| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,981.30 |
2,981.41 |
2,975.41 |
2,981.41 |
131.8K |
| 09:31 |
2,981.41 |
2,981.41 |
2,977.05 |
2,977.43 |
9.1K |
| 09:32 |
2,982.04 |
2,982.04 |
2,977.98 |
2,978.72 |
11.2K |
| 09:33 |
2,977.20 |
2,977.20 |
2,976.57 |
2,976.57 |
14.0K |
| 09:34 |
2,974.03 |
2,974.03 |
2,973.03 |
2,973.13 |
13.7K |
| 09:35 |
2,972.97 |
2,972.97 |
2,968.40 |
2,968.40 |
52.6K |
| 09:36 |
2,969.05 |
2,973.84 |
2,969.05 |
2,973.84 |
18.8K |
| 09:37 |
2,972.74 |
2,973.42 |
2,972.16 |
2,973.08 |
5.1K |
| 09:38 |
2,973.34 |
2,975.39 |
2,973.34 |
2,975.39 |
9.7K |
| 09:39 |
2,977.45 |
2,977.45 |
2,977.12 |
2,977.39 |
10.7K |
| 09:40 |
2,977.39 |
2,977.96 |
2,976.43 |
2,976.43 |
12.6K |
| 09:41 |
2,974.28 |
2,974.28 |
2,971.93 |
2,971.93 |
12.2K |
| 09:42 |
2,972.14 |
2,973.72 |
2,972.14 |
2,973.39 |
8.4K |
| 09:43 |
2,973.39 |
2,973.45 |
2,973.39 |
2,973.45 |
8.6K |
| 09:44 |
2,972.79 |
2,973.29 |
2,972.79 |
2,973.08 |
7.7K |
| 09:45 |
2,972.56 |
2,972.56 |
2,971.36 |
2,971.36 |
9.8K |
| 09:46 |
2,971.10 |
2,973.00 |
2,971.10 |
2,973.00 |
8.7K |
| 09:47 |
2,974.09 |
2,975.66 |
2,974.09 |
2,975.63 |
8.7K |
| 09:48 |
2,978.10 |
2,978.96 |
2,977.99 |
2,978.96 |
23.3K |
| 09:49 |
2,979.12 |
2,980.64 |
2,979.12 |
2,980.64 |
11.6K |
| 09:50 |
2,979.99 |
2,980.92 |
2,979.99 |
2,980.88 |
6.2K |
| 09:51 |
2,979.52 |
2,979.52 |
2,977.39 |
2,977.45 |
12.3K |
| 09:52 |
2,977.72 |
2,977.87 |
2,977.68 |
2,977.68 |
9.0K |
| 09:53 |
2,978.21 |
2,978.21 |
2,977.51 |
2,977.51 |
3.2K |
| 09:54 |
2,977.51 |
2,978.32 |
2,977.51 |
2,978.32 |
2.6K |
| 09:55 |
2,978.15 |
2,978.64 |
2,977.84 |
2,978.64 |
3.9K |
| 09:56 |
2,975.99 |
2,975.99 |
2,974.09 |
2,974.09 |
13.6K |
| 09:57 |
2,974.28 |
2,974.56 |
2,974.28 |
2,974.56 |
5.3K |
| 09:58 |
2,977.18 |
2,978.37 |
2,977.16 |
2,977.16 |
12.7K |
| 09:59 |
2,977.76 |
2,977.92 |
2,977.43 |
2,977.84 |
9.4K |
| 10:00 |
2,978.24 |
2,978.54 |
2,976.61 |
2,976.61 |
7.6K |
| 10:01 |
2,975.22 |
2,975.22 |
2,973.16 |
2,973.35 |
11.3K |
| 10:02 |
2,974.48 |
2,977.32 |
2,974.48 |
2,977.32 |
10.0K |
| 10:03 |
2,977.66 |
2,977.66 |
2,977.11 |
2,977.23 |
9.5K |
| 10:04 |
2,977.65 |
2,977.65 |
2,976.67 |
2,976.67 |
8.7K |
| 10:05 |
2,976.99 |
2,976.99 |
2,975.45 |
2,975.74 |
25.4K |
| 10:06 |
2,975.42 |
2,975.42 |
2,974.14 |
2,974.47 |
11.1K |
| 10:07 |
2,976.26 |
2,976.26 |
2,973.73 |
2,973.73 |
23.8K |
| 10:08 |
2,973.54 |
2,973.54 |
2,973.12 |
2,973.12 |
14.3K |
| 10:09 |
2,973.12 |
2,973.78 |
2,972.85 |
2,973.78 |
4.4K |
| 10:10 |
2,974.09 |
2,974.90 |
2,973.85 |
2,974.11 |
10.3K |
| 10:11 |
2,974.11 |
2,974.30 |
2,972.90 |
2,974.30 |
29.9K |
| 10:12 |
2,974.63 |
2,976.30 |
2,974.63 |
2,976.25 |
16.7K |
| 10:13 |
2,975.92 |
2,978.84 |
2,975.92 |
2,978.84 |
11.9K |
| 10:14 |
2,979.01 |
2,979.59 |
2,978.74 |
2,979.59 |
17.2K |
| 10:15 |
2,979.58 |
2,980.46 |
2,979.32 |
2,979.32 |
11.9K |
| 10:16 |
2,977.47 |
2,977.79 |
2,977.47 |
2,977.79 |
18.3K |
| 10:17 |
2,977.26 |
2,980.74 |
2,977.26 |
2,980.74 |
10.2K |
| 10:18 |
2,981.87 |
