.47 |
2,959.16 |
2,958.47 |
2,959.16 |
10.1K |
| 10:48 |
2,959.29 |
2,959.76 |
2,957.26 |
2,957.26 |
27.4K |
| 10:49 |
2,956.95 |
2,958.33 |
2,956.95 |
2,958.33 |
15.8K |
| 10:50 |
2,958.25 |
2,959.87 |
2,958.25 |
2,959.87 |
18.5K |
| 10:51 |
2,959.41 |
2,959.44 |
2,957.96 |
2,957.96 |
22.5K |
| 10:52 |
2,957.70 |
2,958.41 |
2,957.70 |
2,958.41 |
1.8K |
| 10:53 |
2,958.30 |
2,958.30 |
2,956.30 |
2,956.30 |
23.4K |
| 10:54 |
2,957.39 |
2,957.96 |
2,956.62 |
2,956.62 |
24.5K |
| 10:55 |
2,955.99 |
2,955.99 |
2,955.72 |
2,955.88 |
8.8K |
| 10:56 |
2,956.48 |
2,956.87 |
2,956.48 |
2,956.71 |
21.2K |
| 10:57 |
2,956.48 |
2,956.48 |
2,956.47 |
2,956.47 |
1.8K |
| 10:58 |
2,956.47 |
2,956.80 |
2,955.63 |
2,956.80 |
17.1K |
| 10:59 |
2,957.12 |
2,957.44 |
2,956.91 |
2,957.44 |
7.8K |
| 11:00 |
2,957.44 |
2,958.61 |
2,957.44 |
2,958.61 |
18.8K |
| 11:01 |
2,958.61 |
2,958.94 |
2,958.61 |
2,958.94 |
8.6K |
| 11:02 |
2,958.78 |
2,958.98 |
2,958.34 |
2,958.98 |
9.5K |
| 11:03 |
2,958.98 |
2,959.27 |
2,958.40 |
2,959.27 |
15.5K |
| 11:04 |
2,959.75 |
2,960.22 |
2,959.38 |
2,959.38 |
19.3K |
| 11:05 |
2,959.44 |
2,960.14 |
2,959.44 |
2,960.11 |
10.1K |
| 11:06 |
2,960.06 |
2,960.64 |
2,960.06 |
2,960.64 |
8.8K |
| 11:07 |
2,960.37 |
2,960.37 |
2,959.41 |
2,959.41 |
19.0K |
| 11:08 |
2,959.57 |
2,960.06 |
2,959.57 |
2,960.06 |
7.5K |
| 11:09 |
2,960.06 |
2,961.14 |
2,960.06 |
2,961.14 |
21.7K |
| 11:10 |
2,960.87 |
2,962.18 |
2,960.87 |
2,962.18 |
12.3K |
| 11:11 |
2,961.98 |
2,961.98 |
2,959.05 |
2,959.05 |
25.8K |
| 11:12 |
2,958.55 |
2,958.55 |
2,956.99 |
2,956.99 |
9.6K |
| 11:13 |
2,957.05 |
2,958.43 |
2,956.38 |
2,958.43 |
23.5K |
| 11:14 |
2,957.66 |
2,959.47 |
2,957.66 |
2,959.47 |
11.3K |
| 11:15 |
2,960.24 |
2,960.52 |
2,960.24 |
2,960.49 |
6.2K |
| 11:16 |
2,960.80 |
2,963.69 |
2,960.80 |
2,963.69 |
13.2K |
| 11:17 |
2,964.03 |
2,964.32 |
2,963.96 |
2,964.32 |
5.4K |
| 11:18 |
2,964.18 |
2,964.48 |
2,964.18 |
2,964.48 |
10.1K |
| 11:19 |
2,964.24 |
2,964.37 |
2,964.24 |
2,964.37 |
7.9K |
| 11:20 |
2,964.37 |
2,965.76 |
2,964.37 |
2,965.76 |
20.7K |
| 11:21 |
2,965.56 |
2,965.84 |
2,965.19 |
2,965.19 |
9.3K |
| 11:22 |
2,964.77 |
2,964.77 |
2,964.30 |
2,964.44 |
7.0K |
| 11:23 |
2,964.44 |
2,964.44 |
2,963.87 |
2,964.30 |
3.8K |
| 11:24 |
2,964.13 |
2,966.73 |
2,964.13 |
2,966.41 |
18.9K |
| 11:25 |
2,966.68 |
2,966.68 |
2,966.27 |
2,966.58 |
3.2K |
| 11:26 |
2,966.41 |
2,967.01 |
2,966.41 |
