| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,842.23 |
2,842.98 |
2,841.68 |
2,842.98 |
0.0K |
| 09:32 |
2,842.83 |
2,842.83 |
2,841.90 |
2,842.49 |
0.0K |
| 09:33 |
2,843.23 |
2,843.29 |
2,842.45 |
2,843.29 |
0.0K |
| 09:34 |
2,843.96 |
2,844.72 |
2,843.96 |
2,844.72 |
0.0K |
| 09:35 |
2,844.88 |
2,845.74 |
2,844.56 |
2,845.52 |
0.0K |
| 09:36 |
2,845.12 |
2,845.12 |
2,842.92 |
2,842.92 |
0.0K |
| 09:37 |
2,842.68 |
2,842.68 |
2,841.56 |
2,841.56 |
0.0K |
| 09:38 |
2,841.73 |
2,843.90 |
2,841.73 |
2,843.90 |
0.0K |
| 09:39 |
2,844.50 |
2,844.58 |
2,843.75 |
2,844.46 |
0.0K |
| 09:40 |
2,843.82 |
2,846.66 |
2,843.82 |
2,846.66 |
0.0K |
| 09:41 |
2,846.79 |
2,847.24 |
2,846.43 |
2,847.24 |
0.0K |
| 09:42 |
2,847.49 |
2,848.08 |
2,847.49 |
2,848.08 |
0.0K |
| 09:43 |
2,847.85 |
2,848.81 |
2,847.26 |
2,848.81 |
0.0K |
| 09:44 |
2,848.95 |
2,849.92 |
2,848.95 |
2,849.73 |
0.0K |
| 09:45 |
2,848.52 |
2,848.52 |
2,848.35 |
2,848.35 |
0.0K |
| 09:46 |
2,848.60 |
2,850.22 |
2,848.60 |
2,850.22 |
0.0K |
| 09:47 |
2,849.48 |
2,851.04 |
2,849.48 |
2,851.04 |
0.0K |
| 09:48 |
2,850.91 |
2,852.43 |
2,850.91 |
2,852.43 |
0.0K |
| 09:49 |
2,852.56 |
2,852.91 |
2,851.89 |
2,851.89 |
0.0K |
| 09:50 |
2,852.18 |
2,852.75 |
2,851.77 |
2,851.81 |
0.0K |
| 09:51 |
2,851.39 |
2,852.85 |
2,851.39 |
2,852.38 |
0.0K |
| 09:52 |
2,852.71 |
2,853.37 |
2,852.71 |
2,853.37 |
0.0K |
| 09:53 |
2,852.80 |
2,854.15 |
2,852.80 |
2,854.15 |
0.0K |
| 09:54 |
2,854.06 |
2,854.06 |
2,853.15 |
2,853.50 |
0.0K |
| 09:55 |
2,853.52 |
2,854.14 |
2,853.31 |
2,854.14 |
0.0K |
| 09:56 |
2,853.72 |
2,853.72 |
2,851.69 |
2,851.69 |
0.0K |
| 09:57 |
2,850.88 |
2,851.09 |
2,850.83 |
2,850.83 |
0.0K |
| 09:58 |
2,851.09 |
2,851.81 |
2,850.19 |
2,850.19 |
0.0K |
| 09:59 |
2,849.44 |
2,849.47 |
2,848.89 |
2,848.89 |
0.0K |
| 10:00 |
2,849.04 |
2,849.04 |
2,845.31 |
2,846.10 |
0.0K |
| 10:01 |
2,846.05 |
2,847.80 |
2,846.05 |
2,847.80 |
0.0K |
| 10:02 |
2,847.80 |
2,848.54 |
2,847.80 |
2,848.54 |
0.0K |
| 10:03 |
2,848.73 |
2,848.93 |
2,848.47 |
2,848.75 |
0.0K |
| 10:04 |
2,849.35 |
2,850.36 |
2,849.35 |
2,849.59 |
0.0K |
| 10:05 |
2,849.67 |
2,849.93 |
2,849.37 |
2,849.93 |
0.0K |
| 10:06 |
2,850.07 |
2,850.46 |
2,850.07 |
2,850.10 |
0.0K |
| 10:07 |
2,849.76 |
2,850.81 |
2,849.76 |
2,850.15 |
0.0K |
| 10:08 |
2,850.46 |
2,850.55 |
2,849.94 |
2,849.94 |
0.0K |
| 10:09 |
2,849.86 |
2,850.14 |
2,849.51 |
2,850.14 |
0.0K |
| 10:10 |
2,850.10 |
2,850.32 |
2,850.07 |
2,850.07 |
0.0K |
| 10:11 |
2,850.24 |
2,850.24 |
2,849.32 |
2,849.32 |
0.0K |
| 10:12 |
2,849.39 |
2,849.39 |
2,847.72 |
2,847.72 |
0.0K |
| 10:13 |
2,848.26 |
2,848.26 |
2,846.77 |
2,846.77 |
0.0K |
| 10:14 |
2,846.43 |
2,846.87 |
2,846.43 |
2,846.49 |
0.0K |
| 10:15 |
2,846.53 |
2,846.53 |
2,844.72 |
2,844.72 |
0.0K |
| 10:16 |
2,845.15 |
2,845.15 |
2,844.62 |
2,845.14 |
0.0K |
| 10:17 |
2,845.37 |
2,845.37 |
2,843.40 |
2,843.61 |
0.0K |
| 10:18 |
2,843.60 |
2,843.60 |
2,842.68 |
2,842.97 |
0.0K |
| 10:19 |
2,844.02 |
2,844.03 |
2,843.78 |
2,843.78 |
0.0K |
| 10:20 |
2,843.69 |
2,843.81 |
2,843.12 |
2,843.81 |
0.0K |
| 10:21 |