2,981.87 |
2,981.20 |
2,981.33 |
8.3K |
| 10:19 |
2,981.12 |
2,981.12 |
2,979.71 |
2,979.71 |
5.5K |
| 10:20 |
2,979.71 |
2,980.04 |
2,979.71 |
2,980.04 |
4.4K |
| 10:21 |
2,977.95 |
2,977.95 |
2,975.83 |
2,975.83 |
12.2K |
| 10:22 |
2,975.50 |
2,976.02 |
2,975.03 |
2,975.03 |
5.5K |
| 10:23 |
2,975.57 |
2,978.15 |
2,975.57 |
2,976.90 |
14.7K |
| 10:24 |
2,977.69 |
2,979.29 |
2,977.69 |
2,979.29 |
9.3K |
| 10:25 |
2,979.10 |
2,980.68 |
2,978.50 |
2,980.68 |
5.3K |
| 10:26 |
2,980.68 |
2,981.90 |
2,980.68 |
2,981.90 |
4.2K |
| 10:27 |
2,981.90 |
2,982.04 |
2,981.50 |
2,981.50 |
6.1K |
| 10:28 |
2,982.06 |
2,983.47 |
2,982.06 |
2,983.47 |
11.2K |
| 10:29 |
2,983.70 |
2,983.70 |
2,983.11 |
2,983.11 |
8.9K |
| 10:30 |
2,982.99 |
2,984.23 |
2,982.99 |
2,984.23 |
7.9K |
| 10:31 |
2,983.49 |
2,983.49 |
2,983.05 |
2,983.05 |
19.9K |
| 10:32 |
2,981.36 |
2,982.10 |
2,981.36 |
2,981.59 |
12.6K |
| 10:33 |
2,981.18 |
2,981.43 |
2,981.05 |
2,981.43 |
4.4K |
| 10:34 |
2,981.77 |
2,982.06 |
2,981.36 |
2,982.06 |
3.1K |
| 10:35 |
2,982.13 |
2,983.99 |
2,982.13 |
2,983.99 |
11.7K |
| 10:36 |
2,983.99 |
2,983.99 |
2,981.62 |
2,981.62 |
12.2K |
| 10:37 |
2,981.62 |
2,981.62 |
2,981.07 |
2,981.37 |
4.8K |
| 10:38 |
2,981.51 |
2,981.51 |
2,981.37 |
2,981.51 |
11.0K |
| 10:39 |
2,979.91 |
2,981.18 |
2,979.91 |
2,980.11 |
12.7K |
| 10:40 |
2,979.65 |
2,981.89 |
2,979.65 |
2,981.89 |
36.4K |
| 10:41 |
2,981.36 |
2,981.36 |
2,981.09 |
2,981.23 |
7.8K |
| 10:42 |
2,982.06 |
2,982.31 |
2,982.06 |
2,982.31 |
2.3K |
| 10:43 |
2,982.37 |
2,982.37 |
2,982.37 |
2,982.37 |
1.9K |
| 10:44 |
2,982.75 |
2,982.75 |
2,982.62 |
2,982.73 |
4.1K |
| 10:45 |
2,982.73 |
2,984.08 |
2,982.73 |
2,984.08 |
2.3K |
| 10:46 |
2,983.31 |
2,983.96 |
2,983.31 |
2,983.96 |
5.1K |
| 10:47 |
2,984.42 |
2,984.42 |
2,984.42 |
2,984.42 |
5.6K |
| 10:48 |
2,982.54 |
2,983.50 |
2,982.54 |
2,983.23 |
8.1K |
| 10:49 |
2,984.32 |
2,984.32 |
2,983.70 |
2,983.70 |
5.1K |
| 10:50 |
2,984.84 |
2,985.51 |
2,984.84 |
2,985.51 |
10.7K |
| 10:51 |
2,985.18 |
2,985.18 |
2,984.24 |
2,984.24 |
9.3K |
| 10:52 |
2,984.49 |
2,984.53 |
2,983.90 |
2,984.53 |
8.5K |
| 10:53 |
2,986.45 |
2,988.15 |
2,986.45 |
2,988.15 |
19.0K |
| 10:54 |
2,987.36 |
2,989.09 |
2,987.36 |
2,989.09 |
22.9K |
| 10:55 |
2,991.62 |
2,991.93 |
2,991.32 |
2,991.65 |
20.8K |
| 10:56 |
2,991.15 |
2,993.51 |
2,991.15 |
2,993.51 |
19.7K |
| 10:57 |
2,993.39 |
2,993.39 |
2,992.74 |
2,992.74 |
6.8K |
| 10:58 |
2,992.80 |
2,993.34 |
2,992.80 |
2,993.18 |
19.0K |
| 10:59 |
2,993.84 |
2,995.77 |
2,993.84 |
2,995.77 |
15.2K |
| 11:00 |
2,996.31 |
2,996.59 |
2,996.31 |
2,996.33 |
2.9K |
| 11:01 |
2,994.86 |
2,994.97 |
2,992.47 |
2,992.47 |
15.6K |
| 11:02 |
2,991.83 |
2,992.45 |
2,991.83 |
2,992.45 |
12.7K |
| 11:03 |
2,992.84 |
2,993.44 |
2,992.84 |
2,993.25 |
2.4K |
| 11:04 |
2,992.71 |
2,992.74 |
2,992.47 |
2,992.74 |
11.1K |
| 11:05 |
2,992.56 |
2,992.56 |
2,992.03 |
2,992.36 |
8.1K |
| 11:06 |
2,994.24 |
2,994.24 |
2,993.26 |
2,993.45 |
17.0K |
| 11:07 |
2,993.45 |
2,994.51 |