2,966.67 |
12.1K |
| 11:27 |
2,966.78 |
2,967.26 |
2,966.78 |
2,967.26 |
6.9K |
| 11:28 |
2,967.59 |
2,967.59 |
2,963.95 |
2,963.95 |
38.5K |
| 11:29 |
2,963.70 |
2,963.81 |
2,963.43 |
2,963.81 |
8.8K |
| 11:30 |
2,963.81 |
2,963.94 |
2,963.48 |
2,963.94 |
6.6K |
| 11:31 |
2,964.21 |
2,964.21 |
2,962.26 |
2,962.26 |
14.7K |
| 11:32 |
2,962.31 |
2,962.55 |
2,962.28 |
2,962.28 |
3.5K |
| 11:33 |
2,962.28 |
2,962.28 |
2,962.07 |
2,962.20 |
41.4K |
| 11:34 |
2,962.31 |
2,962.31 |
2,961.46 |
2,961.46 |
6.9K |
| 11:35 |
2,961.02 |
2,962.24 |
2,961.02 |
2,962.24 |
11.4K |
| 11:36 |
2,962.17 |
2,962.68 |
2,962.17 |
2,962.68 |
10.6K |
| 11:37 |
2,962.80 |
2,962.80 |
2,962.65 |
2,962.65 |
13.5K |
| 11:38 |
2,962.60 |
2,962.73 |
2,962.60 |
2,962.60 |
8.3K |
| 11:39 |
2,962.46 |
2,962.46 |
2,960.58 |
2,961.80 |
41.7K |
| 11:40 |
2,962.44 |
2,963.50 |
2,962.44 |
2,963.50 |
16.4K |
| 11:41 |
2,962.36 |
2,962.83 |
2,962.36 |
2,962.83 |
4.1K |
| 11:42 |
2,962.83 |
2,962.83 |
2,961.10 |
2,961.10 |
6.9K |
| 11:43 |
2,961.24 |
2,961.24 |
2,960.37 |
2,960.37 |
3.5K |
| 11:44 |
2,960.37 |
2,960.65 |
2,960.15 |
2,960.65 |
17.2K |
| 11:45 |
2,960.07 |
2,962.56 |
2,960.07 |
2,962.56 |
11.6K |
| 11:46 |
2,963.01 |
2,964.56 |
2,962.20 |
2,964.56 |
10.8K |
| 11:47 |
2,964.05 |
2,964.19 |
2,963.51 |
2,964.19 |
8.4K |
| 11:48 |
2,964.19 |
2,964.19 |
2,963.78 |
2,963.78 |
3.2K |
| 11:49 |
2,964.04 |
2,964.31 |
2,963.31 |
2,963.31 |
7.6K |
| 11:50 |
2,963.28 |
2,964.47 |
2,963.28 |
2,964.47 |
8.6K |
| 11:51 |
2,964.47 |
2,965.52 |
2,964.15 |
2,964.99 |
18.7K |
| 11:52 |
2,965.32 |
2,965.45 |
2,965.05 |
2,965.45 |
4.7K |
| 11:53 |
2,965.45 |
2,965.92 |
2,965.45 |
2,965.78 |
1.6K |
| 11:54 |
2,965.78 |
2,965.78 |
2,965.32 |
2,965.32 |
4.5K |
| 11:55 |
2,965.32 |
2,965.32 |
2,964.39 |
2,964.53 |
7.1K |
| 11:56 |
2,964.40 |
2,964.60 |
2,964.40 |
2,964.43 |
9.8K |
| 11:57 |
2,964.16 |
2,964.70 |
2,964.16 |
2,964.43 |
5.8K |
| 11:58 |
2,963.89 |
2,964.37 |
2,963.89 |
2,963.94 |
2.1K |
| 11:59 |
2,964.95 |
2,965.69 |
2,964.95 |
2,965.69 |
17.9K |
| 12:00 |
2,966.34 |
2,968.26 |
2,966.20 |
2,968.26 |
33.3K |
| 12:01 |
2,968.96 |
2,969.36 |
2,968.89 |
2,968.89 |
23.8K |
| 12:02 |
2,968.38 |
2,968.38 |
2,968.01 |
2,968.01 |
4.2K |
| 12:03 |
2,967.15 |
2,967.67 |
2,967.15 |
2,967.67 |
11.2K |
| 12:04 |
2,967.67 |
2,969.50 |
2,967.67 |
2,969.23 |
13.1K |
| 12:05 |
2,969.23 |
2,969.92 |
2,969.23 |
2,969.92 |
10.4K |
| 12:06 |