2,844.50 |
2,844.50 |
2,843.19 |
2,843.19 |
0.0K |
| 10:22 |
2,843.98 |
2,843.98 |
2,843.49 |
2,843.49 |
0.0K |
| 10:23 |
2,843.47 |
2,844.49 |
2,843.47 |
2,844.46 |
0.0K |
| 10:24 |
2,844.85 |
2,846.85 |
2,844.85 |
2,846.85 |
0.0K |
| 10:25 |
2,846.36 |
2,846.36 |
2,844.36 |
2,844.36 |
0.0K |
| 10:26 |
2,844.86 |
2,845.09 |
2,844.59 |
2,845.09 |
0.0K |
| 10:27 |
2,844.91 |
2,844.91 |
2,843.85 |
2,844.41 |
0.0K |
| 10:28 |
2,844.97 |
2,844.97 |
2,843.11 |
2,843.11 |
0.0K |
| 10:29 |
2,843.26 |
2,843.81 |
2,843.26 |
2,843.81 |
0.0K |
| 10:30 |
2,843.89 |
2,843.89 |
2,842.88 |
2,842.88 |
0.0K |
| 10:31 |
2,842.71 |
2,842.71 |
2,839.50 |
2,839.53 |
0.0K |
| 10:32 |
2,839.58 |
2,839.58 |
2,836.64 |
2,836.83 |
0.0K |
| 10:33 |
2,837.34 |
2,837.80 |
2,837.28 |
2,837.63 |
0.0K |
| 10:34 |
2,837.62 |
2,839.70 |
2,836.78 |
2,839.70 |
0.0K |
| 10:35 |
2,837.10 |
2,837.10 |
2,836.41 |
2,836.54 |
0.0K |
| 10:36 |
2,835.50 |
2,835.91 |
2,835.23 |
2,835.91 |
0.0K |
| 10:37 |
2,835.50 |
2,835.50 |
2,834.43 |
2,834.77 |
0.0K |
| 10:38 |
2,834.63 |
2,834.63 |
2,833.98 |
2,833.98 |
0.0K |
| 10:39 |
2,834.31 |
2,835.45 |
2,834.31 |
2,834.89 |
0.0K |
| 10:40 |
2,834.78 |
2,834.78 |
2,833.45 |
2,833.45 |
0.0K |
| 10:41 |
2,833.55 |
2,833.55 |
2,833.07 |
2,833.34 |
0.0K |
| 10:42 |
2,833.15 |
2,834.82 |
2,833.15 |
2,834.82 |
0.0K |
| 10:43 |
2,834.88 |
2,835.05 |
2,834.69 |
2,835.05 |
0.0K |
| 10:44 |
2,835.18 |
2,836.09 |
2,835.18 |
2,836.09 |
0.0K |
| 10:45 |
2,836.36 |
2,837.49 |
2,836.11 |
2,837.49 |
0.0K |
| 10:46 |
2,837.83 |
2,838.12 |
2,837.08 |
2,837.08 |
0.0K |
| 10:47 |
2,836.57 |
2,836.99 |
2,835.94 |
2,835.94 |
0.0K |
| 10:48 |
2,836.44 |
2,836.44 |
2,835.78 |
2,836.12 |
0.0K |
| 10:49 |
2,836.06 |
2,844.11 |
2,836.06 |
2,843.12 |
0.0K |
| 10:50 |
2,842.42 |
2,842.42 |
2,841.34 |
2,841.34 |
0.0K |
| 10:51 |
2,840.24 |
2,840.55 |
2,839.71 |
2,839.86 |
0.0K |
| 10:52 |
2,839.13 |
2,840.25 |
2,839.13 |
2,839.89 |
0.0K |
| 10:53 |
2,839.28 |
2,839.28 |
2,838.06 |
2,838.43 |
0.0K |
| 10:54 |
2,838.54 |
2,841.28 |
2,838.54 |
2,840.47 |
0.0K |
| 10:55 |
2,839.94 |
2,840.81 |
2,839.94 |
2,840.57 |
0.0K |
| 10:56 |
2,839.97 |
2,840.36 |
2,839.97 |
2,840.09 |
0.0K |
| 10:57 |
2,839.88 |
2,840.10 |
2,838.38 |
2,838.38 |
0.0K |
| 10:58 |
2,838.69 |
2,839.53 |
2,838.69 |
2,839.38 |
0.0K |
| 10:59 |
2,840.11 |
2,840.20 |
2,839.75 |
2,839.75 |
0.0K |
| 11:00 |
2,840.05 |
2,840.05 |
2,839.24 |
2,839.54 |
0.0K |
| 11:01 |
2,839.51 |
2,840.05 |
2,839.51 |
2,840.05 |
0.0K |
| 11:02 |
2,839.69 |
2,839.69 |
2,838.51 |
2,838.51 |
0.0K |
| 11:03 |
2,838.37 |
2,838.37 |
2,837.78 |
2,838.29 |
0.0K |
| 11:04 |
2,838.58 |
2,839.63 |
2,838.58 |
2,838.94 |
0.0K |
| 11:05 |
2,839.06 |
2,839.06 |
2,838.81 |
2,838.85 |
0.0K |
| 11:06 |
2,838.62 |
2,838.67 |
2,838.24 |
2,838.24 |
0.0K |
| 11:07 |
2,839.17 |
2,840.46 |
2,838.74 |
2,840.46 |
0.0K |
| 11:08 |
2,839.94 |
2,839.94 |
2,838.72 |
2,838.72 |
0.0K |
| 11:09 |
2,838.84 |
2,839.68 |
2,838.84 |
2,839.35 |
0.0K |
| 11:10 |
2,839.18 |
2,839.27 |
2,838.46 |
2,838.46 |
0.0K |
| 11:11 |
2,838.46 |
2,838.62 |
2,838.06 |
2,838.62 |
