| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,856.39 |
2,856.96 |
2,856.39 |
2,856.96 |
0.0K |
| 09:32 |
2,856.54 |
2,857.26 |
2,856.27 |
2,857.26 |
0.0K |
| 09:33 |
2,855.95 |
2,856.27 |
2,855.92 |
2,856.27 |
0.0K |
| 09:34 |
2,855.99 |
2,856.70 |
2,855.99 |
2,856.70 |
0.0K |
| 09:35 |
2,857.32 |
2,857.88 |
2,857.31 |
2,857.31 |
0.0K |
| 09:36 |
2,857.49 |
2,857.49 |
2,855.16 |
2,855.16 |
0.0K |
| 09:37 |
2,855.28 |
2,855.91 |
2,855.28 |
2,855.64 |
0.0K |
| 09:38 |
2,854.92 |
2,855.19 |
2,854.58 |
2,854.58 |
0.0K |
| 09:39 |
2,854.36 |
2,856.90 |
2,854.36 |
2,856.90 |
0.0K |
| 09:40 |
2,857.06 |
2,859.07 |
2,857.06 |
2,858.91 |
0.0K |
| 09:41 |
2,859.64 |
2,861.03 |
2,859.64 |
2,861.02 |
0.0K |
| 09:42 |
2,861.00 |
2,861.67 |
2,860.87 |
2,860.87 |
0.0K |
| 09:43 |
2,860.80 |
2,861.25 |
2,860.80 |
2,861.10 |
0.0K |
| 09:44 |
2,860.79 |
2,860.79 |
2,859.56 |
2,859.56 |
0.0K |
| 09:45 |
2,860.01 |
2,860.01 |
2,859.43 |
2,859.80 |
0.0K |
| 09:46 |
2,860.00 |
2,860.06 |
2,859.76 |
2,859.76 |
0.0K |
| 09:47 |
2,858.61 |
2,858.61 |
2,857.27 |
2,857.54 |
0.0K |
| 09:48 |
2,856.84 |
2,857.95 |
2,856.84 |
2,857.05 |
0.0K |
| 09:49 |
2,856.71 |
2,856.71 |
2,856.03 |
2,856.03 |
0.0K |
| 09:50 |
2,855.50 |
2,856.00 |
2,855.50 |
2,855.65 |
0.0K |
| 09:51 |
2,855.98 |
2,857.31 |
2,855.98 |
2,856.83 |
0.0K |
| 09:52 |
2,857.06 |
2,857.39 |
2,856.92 |
2,857.39 |
0.0K |
| 09:53 |
2,857.56 |
2,857.56 |
2,856.40 |
2,856.40 |
0.0K |
| 09:54 |
2,856.74 |
2,856.74 |
2,854.55 |
2,854.55 |
0.0K |
| 09:55 |
2,854.71 |
2,855.30 |
2,854.71 |
2,854.85 |
0.0K |
| 09:56 |
2,854.45 |
2,854.45 |
2,851.96 |
2,851.96 |
0.0K |
| 09:57 |
2,851.50 |
2,851.50 |
2,850.00 |
2,850.00 |
0.0K |
| 09:58 |
2,851.17 |
2,852.70 |
2,851.17 |
2,852.70 |
0.0K |
| 09:59 |
2,853.20 |
2,853.53 |
2,853.20 |
2,853.31 |
0.0K |
| 10:00 |
2,852.28 |
2,860.35 |
2,852.28 |
2,859.75 |
0.0K |
| 10:01 |
2,859.22 |
2,859.22 |
2,856.95 |
2,856.95 |
0.0K |
| 10:02 |
2,856.56 |
2,856.56 |
2,855.03 |
2,855.38 |
0.0K |
| 10:03 |
2,856.15 |
2,857.66 |
2,856.15 |
2,856.93 |
0.0K |
| 10:04 |
2,857.19 |
2,859.16 |
2,857.19 |
2,858.57 |
0.0K |
| 10:05 |
2,858.19 |
2,859.48 |
2,858.19 |
2,858.66 |
0.0K |
| 10:06 |
2,857.78 |
2,858.94 |
2,857.78 |
2,858.94 |
0.0K |
| 10:07 |
2,859.37 |
2,861.43 |
2,859.37 |
2,861.12 |
0.0K |
| 10:08 |
2,861.47 |
2,861.47 |
2,860.92 |
2,861.23 |
0.0K |
| 10:09 |
2,861.20 |
2,861.31 |
2,860.16 |
2,860.47 |
0.0K |
| 10:10 |
2,860.06 |
2,860.24 |
2,859.93 |
2,859.93 |
0.0K |
| 10:11 |
2,859.29 |
2,859.56 |
2,858.74 |
2,859.56 |
0.0K |
| 10:12 |
2,858.67 |
2,860.33 |
2,858.58 |
2,860.33 |
0.0K |
| 10:13 |
2,860.87 |
2,860.87 |
2,859.62 |
2,859.74 |
0.0K |
| 10:14 |
2,859.66 |
2,859.66 |
2,858.31 |
2,858.89 |
0.0K |
| 10:15 |
2,859.09 |
2,859.28 |
2,858.16 |
2,858.16 |
0.0K |
| 10:16 |
2,857.83 |
2,857.83 |
2,857.69 |
2,857.69 |
0.0K |
| 10:17 |
2,857.39 |
2,857.39 |
2,855.96 |
2,855.96 |
0.0K |
| 10:18 |
2,856.63 |
2,857.35 |
2,855.79 |
2,855.79 |
0.0K |
| 10:19 |
2,855.93 |
2,855.93 |
2,855.34 |
2,855.34 |
0.0K |
| 10:20 |
2,855.34 |
2,856.34 |
2,854.76 |
2,854.76 |
0.0K |
| 10:21 |