2,971.21 |
2,971.28 |
2,970.03 |
2,970.03 |
23.4K |
| 12:07 |
2,969.17 |
2,969.80 |
2,968.87 |
2,968.87 |
42.2K |
| 12:08 |
2,968.86 |
2,969.79 |
2,968.07 |
2,969.79 |
15.0K |
| 12:09 |
2,969.99 |
2,970.39 |
2,969.99 |
2,970.36 |
5.8K |
| 12:10 |
2,969.87 |
2,969.87 |
2,968.54 |
2,968.54 |
12.2K |
| 12:11 |
2,967.94 |
2,969.17 |
2,967.94 |
2,969.17 |
17.3K |
| 12:12 |
2,969.30 |
2,969.44 |
2,967.55 |
2,967.55 |
31.4K |
| 12:13 |
2,967.55 |
2,968.28 |
2,966.99 |
2,968.28 |
27.5K |
| 12:14 |
2,967.99 |
2,967.99 |
2,967.07 |
2,967.07 |
11.2K |
| 12:15 |
2,966.65 |
2,966.65 |
2,965.70 |
2,965.70 |
9.5K |
| 12:16 |
2,965.57 |
2,966.31 |
2,965.57 |
2,965.57 |
10.5K |
| 12:17 |
2,965.70 |
2,966.03 |
2,965.70 |
2,965.90 |
1.9K |
| 12:18 |
2,966.31 |
2,966.31 |
2,965.70 |
2,965.70 |
38.2K |
| 12:19 |
2,965.65 |
2,966.12 |
2,965.65 |
2,965.71 |
5.8K |
| 12:20 |
2,965.71 |
2,965.71 |
2,965.58 |
2,965.71 |
9.1K |
| 12:21 |
2,965.71 |
2,966.06 |
2,965.71 |
2,965.71 |
11.2K |
| 12:22 |
2,963.72 |
2,963.72 |
2,962.72 |
2,962.72 |
25.5K |
| 12:23 |
2,962.67 |
2,963.00 |
2,962.46 |
2,963.00 |
8.1K |
| 12:24 |
2,962.59 |
2,963.75 |
2,962.59 |
2,963.75 |
15.9K |
| 12:25 |
2,963.83 |
2,964.29 |
2,963.83 |
2,964.29 |
3.9K |
| 12:26 |
2,964.46 |
2,964.78 |
2,964.38 |
2,964.38 |
54.7K |
| 12:27 |
2,964.10 |
2,964.10 |
2,962.79 |
2,962.79 |
5.9K |
| 12:28 |
2,963.26 |
2,965.41 |
2,963.26 |
2,965.41 |
12.4K |
| 12:29 |
2,965.14 |
2,965.14 |
2,964.00 |
2,964.00 |
8.7K |
| 12:30 |
2,964.00 |
2,964.05 |
2,963.46 |
2,963.46 |
7.6K |
| 12:31 |
2,963.83 |
2,964.97 |
2,963.83 |
2,964.81 |
4.3K |
| 12:32 |
2,964.60 |
2,965.13 |
2,964.60 |
2,965.13 |
4.9K |
| 12:33 |
2,965.69 |
2,965.69 |
2,964.39 |
2,964.72 |
10.5K |
| 12:34 |
2,965.05 |
2,965.14 |
2,964.67 |
2,964.67 |
8.2K |
| 12:35 |
2,964.67 |
2,966.27 |
2,964.67 |
2,966.27 |
15.4K |
| 12:36 |
2,966.62 |
2,966.62 |
2,966.19 |
2,966.55 |
8.8K |
| 12:37 |
2,965.03 |
2,965.12 |
2,964.96 |
2,965.12 |
9.1K |
| 12:38 |
2,965.44 |
2,965.44 |
2,964.03 |
2,964.03 |
4.2K |
| 12:39 |
2,964.03 |
2,965.17 |
2,964.03 |
2,964.84 |
8.1K |
| 12:40 |
2,965.55 |
2,965.62 |
2,965.48 |
2,965.48 |
5.6K |
| 12:41 |
2,965.48 |
2,965.48 |
2,965.15 |
2,965.15 |
3.4K |
| 12:42 |
2,965.29 |
2,965.29 |
2,964.42 |
2,964.42 |
8.2K |
| 12:43 |
2,964.42 |
2,966.04 |
2,964.42 |
2,966.04 |
7.2K |
| 12:44 |
2,965.91 |
2,965.91 |
2,964.59 |
2,964.59 |
10.1K |
| 12:45 |
2,964.57 |
2,964.57 |
2,964.57 |