2,993.45 |
2,994.51 |
4.2K |
| 11:08 |
2,994.21 |
2,994.51 |
2,994.21 |
2,994.51 |
5.8K |
| 11:09 |
2,996.28 |
2,996.28 |
2,994.57 |
2,994.57 |
19.0K |
| 11:10 |
2,994.35 |
2,994.90 |
2,994.35 |
2,994.90 |
3.7K |
| 11:11 |
2,995.36 |
2,995.36 |
2,994.50 |
2,994.82 |
9.9K |
| 11:12 |
2,994.82 |
2,994.82 |
2,993.75 |
2,993.75 |
10.5K |
| 11:13 |
2,993.58 |
2,993.58 |
2,993.31 |
2,993.48 |
0.9K |
| 11:14 |
2,993.54 |
2,993.54 |
2,993.21 |
2,993.21 |
4.1K |
| 11:15 |
2,993.04 |
2,993.55 |
2,992.85 |
2,993.55 |
7.9K |
| 11:16 |
2,992.96 |
2,992.96 |
2,992.60 |
2,992.60 |
7.2K |
| 11:17 |
2,992.60 |
2,995.08 |
2,992.06 |
2,995.08 |
17.5K |
| 11:18 |
2,997.51 |
2,998.05 |
2,996.11 |
2,996.11 |
46.4K |
| 11:19 |
2,995.78 |
2,996.22 |
2,995.78 |
2,995.96 |
4.9K |
| 11:20 |
2,995.96 |
2,996.29 |
2,994.05 |
2,994.32 |
11.1K |
| 11:21 |
2,994.32 |
2,994.32 |
2,993.55 |
2,993.88 |
1.2K |
| 11:22 |
2,993.88 |
2,994.42 |
2,993.62 |
2,993.62 |
7.2K |
| 11:23 |
2,993.35 |
2,993.35 |
2,992.37 |
2,992.37 |
10.9K |
| 11:24 |
2,992.37 |
2,992.64 |
2,992.18 |
2,992.18 |
9.0K |
| 11:25 |
2,992.18 |
2,993.38 |
2,991.78 |
2,993.38 |
3.6K |
| 11:26 |
2,993.06 |
2,993.38 |
2,992.00 |
2,992.00 |
7.1K |
| 11:27 |
2,991.94 |
2,992.13 |
2,991.47 |
2,991.47 |
1.7K |
| 11:28 |
2,991.61 |
2,991.66 |
2,991.61 |
2,991.66 |
12.7K |
| 11:29 |
2,991.66 |
2,992.20 |
2,991.66 |
2,991.99 |
3.2K |
| 11:30 |
2,992.32 |
2,993.11 |
2,992.32 |
2,993.11 |
5.0K |
| 11:31 |
2,992.84 |
2,993.80 |
2,992.84 |
2,993.01 |
4.4K |
| 11:32 |
2,993.01 |
2,993.28 |
2,993.01 |
2,993.28 |
3.3K |
| 11:33 |
2,993.48 |
2,995.01 |
2,993.48 |
2,995.01 |
16.0K |
| 11:34 |
2,994.68 |
2,995.40 |
2,994.61 |
2,995.40 |
5.8K |
| 11:35 |
2,995.13 |
2,995.33 |
2,995.06 |
2,995.33 |
1.1K |
| 11:36 |
2,994.53 |
2,994.53 |
2,991.91 |
2,991.91 |
14.0K |
| 11:37 |
2,991.98 |
2,992.52 |
2,991.65 |
2,992.52 |
4.8K |
| 11:38 |
2,992.68 |
2,992.68 |
2,992.52 |
2,992.68 |
2.7K |
| 11:39 |
2,992.58 |
2,993.12 |
2,992.08 |
2,992.08 |
8.9K |
| 11:40 |
2,992.02 |
2,992.02 |
2,991.34 |
2,991.34 |
3.0K |
| 11:41 |
2,991.41 |
2,991.41 |
2,991.25 |
2,991.25 |
3.7K |
| 11:42 |
2,990.75 |
2,991.45 |
2,990.68 |
2,990.91 |
10.1K |
| 11:43 |
2,991.07 |
2,991.25 |
2,990.98 |
2,991.25 |
4.9K |
| 11:44 |
2,991.31 |
2,991.31 |
2,990.93 |
2,990.93 |
2.8K |
| 11:45 |
2,990.93 |
2,990.93 |
2,989.84 |
2,989.84 |
5.0K |
| 11:46 |
2,989.67 |
2,990.07 |
2,988.90 |
2,988.90 |
6.4K |
| 11:47 |
2,990.02 |
2,991.10 |
2,989.76 |
2,991.10 |
10.2K |
| 11:48 |
2,992.16 |
2,994.28 |
2,992.16 |
2,994.28 |
12.2K |
| 11:49 |
2,994.61 |
2,994.61 |
2,994.01 |
2,994.15 |
10.4K |
| 11:50 |
2,994.15 |
2,994.48 |
2,994.15 |
2,994.42 |
1.1K |
| 11:51 |
2,994.88 |
2,995.15 |
2,994.88 |
2,995.15 |
6.5K |
| 11:52 |
2,995.21 |
2,997.74 |
2,995.21 |
2,997.74 |
15.0K |
| 11:53 |
2,997.41 |
2,997.74 |
2,997.20 |
2,997.74 |
8.9K |
| 11:54 |
2,997.74 |
2,998.69 |
2,997.33 |
2,998.69 |
18.5K |
| 11:55 |
2,998.63 |
2,998.91 |
2,998.58 |
2,998.91 |
5.3K |
| 11:56 |
2,998.91 |
2,998.91 |
2,998.37 |