0.0K |
| 11:12 |
2,838.81 |
2,838.81 |
2,838.12 |
2,838.12 |
0.0K |
| 11:13 |
2,838.33 |
2,838.45 |
2,838.00 |
2,838.00 |
0.0K |
| 11:14 |
2,838.54 |
2,839.03 |
2,838.54 |
2,838.90 |
0.0K |
| 11:15 |
2,838.98 |
2,838.98 |
2,838.27 |
2,838.27 |
0.0K |
| 11:16 |
2,837.69 |
2,837.69 |
2,836.06 |
2,836.43 |
0.0K |
| 11:17 |
2,836.70 |
2,837.14 |
2,836.52 |
2,836.61 |
0.0K |
| 11:18 |
2,837.10 |
2,837.10 |
2,836.16 |
2,836.16 |
0.0K |
| 11:19 |
2,835.97 |
2,835.97 |
2,835.57 |
2,835.61 |
0.0K |
| 11:20 |
2,835.62 |
2,835.92 |
2,835.50 |
2,835.91 |
0.0K |
| 11:21 |
2,835.57 |
2,835.57 |
2,834.16 |
2,834.65 |
0.0K |
| 11:22 |
2,834.88 |
2,835.03 |
2,834.62 |
2,835.03 |
0.0K |
| 11:23 |
2,835.00 |
2,835.15 |
2,834.92 |
2,834.92 |
0.0K |
| 11:24 |
2,834.94 |
2,834.94 |
2,834.47 |
2,834.47 |
0.0K |
| 11:25 |
2,834.31 |
2,834.31 |
2,833.19 |
2,833.19 |
0.0K |
| 11:26 |
2,833.05 |
2,833.05 |
2,831.38 |
2,831.38 |
0.0K |
| 11:27 |
2,831.61 |
2,832.75 |
2,831.61 |
2,832.75 |
0.0K |
| 11:28 |
2,832.21 |
2,832.24 |
2,831.59 |
2,831.59 |
0.0K |
| 11:29 |
2,831.29 |
2,831.36 |
2,831.15 |
2,831.15 |
0.0K |
| 11:30 |
2,831.23 |
2,831.82 |
2,831.23 |
2,831.82 |
0.0K |
| 11:31 |
2,831.42 |
2,832.19 |
2,831.10 |
2,832.19 |
0.0K |
| 11:32 |
2,831.64 |
2,831.64 |
2,831.07 |
2,831.13 |
0.0K |
| 11:33 |
2,831.26 |
2,831.72 |
2,831.26 |
2,831.58 |
0.0K |
| 11:34 |
2,831.36 |
2,831.75 |
2,831.21 |
2,831.21 |
0.0K |
| 11:35 |
2,831.08 |
2,831.26 |
2,831.03 |
2,831.26 |
0.0K |
| 11:36 |
2,830.81 |
2,830.81 |
2,830.39 |
2,830.39 |
0.0K |
| 11:37 |
2,830.31 |
2,830.31 |
2,829.67 |
2,830.27 |
0.0K |
| 11:38 |
2,829.51 |
2,829.90 |
2,829.51 |
2,829.68 |
0.0K |
| 11:39 |
2,829.91 |
2,830.03 |
2,829.63 |
2,830.03 |
0.0K |
| 11:40 |
2,830.03 |
2,830.03 |
2,829.28 |
2,829.56 |
0.0K |
| 11:41 |
2,829.48 |
2,829.48 |
2,828.35 |
2,828.35 |
0.0K |
| 11:42 |
2,828.23 |
2,829.06 |
2,828.23 |
2,828.95 |
0.0K |
| 11:43 |
2,828.45 |
2,828.45 |
2,827.76 |
2,827.81 |
0.0K |
| 11:44 |
2,828.23 |
2,829.32 |
2,828.23 |
2,829.32 |
0.0K |
| 11:45 |
2,829.25 |
2,829.65 |
2,829.25 |
2,829.31 |
0.0K |
| 11:46 |
2,828.90 |
2,829.93 |
2,828.84 |
2,829.93 |
0.0K |
| 11:47 |
2,829.88 |
2,829.88 |
2,828.60 |
2,828.60 |
0.0K |
| 11:48 |
2,828.75 |
2,828.93 |
2,827.95 |
2,827.95 |
0.0K |
| 11:49 |
2,827.81 |
2,828.18 |
2,827.70 |
2,828.18 |
0.0K |
| 11:50 |
2,828.28 |
2,828.28 |
2,827.39 |
2,827.39 |
0.0K |
| 11:51 |
2,827.76 |
2,828.10 |
2,827.76 |
2,828.01 |
0.0K |
| 11:52 |
2,827.87 |
2,828.01 |
2,826.34 |
2,826.34 |
0.0K |
| 11:53 |
2,826.18 |
2,826.57 |
2,826.18 |
2,826.37 |
0.0K |
| 11:54 |
2,825.96 |
2,826.62 |
2,825.96 |
2,826.45 |
0.0K |
| 11:55 |
2,827.31 |
2,827.75 |
2,827.13 |
2,827.75 |
0.0K |
| 11:56 |
2,828.22 |
2,828.55 |
2,828.22 |
2,828.55 |
0.0K |
| 11:57 |
2,828.90 |
2,828.90 |
2,828.30 |
2,828.62 |
0.0K |
| 11:58 |
2,828.93 |
2,828.94 |
2,828.90 |
2,828.93 |
0.0K |
| 11:59 |
2,828.53 |
2,829.41 |
2,828.39 |
2,829.41 |
0.0K |
| 12:00 |
2,829.56 |
2,831.05 |
2,829.56 |
2,831.05 |
0.0K |
| 12:01 |
2,831.63 |
2,831.63 |
2,830.40 |
2,831.27 |
0.0K |
| 12:02 |
2,831.08 |
2,831.94 |
2,831.08 |