2,964.57 |
1.3K |
| 12:46 |
2,964.57 |
2,965.03 |
2,964.57 |
2,965.03 |
36.6K |
| 12:47 |
2,965.03 |
2,965.03 |
2,964.63 |
2,964.63 |
69.0K |
| 12:48 |
2,964.63 |
2,964.82 |
2,963.42 |
2,963.42 |
25.4K |
| 12:49 |
2,963.31 |
2,963.31 |
2,962.87 |
2,962.87 |
5.2K |
| 12:50 |
2,962.87 |
2,962.87 |
2,962.63 |
2,962.63 |
0.9K |
| 12:51 |
2,962.89 |
2,962.89 |
2,962.34 |
2,962.34 |
12.6K |
| 12:52 |
2,961.80 |
2,961.80 |
2,961.66 |
2,961.73 |
2.9K |
| 12:53 |
2,962.00 |
2,962.00 |
2,960.54 |
2,960.54 |
14.9K |
| 12:54 |
2,961.08 |
2,962.39 |
2,961.08 |
2,962.39 |
25.1K |
| 12:55 |
2,962.57 |
2,963.12 |
2,962.57 |
2,963.03 |
6.2K |
| 12:56 |
2,964.02 |
2,964.02 |
2,963.85 |
2,963.99 |
23.2K |
| 12:57 |
2,963.83 |
2,965.11 |
2,963.83 |
2,965.11 |
11.4K |
| 12:58 |
2,965.28 |
2,965.28 |
2,964.81 |
2,964.81 |
14.4K |
| 12:59 |
2,964.81 |
2,965.28 |
2,964.02 |
2,965.28 |
15.0K |
| 13:00 |
2,965.28 |
2,965.82 |
2,965.01 |
2,965.55 |
7.6K |
| 13:01 |
2,965.71 |
2,965.71 |
2,965.26 |
2,965.26 |
7.0K |
| 13:02 |
2,965.26 |
2,965.26 |
2,964.05 |
2,964.24 |
19.0K |
| 13:03 |
2,964.08 |
2,964.11 |
2,963.24 |
2,964.11 |
7.2K |
| 13:04 |
2,963.24 |
2,963.73 |
2,963.24 |
2,963.73 |
6.5K |
| 13:05 |
2,963.57 |
2,963.57 |
2,962.76 |
2,963.15 |
32.9K |
| 13:06 |
2,962.69 |
2,963.50 |
2,962.69 |
2,963.22 |
19.6K |
| 13:07 |
2,963.35 |
2,963.35 |
2,963.07 |
2,963.07 |
10.4K |
| 13:08 |
2,963.46 |
2,964.19 |
2,963.46 |
2,963.51 |
73.3K |
| 13:09 |
2,963.79 |
2,964.82 |
2,963.79 |
2,964.82 |
40.2K |
| 13:10 |
2,965.38 |
2,965.38 |
2,963.79 |
2,964.05 |
19.0K |
| 13:11 |
2,964.91 |
2,965.12 |
2,964.91 |
2,965.12 |
4.3K |
| 13:12 |
2,965.48 |
2,967.14 |
2,965.48 |
2,967.00 |
46.7K |
| 13:13 |
2,967.14 |
2,967.31 |
2,966.46 |
2,967.31 |
21.8K |
| 13:14 |
2,967.31 |
2,969.30 |
2,967.31 |
2,969.30 |
55.8K |
| 13:15 |
2,970.28 |
2,971.02 |
2,969.95 |
2,971.02 |
19.1K |
| 13:16 |
2,972.72 |
2,975.08 |
2,972.72 |
2,975.08 |
130.3K |
| 13:17 |
2,975.46 |
2,975.46 |
2,972.98 |
2,972.98 |
35.6K |
| 13:18 |
2,971.85 |
2,971.85 |
2,970.99 |
2,971.11 |
81.2K |
| 13:19 |
2,971.11 |
2,973.39 |
2,971.11 |
2,973.39 |
22.0K |
| 13:20 |
2,973.72 |
2,974.24 |
2,973.72 |
2,973.94 |
6.9K |
| 13:21 |
2,973.61 |
2,973.61 |
2,971.19 |
2,971.19 |
11.3K |
| 13:22 |
2,971.19 |
2,971.74 |
2,971.19 |
2,971.74 |
5.4K |
| 13:23 |
2,971.46 |
2,973.19 |
2,971.46 |
2,973.06 |
7.2K |
| 13:24 |
2,973.06 |
2,973.06 |
2,970.91 |
2,970.91 |
22.5K |
| 13:25 |