2,998.91 |
1.1K |
| 11:57 |
2,999.00 |
2,999.47 |
2,999.00 |
2,999.47 |
5.1K |
| 11:58 |
2,999.05 |
2,999.05 |
2,998.51 |
2,998.51 |
13.3K |
| 11:59 |
2,998.07 |
2,998.07 |
2,997.27 |
2,998.01 |
6.4K |
| 12:00 |
2,998.07 |
2,998.21 |
2,997.93 |
2,998.21 |
4.0K |
| 12:01 |
2,997.67 |
2,998.14 |
2,997.67 |
2,998.14 |
8.7K |
| 12:02 |
2,998.14 |
2,998.80 |
2,997.79 |
2,997.79 |
8.8K |
| 12:03 |
2,997.79 |
2,997.79 |
2,996.72 |
2,996.72 |
3.3K |
| 12:04 |
2,996.34 |
2,997.34 |
2,996.14 |
2,997.34 |
8.0K |
| 12:05 |
2,997.29 |
2,998.15 |
2,997.29 |
2,997.88 |
3.8K |
| 12:06 |
3,000.31 |
3,000.76 |
2,999.69 |
2,999.69 |
21.9K |
| 12:07 |
2,999.69 |
2,999.69 |
2,997.18 |
2,997.18 |
7.3K |
| 12:08 |
2,996.85 |
2,996.85 |
2,995.07 |
2,995.28 |
5.7K |
| 12:09 |
2,994.78 |
2,994.89 |
2,994.78 |
2,994.89 |
3.9K |
| 12:10 |
2,995.76 |
2,997.03 |
2,995.76 |
2,996.97 |
11.1K |
| 12:11 |
2,997.49 |
2,997.90 |
2,997.49 |
2,997.84 |
5.4K |
| 12:12 |
2,996.16 |
2,997.49 |
2,996.16 |
2,997.49 |
8.3K |
| 12:13 |
2,997.09 |
2,998.25 |
2,996.92 |
2,998.25 |
5.0K |
| 12:14 |
2,998.25 |
2,999.87 |
2,998.25 |
2,999.87 |
7.1K |
| 12:15 |
2,999.73 |
2,999.73 |
2,998.76 |
2,998.76 |
4.1K |
| 12:16 |
2,999.42 |
3,000.16 |
2,999.23 |
3,000.16 |
5.3K |
| 12:17 |
3,000.84 |
3,000.84 |
2,999.10 |
2,999.10 |
5.3K |
| 12:18 |
2,999.56 |
2,999.91 |
2,998.77 |
2,998.77 |
4.0K |
| 12:19 |
2,998.84 |
2,999.56 |
2,998.84 |
2,999.29 |
6.9K |
| 12:20 |
2,999.83 |
2,999.83 |
2,999.62 |
2,999.62 |
5.0K |
| 12:21 |
3,000.19 |
3,000.49 |
3,000.12 |
3,000.12 |
7.4K |
| 12:22 |
2,999.86 |
2,999.92 |
2,999.46 |
2,999.72 |
2.5K |
| 12:23 |
2,998.18 |
2,998.18 |
2,997.58 |
2,998.18 |
14.2K |
| 12:24 |
2,997.91 |
2,997.91 |
2,997.27 |
2,997.27 |
2.3K |
| 12:25 |
2,997.54 |
2,997.60 |
2,997.27 |
2,997.27 |
1.3K |
| 12:26 |
2,997.29 |
2,998.47 |
2,997.29 |
2,998.47 |
9.8K |
| 12:27 |
2,998.93 |
2,998.93 |
2,998.93 |
2,998.93 |
3.4K |
| 12:28 |
2,998.93 |
2,999.37 |
2,998.93 |
2,999.37 |
3.6K |
| 12:29 |
2,999.53 |
3,001.42 |
2,999.27 |
3,001.42 |
18.1K |
| 12:30 |
3,001.37 |
3,001.37 |
3,000.52 |
3,000.62 |
8.9K |
| 12:31 |
3,000.08 |
3,000.87 |
3,000.08 |
3,000.87 |
3.2K |
| 12:32 |
3,000.40 |
3,000.73 |
3,000.40 |
3,000.73 |
3.1K |
| 12:33 |
3,000.40 |
3,000.61 |
3,000.07 |
3,000.07 |
3.9K |
| 12:34 |
3,000.07 |
3,001.08 |
2,999.74 |
3,001.08 |
13.9K |
| 12:35 |
2,999.82 |
3,000.20 |
2,999.82 |
3,000.20 |
9.2K |
| 12:36 |
2,999.82 |
2,999.82 |
2,999.32 |
2,999.32 |
7.0K |
| 12:37 |
2,999.32 |
3,001.30 |
2,999.32 |
3,001.30 |
7.0K |
| 12:38 |
3,001.30 |
3,001.84 |
3,001.10 |
3,001.10 |
3.7K |
| 12:39 |
3,001.43 |
3,001.43 |
3,000.09 |
3,000.09 |
8.0K |
| 12:40 |
3,000.42 |
3,000.85 |
3,000.42 |
3,000.85 |
4.2K |
| 12:41 |
3,000.92 |
3,000.92 |
3,000.39 |
3,000.39 |
2.0K |
| 12:42 |
3,000.66 |
3,001.48 |
3,000.66 |
3,001.48 |
2.8K |
| 12:43 |
3,001.28 |
3,001.34 |
3,001.28 |
3,001.34 |
4.1K |
| 12:44 |
3,001.35 |
3,001.62 |
3,001.27 |
3,001.27 |
5.1K |
| 12:45 |
3,001.13 |
3,001.13 |
3,000.94 |
3,000.94 |
6.6K |
| 12:46 |
