시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:28 |
4,041.29 |
4,041.29 |
4,041.29 |
4,041.29 |
120,994.6K |
09:29 |
4,041.29 |
4,041.29 |
4,041.29 |
4,041.29 |
0.0K |
09:30 |
4,041.29 |
4,054.09 |
4,041.29 |
4,049.64 |
323,310.3K |
09:31 |
4,049.44 |
4,051.63 |
4,046.12 |
4,049.37 |
308,651.7K |
09:32 |
4,049.84 |
4,054.56 |
4,047.39 |
4,050.83 |
232,415.4K |
09:33 |
4,049.37 |
4,050.25 |
4,044.76 |
4,050.19 |
194,670.6K |
09:34 |
4,049.99 |
4,050.06 |
4,046.34 |
4,049.22 |
199,084.4K |
09:35 |
4,046.80 |
4,056.53 |
4,046.80 |
4,055.78 |
214,385.1K |
09:36 |
4,055.85 |
4,066.91 |
4,052.19 |
4,066.59 |
233,987.5K |
09:37 |
4,066.24 |
4,072.57 |
4,066.24 |
4,071.80 |
205,272.5K |
09:38 |
4,071.95 |
4,074.79 |
4,069.52 |
4,073.92 |
198,434.9K |
09:39 |
4,074.00 |
4,074.00 |
4,068.27 |
4,068.27 |
146,286.2K |
09:40 |
4,067.69 |
4,068.62 |
4,063.40 |
4,064.64 |
158,279.6K |
09:41 |
4,064.09 |
4,068.71 |
4,062.57 |
4,066.88 |
157,156.9K |
09:42 |
4,068.67 |
4,070.20 |
4,065.73 |
4,068.54 |
166,678.1K |
09:43 |
4,068.12 |
4,069.56 |
4,065.10 |
4,066.52 |
124,056.0K |
09:44 |
4,066.32 |
4,069.24 |
4,060.45 |
4,061.34 |
133,607.6K |
09:45 |
4,062.99 |
4,064.67 |
4,057.93 |
4,057.93 |
195,306.6K |
09:46 |
4,056.88 |
4,056.88 |
4,050.09 |
4,056.35 |
161,510.0K |
09:47 |
4,056.05 |
4,063.25 |
4,053.26 |
4,063.25 |
154,087.9K |
09:48 |
4,065.75 |
4,068.67 |
4,063.78 |
4,067.49 |
176,288.8K |
09:49 |
4,067.09 |
4,072.38 |
4,066.20 |
4,071.86 |
119,312.7K |
09:50 |
4,072.51 |
4,074.23 |
4,065.26 |
4,067.88 |
151,586.1K |
09:51 |
4,067.62 |
4,067.62 |
4,057.66 |
4,060.02 |
129,490.0K |
09:52 |
4,059.57 |
4,059.57 |
4,053.63 |
4,055.09 |
111,434.1K |
09:53 |
4,055.22 |
4,060.94 |
4,054.87 |
4,059.65 |
123,255.9K |
09:54 |
4,058.92 |
4,066.16 |
4,058.92 |
4,066.16 |
113,200.3K |
09:55 |
4,065.59 |
4,076.90 |
4,065.59 |
4,076.47 |
134,369.1K |
09:56 |
4,077.18 |
4,085.57 |
4,077.18 |
4,084.20 |
149,810.1K |
09:57 |
4,083.77 |
4,089.27 |
4,083.77 |
4,088.88 |
118,924.3K |
09:58 |
4,087.28 |
4,092.08 |
4,085.84 |
4,091.76 |
108,276.9K |
09:59 |
4,092.24 |
4,095.53 |
4,090.50 |
4,090.50 |
137,951.5K |
10:00 |
4,089.47 |
4,094.31 |
4,086.25 |
4,092.19 |
141,598.1K |
10:01 |
4,091.25 |
4,096.66 |
4,088.84 |
4,095.66 |
95,582.2K |
10:02 |
4,096.28 |
4,096.90 |
4,091.59 |
4,093.19 |
98,152.2K |
10:03 |
4,091.75 |
4,093.77 |
4,089.35 |
4,093.77 |
66,899.2K |
10:04 |
4,093.93 |
4,093.93 |
4,088.71 |
4,090.43 |
66,096.8K |
10:05 |
4,091.11 |
4,093.59 |
4,088.18 |
4,091.13 |
89,691.6K |
10:06 |
4,089.97 |
4,094.10 |
4,088.39 |
4,094.10 |
65,550.6K |
10:07 |
4,096.17 |
4,098.51 |
4,094.50 |
4,096.39 |
118,140.9K |
10:08 |
4,097.44 |
4,100.96 |
4,090.80 |
4,090.80 |
108,538.1K |
10:09 |
4,090.17 |
4,092.61 |
4,089.32 |
4,089.37 |
68,081.6K |
10:10 |
4,089.62 |
4,094.38 |
4,089.44 |
4,093.26 |
86,514.9K |
10:11 |
4,093.04 |
4,098.32 |
4,093.04 |
4,098.07 |
63,947.7K |
10:12 |
4,098.47 |
4,099.01 |
4,091.32 |
4,094.35 |
74,042.9K |
10:13 |