2,971.24 |
2,971.32 |
2,971.05 |
2,971.32 |
8.4K |
| 13:26 |
2,970.19 |
2,971.38 |
2,970.19 |
2,971.38 |
15.4K |
| 13:27 |
2,971.25 |
2,971.25 |
2,970.92 |
2,970.92 |
15.5K |
| 13:28 |
2,970.92 |
2,970.92 |
2,968.17 |
2,968.17 |
20.4K |
| 13:29 |
2,968.69 |
2,968.69 |
2,968.37 |
2,968.57 |
15.8K |
| 13:30 |
2,968.64 |
2,969.69 |
2,968.64 |
2,969.69 |
8.8K |
| 13:31 |
2,969.71 |
2,970.49 |
2,969.71 |
2,970.49 |
11.6K |
| 13:32 |
2,970.49 |
2,970.82 |
2,970.44 |
2,970.44 |
4.0K |
| 13:33 |
2,970.93 |
2,971.51 |
2,970.63 |
2,971.51 |
7.2K |
| 13:34 |
2,971.51 |
2,972.17 |
2,971.51 |
2,972.06 |
22.0K |
| 13:35 |
2,972.12 |
2,972.12 |
2,971.73 |
2,972.08 |
13.1K |
| 13:36 |
2,971.14 |
2,971.87 |
2,971.14 |
2,971.59 |
16.5K |
| 13:37 |
2,971.21 |
2,972.20 |
2,971.21 |
2,972.13 |
7.7K |
| 13:38 |
2,974.59 |
2,976.13 |
2,974.59 |
2,975.80 |
11.2K |
| 13:39 |
2,975.39 |
2,975.39 |
2,974.44 |
2,974.45 |
10.0K |
| 13:40 |
2,974.22 |
2,974.22 |
2,973.14 |
2,973.91 |
8.7K |
| 13:41 |
2,974.37 |
2,974.59 |
2,974.16 |
2,974.59 |
15.2K |
| 13:42 |
2,975.46 |
2,975.86 |
2,975.46 |
2,975.83 |
23.3K |
| 13:43 |
2,975.16 |
2,975.50 |
2,975.16 |
2,975.29 |
14.5K |
| 13:44 |
2,975.83 |
2,976.84 |
2,975.83 |
2,976.84 |
40.7K |
| 13:45 |
2,977.01 |
2,977.30 |
2,977.01 |
2,977.30 |
8.6K |
| 13:46 |
2,977.30 |
2,977.30 |
2,976.91 |
2,976.91 |
13.1K |
| 13:47 |
2,977.24 |
2,977.24 |
2,976.75 |
2,976.75 |
6.1K |
| 13:48 |
2,976.82 |
2,977.09 |
2,976.44 |
2,976.44 |
8.9K |
| 13:49 |
2,976.51 |
2,977.28 |
2,976.37 |
2,977.28 |
43.2K |
| 13:50 |
2,977.21 |
2,977.23 |
2,976.72 |
2,977.23 |
15.4K |
| 13:51 |
2,977.09 |
2,977.23 |
2,976.96 |
2,977.23 |
4.8K |
| 13:52 |
2,978.13 |
2,979.04 |
2,977.58 |
2,977.58 |
49.1K |
| 13:53 |
2,977.52 |
2,977.52 |
2,976.86 |
2,976.86 |
6.9K |
| 13:54 |
2,977.32 |
2,978.44 |
2,977.32 |
2,978.44 |
6.8K |
| 13:55 |
2,979.19 |
2,981.57 |
2,979.19 |
2,981.57 |
38.1K |
| 13:56 |
2,982.25 |
2,982.43 |
2,982.25 |
2,982.43 |
7.7K |
| 13:57 |
2,982.43 |
2,985.12 |
2,982.43 |
2,985.12 |
45.5K |
| 13:58 |
2,985.26 |
2,985.59 |
2,985.26 |
2,985.42 |
4.8K |
| 13:59 |
2,985.42 |
2,985.42 |
2,983.76 |
2,983.76 |
6.0K |
| 14:00 |
2,983.43 |
2,983.56 |
2,983.30 |
2,983.30 |
18.0K |
| 14:01 |
2,983.30 |
2,983.56 |
2,983.30 |
2,983.56 |
0.9K |
| 14:02 |
2,983.30 |
2,983.30 |
2,982.91 |
2,982.91 |
15.9K |
| 14:03 |
2,982.64 |
2,982.64 |
2,982.31 |
2,982.31 |
5.5K |
| 14:04 |
2,982.45 |
2,983.76 |