2,854.54 |
2,855.06 |
2,851.13 |
2,851.13 |
0.0K |
| 10:22 |
2,851.94 |
2,853.22 |
2,851.94 |
2,853.22 |
0.0K |
| 10:23 |
2,853.39 |
2,855.41 |
2,853.39 |
2,855.41 |
0.0K |
| 10:24 |
2,855.67 |
2,855.67 |
2,854.55 |
2,854.55 |
0.0K |
| 10:25 |
2,853.85 |
2,853.90 |
2,853.67 |
2,853.90 |
0.0K |
| 10:26 |
2,854.07 |
2,854.11 |
2,853.44 |
2,854.11 |
0.0K |
| 10:27 |
2,853.60 |
2,853.60 |
2,852.78 |
2,853.12 |
0.0K |
| 10:28 |
2,852.90 |
2,852.90 |
2,852.14 |
2,852.65 |
0.0K |
| 10:29 |
2,852.89 |
2,853.25 |
2,852.88 |
2,852.91 |
0.0K |
| 10:30 |
2,852.86 |
2,852.94 |
2,852.32 |
2,852.32 |
0.0K |
| 10:31 |
2,852.52 |
2,853.74 |
2,852.52 |
2,853.37 |
0.0K |
| 10:32 |
2,853.83 |
2,854.68 |
2,853.56 |
2,854.68 |
0.0K |
| 10:33 |
2,854.61 |
2,856.11 |
2,854.15 |
2,856.11 |
0.0K |
| 10:34 |
2,855.35 |
2,855.35 |
2,854.71 |
2,855.31 |
0.0K |
| 10:35 |
2,855.16 |
2,855.60 |
2,855.05 |
2,855.60 |
0.0K |
| 10:36 |
2,856.39 |
2,856.50 |
2,856.12 |
2,856.50 |
0.0K |
| 10:37 |
2,855.81 |
2,856.45 |
2,855.81 |
2,856.45 |
0.0K |
| 10:38 |
2,856.41 |
2,857.57 |
2,856.41 |
2,857.57 |
0.0K |
| 10:39 |
2,857.62 |
2,859.40 |
2,857.62 |
2,858.78 |
0.0K |
| 10:40 |
2,858.49 |
2,858.49 |
2,857.81 |
2,857.86 |
0.0K |
| 10:41 |
2,857.85 |
2,857.85 |
2,857.47 |
2,857.47 |
0.0K |
| 10:42 |
2,857.72 |
2,857.72 |
2,856.09 |
2,856.09 |
0.0K |
| 10:43 |
2,855.57 |
2,856.93 |
2,855.57 |
2,856.93 |
0.0K |
| 10:44 |
2,856.78 |
2,856.82 |
2,856.44 |
2,856.65 |
0.0K |
| 10:45 |
2,856.82 |
2,857.66 |
2,856.82 |
2,857.66 |
0.0K |
| 10:46 |
2,857.50 |
2,858.24 |
2,857.49 |
2,857.49 |
0.0K |
| 10:47 |
2,857.84 |
2,857.96 |
2,857.54 |
2,857.54 |
0.0K |
| 10:48 |
2,856.67 |
2,856.67 |
2,856.16 |
2,856.16 |
0.0K |
| 10:49 |
2,855.72 |
2,855.72 |
2,854.67 |
2,854.67 |
0.0K |
| 10:50 |
2,855.05 |
2,855.36 |
2,854.53 |
2,854.53 |
0.0K |
| 10:51 |
2,854.52 |
2,854.52 |
2,853.42 |
2,853.92 |
0.0K |
| 10:52 |
2,854.03 |
2,855.42 |
2,853.80 |
2,855.42 |
0.0K |
| 10:53 |
2,855.60 |
2,856.75 |
2,855.60 |
2,856.75 |
0.0K |
| 10:54 |
2,856.22 |
2,856.68 |
2,856.22 |
2,856.67 |
0.0K |
| 10:55 |
2,856.86 |
2,856.86 |
2,856.30 |
2,856.30 |
0.0K |
| 10:56 |
2,856.58 |
2,856.94 |
2,856.55 |
2,856.94 |
0.0K |
| 10:57 |
2,857.02 |
2,857.02 |
2,856.41 |
2,856.77 |
0.0K |
| 10:58 |
2,857.23 |
2,857.78 |
2,857.23 |
2,857.63 |
0.0K |
| 10:59 |
2,857.22 |
2,857.22 |
2,855.96 |
2,855.96 |
0.0K |
| 11:00 |
2,855.76 |
2,855.76 |
2,853.81 |
2,853.81 |
0.0K |
| 11:01 |
2,853.88 |
2,853.88 |
2,853.02 |
2,853.21 |
0.0K |
| 11:02 |
2,853.28 |
2,853.37 |
2,852.90 |
2,852.90 |
0.0K |
| 11:03 |
2,853.28 |
2,853.29 |
2,853.06 |
2,853.06 |
0.0K |
| 11:04 |
2,853.44 |
2,853.44 |
2,852.27 |
2,852.64 |
0.0K |
| 11:05 |
2,852.96 |
2,853.37 |
2,852.85 |
2,853.37 |
0.0K |
| 11:06 |
2,852.97 |
2,853.07 |
2,852.81 |
2,853.07 |
0.0K |
| 11:07 |
2,853.00 |
2,853.45 |
2,852.70 |
2,853.45 |
0.0K |
| 11:08 |
2,853.55 |
2,853.55 |
2,852.99 |
2,853.02 |
0.0K |
| 11:09 |
2,852.19 |
2,852.19 |
2,851.59 |
2,851.73 |
0.0K |
| 11:10 |
2,851.68 |
2,851.68 |
2,850.96 |
2,850.96 |
0.0K |
| 11:11 |
2,850.42 |
2,850.42 |
2,847.97 |
2,848.15 |