4,094.05 |
4,098.76 |
4,093.97 |
4,096.24 |
52,698.2K |
10:14 |
4,096.10 |
4,099.20 |
4,095.19 |
4,095.19 |
55,050.1K |
10:15 |
4,094.94 |
4,094.94 |
4,090.65 |
4,092.51 |
78,269.5K |
10:16 |
4,092.29 |
4,092.29 |
4,090.31 |
4,091.42 |
58,709.1K |
10:17 |
4,091.22 |
4,091.44 |
4,087.19 |
4,087.79 |
52,543.9K |
10:18 |
4,088.85 |
4,090.14 |
4,087.73 |
4,088.86 |
41,261.4K |
10:19 |
4,088.52 |
4,088.52 |
4,086.82 |
4,087.90 |
45,982.6K |
10:20 |
4,088.15 |
4,088.26 |
4,085.77 |
4,087.42 |
57,464.7K |
10:21 |
4,087.03 |
4,087.88 |
4,085.54 |
4,086.02 |
45,531.8K |
10:22 |
4,085.45 |
4,087.47 |
4,084.18 |
4,085.89 |
45,021.7K |
10:23 |
4,085.55 |
4,085.55 |
4,083.05 |
4,083.05 |
39,664.5K |
10:24 |
4,082.88 |
4,082.88 |
4,079.56 |
4,079.56 |
64,038.2K |
10:25 |
4,080.76 |
4,084.16 |
4,080.39 |
4,083.05 |
50,687.4K |
10:26 |
4,083.04 |
4,085.31 |
4,079.84 |
4,085.25 |
53,507.2K |
10:27 |
4,084.85 |
4,087.22 |
4,083.78 |
4,085.11 |
43,975.3K |
10:28 |
4,085.08 |
4,085.08 |
4,078.93 |
4,079.36 |
53,496.1K |
10:29 |
4,079.02 |
4,080.89 |
4,078.52 |
4,078.59 |
43,169.0K |
10:30 |
4,078.72 |
4,078.73 |
4,076.46 |
4,076.46 |
47,841.5K |
10:31 |
4,075.65 |
4,080.83 |
4,075.30 |
4,080.39 |
54,857.9K |
10:32 |
4,080.12 |
4,082.36 |
4,076.70 |
4,081.42 |
39,775.8K |
10:33 |
4,081.60 |
4,088.54 |
4,081.60 |
4,088.54 |
49,622.8K |
10:34 |
4,088.67 |
4,090.47 |
4,086.98 |
4,087.86 |
43,983.0K |
10:35 |
4,088.82 |
4,094.25 |
4,088.82 |
4,092.59 |
55,513.9K |
10:36 |
4,092.47 |
4,095.06 |
4,091.44 |
4,094.00 |
56,635.9K |
10:37 |
4,094.23 |
4,094.76 |
4,092.60 |
4,094.76 |
44,248.2K |
10:38 |
4,093.95 |
4,095.82 |
4,091.66 |
4,092.72 |
40,468.0K |
10:39 |
4,091.34 |
4,091.34 |
4,086.96 |
4,090.50 |
48,684.3K |
10:40 |
4,088.92 |
4,091.47 |
4,087.30 |
4,088.79 |
32,927.2K |
10:41 |
4,088.85 |
4,089.16 |
4,086.80 |
4,087.58 |
28,849.3K |
10:42 |
4,086.41 |
4,087.61 |
4,083.17 |
4,083.45 |
44,454.0K |
10:43 |
4,082.93 |
4,082.93 |
4,079.30 |
4,079.73 |
47,960.7K |
10:44 |
4,079.33 |
4,080.80 |
4,078.27 |
4,079.70 |
40,078.5K |
10:45 |
4,079.61 |
4,084.15 |
4,079.02 |
4,079.02 |
39,521.2K |
10:46 |
4,080.02 |
4,080.15 |
4,077.41 |
4,079.41 |
37,056.0K |
10:47 |
4,079.36 |
4,080.78 |
4,075.90 |
4,076.44 |
36,535.1K |
10:48 |
4,077.01 |
4,079.62 |
4,075.69 |
4,079.62 |
29,505.8K |
10:49 |
4,080.17 |
4,081.38 |
4,077.59 |
4,081.38 |
36,144.1K |
10:50 |
4,081.17 |
4,084.61 |
4,081.17 |
4,082.17 |
35,331.9K |
10:51 |
4,081.37 |
4,084.24 |
4,080.37 |
4,084.24 |
30,242.4K |
10:52 |
4,084.94 |
4,084.94 |
4,078.73 |
4,078.73 |
40,832.0K |
10:53 |
4,078.83 |
4,081.45 |
4,078.22 |
4,081.17 |
24,173.1K |
10:54 |
4,081.01 |
4,081.01 |
4,077.75 |
4,078.98 |
25,496.6K |
10:55 |
4,077.89 |
4,077.89 |
4,074.24 |
4,076.19 |
43,739.1K |
10:56 |
4,076.02 |
4,076.41 |
4,072.92 |
4,076.20 |
30,175.1K |
10:57 |
4,076.77 |
4,078.58 |
4,073.34 |
4,078.58 |
41,864.7K |
10:58 |
4,076.78 |
4,080.84 |
4,076.60 |
4,076.98 |
36,054.6K |
10:59 |
4,075.85 |
4,078.84 |