2,831.94 |
0.0K |
| 12:03 |
2,832.14 |
2,833.27 |
2,832.14 |
2,833.27 |
0.0K |
| 12:04 |
2,833.05 |
2,833.75 |
2,832.46 |
2,832.46 |
0.0K |
| 12:05 |
2,830.84 |
2,831.65 |
2,830.84 |
2,831.36 |
0.0K |
| 12:06 |
2,830.56 |
2,830.56 |
2,829.02 |
2,829.02 |
0.0K |
| 12:07 |
2,828.88 |
2,829.32 |
2,828.65 |
2,829.32 |
0.0K |
| 12:08 |
2,829.23 |
2,829.57 |
2,828.96 |
2,828.96 |
0.0K |
| 12:09 |
2,828.57 |
2,828.57 |
2,827.45 |
2,827.45 |
0.0K |
| 12:10 |
2,827.91 |
2,828.30 |
2,827.68 |
2,827.68 |
0.0K |
| 12:11 |
2,828.08 |
2,828.11 |
2,827.14 |
2,827.14 |
0.0K |
| 12:12 |
2,826.49 |
2,827.09 |
2,826.49 |
2,827.02 |
0.0K |
| 12:13 |
2,827.00 |
2,827.46 |
2,826.64 |
2,827.46 |
0.0K |
| 12:14 |
2,827.76 |
2,829.13 |
2,827.76 |
2,829.13 |
0.0K |
| 12:15 |
2,829.08 |
2,829.34 |
2,828.25 |
2,828.25 |
0.0K |
| 12:16 |
2,829.01 |
2,829.01 |
2,828.27 |
2,828.27 |
0.0K |
| 12:17 |
2,827.86 |
2,827.86 |
2,827.55 |
2,827.55 |
0.0K |
| 12:18 |
2,826.84 |
2,827.14 |
2,826.75 |
2,826.75 |
0.0K |
| 12:19 |
2,826.80 |
2,826.81 |
2,826.46 |
2,826.81 |
0.0K |
| 12:20 |
2,826.62 |
2,827.72 |
2,826.62 |
2,827.72 |
0.0K |
| 12:21 |
2,827.36 |
2,827.73 |
2,827.20 |
2,827.73 |
0.0K |
| 12:22 |
2,827.86 |
2,829.52 |
2,827.86 |
2,829.52 |
0.0K |
| 12:23 |
2,829.21 |
2,830.29 |
2,829.21 |
2,829.90 |
0.0K |
| 12:24 |
2,829.57 |
2,830.22 |
2,829.43 |
2,830.22 |
0.0K |
| 12:25 |
2,830.49 |
2,831.34 |
2,830.23 |
2,831.34 |
0.0K |
| 12:26 |
2,831.23 |
2,831.64 |
2,831.00 |
2,831.00 |
0.0K |
| 12:27 |
2,830.88 |
2,831.96 |
2,830.88 |
2,831.96 |
0.0K |
| 12:28 |
2,832.09 |
2,832.09 |
2,831.48 |
2,831.48 |
0.0K |
| 12:29 |
2,831.51 |
2,831.66 |
2,831.51 |
2,831.59 |
0.0K |
| 12:30 |
2,831.84 |
2,831.84 |
2,831.06 |
2,831.69 |
0.0K |
| 12:31 |
2,831.49 |
2,831.50 |
2,831.02 |
2,831.02 |
0.0K |
| 12:32 |
2,830.74 |
2,832.25 |
2,830.74 |
2,832.25 |
0.0K |
| 12:33 |
2,832.53 |
2,833.99 |
2,832.53 |
2,833.99 |
0.0K |
| 12:34 |
2,834.87 |
2,835.69 |
2,834.87 |
2,835.69 |
0.0K |
| 12:35 |
2,835.81 |
2,835.81 |
2,834.42 |
2,834.42 |
0.0K |
| 12:36 |
2,834.81 |
2,835.20 |
2,834.79 |
2,835.20 |
0.0K |
| 12:37 |
2,835.91 |
2,836.79 |
2,835.91 |
2,836.79 |
0.0K |
| 12:38 |
2,837.05 |
2,837.83 |
2,837.05 |
2,837.83 |
0.0K |
| 12:39 |
2,838.14 |
2,838.14 |
2,837.00 |
2,837.00 |
0.0K |
| 12:40 |
2,836.50 |
2,836.65 |
2,836.49 |
2,836.65 |
0.0K |
| 12:41 |
2,837.17 |
2,837.17 |
2,836.68 |
2,836.68 |
0.0K |
| 12:42 |
2,837.77 |
2,837.82 |
2,837.55 |
2,837.82 |
0.0K |
| 12:43 |
2,838.28 |
2,839.51 |
2,838.28 |
2,839.37 |
0.0K |
| 12:44 |
2,839.74 |
2,840.93 |
2,839.74 |
2,840.88 |
0.0K |
| 12:45 |
2,841.02 |
2,841.69 |
2,841.02 |
2,841.69 |
0.0K |
| 12:46 |
2,843.11 |
2,843.38 |
2,842.48 |
2,842.48 |
0.0K |
| 12:47 |
2,843.06 |
2,843.06 |
2,841.91 |
2,841.91 |
0.0K |
| 12:48 |
2,841.47 |
2,841.55 |
2,841.16 |
2,841.55 |
0.0K |
| 12:49 |
2,841.49 |
2,841.57 |
2,841.44 |
2,841.57 |
0.0K |
| 12:50 |
2,841.68 |
2,841.87 |
2,841.68 |
2,841.87 |
0.0K |
| 12:51 |
2,841.80 |
2,842.08 |
2,841.57 |
2,841.57 |
0.0K |
| 12:52 |
2,842.36 |
2,843.18 |
2,842.36 |
2,843.18 |
0.0K |
| 12:53 |
2,843.39 |
2,844.49 |