0.0K |
| 11:12 |
2,848.20 |
2,848.20 |
2,847.42 |
2,847.78 |
0.0K |
| 11:13 |
2,848.01 |
2,848.72 |
2,847.84 |
2,848.72 |
0.0K |
| 11:14 |
2,849.25 |
2,850.18 |
2,849.25 |
2,850.18 |
0.0K |
| 11:15 |
2,849.81 |
2,850.17 |
2,849.81 |
2,849.82 |
0.0K |
| 11:16 |
2,849.84 |
2,849.84 |
2,849.12 |
2,849.12 |
0.0K |
| 11:17 |
2,849.21 |
2,849.21 |
2,848.52 |
2,848.65 |
0.0K |
| 11:18 |
2,848.67 |
2,849.06 |
2,848.67 |
2,848.91 |
0.0K |
| 11:19 |
2,848.79 |
2,848.79 |
2,848.44 |
2,848.44 |
0.0K |
| 11:20 |
2,848.43 |
2,848.43 |
2,847.17 |
2,847.17 |
0.0K |
| 11:21 |
2,848.49 |
2,848.65 |
2,848.49 |
2,848.63 |
0.0K |
| 11:22 |
2,848.54 |
2,848.78 |
2,848.46 |
2,848.78 |
0.0K |
| 11:23 |
2,848.70 |
2,848.70 |
2,848.33 |
2,848.33 |
0.0K |
| 11:24 |
2,848.46 |
2,849.01 |
2,848.32 |
2,849.01 |
0.0K |
| 11:25 |
2,849.45 |
2,849.61 |
2,848.34 |
2,848.34 |
0.0K |
| 11:26 |
2,848.19 |
2,848.19 |
2,847.27 |
2,847.27 |
0.0K |
| 11:27 |
2,847.59 |
2,847.77 |
2,847.54 |
2,847.54 |
0.0K |
| 11:28 |
2,847.35 |
2,847.94 |
2,847.35 |
2,847.94 |
0.0K |
| 11:29 |
2,848.10 |
2,849.24 |
2,848.10 |
2,849.24 |
0.0K |
| 11:30 |
2,849.50 |
2,849.50 |
2,848.44 |
2,848.44 |
0.0K |
| 11:31 |
2,848.84 |
2,848.84 |
2,848.46 |
2,848.51 |
0.0K |
| 11:32 |
2,848.60 |
2,848.60 |
2,848.08 |
2,848.08 |
0.0K |
| 11:33 |
2,848.26 |
2,848.39 |
2,846.82 |
2,846.82 |
0.0K |
| 11:34 |
2,846.95 |
2,846.95 |
2,846.45 |
2,846.45 |
0.0K |
| 11:35 |
2,846.45 |
2,846.82 |
2,846.07 |
2,846.82 |
0.0K |
| 11:36 |
2,847.13 |
2,847.22 |
2,846.99 |
2,847.15 |
0.0K |
| 11:37 |
2,847.53 |
2,848.54 |
2,847.53 |
2,848.54 |
0.0K |
| 11:38 |
2,848.47 |
2,848.57 |
2,848.47 |
2,848.54 |
0.0K |
| 11:39 |
2,849.15 |
2,849.15 |
2,848.67 |
2,848.72 |
0.0K |
| 11:40 |
2,848.53 |
2,848.53 |
2,847.01 |
2,847.01 |
0.0K |
| 11:41 |
2,847.08 |
2,847.22 |
2,846.70 |
2,846.70 |
0.0K |
| 11:42 |
2,846.16 |
2,846.63 |
2,846.14 |
2,846.14 |
0.0K |
| 11:43 |
2,846.38 |
2,846.38 |
2,845.55 |
2,845.60 |
0.0K |
| 11:44 |
2,845.66 |
2,845.84 |
2,845.16 |
2,845.16 |
0.0K |
| 11:45 |
2,845.31 |
2,846.03 |
2,845.31 |
2,845.91 |
0.0K |
| 11:46 |
2,845.56 |
2,845.56 |
2,845.21 |
2,845.44 |
0.0K |
| 11:47 |
2,845.62 |
2,846.47 |
2,845.62 |
2,846.45 |
0.0K |
| 11:48 |
2,846.41 |
2,846.61 |
2,846.35 |
2,846.61 |
0.0K |
| 11:49 |
2,846.31 |
2,846.54 |
2,846.31 |
2,846.54 |
0.0K |
| 11:50 |
2,846.53 |
2,846.53 |
2,845.81 |
2,845.81 |
0.0K |
| 11:51 |
2,845.39 |
2,845.68 |
2,845.23 |
2,845.68 |
0.0K |
| 11:52 |
2,845.88 |
2,845.88 |
2,845.47 |
2,845.57 |
0.0K |
| 11:53 |
2,845.85 |
2,846.23 |
2,845.66 |
2,846.23 |
0.0K |
| 11:54 |
2,846.35 |
2,846.92 |
2,846.35 |
2,846.92 |
0.0K |
| 11:55 |
2,846.94 |
2,847.67 |
2,846.94 |
2,847.66 |
0.0K |
| 11:56 |
2,847.57 |
2,847.57 |
2,847.19 |
2,847.41 |
0.0K |
| 11:57 |
2,847.78 |
2,847.78 |
2,847.35 |
2,847.46 |
0.0K |
| 11:58 |
2,850.30 |
2,853.52 |
2,850.30 |
2,853.52 |
0.0K |
| 11:59 |
2,853.97 |
2,854.04 |
2,852.27 |
2,852.27 |
0.0K |
| 12:00 |
2,852.60 |
2,856.14 |
2,852.60 |
2,856.14 |
0.0K |
| 12:01 |
2,855.82 |
2,855.82 |
2,854.12 |
2,854.12 |
0.0K |
| 12:02 |
2,854.24 |
2,854.24 |
2,853.43 |