4,074.36 |
4,078.22 |
43,316.3K |
11:00 |
4,077.82 |
4,083.99 |
4,077.54 |
4,083.24 |
56,011.3K |
11:01 |
4,083.77 |
4,085.44 |
4,082.98 |
4,085.26 |
48,797.1K |
11:02 |
4,086.07 |
4,087.57 |
4,083.47 |
4,084.10 |
28,139.3K |
11:03 |
4,084.10 |
4,088.78 |
4,083.40 |
4,084.25 |
30,640.2K |
11:04 |
4,084.91 |
4,087.92 |
4,082.35 |
4,086.02 |
30,452.0K |
11:05 |
4,084.65 |
4,087.92 |
4,082.34 |
4,087.67 |
38,652.1K |
11:06 |
4,087.94 |
4,087.94 |
4,084.11 |
4,085.81 |
30,963.0K |
11:07 |
4,085.23 |
4,085.23 |
4,082.30 |
4,082.90 |
27,434.2K |
11:08 |
4,082.23 |
4,085.35 |
4,080.93 |
4,085.35 |
35,706.1K |
11:09 |
4,084.58 |
4,087.36 |
4,082.01 |
4,082.01 |
35,021.0K |
11:10 |
4,081.71 |
4,083.94 |
4,080.34 |
4,083.94 |
31,856.2K |
11:11 |
4,083.29 |
4,083.29 |
4,080.85 |
4,083.18 |
26,289.2K |
11:12 |
4,085.08 |
4,085.54 |
4,082.34 |
4,084.59 |
40,401.1K |
11:13 |
4,085.80 |
4,089.54 |
4,084.39 |
4,088.03 |
46,273.6K |
11:14 |
4,088.70 |
4,092.17 |
4,087.10 |
4,091.85 |
39,358.2K |
11:15 |
4,091.77 |
4,093.12 |
4,089.34 |
4,092.83 |
48,414.9K |
11:16 |
4,092.40 |
4,098.00 |
4,092.33 |
4,096.91 |
83,165.0K |
11:17 |
4,097.45 |
4,098.97 |
4,095.67 |
4,098.95 |
49,409.5K |
11:18 |
4,099.25 |
4,103.64 |
4,098.74 |
4,103.00 |
62,878.4K |
11:19 |
4,102.98 |
4,103.02 |
4,099.37 |
4,100.14 |
44,395.1K |
11:20 |
4,100.13 |
4,100.76 |
4,099.23 |
4,099.83 |
37,926.9K |
11:21 |
4,099.66 |
4,103.22 |
4,098.89 |
4,102.93 |
58,034.5K |
11:22 |
4,103.79 |
4,104.24 |
4,102.03 |
4,104.24 |
47,637.6K |
11:23 |
4,104.27 |
4,107.97 |
4,103.42 |
4,107.53 |
64,376.7K |
11:24 |
4,107.49 |
4,108.33 |
4,105.65 |
4,106.04 |
51,265.4K |
11:25 |
4,106.41 |
4,106.98 |
4,102.47 |
4,106.14 |
52,256.0K |
11:26 |
4,107.40 |
4,109.63 |
4,107.03 |
4,109.41 |
48,901.6K |
11:27 |
4,109.46 |
4,111.29 |
4,109.31 |
4,109.51 |
70,194.2K |
11:28 |
4,109.96 |
4,109.96 |
4,108.45 |
4,108.89 |
44,285.8K |
11:29 |
4,109.24 |
4,110.57 |
4,108.85 |
4,110.13 |
30,796.0K |
11:30 |
4,109.73 |
4,109.73 |
4,109.48 |
4,109.48 |
1,199.8K |
11:31 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:32 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:33 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:34 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:35 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:36 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:37 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:38 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:39 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:40 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:41 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:42 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:43 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:44 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:45 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:46 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:47 