3,001.14 |
3,001.47 |
3,001.14 |
3,001.41 |
3.4K |
| 12:47 |
3,002.37 |
3,002.93 |
3,002.37 |
3,002.93 |
17.4K |
| 12:48 |
3,002.36 |
3,002.36 |
3,002.03 |
3,002.36 |
5.9K |
| 12:49 |
3,001.89 |
3,002.36 |
3,001.82 |
3,001.82 |
3.7K |
| 12:50 |
3,001.77 |
3,002.77 |
3,001.77 |
3,002.50 |
3.6K |
| 12:51 |
3,002.50 |
3,002.86 |
3,002.50 |
3,002.86 |
2.0K |
| 12:52 |
3,002.79 |
3,002.86 |
3,002.72 |
3,002.86 |
5.3K |
| 12:53 |
3,002.73 |
3,002.86 |
3,002.32 |
3,002.86 |
3.7K |
| 12:54 |
3,002.32 |
3,002.72 |
3,002.12 |
3,002.72 |
4.5K |
| 12:55 |
3,002.24 |
3,002.24 |
3,001.86 |
3,001.86 |
14.1K |
| 12:56 |
3,001.86 |
3,001.99 |
3,001.33 |
3,001.86 |
5.7K |
| 12:57 |
3,001.53 |
3,001.80 |
3,000.60 |
3,000.60 |
7.4K |
| 12:58 |
3,000.00 |
3,000.47 |
3,000.00 |
3,000.47 |
5.1K |
| 12:59 |
3,000.08 |
3,000.08 |
2,998.02 |
2,998.02 |
16.4K |
| 13:00 |
2,998.29 |
2,998.29 |
2,997.70 |
2,997.97 |
4.1K |
| 13:01 |
2,998.24 |
2,999.08 |
2,998.24 |
2,999.08 |
6.7K |
| 13:02 |
2,999.08 |
2,999.08 |
2,996.82 |
2,996.82 |
11.1K |
| 13:03 |
2,996.81 |
2,996.83 |
2,996.36 |
2,996.36 |
2.5K |
| 13:04 |
2,995.06 |
2,996.64 |
2,995.06 |
2,996.64 |
32.8K |
| 13:05 |
2,996.64 |
2,997.10 |
2,996.64 |
2,996.98 |
3.1K |
| 13:06 |
2,997.31 |
2,997.31 |
2,997.31 |
2,997.31 |
4.9K |
| 13:07 |
2,997.47 |
2,997.61 |
2,997.47 |
2,997.61 |
1.7K |
| 13:08 |
2,995.67 |
2,995.67 |
2,995.14 |
2,995.31 |
13.2K |
| 13:09 |
2,995.11 |
2,995.11 |
2,995.05 |
2,995.05 |
1.4K |
| 13:10 |
2,995.38 |
2,995.38 |
2,994.79 |
2,994.79 |
0.8K |
| 13:11 |
2,994.79 |
2,995.38 |
2,994.79 |
2,994.79 |
4.0K |
| 13:12 |
2,994.46 |
2,997.39 |
2,994.46 |
2,997.39 |
20.7K |
| 13:13 |
2,997.66 |
2,997.66 |
2,996.25 |
2,996.25 |
18.4K |
| 13:14 |
2,996.25 |
2,996.31 |
2,996.25 |
2,996.31 |
0.4K |
| 13:15 |
2,996.85 |
2,996.85 |
2,996.31 |
2,996.31 |
2.8K |
| 13:16 |
2,996.38 |
2,996.38 |
2,995.79 |
2,996.11 |
3.2K |
| 13:17 |
2,996.11 |
2,996.11 |
2,994.94 |
2,994.94 |
7.5K |
| 13:18 |
2,994.94 |
2,997.06 |
2,994.94 |
2,997.06 |
12.0K |
| 13:19 |
2,996.73 |
2,996.73 |
2,995.92 |
2,995.92 |
2.8K |
| 13:20 |
2,996.58 |
2,998.18 |
2,996.58 |
2,998.18 |
10.1K |
| 13:21 |
2,997.85 |
2,998.18 |
2,997.85 |
2,998.07 |
2.6K |
| 13:22 |
2,997.15 |
2,997.15 |
2,997.15 |
2,997.15 |
3.8K |
| 13:23 |
2,997.09 |
2,999.13 |
2,997.09 |
2,998.48 |
11.5K |
| 13:24 |
2,998.44 |
2,998.44 |
2,996.95 |
2,996.95 |
8.9K |
| 13:25 |
2,996.95 |
2,998.75 |
2,996.27 |
2,998.75 |
16.4K |
| 13:26 |
2,998.81 |
3,000.24 |
2,998.81 |
3,000.24 |
6.7K |
| 13:27 |
3,000.04 |
3,000.43 |
2,999.66 |
2,999.66 |
7.6K |
| 13:28 |
2,999.11 |
2,999.11 |
2,998.33 |
2,998.73 |
9.7K |
| 13:29 |
2,998.85 |
2,998.85 |
2,997.35 |
2,997.35 |
3.7K |
| 13:30 |
2,997.35 |
2,997.61 |
2,996.96 |
2,997.61 |
5.8K |
| 13:31 |
2,997.68 |
2,998.90 |
2,997.57 |
2,998.90 |
4.1K |
| 13:32 |
2,998.90 |
2,999.22 |
2,998.90 |
2,999.08 |
3.2K |
| 13:33 |
2,998.40 |
2,998.88 |
2,998.40 |
2,998.88 |
7.5K |
| 13:34 |
2,998.62 |
2,998.62 |
2,998.16 |
2,998.30 |
8.7K |
| 13:35 |
2,998.06 |
2,998.06 |