2,853.51 |
0.0K |
| 12:03 |
2,853.59 |
2,854.10 |
2,853.28 |
2,853.28 |
0.0K |
| 12:04 |
2,853.53 |
2,853.53 |
2,852.93 |
2,853.12 |
0.0K |
| 12:05 |
2,852.98 |
2,853.79 |
2,852.98 |
2,853.79 |
0.0K |
| 12:06 |
2,853.65 |
2,853.73 |
2,853.07 |
2,853.73 |
0.0K |
| 12:07 |
2,853.25 |
2,853.61 |
2,852.99 |
2,853.28 |
0.0K |
| 12:08 |
2,853.52 |
2,853.52 |
2,853.25 |
2,853.43 |
0.0K |
| 12:09 |
2,853.33 |
2,854.00 |
2,853.33 |
2,853.96 |
0.0K |
| 12:10 |
2,854.42 |
2,854.60 |
2,854.07 |
2,854.07 |
0.0K |
| 12:11 |
2,853.86 |
2,854.51 |
2,853.86 |
2,853.92 |
0.0K |
| 12:12 |
2,854.25 |
2,854.48 |
2,854.14 |
2,854.14 |
0.0K |
| 12:13 |
2,854.29 |
2,855.42 |
2,854.29 |
2,855.18 |
0.0K |
| 12:14 |
2,855.00 |
2,855.00 |
2,854.19 |
2,854.19 |
0.0K |
| 12:15 |
2,853.90 |
2,854.57 |
2,853.90 |
2,854.36 |
0.0K |
| 12:16 |
2,854.62 |
2,854.64 |
2,854.35 |
2,854.36 |
0.0K |
| 12:17 |
2,854.78 |
2,855.28 |
2,854.57 |
2,855.28 |
0.0K |
| 12:18 |
2,855.81 |
2,856.02 |
2,855.40 |
2,856.02 |
0.0K |
| 12:19 |
2,856.21 |
2,856.21 |
2,855.61 |
2,855.63 |
0.0K |
| 12:20 |
2,855.48 |
2,856.03 |
2,855.10 |
2,856.03 |
0.0K |
| 12:21 |
2,856.15 |
2,857.40 |
2,856.15 |
2,857.40 |
0.0K |
| 12:22 |
2,857.14 |
2,857.62 |
2,857.14 |
2,857.62 |
0.0K |
| 12:23 |
2,858.19 |
2,858.73 |
2,858.19 |
2,858.44 |
0.0K |
| 12:24 |
2,858.50 |
2,858.50 |
2,858.12 |
2,858.35 |
0.0K |
| 12:25 |
2,858.35 |
2,858.94 |
2,858.35 |
2,858.94 |
0.0K |
| 12:26 |
2,858.63 |
2,858.63 |
2,857.63 |
2,857.70 |
0.0K |
| 12:27 |
2,858.30 |
2,858.89 |
2,858.30 |
2,858.89 |
0.0K |
| 12:28 |
2,858.77 |
2,859.56 |
2,858.77 |
2,859.30 |
0.0K |
| 12:29 |
2,859.41 |
2,859.66 |
2,859.41 |
2,859.66 |
0.0K |
| 12:30 |
2,859.85 |
2,860.29 |
2,859.85 |
2,860.24 |
0.0K |
| 12:31 |
2,859.95 |
2,860.57 |
2,859.95 |
2,860.57 |
0.0K |
| 12:32 |
2,860.49 |
2,860.61 |
2,860.21 |
2,860.21 |
0.0K |
| 12:33 |
2,860.39 |
2,860.58 |
2,860.39 |
2,860.56 |
0.0K |
| 12:34 |
2,860.71 |
2,860.71 |
2,860.28 |
2,860.33 |
0.0K |
| 12:35 |
2,860.42 |
2,860.42 |
2,860.14 |
2,860.27 |
0.0K |
| 12:36 |
2,860.75 |
2,860.90 |
2,860.69 |
2,860.69 |
0.0K |
| 12:37 |
2,860.85 |
2,861.11 |
2,860.85 |
2,860.95 |
0.0K |
| 12:38 |
2,860.66 |
2,861.18 |
2,860.66 |
2,861.18 |
0.0K |
| 12:39 |
2,861.26 |
2,861.34 |
2,861.20 |
2,861.34 |
0.0K |
| 12:40 |
2,861.57 |
2,861.83 |
2,861.57 |
2,861.83 |
0.0K |
| 12:41 |
2,862.04 |
2,862.04 |
2,861.70 |
2,861.89 |
0.0K |
| 12:42 |
2,861.64 |
2,862.02 |
2,861.64 |
2,862.02 |
0.0K |
| 12:43 |
2,862.07 |
2,862.07 |
2,861.59 |
2,861.59 |
0.0K |
| 12:44 |
2,861.33 |
2,861.57 |
2,861.31 |
2,861.57 |
0.0K |
| 12:45 |
2,861.57 |
2,861.57 |
2,860.27 |
2,860.27 |
0.0K |
| 12:46 |
2,860.37 |
2,860.37 |
2,859.46 |
2,859.55 |
0.0K |
| 12:47 |
2,859.60 |
2,859.60 |
2,858.62 |
2,858.96 |
0.0K |
| 12:48 |
2,859.14 |
2,860.49 |
2,859.14 |
2,860.49 |
0.0K |
| 12:49 |
2,860.18 |
2,860.90 |
2,860.18 |
2,860.88 |
0.0K |
| 12:50 |
2,860.85 |
2,861.53 |
2,860.85 |
2,861.53 |
0.0K |
| 12:51 |
2,861.65 |
2,863.64 |
2,861.65 |
2,863.64 |
0.0K |
| 12:52 |
2,863.50 |
2,863.77 |
2,863.14 |
2,863.77 |
0.0K |
| 12:53 |
2,863.65 |
2,865.00 |