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:48 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:49 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:50 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:51 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:52 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:53 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:54 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:55 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:56 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:57 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:58 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
11:59 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:00 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:01 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:02 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:03 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:04 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:05 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:06 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:07 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:08 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:09 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:10 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:11 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:12 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:13 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:14 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:15 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:16 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:17 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:18 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:19 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:20 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:21 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:22 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:23 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:24 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:25 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:26 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:27 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:28 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:29 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:30 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:31 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:32 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:33 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:34 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:35 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:36 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:37 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:38 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:39 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:40 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:41 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:42 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:43 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:44 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:45 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:46 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:47 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:48 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:49 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:50 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:51 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:52 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:53 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:54 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:55 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:56 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:57 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:58 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
12:59 |
4,109.48 |
4,109.48 |
4,109.48 |
4,109.48 |
0.0K |
13:00 |
4,109.48 |
4,109.68 |
4,100.92 |
4,100.92 |
166,304.2K |
13:01 |
4,100.71 |
4,100.83 |
4,096.27 |
4,096.59 |
70,950.8K |
13:02 |
4,096.37 |
4,096.37 |
4,090.77 |
4,090.77 |
61,707.7K |
13:03 |
4,090.33 |
4,091.54 |
4,089.53 |
4,090.20 |
56,889.1K |
13:04 |
4,090.60 |
4,092.22 |
4,087.93 |
4,088.30 |
51,174.3K |
13:05 |
4,088.50 |
4,092.05 |
4,088.50 |
4,089.99 |
47,871.9K |
13:06 |
4,090.16 |
4,094.65 |
4,089.68 |
4,094.65 |
44,827.3K |
13:07 |
4,094.74 |
4,097.01 |
4,093.22 |
4,093.22 |
46,478.3K |
13:08 |
4,093.00 |
4,093.53 |
4,090.20 |
4,092.91 |
46,774.7K |
13:09 |
4,092.19 |
4,096.99 |
4,090.63 |
4,096.99 |
44,020.7K |
13:10 |
4,097.15 |
4,097.15 |
4,094.99 |
4,095.08 |
39,802.4K |
13:11 |
4,095.38 |
4,099.14 |
4,095.07 |
4,097.53 |
55,711.4K |
13:12 |
4,098.56 |
4,101.62 |
4,097.80 |
4,099.41 |
47,923.6K |
13:13 |
4,099.64 |
4,099.64 |
4,092.07 |
4,092.27 |
46,314.3K |
13:14 |
4,092.52 |
4,095.04 |
4,092.49 |
4,093.95 |
36,647.0K |
13:15 |
4,094.09 |
4,095.41 |
4,093.11 |
4,093.90 |
36,047.5K |
13:16 |
4,093.99 |
4,094.20 |
4,091.11 |
4,093.67 |
60,402.6K |
13:17 |
4,094.39 |
4,095.27 |
4,092.59 |
4,092.59 |
38,855.4K |
13:18 |
4,092.62 |
4,092.62 |
4,089.01 |
4,089.01 |
45,097.0K |
13:19 |
4,090.57 |
4,094.64 |
4,090.57 |
4,094.64 |
44,488.4K |
13:20 |
4,094.43 |
4,096.61 |
4,092.73 |
4,095.22 |
56,365.7K |
13:21 |
4,095.08 |
4,097.91 |
4,093.87 |
4,096.62 |
41,962.7K |
13:22 |
4,095.97 |
4,099.17 |
4,095.97 |
4,098.69 |
38,349.7K |
13:23 |
4,099.48 |
4,099.48 |
4,095.21 |
4,098.32 |
40,113.5K |
13:24 |
4,098.51 |
4,098.51 |
4,094.34 |
4,094.54 |
30,816.0K |
13:25 |
4,095.12 |
4,095.50 |
4,093.10 |
4,093.67 |
32,411.7K |
13:26 |
4,094.18 |
4,094.21 |
4,091.84 |
4,093.34 |
36,276.8K |
13:27 |
4,093.54 |
4,096.01 |
4,091.90 |
4,092.64 |
36,197.1K |
13:28 |