2,843.39 |
2,844.49 |
0.0K |
| 12:54 |
2,844.26 |
2,844.59 |
2,844.17 |
2,844.59 |
0.0K |
| 12:55 |
2,845.33 |
2,845.64 |
2,844.93 |
2,844.93 |
0.0K |
| 12:56 |
2,844.34 |
2,844.63 |
2,843.51 |
2,843.51 |
0.0K |
| 12:57 |
2,842.86 |
2,842.86 |
2,841.33 |
2,841.33 |
0.0K |
| 12:58 |
2,841.09 |
2,841.09 |
2,837.99 |
2,837.99 |
0.0K |
| 12:59 |
2,837.28 |
2,838.95 |
2,837.28 |
2,838.95 |
0.0K |
| 13:00 |
2,838.61 |
2,839.39 |
2,838.37 |
2,839.39 |
0.0K |
| 13:01 |
2,839.03 |
2,840.47 |
2,839.03 |
2,840.47 |
0.0K |
| 13:02 |
2,840.15 |
2,841.71 |
2,840.15 |
2,841.71 |
0.0K |
| 13:03 |
2,841.60 |
2,843.26 |
2,841.60 |
2,843.26 |
0.0K |
| 13:04 |
2,843.05 |
2,845.29 |
2,843.05 |
2,845.27 |
0.0K |
| 13:05 |
2,845.29 |
2,847.36 |
2,845.29 |
2,847.36 |
0.0K |
| 13:06 |
2,848.12 |
2,848.12 |
2,846.67 |
2,846.67 |
0.0K |
| 13:07 |
2,847.40 |
2,847.85 |
2,847.40 |
2,847.85 |
0.0K |
| 13:08 |
2,847.26 |
2,848.21 |
2,847.26 |
2,847.98 |
0.0K |
| 13:09 |
2,848.36 |
2,848.36 |
2,845.56 |
2,845.56 |
0.0K |
| 13:10 |
2,845.63 |
2,846.28 |
2,845.63 |
2,846.28 |
0.0K |
| 13:11 |
2,846.44 |
2,846.44 |
2,843.81 |
2,843.81 |
0.0K |
| 13:12 |
2,844.16 |
2,845.75 |
2,844.16 |
2,845.75 |
0.0K |
| 13:13 |
2,846.11 |
2,846.37 |
2,845.97 |
2,846.37 |
0.0K |
| 13:14 |
2,846.20 |
2,846.68 |
2,846.20 |
2,846.68 |
0.0K |
| 13:15 |
2,847.33 |
2,847.33 |
2,846.82 |
2,846.82 |
0.0K |
| 13:16 |
2,847.12 |
2,847.14 |
2,846.84 |
2,846.84 |
0.0K |
| 13:17 |
2,847.17 |
2,847.68 |
2,846.78 |
2,846.78 |
0.0K |
| 13:18 |
2,846.99 |
2,847.66 |
2,846.97 |
2,846.97 |
0.0K |
| 13:19 |
2,847.61 |
2,847.61 |
2,847.03 |
2,847.60 |
0.0K |
| 13:20 |
2,847.81 |
2,848.73 |
2,847.81 |
2,848.73 |
0.0K |
| 13:21 |
2,849.19 |
2,849.19 |
2,847.83 |
2,848.07 |
0.0K |
| 13:22 |
2,847.60 |
2,847.60 |
2,846.65 |
2,847.33 |
0.0K |
| 13:23 |
2,847.11 |
2,847.11 |
2,846.91 |
2,846.91 |
0.0K |
| 13:24 |
2,846.47 |
2,846.47 |
2,844.91 |
2,845.34 |
0.0K |
| 13:25 |
2,845.18 |
2,845.59 |
2,845.18 |
2,845.57 |
0.0K |
| 13:26 |
2,844.75 |
2,845.05 |
2,844.30 |
2,844.30 |
0.0K |
| 13:27 |
2,844.67 |
2,845.66 |
2,844.67 |
2,845.66 |
0.0K |
| 13:28 |
2,845.36 |
2,845.62 |
2,845.24 |
2,845.62 |
0.0K |
| 13:29 |
2,845.44 |
2,845.53 |
2,845.22 |
2,845.22 |
0.0K |
| 13:30 |
2,844.39 |
2,845.11 |
2,844.38 |
2,845.11 |
0.0K |
| 13:31 |
2,845.43 |
2,845.43 |
2,844.46 |
2,844.46 |
0.0K |
| 13:32 |
2,844.34 |
2,845.86 |
2,844.34 |
2,845.86 |
0.0K |
| 13:33 |
2,845.68 |
2,845.91 |
2,845.16 |
2,845.16 |
0.0K |
| 13:34 |
2,845.47 |
2,845.70 |
2,845.47 |
2,845.69 |
0.0K |
| 13:35 |
2,845.69 |
2,845.79 |
2,845.27 |
2,845.79 |
0.0K |
| 13:36 |
2,845.71 |
2,846.05 |
2,845.71 |
2,846.05 |
0.0K |
| 13:37 |
2,846.28 |
2,847.91 |
2,846.28 |
2,847.91 |
0.0K |
| 13:38 |
2,848.67 |
2,848.90 |
2,848.25 |
2,848.25 |
0.0K |
| 13:39 |
2,848.88 |
2,849.79 |
2,848.88 |
2,849.79 |
0.0K |
| 13:40 |
2,849.66 |
2,850.14 |
2,849.66 |
2,849.90 |
0.0K |
| 13:41 |
2,850.11 |
2,850.57 |
2,849.71 |
2,850.57 |
0.0K |
| 13:42 |
2,849.90 |
2,850.11 |
2,849.34 |
2,849.34 |
0.0K |
| 13:43 |
2,849.00 |
2,849.42 |
2,848.99 |
2,848.99 |
0.0K |
| 13:44 |
2,847.63 |