2,863.65 |
2,865.00 |
0.0K |
| 12:54 |
2,864.99 |
2,864.99 |
2,864.14 |
2,864.21 |
0.0K |
| 12:55 |
2,864.20 |
2,864.60 |
2,864.00 |
2,864.60 |
0.0K |
| 12:56 |
2,864.63 |
2,864.85 |
2,864.63 |
2,864.85 |
0.0K |
| 12:57 |
2,864.76 |
2,864.76 |
2,864.02 |
2,864.02 |
0.0K |
| 12:58 |
2,864.29 |
2,864.75 |
2,864.29 |
2,864.75 |
0.0K |
| 12:59 |
2,864.91 |
2,865.78 |
2,864.91 |
2,865.78 |
0.0K |
| 13:00 |
2,865.73 |
2,865.77 |
2,865.61 |
2,865.75 |
0.0K |
| 13:01 |
2,865.61 |
2,865.61 |
2,865.07 |
2,865.07 |
0.0K |
| 13:02 |
2,865.68 |
2,865.68 |
2,865.32 |
2,865.37 |
0.0K |
| 13:03 |
2,865.45 |
2,865.84 |
2,865.13 |
2,865.84 |
0.0K |
| 13:04 |
2,865.85 |
2,866.16 |
2,865.85 |
2,865.89 |
0.0K |
| 13:05 |
2,865.90 |
2,866.10 |
2,865.69 |
2,866.10 |
0.0K |
| 13:06 |
2,866.03 |
2,866.11 |
2,865.70 |
2,866.11 |
0.0K |
| 13:07 |
2,866.34 |
2,866.34 |
2,862.86 |
2,862.86 |
0.0K |
| 13:08 |
2,861.86 |
2,862.26 |
2,860.86 |
2,860.86 |
0.0K |
| 13:09 |
2,861.17 |
2,861.17 |
2,858.19 |
2,858.19 |
0.0K |
| 13:10 |
2,858.14 |
2,860.74 |
2,858.14 |
2,860.74 |
0.0K |
| 13:11 |
2,860.92 |
2,861.17 |
2,860.73 |
2,861.17 |
0.0K |
| 13:12 |
2,861.47 |
2,861.92 |
2,861.14 |
2,861.92 |
0.0K |
| 13:13 |
2,862.66 |
2,863.21 |
2,862.61 |
2,863.21 |
0.0K |
| 13:14 |
2,863.29 |
2,863.29 |
2,862.27 |
2,862.31 |
0.0K |
| 13:15 |
2,862.26 |
2,862.56 |
2,861.75 |
2,862.31 |
0.0K |
| 13:16 |
2,862.53 |
2,862.88 |
2,862.53 |
2,862.70 |
0.0K |
| 13:17 |
2,862.69 |
2,862.69 |
2,861.98 |
2,861.98 |
0.0K |
| 13:18 |
2,862.08 |
2,862.08 |
2,861.09 |
2,861.09 |
0.0K |
| 13:19 |
2,861.46 |
2,862.45 |
2,861.46 |
2,862.45 |
0.0K |
| 13:20 |
2,862.46 |
2,862.93 |
2,862.46 |
2,862.93 |
0.0K |
| 13:21 |
2,863.12 |
2,863.12 |
2,861.96 |
2,862.34 |
0.0K |
| 13:22 |
2,862.05 |
2,862.66 |
2,861.96 |
2,862.66 |
0.0K |
| 13:23 |
2,862.53 |
2,862.65 |
2,862.28 |
2,862.28 |
0.0K |
| 13:24 |
2,862.20 |
2,862.30 |
2,862.10 |
2,862.30 |
0.0K |
| 13:25 |
2,862.63 |
2,862.81 |
2,862.07 |
2,862.07 |
0.0K |
| 13:26 |
2,861.96 |
2,862.29 |
2,861.57 |
2,861.57 |
0.0K |
| 13:27 |
2,861.32 |
2,862.37 |
2,861.32 |
2,862.37 |
0.0K |
| 13:28 |
2,862.49 |
2,862.49 |
2,861.47 |
2,861.47 |
0.0K |
| 13:29 |
2,861.73 |
2,862.04 |
2,861.67 |
2,861.71 |
0.0K |
| 13:30 |
2,861.72 |
2,861.72 |
2,860.94 |
2,860.94 |
0.0K |
| 13:31 |
2,861.01 |
2,861.03 |
2,860.39 |
2,860.39 |
0.0K |
| 13:32 |
2,860.60 |
2,860.60 |
2,859.31 |
2,859.31 |
0.0K |
| 13:33 |
2,858.69 |
2,860.19 |
2,858.69 |
2,860.19 |
0.0K |
| 13:34 |
2,861.71 |
2,861.71 |
2,860.61 |
2,860.61 |
0.0K |
| 13:35 |
2,860.43 |
2,860.43 |
2,859.59 |
2,859.90 |
0.0K |
| 13:36 |
2,860.37 |
2,861.46 |
2,860.37 |
2,861.46 |
0.0K |
| 13:37 |
2,861.52 |
2,861.52 |
2,860.93 |
2,860.93 |
0.0K |
| 13:38 |
2,860.31 |
2,860.31 |
2,859.98 |
2,860.02 |
0.0K |
| 13:39 |
2,860.20 |
2,860.89 |
2,860.20 |
2,860.89 |
0.0K |
| 13:40 |
2,861.20 |
2,861.35 |
2,860.58 |
2,860.58 |
0.0K |
| 13:41 |
2,860.06 |
2,860.28 |
2,859.59 |
2,860.20 |
0.0K |
| 13:42 |
2,859.98 |
2,860.24 |
2,859.98 |
2,860.24 |
0.0K |
| 13:43 |
2,860.31 |
2,860.31 |
2,859.42 |
2,859.42 |
0.0K |
| 13:44 |
2,859.71 |