4,093.04 |
4,094.49 |
4,092.00 |
4,093.59 |
31,407.1K |
13:29 |
4,092.88 |
4,093.68 |
4,090.35 |
4,091.04 |
40,172.4K |
13:30 |
4,091.69 |
4,096.62 |
4,090.29 |
4,096.35 |
57,910.3K |
13:31 |
4,095.57 |
4,100.72 |
4,095.01 |
4,100.39 |
47,604.6K |
13:32 |
4,099.94 |
4,101.51 |
4,098.16 |
4,101.24 |
51,792.8K |
13:33 |
4,101.76 |
4,102.32 |
4,099.84 |
4,101.89 |
50,010.9K |
13:34 |
4,101.23 |
4,102.11 |
4,097.68 |
4,102.05 |
59,749.0K |
13:35 |
4,100.96 |
4,105.00 |
4,100.74 |
4,101.34 |
54,834.3K |
13:36 |
4,101.58 |
4,105.36 |
4,101.40 |
4,105.25 |
41,844.0K |
13:37 |
4,104.80 |
4,107.78 |
4,104.68 |
4,106.94 |
55,668.3K |
13:38 |
4,107.85 |
4,109.00 |
4,105.87 |
4,107.68 |
44,388.5K |
13:39 |
4,107.60 |
4,108.96 |
4,107.16 |
4,107.49 |
37,009.6K |
13:40 |
4,107.54 |
4,108.46 |
4,106.78 |
4,108.18 |
36,174.7K |
13:41 |
4,108.28 |
4,108.28 |
4,101.41 |
4,101.41 |
47,326.4K |
13:42 |
4,101.68 |
4,102.66 |
4,101.06 |
4,101.25 |
35,022.3K |
13:43 |
4,102.42 |
4,102.42 |
4,099.57 |
4,100.28 |
34,803.7K |
13:44 |
4,099.79 |
4,099.83 |
4,097.26 |
4,097.28 |
31,956.2K |
13:45 |
4,097.99 |
4,099.26 |
4,096.10 |
4,096.10 |
37,397.1K |
13:46 |
4,096.35 |
4,097.75 |
4,094.62 |
4,097.75 |
51,649.6K |
13:47 |
4,097.01 |
4,097.46 |
4,091.90 |
4,092.13 |
49,325.6K |
13:48 |
4,091.16 |
4,096.00 |
4,091.16 |
4,094.37 |
57,169.1K |
13:49 |
4,094.62 |
4,097.75 |
4,094.23 |
4,097.75 |
43,213.8K |
13:50 |
4,096.06 |
4,096.48 |
4,092.66 |
4,093.94 |
39,888.7K |
13:51 |
4,094.53 |
4,097.50 |
4,093.65 |
4,093.65 |
48,914.5K |
13:52 |
4,092.87 |
4,093.68 |
4,089.58 |
4,089.88 |
44,705.1K |
13:53 |
4,089.74 |
4,089.74 |
4,087.72 |
4,088.94 |
58,309.0K |
13:54 |
4,088.00 |
4,091.35 |
4,087.59 |
4,088.43 |
45,241.5K |
13:55 |
4,089.60 |
4,091.84 |
4,088.39 |
4,091.28 |
46,738.2K |
13:56 |
4,090.31 |
4,096.04 |
4,090.12 |
4,096.04 |
52,868.0K |
13:57 |
4,097.33 |
4,098.22 |
4,094.52 |
4,097.63 |
50,043.3K |
13:58 |
4,096.66 |
4,101.19 |
4,095.81 |
4,099.58 |
57,325.5K |
13:59 |
4,101.69 |
4,103.92 |
4,098.74 |
4,101.96 |
66,358.3K |
14:00 |
4,100.50 |
4,100.81 |
4,095.82 |
4,100.41 |
44,980.7K |
14:01 |
4,098.91 |
4,102.96 |
4,098.24 |
4,102.92 |
41,866.7K |
14:02 |
4,103.03 |
4,106.71 |
4,102.54 |
4,105.76 |
49,921.4K |
14:03 |
4,106.55 |
4,106.55 |
4,102.85 |
4,103.36 |
38,462.6K |
14:04 |
4,102.87 |
4,105.20 |
4,101.48 |
4,104.88 |
43,173.9K |
14:05 |
4,103.73 |
4,104.41 |
4,101.05 |
4,101.99 |
33,157.7K |
14:06 |
4,102.36 |
4,102.36 |
4,097.35 |
4,098.84 |
37,864.0K |
14:07 |
4,098.69 |
4,098.91 |
4,094.37 |
4,095.17 |
33,739.3K |
14:08 |
4,095.22 |
4,095.72 |
4,093.42 |
4,095.18 |
28,987.6K |
14:09 |
4,095.30 |
4,095.55 |
4,092.92 |
4,094.12 |
23,426.0K |
14:10 |
4,093.37 |
4,098.09 |
4,093.37 |
4,097.33 |
35,883.7K |
14:11 |
4,096.61 |
4,096.61 |
4,090.81 |
4,092.05 |
44,661.5K |
14:12 |
4,091.34 |
4,092.93 |
4,091.10 |
4,092.48 |
31,246.0K |
14:13 |
4,092.37 |
4,094.42 |
4,092.34 |
4,092.39 |
34,031.5K |
14:14 |
4,092.21 |
4,094.32 |