2,848.44 |
2,847.63 |
2,848.44 |
0.0K |
| 13:45 |
2,848.79 |
2,848.79 |
2,848.50 |
2,848.72 |
0.0K |
| 13:46 |
2,848.82 |
2,849.28 |
2,848.82 |
2,849.17 |
0.0K |
| 13:47 |
2,849.20 |
2,849.84 |
2,849.20 |
2,849.84 |
0.0K |
| 13:48 |
2,850.58 |
2,850.58 |
2,850.22 |
2,850.24 |
0.0K |
| 13:49 |
2,850.59 |
2,850.59 |
2,849.51 |
2,849.51 |
0.0K |
| 13:50 |
2,849.48 |
2,849.80 |
2,848.90 |
2,849.80 |
0.0K |
| 13:51 |
2,850.13 |
2,850.21 |
2,849.74 |
2,849.74 |
0.0K |
| 13:52 |
2,849.84 |
2,850.83 |
2,849.84 |
2,850.67 |
0.0K |
| 13:53 |
2,850.60 |
2,850.94 |
2,850.54 |
2,850.86 |
0.0K |
| 13:54 |
2,851.37 |
2,851.37 |
2,851.26 |
2,851.26 |
0.0K |
| 13:55 |
2,851.01 |
2,851.01 |
2,850.92 |
2,851.01 |
0.0K |
| 13:56 |
2,850.76 |
2,851.19 |
2,850.76 |
2,851.11 |
0.0K |
| 13:57 |
2,850.81 |
2,850.81 |
2,849.90 |
2,850.60 |
0.0K |
| 13:58 |
2,850.78 |
2,851.33 |
2,850.78 |
2,851.33 |
0.0K |
| 13:59 |
2,851.45 |
2,851.61 |
2,851.40 |
2,851.40 |
0.0K |
| 14:00 |
2,851.43 |
2,851.96 |
2,851.30 |
2,851.96 |
0.0K |
| 14:01 |
2,852.11 |
2,852.79 |
2,852.10 |
2,852.79 |
0.0K |
| 14:02 |
2,852.94 |
2,853.18 |
2,852.84 |
2,853.18 |
0.0K |
| 14:03 |
2,853.66 |
2,853.66 |
2,852.65 |
2,852.65 |
0.0K |
| 14:04 |
2,852.70 |
2,852.70 |
2,852.07 |
2,852.40 |
0.0K |
| 14:05 |
2,852.26 |
2,852.26 |
2,852.08 |
2,852.11 |
0.0K |
| 14:06 |
2,851.57 |
2,851.57 |
2,850.37 |
2,850.37 |
0.0K |
| 14:07 |
2,850.11 |
2,850.11 |
2,849.32 |
2,849.32 |
0.0K |
| 14:08 |
2,848.91 |
2,849.35 |
2,848.91 |
2,849.35 |
0.0K |
| 14:09 |
2,849.40 |
2,849.40 |
2,848.65 |
2,848.65 |
0.0K |
| 14:10 |
2,848.78 |
2,849.37 |
2,848.78 |
2,849.37 |
0.0K |
| 14:11 |
2,849.84 |
2,850.56 |
2,849.84 |
2,850.56 |
0.0K |
| 14:12 |
2,850.37 |
2,850.71 |
2,850.24 |
2,850.71 |
0.0K |
| 14:13 |
2,849.98 |
2,851.45 |
2,849.98 |
2,851.33 |
0.0K |
| 14:14 |
2,850.85 |
2,851.15 |
2,850.39 |
2,850.39 |
0.0K |
| 14:15 |
2,850.90 |
2,851.22 |
2,850.90 |
2,851.13 |
0.0K |
| 14:16 |
2,851.35 |
2,852.00 |
2,851.35 |
2,851.98 |
0.0K |
| 14:17 |
2,852.08 |
2,852.41 |
2,851.44 |
2,851.44 |
0.0K |
| 14:18 |
2,851.51 |
2,851.94 |
2,851.51 |
2,851.94 |
0.0K |
| 14:19 |
2,852.29 |
2,853.17 |
2,852.29 |
2,853.17 |
0.0K |
| 14:20 |
2,853.07 |
2,854.00 |
2,853.07 |
2,853.97 |
0.0K |
| 14:21 |
2,853.97 |
2,854.10 |
2,853.93 |
2,854.02 |
0.0K |
| 14:22 |
2,854.06 |
2,855.15 |
2,854.06 |
2,855.15 |
0.0K |
| 14:23 |
2,855.67 |
2,856.75 |
2,855.67 |
2,856.75 |
0.0K |
| 14:24 |
2,856.82 |
2,856.82 |
2,856.25 |
2,856.62 |
0.0K |
| 14:25 |
2,856.76 |
2,856.76 |
2,856.08 |
2,856.08 |
0.0K |
| 14:26 |
2,855.85 |
2,855.85 |
2,853.81 |
2,853.81 |
0.0K |
| 14:27 |
2,854.22 |
2,854.61 |
2,853.85 |
2,854.61 |
0.0K |
| 14:28 |
2,854.78 |
2,854.78 |
2,853.88 |
2,853.88 |
0.0K |
| 14:29 |
2,854.28 |
2,855.38 |
2,854.28 |
2,855.38 |
0.0K |
| 14:30 |
2,855.22 |
2,855.37 |
2,855.01 |
2,855.37 |
0.0K |
| 14:31 |
2,855.36 |
2,855.83 |
2,855.22 |
2,855.22 |
0.0K |
| 14:32 |
2,855.62 |
2,856.58 |
2,855.62 |
2,856.58 |
0.0K |
| 14:33 |
2,856.33 |
2,856.33 |
2,855.16 |
2,855.16 |
0.0K |
| 14:34 |
2,855.32 |
2,855.32 |
2,854.62 |
2,854.91 |
0.0K |
| 14:35 |