2,860.02 |
2,859.57 |
2,859.57 |
0.0K |
| 13:45 |
2,859.73 |
2,860.75 |
2,859.73 |
2,860.75 |
0.0K |
| 13:46 |
2,861.22 |
2,861.57 |
2,861.15 |
2,861.57 |
0.0K |
| 13:47 |
2,861.75 |
2,861.98 |
2,861.75 |
2,861.97 |
0.0K |
| 13:48 |
2,862.32 |
2,863.04 |
2,862.32 |
2,863.04 |
0.0K |
| 13:49 |
2,863.52 |
2,863.60 |
2,863.34 |
2,863.55 |
0.0K |
| 13:50 |
2,863.67 |
2,864.09 |
2,863.67 |
2,864.04 |
0.0K |
| 13:51 |
2,864.44 |
2,864.44 |
2,863.99 |
2,864.10 |
0.0K |
| 13:52 |
2,864.37 |
2,865.25 |
2,864.37 |
2,864.64 |
0.0K |
| 13:53 |
2,864.50 |
2,864.85 |
2,864.31 |
2,864.85 |
0.0K |
| 13:54 |
2,864.75 |
2,865.14 |
2,864.65 |
2,865.14 |
0.0K |
| 13:55 |
2,865.16 |
2,865.51 |
2,864.97 |
2,865.51 |
0.0K |
| 13:56 |
2,865.38 |
2,865.65 |
2,865.38 |
2,865.65 |
0.0K |
| 13:57 |
2,865.97 |
2,866.16 |
2,865.86 |
2,866.16 |
0.0K |
| 13:58 |
2,866.02 |
2,867.20 |
2,866.02 |
2,867.20 |
0.0K |
| 13:59 |
2,867.11 |
2,867.48 |
2,866.99 |
2,867.48 |
0.0K |
| 14:00 |
2,867.53 |
2,867.74 |
2,867.38 |
2,867.38 |
0.0K |
| 14:01 |
2,866.97 |
2,866.97 |
2,866.49 |
2,866.92 |
0.0K |
| 14:02 |
2,867.33 |
2,868.71 |
2,867.33 |
2,868.41 |
0.0K |
| 14:03 |
2,868.74 |
2,869.64 |
2,868.74 |
2,869.64 |
0.0K |
| 14:04 |
2,869.51 |
2,869.90 |
2,869.51 |
2,869.90 |
0.0K |
| 14:05 |
2,870.05 |
2,870.10 |
2,869.67 |
2,870.10 |
0.0K |
| 14:06 |
2,869.96 |
2,871.77 |
2,869.96 |
2,871.77 |
0.0K |
| 14:07 |
2,872.17 |
2,872.94 |
2,872.17 |
2,872.94 |
0.0K |
| 14:08 |
2,872.90 |
2,872.90 |
2,872.05 |
2,872.12 |
0.0K |
| 14:09 |
2,872.36 |
2,873.28 |
2,872.36 |
2,873.28 |
0.0K |
| 14:10 |
2,873.76 |
2,873.76 |
2,873.28 |
2,873.48 |
0.0K |
| 14:11 |
2,873.31 |
2,873.73 |
2,873.31 |
2,873.57 |
0.0K |
| 14:12 |
2,873.26 |
2,873.56 |
2,873.26 |
2,873.56 |
0.0K |
| 14:13 |
2,873.46 |
2,873.85 |
2,873.46 |
2,873.56 |
0.0K |
| 14:14 |
2,873.53 |
2,874.65 |
2,873.53 |
2,874.64 |
0.0K |
| 14:15 |
2,874.47 |
2,875.15 |
2,874.47 |
2,875.08 |
0.0K |
| 14:16 |
2,874.94 |
2,875.07 |
2,874.90 |
2,875.07 |
0.0K |
| 14:17 |
2,875.09 |
2,875.09 |
2,874.35 |
2,874.35 |
0.0K |
| 14:18 |
2,874.36 |
2,874.36 |
2,872.10 |
2,872.10 |
0.0K |
| 14:19 |
2,871.74 |
2,871.92 |
2,871.70 |
2,871.70 |
0.0K |
| 14:20 |
2,871.65 |
2,872.04 |
2,871.26 |
2,872.04 |
0.0K |
| 14:21 |
2,872.28 |
2,873.03 |
2,872.28 |
2,873.03 |
0.0K |
| 14:22 |
2,873.07 |
2,873.23 |
2,872.93 |
2,873.23 |
0.0K |
| 14:23 |
2,873.31 |
2,873.63 |
2,873.31 |
2,873.50 |
0.0K |
| 14:24 |
2,873.61 |
2,874.22 |
2,873.61 |
2,874.22 |
0.0K |
| 14:25 |
2,874.10 |
2,874.10 |
2,873.40 |
2,873.40 |
0.0K |
| 14:26 |
2,873.41 |
2,873.41 |
2,872.77 |
2,873.34 |
0.0K |
| 14:27 |
2,873.48 |
2,873.48 |
2,872.68 |
2,872.68 |
0.0K |
| 14:28 |
2,872.88 |
2,873.26 |
2,872.18 |
2,872.18 |
0.0K |
| 14:29 |
2,872.41 |
2,872.66 |
2,871.97 |
2,871.97 |
0.0K |
| 14:30 |
2,871.77 |
2,872.55 |
2,871.77 |
2,872.55 |
0.0K |
| 14:31 |
2,872.60 |
2,872.60 |
2,872.00 |
2,872.00 |
0.0K |
| 14:32 |
2,871.99 |
2,872.32 |
2,871.73 |
2,872.32 |
0.0K |
| 14:33 |
2,872.65 |
2,872.72 |
2,872.18 |
2,872.55 |
0.0K |
| 14:34 |
2,872.52 |
2,872.55 |
2,872.29 |
2,872.55 |
0.0K |
| 14:35 |