2,998.06 |
2,998.06 |
3.1K |
| 13:36 |
2,998.06 |
2,998.06 |
2,997.98 |
2,997.98 |
7.6K |
| 13:37 |
2,998.14 |
2,998.14 |
2,997.22 |
2,997.22 |
3.6K |
| 13:38 |
2,997.28 |
2,997.80 |
2,996.74 |
2,997.80 |
5.3K |
| 13:39 |
2,998.68 |
2,999.15 |
2,998.68 |
2,999.15 |
6.1K |
| 13:40 |
3,000.02 |
3,000.09 |
2,999.46 |
2,999.46 |
7.4K |
| 13:41 |
2,999.58 |
3,000.08 |
2,999.51 |
3,000.08 |
3.0K |
| 13:42 |
2,999.81 |
2,999.81 |
2,999.47 |
2,999.81 |
1.6K |
| 13:43 |
2,999.64 |
2,999.64 |
2,998.73 |
2,999.27 |
7.1K |
| 13:44 |
2,998.46 |
2,998.46 |
2,997.62 |
2,997.62 |
6.9K |
| 13:45 |
2,997.62 |
2,997.62 |
2,997.56 |
2,997.61 |
1.4K |
| 13:46 |
2,998.27 |
2,999.06 |
2,998.08 |
2,999.06 |
10.7K |
| 13:47 |
2,999.20 |
3,002.28 |
2,999.20 |
3,002.28 |
21.2K |
| 13:48 |
3,002.28 |
3,004.73 |
3,002.28 |
3,004.40 |
17.9K |
| 13:49 |
3,003.30 |
3,003.74 |
3,003.03 |
3,003.74 |
11.0K |
| 13:50 |
3,003.24 |
3,004.31 |
3,003.24 |
3,004.31 |
17.1K |
| 13:51 |
3,004.69 |
3,005.18 |
3,004.69 |
3,005.18 |
5.1K |
| 13:52 |
3,005.02 |
3,005.05 |
3,005.02 |
3,005.05 |
23.9K |
| 13:53 |
3,004.78 |
3,004.78 |
3,004.31 |
3,004.31 |
5.3K |
| 13:54 |
3,004.57 |
3,004.57 |
3,003.64 |
3,004.04 |
6.4K |
| 13:55 |
3,004.04 |
3,005.33 |
3,004.04 |
3,005.33 |
6.6K |
| 13:56 |
3,004.90 |
3,004.90 |
3,003.71 |
3,003.97 |
16.2K |
| 13:57 |
3,003.71 |
3,004.12 |
3,003.38 |
3,004.12 |
6.5K |
| 13:58 |
3,003.66 |
3,003.72 |
3,001.93 |
3,001.93 |
9.1K |
| 13:59 |
3,001.93 |
3,003.28 |
3,001.74 |
3,001.74 |
5.4K |
| 14:00 |
3,001.60 |
3,002.20 |
3,001.60 |
3,002.20 |
3.5K |
| 14:01 |
3,001.87 |
3,001.87 |
3,001.31 |
3,001.37 |
11.6K |
| 14:02 |
3,001.04 |
3,001.84 |
3,001.04 |
3,001.84 |
9.0K |
| 14:03 |
3,001.42 |
3,002.04 |
3,001.42 |
3,002.04 |
5.6K |
| 14:04 |
3,002.04 |
3,002.04 |
3,001.54 |
3,001.54 |
3.4K |
| 14:05 |
3,001.24 |
3,001.35 |
3,001.24 |
3,001.35 |
5.3K |
| 14:06 |
3,001.15 |
3,001.15 |
3,000.75 |
3,000.75 |
9.5K |
| 14:07 |
3,001.28 |
3,003.09 |
3,001.28 |
3,003.09 |
15.2K |
| 14:08 |
3,003.30 |
3,003.30 |
3,002.77 |
3,002.77 |
10.8K |
| 14:09 |
3,003.63 |
3,004.07 |
3,003.63 |
3,004.07 |
13.4K |
| 14:10 |
3,004.09 |
3,004.09 |
3,003.06 |
3,003.06 |
13.0K |
| 14:11 |
3,003.13 |
3,003.13 |
3,002.73 |
3,002.73 |
2.9K |
| 14:12 |
3,002.57 |
3,002.61 |
3,002.45 |
3,002.61 |
1.8K |
| 14:13 |
3,002.78 |
3,002.95 |
3,002.61 |
3,002.95 |
1.9K |
| 14:14 |
3,003.02 |
3,003.02 |
3,002.36 |
3,002.74 |
5.4K |
| 14:15 |
3,002.83 |
3,002.90 |
3,002.33 |
3,002.87 |
6.5K |
| 14:16 |
3,003.20 |
3,003.20 |
3,002.47 |
3,002.47 |
3.1K |
| 14:17 |
3,002.80 |
3,003.30 |
3,002.14 |
3,003.30 |
7.9K |
| 14:18 |
3,003.39 |
3,003.39 |
3,002.27 |
3,002.27 |
9.4K |
| 14:19 |
3,002.27 |
3,002.33 |
3,002.00 |
3,002.33 |
6.1K |
| 14:20 |
3,001.83 |
3,002.64 |
3,001.82 |
3,002.64 |
9.3K |
| 14:21 |
3,002.48 |
3,002.48 |
3,002.08 |
3,002.28 |
3.9K |
| 14:22 |
3,002.55 |
3,002.55 |
3,001.88 |
3,001.88 |
2.5K |
| 14:23 |
3,001.95 |
3,002.68 |
3,001.51 |
3,001.51 |
24.5K |
| 14:24 |
3,002.02 |
3,002.08 |
3,001.48 |
3,001.62 |