2,855.11 |
2,855.55 |
2,855.11 |
2,855.32 |
0.0K |
| 14:36 |
2,855.12 |
2,855.12 |
2,853.59 |
2,853.69 |
0.0K |
| 14:37 |
2,854.08 |
2,854.88 |
2,854.08 |
2,854.88 |
0.0K |
| 14:38 |
2,854.86 |
2,855.76 |
2,854.84 |
2,855.76 |
0.0K |
| 14:39 |
2,856.00 |
2,856.00 |
2,855.07 |
2,855.07 |
0.0K |
| 14:40 |
2,855.26 |
2,855.34 |
2,854.90 |
2,855.25 |
0.0K |
| 14:41 |
2,855.40 |
2,855.40 |
2,855.03 |
2,855.36 |
0.0K |
| 14:42 |
2,855.28 |
2,855.58 |
2,854.45 |
2,854.45 |
0.0K |
| 14:43 |
2,854.56 |
2,854.56 |
2,853.86 |
2,853.86 |
0.0K |
| 14:44 |
2,853.16 |
2,853.16 |
2,852.51 |
2,852.74 |
0.0K |
| 14:45 |
2,852.48 |
2,852.48 |
2,850.94 |
2,850.94 |
0.0K |
| 14:46 |
2,851.38 |
2,852.08 |
2,851.38 |
2,852.08 |
0.0K |
| 14:47 |
2,852.13 |
2,852.13 |
2,851.67 |
2,851.67 |
0.0K |
| 14:48 |
2,851.90 |
2,851.90 |
2,851.73 |
2,851.73 |
0.0K |
| 14:49 |
2,851.66 |
2,851.88 |
2,851.66 |
2,851.66 |
0.0K |
| 14:50 |
2,851.10 |
2,851.10 |
2,850.44 |
2,850.77 |
0.0K |
| 14:51 |
2,851.28 |
2,851.64 |
2,851.28 |
2,851.44 |
0.0K |
| 14:52 |
2,851.53 |
2,851.91 |
2,851.53 |
2,851.56 |
0.0K |
| 14:53 |
2,851.40 |
2,851.82 |
2,851.35 |
2,851.35 |
0.0K |
| 14:54 |
2,851.60 |
2,851.61 |
2,851.08 |
2,851.39 |
0.0K |
| 14:55 |
2,851.43 |
2,851.85 |
2,851.43 |
2,851.85 |
0.0K |
| 14:56 |
2,851.65 |
2,852.11 |
2,851.65 |
2,852.11 |
0.0K |
| 14:57 |
2,851.71 |
2,852.40 |
2,851.71 |
2,852.40 |
0.0K |
| 14:58 |
2,852.49 |
2,852.61 |
2,852.02 |
2,852.17 |
0.0K |
| 14:59 |
2,852.07 |
2,852.07 |
2,851.19 |
2,851.19 |
0.0K |
| 15:00 |
2,851.48 |
2,851.48 |
2,851.00 |
2,851.00 |
0.0K |
| 15:01 |
2,850.51 |
2,851.59 |
2,850.51 |
2,851.59 |
0.0K |
| 15:02 |
2,851.22 |
2,851.68 |
2,851.15 |
2,851.60 |
0.0K |
| 15:03 |
2,851.41 |
2,851.41 |
2,850.77 |
2,850.85 |
0.0K |
| 15:04 |
2,850.88 |
2,851.61 |
2,850.88 |
2,851.31 |
0.0K |
| 15:05 |
2,851.36 |
2,851.98 |
2,851.36 |
2,851.98 |
0.0K |
| 15:06 |
2,851.85 |
2,852.24 |
2,851.85 |
2,852.15 |
0.0K |
| 15:07 |
2,852.56 |
2,852.67 |
2,852.56 |
2,852.57 |
0.0K |
| 15:08 |
2,852.71 |
2,854.02 |
2,852.71 |
2,854.02 |
0.0K |
| 15:09 |
2,854.18 |
2,854.67 |
2,854.18 |
2,854.67 |
0.0K |
| 15:10 |
2,854.73 |
2,854.75 |
2,854.41 |
2,854.75 |
0.0K |
| 15:11 |
2,854.54 |
2,855.43 |
2,854.49 |
2,855.43 |
0.0K |
| 15:12 |
2,854.96 |
2,855.03 |
2,854.87 |
2,854.87 |
0.0K |
| 15:13 |
2,855.14 |
2,855.14 |
2,853.95 |
2,853.99 |
0.0K |
| 15:14 |
2,853.75 |
2,853.90 |
2,853.48 |
2,853.48 |
0.0K |
| 15:15 |
2,853.53 |
2,853.53 |
2,851.22 |
2,851.22 |
0.0K |
| 15:16 |
2,850.91 |
2,852.44 |
2,850.91 |
2,852.44 |
0.0K |
| 15:17 |
2,852.57 |
2,852.57 |
2,851.94 |
2,852.37 |
0.0K |
| 15:18 |
2,852.65 |
2,853.54 |
2,852.52 |
2,853.54 |
0.0K |
| 15:19 |
2,853.77 |
2,855.21 |
2,853.77 |
2,855.14 |
0.0K |
| 15:20 |
2,854.95 |
2,854.95 |
2,853.64 |
2,854.02 |
0.0K |
| 15:21 |
2,853.52 |
2,853.75 |
2,853.30 |
2,853.30 |
0.0K |
| 15:22 |
2,853.70 |
2,853.70 |
2,852.37 |
2,852.37 |
0.0K |
| 15:23 |
2,852.69 |
2,853.08 |
2,852.69 |
2,853.08 |
0.0K |
| 15:24 |
2,852.90 |
2,852.90 |
2,852.33 |
2,852.33 |
0.0K |
| 15:25 |
2,852.72 |
2,853.00 |
2,852.72 |
2,853.00 |