2,872.50 |
2,872.99 |
2,872.50 |
2,872.95 |
0.0K |
| 14:36 |
2,872.83 |
2,872.91 |
2,871.77 |
2,871.77 |
0.0K |
| 14:37 |
2,872.23 |
2,872.23 |
2,871.01 |
2,871.01 |
0.0K |
| 14:38 |
2,870.93 |
2,871.16 |
2,870.26 |
2,871.16 |
0.0K |
| 14:39 |
2,871.34 |
2,871.91 |
2,871.34 |
2,871.86 |
0.0K |
| 14:40 |
2,871.85 |
2,872.28 |
2,871.85 |
2,872.22 |
0.0K |
| 14:41 |
2,872.40 |
2,872.53 |
2,872.40 |
2,872.49 |
0.0K |
| 14:42 |
2,872.75 |
2,872.81 |
2,872.31 |
2,872.81 |
0.0K |
| 14:43 |
2,872.61 |
2,872.61 |
2,871.26 |
2,871.26 |
0.0K |
| 14:44 |
2,871.92 |
2,872.01 |
2,871.47 |
2,871.47 |
0.0K |
| 14:45 |
2,871.49 |
2,871.71 |
2,871.49 |
2,871.61 |
0.0K |
| 14:46 |
2,871.61 |
2,871.66 |
2,871.20 |
2,871.49 |
0.0K |
| 14:47 |
2,871.64 |
2,872.20 |
2,871.64 |
2,872.20 |
0.0K |
| 14:48 |
2,872.46 |
2,873.08 |
2,872.46 |
2,873.08 |
0.0K |
| 14:49 |
2,873.22 |
2,873.26 |
2,873.20 |
2,873.26 |
0.0K |
| 14:50 |
2,873.31 |
2,873.80 |
2,873.21 |
2,873.21 |
0.0K |
| 14:51 |
2,873.54 |
2,873.83 |
2,873.05 |
2,873.05 |
0.0K |
| 14:52 |
2,873.06 |
2,873.20 |
2,872.95 |
2,873.20 |
0.0K |
| 14:53 |
2,873.45 |
2,873.57 |
2,873.45 |
2,873.52 |
0.0K |
| 14:54 |
2,873.56 |
2,873.67 |
2,873.49 |
2,873.67 |
0.0K |
| 14:55 |
2,873.56 |
2,873.82 |
2,873.50 |
2,873.80 |
0.0K |
| 14:56 |
2,873.85 |
2,874.10 |
2,873.85 |
2,874.00 |
0.0K |
| 14:57 |
2,874.02 |
2,874.43 |
2,874.02 |
2,874.43 |
0.0K |
| 14:58 |
2,874.41 |
2,874.41 |
2,873.47 |
2,873.47 |
0.0K |
| 14:59 |
2,873.26 |
2,873.26 |
2,872.51 |
2,872.62 |
0.0K |
| 15:00 |
2,872.05 |
2,872.74 |
2,872.05 |
2,872.67 |
0.0K |
| 15:01 |
2,873.03 |
2,874.20 |
2,873.03 |
2,874.20 |
0.0K |
| 15:02 |
2,874.50 |
2,875.22 |
2,874.39 |
2,875.05 |
0.0K |
| 15:03 |
2,874.88 |
2,875.01 |
2,874.49 |
2,875.01 |
0.0K |
| 15:04 |
2,875.26 |
2,875.90 |
2,875.26 |
2,875.68 |
0.0K |
| 15:05 |
2,875.67 |
2,875.67 |
2,875.13 |
2,875.13 |
0.0K |
| 15:06 |
2,875.30 |
2,876.35 |
2,875.30 |
2,876.35 |
0.0K |
| 15:07 |
2,876.22 |
2,876.22 |
2,875.87 |
2,876.14 |
0.0K |
| 15:08 |
2,876.21 |
2,876.64 |
2,876.07 |
2,876.64 |
0.0K |
| 15:09 |
2,876.60 |
2,876.61 |
2,876.43 |
2,876.43 |
0.0K |
| 15:10 |
2,876.39 |
2,876.39 |
2,875.90 |
2,875.90 |
0.0K |
| 15:11 |
2,875.72 |
2,875.92 |
2,875.49 |
2,875.49 |
0.0K |
| 15:12 |
2,875.67 |
2,875.89 |
2,875.67 |
2,875.77 |
0.0K |
| 15:13 |
2,876.03 |
2,876.03 |
2,875.91 |
2,875.91 |
0.0K |
| 15:14 |
2,876.03 |
2,876.16 |
2,875.95 |
2,875.95 |
0.0K |
| 15:15 |
2,876.09 |
2,876.33 |
2,875.97 |
2,875.97 |
0.0K |
| 15:16 |
2,875.39 |
2,875.48 |
2,874.16 |
2,874.16 |
0.0K |
| 15:17 |
2,873.75 |
2,873.75 |
2,871.16 |
2,871.16 |
0.0K |
| 15:18 |
2,870.46 |
2,871.77 |
2,870.46 |
2,871.77 |
0.0K |
| 15:19 |
2,872.28 |
2,872.28 |
2,871.44 |
2,871.75 |
0.0K |
| 15:20 |
2,872.22 |
2,872.47 |
2,872.10 |
2,872.47 |
0.0K |
| 15:21 |
2,872.36 |
2,873.11 |
2,872.31 |
2,872.31 |
0.0K |
| 15:22 |
2,871.72 |
2,871.72 |
2,870.85 |
2,871.09 |
0.0K |
| 15:23 |
2,870.72 |
2,871.42 |
2,870.62 |
2,871.42 |
0.0K |
| 15:24 |
2,871.82 |
2,872.36 |
2,871.82 |
2,872.36 |
0.0K |
| 15:25 |
2,871.94 |
2,872.96 |
2,871.94 |
2,872.96 |