5.5K |
| 14:25 |
3,001.68 |
3,001.68 |
3,001.68 |
3,001.68 |
12.1K |
| 14:26 |
3,001.74 |
3,001.85 |
3,001.74 |
3,001.85 |
5.0K |
| 14:27 |
3,001.71 |
3,001.71 |
3,001.57 |
3,001.57 |
13.8K |
| 14:28 |
3,001.60 |
3,001.60 |
2,999.54 |
2,999.54 |
27.8K |
| 14:29 |
2,999.67 |
3,001.47 |
2,999.67 |
3,001.47 |
7.9K |
| 14:30 |
3,001.33 |
3,001.58 |
3,001.33 |
3,001.51 |
5.0K |
| 14:31 |
3,002.61 |
3,002.65 |
3,002.33 |
3,002.65 |
12.1K |
| 14:32 |
3,002.26 |
3,003.25 |
3,002.26 |
3,003.25 |
9.6K |
| 14:33 |
3,002.55 |
3,002.55 |
3,001.51 |
3,001.51 |
74.1K |
| 14:34 |
3,002.94 |
3,003.28 |
3,002.94 |
3,003.17 |
101.2K |
| 14:35 |
3,003.01 |
3,004.01 |
3,002.87 |
3,004.01 |
15.2K |
| 14:36 |
3,003.78 |
3,004.11 |
3,003.72 |
3,003.72 |
8.8K |
| 14:37 |
3,003.56 |
3,003.82 |
3,003.13 |
3,003.13 |
5.9K |
| 14:38 |
3,002.93 |
3,002.93 |
3,001.22 |
3,001.22 |
23.8K |
| 14:39 |
3,001.22 |
3,001.75 |
3,001.22 |
3,001.75 |
4.3K |
| 14:40 |
3,002.40 |
3,002.67 |
3,002.13 |
3,002.13 |
3.4K |
| 14:41 |
3,002.30 |
3,002.49 |
3,002.30 |
3,002.35 |
5.3K |
| 14:42 |
3,002.35 |
3,002.35 |
3,001.30 |
3,001.35 |
28.6K |
| 14:43 |
3,001.02 |
3,001.88 |
3,000.48 |
3,000.48 |
7.1K |
| 14:44 |
3,000.29 |
3,000.29 |
2,999.70 |
2,999.70 |
38.9K |
| 14:45 |
2,999.91 |
2,999.91 |
2,999.84 |
2,999.84 |
3.4K |
| 14:46 |
3,000.25 |
3,000.25 |
3,000.18 |
3,000.18 |
2.1K |
| 14:47 |
2,999.91 |
2,999.91 |
2,999.58 |
2,999.86 |
3.5K |
| 14:48 |
2,999.65 |
3,000.90 |
2,999.65 |
3,000.90 |
10.3K |
| 14:49 |
3,001.29 |
3,001.83 |
3,001.22 |
3,001.22 |
7.8K |
| 14:50 |
3,000.72 |
3,000.72 |
3,000.32 |
3,000.55 |
8.0K |
| 14:51 |
3,000.55 |
3,003.60 |
3,000.55 |
3,003.49 |
15.4K |
| 14:52 |
3,003.56 |
3,005.24 |
3,003.56 |
3,005.24 |
28.2K |
| 14:53 |
3,005.24 |
3,005.24 |
3,004.24 |
3,004.51 |
15.8K |
| 14:54 |
3,005.18 |
3,005.63 |
3,005.18 |
3,005.24 |
10.1K |
| 14:55 |
3,004.91 |
3,004.91 |
3,003.28 |
3,004.34 |
15.5K |
| 14:56 |
3,004.61 |
3,004.61 |
3,003.40 |
3,003.40 |
7.6K |
| 14:57 |
3,003.21 |
3,003.46 |
3,002.84 |
3,002.84 |
5.0K |
| 14:58 |
3,002.57 |
3,003.10 |
3,002.57 |
3,003.10 |
3.1K |
| 14:59 |
3,002.13 |
3,002.13 |
3,001.22 |
3,001.22 |
8.4K |
| 15:00 |
3,001.49 |
3,001.63 |
3,001.36 |
3,001.36 |
2.8K |
| 15:01 |
3,000.19 |
3,000.19 |
2,998.98 |
2,998.98 |
14.0K |
| 15:02 |
2,998.81 |
2,999.44 |
2,998.81 |
2,999.44 |
6.1K |
| 15:03 |
3,000.23 |
3,002.16 |
3,000.23 |
3,002.16 |
34.4K |
| 15:04 |
3,001.83 |
3,002.10 |
3,001.59 |
3,001.59 |
3.0K |
| 15:05 |
3,001.59 |
3,002.23 |
3,001.56 |
3,002.23 |
12.9K |
| 15:06 |
3,002.23 |
3,002.23 |
3,001.46 |
3,001.46 |
3.6K |
| 15:07 |
3,001.15 |
3,001.15 |
2,999.87 |
2,999.87 |
9.0K |
| 15:08 |
2,999.65 |
2,999.82 |
2,999.65 |
2,999.82 |
5.3K |
| 15:09 |
2,999.82 |
3,000.51 |
2,999.64 |
3,000.51 |
15.2K |
| 15:10 |
2,999.64 |
3,000.43 |
2,999.23 |
3,000.43 |
9.5K |
| 15:11 |
3,000.24 |
3,000.24 |
2,999.50 |
2,999.50 |
9.6K |
| 15:12 |
2,999.43 |
2,999.43 |
2,998.91 |
2,998.91 |
23.9K |
| 15:13 |
2,998.80 |
2,998.81 |
2,998.27 |
2,998.81 |
10.2K |