2,982.39 |
2,983.76 |
13.3K |
| 14:05 |
2,983.76 |
2,984.45 |
2,983.76 |
2,984.45 |
10.7K |
| 14:06 |
2,984.99 |
2,985.36 |
2,984.99 |
2,985.26 |
12.9K |
| 14:07 |
2,986.52 |
2,986.79 |
2,986.11 |
2,986.79 |
20.0K |
| 14:08 |
2,986.79 |
2,986.79 |
2,985.92 |
2,985.92 |
7.6K |
| 14:09 |
2,985.69 |
2,985.76 |
2,985.56 |
2,985.56 |
8.9K |
| 14:10 |
2,985.50 |
2,985.56 |
2,985.02 |
2,985.56 |
11.5K |
| 14:11 |
2,985.96 |
2,987.24 |
2,985.96 |
2,987.24 |
5.0K |
| 14:12 |
2,986.84 |
2,986.84 |
2,986.37 |
2,986.51 |
11.0K |
| 14:13 |
2,987.30 |
2,989.00 |
2,986.99 |
2,989.00 |
19.0K |
| 14:14 |
2,988.29 |
2,988.50 |
2,988.20 |
2,988.20 |
7.8K |
| 14:15 |
2,987.33 |
2,987.33 |
2,986.60 |
2,986.75 |
8.7K |
| 14:16 |
2,986.75 |
2,987.25 |
2,986.59 |
2,986.92 |
3.8K |
| 14:17 |
2,986.92 |
2,987.77 |
2,986.91 |
2,986.91 |
5.7K |
| 14:18 |
2,986.65 |
2,987.38 |
2,986.58 |
2,987.38 |
5.8K |
| 14:19 |
2,987.10 |
2,987.71 |
2,986.95 |
2,987.65 |
10.2K |
| 14:20 |
2,988.86 |
2,988.86 |
2,988.33 |
2,988.86 |
19.8K |
| 14:21 |
2,988.13 |
2,988.47 |
2,986.31 |
2,986.31 |
17.4K |
| 14:22 |
2,986.41 |
2,986.41 |
2,980.76 |
2,980.76 |
30.8K |
| 14:23 |
2,980.56 |
2,980.77 |
2,980.23 |
2,980.77 |
6.4K |
| 14:24 |
2,980.57 |
2,980.57 |
2,978.27 |
2,978.27 |
10.8K |
| 14:25 |
2,979.17 |
2,979.17 |
2,978.71 |
2,978.71 |
10.8K |
| 14:26 |
2,979.12 |
2,979.12 |
2,978.45 |
2,978.45 |
5.8K |
| 14:27 |
2,979.31 |
2,979.97 |
2,979.23 |
2,979.97 |
13.3K |
| 14:28 |
2,979.91 |
2,980.05 |
2,979.38 |
2,980.05 |
11.6K |
| 14:29 |
2,980.65 |
2,980.65 |
2,978.99 |
2,978.99 |
20.8K |
| 14:30 |
2,979.53 |
2,980.79 |
2,979.53 |
2,980.79 |
5.5K |
| 14:31 |
2,981.00 |
2,981.00 |
2,980.53 |
2,980.93 |
8.4K |
| 14:32 |
2,980.93 |
2,981.07 |
2,980.93 |
2,981.07 |
13.0K |
| 14:33 |
2,981.61 |
2,981.61 |
2,981.61 |
2,981.61 |
1.1K |
| 14:34 |
2,981.48 |
2,983.29 |
2,981.07 |
2,983.29 |
21.5K |
| 14:35 |
2,985.08 |
2,985.98 |
2,985.08 |
2,985.98 |
21.7K |
| 14:36 |
2,985.10 |
2,985.10 |
2,984.55 |
2,984.55 |
5.5K |
| 14:37 |
2,984.55 |
2,984.63 |
2,983.39 |
2,983.39 |
14.5K |
| 14:38 |
2,983.39 |
2,983.39 |
2,982.86 |
2,982.86 |
6.0K |
| 14:39 |
2,982.33 |
2,983.89 |
2,982.33 |
2,983.69 |
18.4K |
| 14:40 |
2,983.72 |
2,984.07 |
2,983.55 |
2,983.55 |
9.4K |
| 14:41 |
2,983.55 |
2,983.75 |
2,983.15 |
2,983.15 |
2.5K |
| 14:42 |
2,985.14 |
2,986.82 |
2,985.14 |
2,986.55 |
9.3K |
| 14:43 |
2,986.74 |
2,987.21 |
2,986.40 |
2,986.81 |
5.1K |