0.0K |
| 15:26 |
2,873.00 |
2,873.08 |
2,872.84 |
2,872.84 |
0.0K |
| 15:27 |
2,873.10 |
2,873.50 |
2,873.10 |
2,873.42 |
0.0K |
| 15:28 |
2,873.60 |
2,874.43 |
2,873.60 |
2,874.43 |
0.0K |
| 15:29 |
2,874.59 |
2,874.81 |
2,874.50 |
2,874.81 |
0.0K |
| 15:30 |
2,874.69 |
2,874.69 |
2,872.56 |
2,872.56 |
0.0K |
| 15:31 |
2,872.22 |
2,873.38 |
2,872.22 |
2,873.38 |
0.0K |
| 15:32 |
2,873.55 |
2,873.55 |
2,872.13 |
2,872.13 |
0.0K |
| 15:33 |
2,872.16 |
2,872.16 |
2,871.70 |
2,872.10 |
0.0K |
| 15:34 |
2,871.74 |
2,872.24 |
2,871.74 |
2,872.24 |
0.0K |
| 15:35 |
2,872.25 |
2,872.25 |
2,871.80 |
2,871.80 |
0.0K |
| 15:36 |
2,871.33 |
2,872.15 |
2,871.33 |
2,872.15 |
0.0K |
| 15:37 |
2,872.09 |
2,872.64 |
2,872.09 |
2,872.64 |
0.0K |
| 15:38 |
2,872.68 |
2,872.97 |
2,872.31 |
2,872.97 |
0.0K |
| 15:39 |
2,873.11 |
2,873.11 |
2,872.40 |
2,872.40 |
0.0K |
| 15:40 |
2,872.77 |
2,872.77 |
2,872.23 |
2,872.77 |
0.0K |
| 15:41 |
2,872.85 |
2,873.37 |
2,872.73 |
2,873.13 |
0.0K |
| 15:42 |
2,873.36 |
2,873.90 |
2,873.33 |
2,873.90 |
0.0K |
| 15:43 |
2,873.78 |
2,873.78 |
2,873.55 |
2,873.55 |
0.0K |
| 15:44 |
2,873.05 |
2,873.12 |
2,873.03 |
2,873.12 |
0.0K |
| 15:45 |
2,873.14 |
2,873.14 |
2,872.57 |
2,872.76 |
0.0K |
| 15:46 |
2,872.11 |
2,872.11 |
2,871.05 |
2,871.05 |
0.0K |
| 15:47 |
2,871.24 |
2,872.04 |
2,871.24 |
2,872.03 |
0.0K |
| 15:48 |
2,871.87 |
2,872.30 |
2,871.46 |
2,872.30 |
0.0K |
| 15:49 |
2,872.16 |
2,872.29 |
2,872.08 |
2,872.08 |
0.0K |
| 15:50 |
2,871.92 |
2,871.92 |
2,869.46 |
2,869.46 |
0.0K |
| 15:51 |
2,869.08 |
2,869.08 |
2,867.69 |
2,869.04 |
0.0K |
| 15:52 |
2,869.62 |
2,871.34 |
2,869.62 |
2,871.34 |
0.0K |
| 15:53 |
2,871.18 |
2,871.56 |
2,870.70 |
2,871.56 |
0.0K |
| 15:54 |
2,872.26 |
2,873.33 |
2,872.26 |
2,873.33 |
0.0K |
| 15:55 |
2,873.04 |
2,873.04 |
2,872.20 |
2,872.28 |
0.0K |
| 15:56 |
2,872.63 |
2,872.80 |
2,872.49 |
2,872.61 |
0.0K |
| 15:57 |
2,872.63 |
2,872.63 |
2,871.36 |
2,871.67 |
0.0K |
| 15:58 |
2,871.75 |
2,871.91 |
2,871.65 |
2,871.91 |
0.0K |
| 15:59 |
2,872.22 |
2,873.01 |
2,872.22 |
2,872.72 |
0.0K |
| 16:00 |
2,871.48 |
2,871.73 |
2,871.48 |
2,871.73 |
0.0K |
| 16:01 |
2,871.72 |
2,871.72 |
2,871.71 |
2,871.71 |
0.0K |
| 16:02 |
2,871.71 |
2,871.71 |
2,871.57 |
2,871.57 |
0.0K |
| 16:03 |
2,871.46 |
2,871.67 |
2,871.46 |
2,871.67 |
0.0K |
| 16:04 |
2,871.61 |
2,871.66 |
2,871.61 |
2,871.62 |
0.0K |
| 16:05 |
2,871.61 |
2,871.62 |
2,871.42 |
2,871.42 |
0.0K |
| 16:06 |
2,871.40 |
2,871.47 |
2,871.40 |
2,871.46 |
0.0K |
| 16:07 |
2,871.46 |
2,871.57 |
2,871.46 |
2,871.57 |
0.0K |
| 16:08 |
2,871.52 |
2,871.52 |
2,871.51 |
2,871.52 |
0.0K |
| 16:09 |
2,871.52 |
2,871.52 |
2,871.51 |
2,871.52 |
0.0K |
| 16:10 |
2,871.53 |
2,871.53 |
2,871.51 |
2,871.51 |
0.0K |
| 16:11 |
2,871.52 |
2,871.59 |
2,871.48 |
2,871.48 |
0.0K |
| 16:12 |
2,871.56 |
2,871.56 |
2,871.52 |
2,871.54 |
0.0K |
| 16:13 |
2,871.59 |
2,871.59 |
2,871.35 |
2,871.35 |
0.0K |
| 16:14 |
2,871.42 |
2,871.56 |
2,871.38 |
2,871.56 |
0.0K |
| 16:15 |
2,871.54 |
2,871.54 |
2,871.54 |
2,871.54 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|