| 15:14 |
2,999.21 |
2,999.33 |
2,998.76 |
2,998.81 |
5.1K |
| 15:15 |
2,999.08 |
2,999.08 |
2,998.80 |
2,998.84 |
9.2K |
| 15:16 |
2,998.80 |
2,999.18 |
2,998.52 |
2,999.18 |
146.1K |
| 15:17 |
2,999.18 |
2,999.18 |
2,998.90 |
2,998.90 |
3.8K |
| 15:18 |
2,998.65 |
2,998.98 |
2,998.65 |
2,998.98 |
5.3K |
| 15:19 |
2,998.65 |
2,999.61 |
2,998.65 |
2,999.61 |
5.8K |
| 15:20 |
2,999.61 |
3,000.65 |
2,999.61 |
3,000.65 |
21.8K |
| 15:21 |
3,000.65 |
3,001.13 |
3,000.53 |
3,001.13 |
17.1K |
| 15:22 |
3,000.72 |
3,000.89 |
3,000.59 |
3,000.89 |
17.5K |
| 15:23 |
3,000.89 |
3,001.60 |
3,000.89 |
3,001.60 |
8.5K |
| 15:24 |
3,001.74 |
3,002.53 |
3,001.74 |
3,002.53 |
25.1K |
| 15:25 |
3,002.47 |
3,002.47 |
3,001.95 |
3,002.02 |
9.5K |
| 15:26 |
3,002.02 |
3,002.02 |
3,001.24 |
3,001.25 |
20.2K |
| 15:27 |
3,001.58 |
3,001.86 |
3,001.58 |
3,001.73 |
13.4K |
| 15:28 |
3,002.00 |
3,002.00 |
3,001.59 |
3,001.59 |
4.9K |
| 15:29 |
3,001.26 |
3,001.26 |
2,999.93 |
2,999.93 |
18.0K |
| 15:30 |
3,000.07 |
3,000.81 |
3,000.07 |
3,000.81 |
19.6K |
| 15:31 |
3,000.74 |
3,002.44 |
3,000.74 |
3,002.44 |
36.7K |
| 15:32 |
3,002.42 |
3,002.69 |
3,001.29 |
3,001.55 |
22.7K |
| 15:33 |
2,999.93 |
3,000.03 |
2,999.33 |
3,000.03 |
73.3K |
| 15:34 |
3,001.73 |
3,001.92 |
3,001.24 |
3,001.31 |
12.9K |
| 15:35 |
3,000.92 |
3,000.92 |
2,999.93 |
3,000.76 |
22.8K |
| 15:36 |
3,000.65 |
3,000.93 |
3,000.31 |
3,000.93 |
9.4K |
| 15:37 |
3,000.83 |
3,000.98 |
3,000.33 |
3,000.98 |
28.7K |
| 15:38 |
3,000.85 |
3,000.93 |
3,000.52 |
3,000.52 |
16.8K |
| 15:39 |
3,000.52 |
3,000.52 |
3,000.25 |
3,000.42 |
29.7K |
| 15:40 |
3,000.25 |
3,000.28 |
2,999.99 |
3,000.28 |
15.3K |
| 15:41 |
3,000.01 |
3,000.28 |
3,000.01 |
3,000.28 |
17.3K |
| 15:42 |
3,000.95 |
3,000.99 |
3,000.72 |
3,000.99 |
31.6K |
| 15:43 |
3,000.72 |
3,000.85 |
3,000.06 |
3,000.06 |
35.5K |
| 15:44 |
2,999.85 |
3,001.30 |
2,999.59 |
3,001.30 |
85.6K |
| 15:45 |
3,001.32 |
3,002.70 |
3,000.86 |
3,002.30 |
49.7K |
| 15:46 |
3,002.79 |
3,004.50 |
3,002.79 |
3,004.50 |
38.2K |
| 15:47 |
3,005.21 |
3,006.50 |
3,005.15 |
3,006.50 |
48.4K |
| 15:48 |
3,006.08 |
3,006.55 |
3,005.88 |
3,006.20 |
140.0K |
| 15:49 |
3,006.26 |
3,007.31 |
3,005.92 |
3,007.31 |
82.7K |
| 15:50 |
3,007.23 |
3,009.06 |
3,007.23 |
3,007.79 |
127.9K |
| 15:51 |
3,007.39 |
3,007.39 |
3,006.24 |
3,006.24 |
76.2K |
| 15:52 |
3,007.63 |
3,007.63 |
3,005.59 |
3,005.59 |
86.2K |
| 15:53 |
3,005.23 |
3,009.70 |
3,005.23 |
3,009.70 |
172.8K |
| 15:54 |
3,009.87 |
3,010.12 |
3,009.25 |
3,010.12 |
24.7K |
| 15:55 |
3,009.99 |
3,010.34 |
3,008.86 |
3,010.34 |
64.9K |
| 15:56 |
3,010.10 |
3,015.04 |
3,010.10 |
3,015.04 |
129.8K |
| 15:57 |
3,015.33 |
3,016.32 |
3,015.33 |
3,015.60 |
80.8K |
| 15:58 |
3,015.57 |
3,015.57 |
3,013.92 |
3,013.92 |
80.3K |
| 15:59 |
3,013.47 |
3,013.47 |
3,010.26 |
3,010.26 |
170.2K |
| 16:00 |
3,008.71 |
3,011.42 |
3,008.71 |
3,011.42 |
2,024.9K |
| 16:01 |
3,011.42 |
3,011.42 |
3,011.42 |
3,011.42 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|