| 14:44 |
2,986.81 |
2,987.07 |
2,986.74 |
2,987.07 |
5.0K |
| 14:45 |
2,986.93 |
2,986.93 |
2,986.12 |
2,986.37 |
13.1K |
| 14:46 |
2,986.25 |
2,986.25 |
2,985.15 |
2,985.48 |
5.5K |
| 14:47 |
2,983.63 |
2,983.77 |
2,983.63 |
2,983.77 |
8.8K |
| 14:48 |
2,984.17 |
2,984.44 |
2,983.97 |
2,983.97 |
3.9K |
| 14:49 |
2,983.97 |
2,984.34 |
2,983.97 |
2,984.00 |
17.7K |
| 14:50 |
2,984.27 |
2,984.27 |
2,983.83 |
2,983.90 |
9.1K |
| 14:51 |
2,982.89 |
2,983.18 |
2,982.84 |
2,982.84 |
13.3K |
| 14:52 |
2,982.84 |
2,985.18 |
2,982.84 |
2,985.18 |
7.1K |
| 14:53 |
2,985.05 |
2,985.05 |
2,984.04 |
2,984.04 |
5.8K |
| 14:54 |
2,984.84 |
2,984.84 |
2,984.43 |
2,984.43 |
8.4K |
| 14:55 |
2,984.43 |
2,984.76 |
2,984.29 |
2,984.76 |
11.9K |
| 14:56 |
2,984.43 |
2,984.84 |
2,984.36 |
2,984.84 |
7.8K |
| 14:57 |
2,984.58 |
2,985.11 |
2,984.58 |
2,985.11 |
5.1K |
| 14:58 |
2,984.25 |
2,984.25 |
2,983.70 |
2,983.70 |
7.2K |
| 14:59 |
2,983.64 |
2,983.97 |
2,983.50 |
2,983.50 |
1.6K |
| 15:00 |
2,983.37 |
2,983.43 |
2,983.26 |
2,983.43 |
7.6K |
| 15:01 |
2,983.49 |
2,983.49 |
2,982.92 |
2,983.47 |
10.6K |
| 15:02 |
2,983.71 |
2,984.27 |
2,983.71 |
2,984.03 |
9.1K |
| 15:03 |
2,983.56 |
2,983.67 |
2,983.26 |
2,983.26 |
11.3K |
| 15:04 |
2,982.86 |
2,983.71 |
2,982.78 |
2,983.54 |
10.2K |
| 15:05 |
2,984.06 |
2,984.06 |
2,983.54 |
2,983.54 |
18.0K |
| 15:06 |
2,984.14 |
2,984.21 |
2,984.13 |
2,984.13 |
3.3K |
| 15:07 |
2,985.00 |
2,986.09 |
2,985.00 |
2,986.09 |
12.0K |
| 15:08 |
2,985.96 |
2,986.49 |
2,985.96 |
2,986.49 |
18.8K |
| 15:09 |
2,986.49 |
2,987.42 |
2,986.29 |
2,987.42 |
30.6K |
| 15:10 |
2,987.29 |
2,988.03 |
2,987.29 |
2,988.01 |
12.4K |
| 15:11 |
2,988.01 |
2,988.21 |
2,987.41 |
2,987.41 |
14.4K |
| 15:12 |
2,988.27 |
2,988.27 |
2,987.14 |
2,987.46 |
12.4K |
| 15:13 |
2,987.19 |
2,987.19 |
2,985.86 |
2,985.86 |
9.0K |
| 15:14 |
2,985.79 |
2,986.89 |
2,985.79 |
2,986.89 |
11.2K |
| 15:15 |
2,986.76 |
2,986.76 |
2,985.89 |
2,985.89 |
12.8K |
| 15:16 |
2,985.89 |
2,985.94 |
2,985.64 |
2,985.64 |
4.6K |
| 15:17 |
2,985.91 |
2,985.91 |
2,985.35 |
2,985.35 |
16.0K |
| 15:18 |
2,985.54 |
2,985.54 |
2,983.77 |
2,983.77 |
16.6K |
| 15:19 |
2,983.53 |
2,983.69 |
2,983.17 |
2,983.17 |
4.7K |
| 15:20 |
2,983.17 |
2,983.25 |
2,983.05 |
2,983.05 |
7.3K |
| 15:21 |
2,982.62 |
2,982.75 |
2,982.31 |
2,982.31 |
10.3K |
| 15:22 |
2,981.73 |
2,981.73 |
2,981.13 |
2,981.13 |
26.1K |
| 15:23 |
2,980.94 |
2,980.94 |