4,091.76 |
4,094.15 |
33,127.0K |
14:15 |
4,094.30 |
4,094.30 |
4,091.85 |
4,092.12 |
29,199.7K |
14:16 |
4,092.45 |
4,098.09 |
4,092.36 |
4,098.09 |
45,065.9K |
14:17 |
4,097.16 |
4,097.16 |
4,092.15 |
4,092.95 |
38,969.4K |
14:18 |
4,094.15 |
4,094.15 |
4,090.05 |
4,092.41 |
35,665.3K |
14:19 |
4,092.11 |
4,092.85 |
4,091.06 |
4,092.28 |
34,730.1K |
14:20 |
4,091.41 |
4,092.60 |
4,089.68 |
4,092.48 |
45,767.3K |
14:21 |
4,092.50 |
4,093.67 |
4,091.12 |
4,092.07 |
37,896.4K |
14:22 |
4,091.73 |
4,092.00 |
4,089.52 |
4,090.37 |
36,329.2K |
14:23 |
4,090.04 |
4,092.36 |
4,090.00 |
4,092.32 |
34,035.8K |
14:24 |
4,093.17 |
4,097.55 |
4,093.17 |
4,096.91 |
57,917.5K |
14:25 |
4,097.57 |
4,097.86 |
4,095.74 |
4,097.47 |
37,617.5K |
14:26 |
4,097.49 |
4,098.88 |
4,095.21 |
4,098.88 |
42,138.8K |
14:27 |
4,099.66 |
4,101.94 |
4,099.39 |
4,100.69 |
52,456.9K |
14:28 |
4,099.44 |
4,102.26 |
4,098.09 |
4,102.26 |
42,108.9K |
14:29 |
4,103.18 |
4,105.46 |
4,102.38 |
4,103.16 |
56,582.2K |
14:30 |
4,103.32 |
4,104.10 |
4,100.27 |
4,103.63 |
48,796.7K |
14:31 |
4,104.00 |
4,105.96 |
4,102.86 |
4,102.86 |
43,054.5K |
14:32 |
4,103.44 |
4,103.44 |
4,097.88 |
4,102.65 |
56,283.0K |
14:33 |
4,102.01 |
4,103.96 |
4,100.95 |
4,100.95 |
38,892.2K |
14:34 |
4,100.85 |
4,101.84 |
4,099.43 |
4,101.84 |
37,766.3K |
14:35 |
4,101.81 |
4,105.73 |
4,101.81 |
4,105.64 |
49,502.9K |
14:36 |
4,105.66 |
4,106.25 |
4,101.62 |
4,105.84 |
44,632.8K |
14:37 |
4,105.52 |
4,109.10 |
4,104.90 |
4,108.47 |
60,780.3K |
14:38 |
4,109.44 |
4,111.75 |
4,108.78 |
4,110.78 |
59,123.7K |
14:39 |
4,111.73 |
4,112.55 |
4,110.80 |
4,111.74 |
61,410.8K |
14:40 |
4,112.05 |
4,116.35 |
4,111.89 |
4,116.35 |
80,140.5K |
14:41 |
4,116.27 |
4,120.35 |
4,116.27 |
4,119.29 |
87,052.4K |
14:42 |
4,120.78 |
4,122.96 |
4,119.16 |
4,122.65 |
68,729.2K |
14:43 |
4,123.09 |
4,126.04 |
4,122.63 |
4,125.43 |
83,646.5K |
14:44 |
4,126.42 |
4,126.42 |
4,119.48 |
4,120.42 |
85,837.3K |
14:45 |
4,121.46 |
4,122.87 |
4,118.60 |
4,121.42 |
72,756.7K |
14:46 |
4,121.18 |
4,127.07 |
4,119.77 |
4,126.43 |
90,205.7K |
14:47 |
4,126.34 |
4,128.50 |
4,123.48 |
4,127.77 |
81,768.2K |
14:48 |
4,126.87 |
4,129.83 |
4,126.43 |
4,129.22 |
101,757.5K |
14:49 |
4,128.63 |
4,131.01 |
4,126.35 |
4,131.01 |
91,116.9K |
14:50 |
4,130.68 |
4,131.08 |
4,128.37 |
4,130.22 |
78,969.5K |
14:51 |
4,129.26 |
4,129.26 |
4,124.88 |
4,126.63 |
100,218.7K |
14:52 |
4,125.64 |
4,132.32 |
4,125.64 |
4,131.77 |
93,053.5K |
14:53 |
4,132.62 |
4,133.17 |
4,129.60 |
4,131.27 |
89,342.4K |
14:54 |
4,130.41 |
4,130.93 |
4,128.36 |
4,128.97 |
79,115.8K |
14:55 |
4,130.38 |
4,130.38 |
4,126.03 |
4,126.03 |
96,550.6K |
14:56 |
4,125.45 |
4,127.02 |
4,124.86 |
4,126.69 |
105,403.7K |
14:57 |
4,127.46 |
4,127.55 |
4,127.46 |
4,127.49 |
4,322.2K |
14:58 |
4,127.49 |
4,127.49 |
4,127.49 |
4,127.49 |
0.0K |
14:59 |
4,127.49 |
4,135.34 |
4,127.49 |
4,135.34 |
252,524.1K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|