0.0K |
| 15:26 |
2,852.72 |
2,853.35 |
2,852.72 |
2,853.35 |
0.0K |
| 15:27 |
2,853.38 |
2,853.59 |
2,853.38 |
2,853.54 |
0.0K |
| 15:28 |
2,853.86 |
2,853.86 |
2,853.32 |
2,853.32 |
0.0K |
| 15:29 |
2,853.59 |
2,854.23 |
2,853.59 |
2,854.23 |
0.0K |
| 15:30 |
2,853.84 |
2,853.84 |
2,853.57 |
2,853.78 |
0.0K |
| 15:31 |
2,854.57 |
2,854.57 |
2,853.70 |
2,853.70 |
0.0K |
| 15:32 |
2,853.80 |
2,853.80 |
2,852.96 |
2,852.96 |
0.0K |
| 15:33 |
2,852.24 |
2,853.03 |
2,852.24 |
2,852.75 |
0.0K |
| 15:34 |
2,852.81 |
2,853.72 |
2,852.81 |
2,853.72 |
0.0K |
| 15:35 |
2,853.73 |
2,853.73 |
2,852.93 |
2,852.93 |
0.0K |
| 15:36 |
2,852.69 |
2,852.69 |
2,851.54 |
2,851.54 |
0.0K |
| 15:37 |
2,851.49 |
2,851.72 |
2,850.58 |
2,850.58 |
0.0K |
| 15:38 |
2,849.55 |
2,849.97 |
2,849.00 |
2,849.00 |
0.0K |
| 15:39 |
2,848.08 |
2,848.49 |
2,847.58 |
2,848.49 |
0.0K |
| 15:40 |
2,848.46 |
2,848.46 |
2,846.84 |
2,847.27 |
0.0K |
| 15:41 |
2,846.99 |
2,847.10 |
2,846.79 |
2,846.97 |
0.0K |
| 15:42 |
2,847.18 |
2,847.40 |
2,846.24 |
2,847.40 |
0.0K |
| 15:43 |
2,847.59 |
2,849.50 |
2,847.59 |
2,849.50 |
0.0K |
| 15:44 |
2,849.23 |
2,850.20 |
2,849.23 |
2,850.20 |
0.0K |
| 15:45 |
2,850.01 |
2,850.80 |
2,849.98 |
2,850.80 |
0.0K |
| 15:46 |
2,850.73 |
2,851.31 |
2,850.73 |
2,851.09 |
0.0K |
| 15:47 |
2,850.69 |
2,851.50 |
2,850.69 |
2,851.50 |
0.0K |
| 15:48 |
2,851.48 |
2,852.46 |
2,851.48 |
2,852.46 |
0.0K |
| 15:49 |
2,852.71 |
2,853.42 |
2,852.71 |
2,853.42 |
0.0K |
| 15:50 |
2,853.36 |
2,853.36 |
2,851.34 |
2,851.34 |
0.0K |
| 15:51 |
2,851.76 |
2,851.90 |
2,851.72 |
2,851.72 |
0.0K |
| 15:52 |
2,851.36 |
2,852.75 |
2,851.36 |
2,852.32 |
0.0K |
| 15:53 |
2,852.24 |
2,852.24 |
2,850.94 |
2,851.27 |
0.0K |
| 15:54 |
2,851.20 |
2,853.79 |
2,851.20 |
2,853.79 |
0.0K |
| 15:55 |
2,854.99 |
2,857.07 |
2,854.99 |
2,856.71 |
0.0K |
| 15:56 |
2,856.18 |
2,856.18 |
2,854.91 |
2,854.93 |
0.0K |
| 15:57 |
2,854.77 |
2,854.98 |
2,854.68 |
2,854.76 |
0.0K |
| 15:58 |
2,854.81 |
2,854.85 |
2,854.48 |
2,854.48 |
0.0K |
| 15:59 |
2,855.10 |
2,855.10 |
2,854.19 |
2,854.19 |
0.0K |
| 16:00 |
2,853.32 |
2,853.64 |
2,853.32 |
2,853.60 |
0.0K |
| 16:01 |
2,853.67 |
2,853.74 |
2,853.67 |
2,853.74 |
0.0K |
| 16:02 |
2,853.74 |
2,853.74 |
2,853.69 |
2,853.69 |
0.0K |
| 16:03 |
2,853.69 |
2,853.69 |
2,853.53 |
2,853.53 |
0.0K |
| 16:04 |
2,853.54 |
2,853.69 |
2,853.41 |
2,853.69 |
0.0K |
| 16:05 |
2,853.70 |
2,853.81 |
2,853.70 |
2,853.81 |
0.0K |
| 16:06 |
2,853.78 |
2,853.80 |
2,853.78 |
2,853.80 |
0.0K |
| 16:07 |
2,853.80 |
2,853.87 |
2,853.76 |
2,853.87 |
0.0K |
| 16:08 |
2,853.84 |
2,853.92 |
2,853.82 |
2,853.92 |
0.0K |
| 16:09 |
2,853.99 |
2,854.00 |
2,853.82 |
2,853.82 |
0.0K |
| 16:10 |
2,853.89 |
2,854.09 |
2,853.89 |
2,854.09 |
0.0K |
| 16:11 |
2,854.07 |
2,854.14 |
2,854.06 |
2,854.12 |
0.0K |
| 16:12 |
2,853.99 |
2,854.11 |
2,853.99 |
2,854.11 |
0.0K |
| 16:13 |
2,854.07 |
2,854.17 |
2,854.05 |
2,854.16 |
0.0K |
| 16:14 |
2,854.18 |
2,854.18 |
2,854.08 |
2,854.14 |
0.0K |
| 16:15 |
2,854.12 |
2,854.12 |
2,854.12 |
2,854.12 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|