2,979.68 |
2,979.68 |
9.9K |
| 15:24 |
2,980.62 |
2,982.69 |
2,980.62 |
2,982.62 |
18.6K |
| 15:25 |
2,982.55 |
2,982.62 |
2,982.22 |
2,982.22 |
8.7K |
| 15:26 |
2,983.43 |
2,984.37 |
2,983.43 |
2,984.37 |
13.6K |
| 15:27 |
2,984.23 |
2,984.33 |
2,983.68 |
2,983.68 |
8.8K |
| 15:28 |
2,984.09 |
2,984.39 |
2,983.76 |
2,983.76 |
17.1K |
| 15:29 |
2,984.77 |
2,984.77 |
2,984.22 |
2,984.22 |
8.5K |
| 15:30 |
2,983.96 |
2,985.18 |
2,983.90 |
2,985.18 |
47.2K |
| 15:31 |
2,985.84 |
2,988.29 |
2,985.82 |
2,988.29 |
33.7K |
| 15:32 |
2,988.72 |
2,988.88 |
2,988.72 |
2,988.72 |
15.1K |
| 15:33 |
2,988.91 |
2,988.91 |
2,987.71 |
2,987.71 |
17.6K |
| 15:34 |
2,987.85 |
2,987.85 |
2,987.24 |
2,987.74 |
27.8K |
| 15:35 |
2,986.60 |
2,986.60 |
2,981.42 |
2,981.42 |
185.0K |
| 15:36 |
2,980.76 |
2,980.97 |
2,980.76 |
2,980.78 |
17.4K |
| 15:37 |
2,980.58 |
2,981.06 |
2,980.58 |
2,981.06 |
14.4K |
| 15:38 |
2,981.20 |
2,981.20 |
2,980.51 |
2,980.96 |
16.7K |
| 15:39 |
2,979.53 |
2,979.53 |
2,978.85 |
2,978.85 |
30.6K |
| 15:40 |
2,981.52 |
2,981.52 |
2,980.63 |
2,980.63 |
23.0K |
| 15:41 |
2,980.79 |
2,980.79 |
2,979.80 |
2,979.83 |
34.8K |
| 15:42 |
2,979.33 |
2,979.33 |
2,977.45 |
2,977.45 |
20.1K |
| 15:43 |
2,976.75 |
2,977.28 |
2,976.49 |
2,976.63 |
21.2K |
| 15:44 |
2,975.90 |
2,976.94 |
2,975.90 |
2,976.94 |
61.8K |
| 15:45 |
2,977.92 |
2,979.67 |
2,977.92 |
2,979.51 |
33.0K |
| 15:46 |
2,980.59 |
2,981.64 |
2,980.59 |
2,981.18 |
47.2K |
| 15:47 |
2,981.44 |
2,982.38 |
2,981.44 |
2,982.27 |
28.8K |
| 15:48 |
2,981.84 |
2,981.84 |
2,980.33 |
2,980.71 |
24.6K |
| 15:49 |
2,980.48 |
2,980.89 |
2,980.48 |
2,980.89 |
18.1K |
| 15:50 |
2,980.73 |
2,980.73 |
2,976.67 |
2,976.67 |
110.0K |
| 15:51 |
2,975.58 |
2,977.23 |
2,975.58 |
2,976.42 |
47.5K |
| 15:52 |
2,975.88 |
2,975.88 |
2,973.68 |
2,974.20 |
68.2K |
| 15:53 |
2,974.60 |
2,974.83 |
2,973.82 |
2,974.83 |
55.4K |
| 15:54 |
2,975.32 |
2,975.69 |
2,975.01 |
2,975.01 |
51.0K |
| 15:55 |
2,975.71 |
2,975.91 |
2,975.69 |
2,975.91 |
53.7K |
| 15:56 |
2,977.79 |
2,980.99 |
2,977.79 |
2,980.85 |
86.4K |
| 15:57 |
2,981.58 |
2,981.58 |
2,979.87 |
2,979.87 |
114.6K |
| 15:58 |
2,979.78 |
2,980.08 |
2,979.43 |
2,979.43 |
64.9K |
| 15:59 |
2,979.55 |
2,980.19 |
2,979.49 |
2,980.19 |
117.3K |
| 16:00 |
2,979.74 |
2,981.30 |
2,979.74 |
2,981.30 |
2,023.8K |
| 16:01 |
2,981.30 |
2,981.30 |
2,981.30 |
2,981.30 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|