| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,809.51 |
2,810.51 |
2,809.51 |
2,810.25 |
0.0K |
| 09:32 |
2,809.14 |
2,809.83 |
2,807.60 |
2,808.50 |
0.0K |
| 09:33 |
2,807.58 |
2,807.58 |
2,806.60 |
2,806.87 |
0.0K |
| 09:34 |
2,807.76 |
2,807.81 |
2,807.01 |
2,807.01 |
0.0K |
| 09:35 |
2,807.28 |
2,807.28 |
2,806.58 |
2,806.70 |
0.0K |
| 09:36 |
2,806.51 |
2,808.57 |
2,806.51 |
2,808.57 |
0.0K |
| 09:37 |
2,808.66 |
2,811.49 |
2,808.66 |
2,811.49 |
0.0K |
| 09:38 |
2,812.06 |
2,812.10 |
2,810.42 |
2,810.42 |
0.0K |
| 09:39 |
2,810.85 |
2,812.48 |
2,810.85 |
2,812.48 |
0.0K |
| 09:40 |
2,812.63 |
2,812.69 |
2,811.54 |
2,811.54 |
0.0K |
| 09:41 |
2,812.16 |
2,812.16 |
2,810.44 |
2,810.44 |
0.0K |
| 09:42 |
2,809.13 |
2,810.82 |
2,809.13 |
2,810.82 |
0.0K |
| 09:43 |
2,811.38 |
2,812.73 |
2,811.38 |
2,812.73 |
0.0K |
| 09:44 |
2,812.19 |
2,813.20 |
2,812.13 |
2,813.20 |
0.0K |
| 09:45 |
2,812.98 |
2,812.98 |
2,810.83 |
2,810.83 |
0.0K |
| 09:46 |
2,810.81 |
2,811.48 |
2,810.81 |
2,811.48 |
0.0K |
| 09:47 |
2,811.71 |
2,812.59 |
2,811.29 |
2,812.24 |
0.0K |
| 09:48 |
2,813.12 |
2,815.01 |
2,813.12 |
2,815.01 |
0.0K |
| 09:49 |
2,815.16 |
2,815.68 |
2,814.89 |
2,815.68 |
0.0K |
| 09:50 |
2,815.53 |
2,816.00 |
2,815.20 |
2,815.20 |
0.0K |
| 09:51 |
2,815.13 |
2,815.63 |
2,813.60 |
2,813.60 |
0.0K |
| 09:52 |
2,814.16 |
2,815.31 |
2,813.41 |
2,813.41 |
0.0K |
| 09:53 |
2,813.70 |
2,813.70 |
2,811.87 |
2,811.87 |
0.0K |
| 09:54 |
2,811.81 |
2,811.81 |
2,810.11 |
2,810.11 |
0.0K |
| 09:55 |
2,810.68 |
2,810.75 |
2,809.99 |
2,809.99 |
0.0K |
| 09:56 |
2,810.46 |
2,810.96 |
2,810.19 |
2,810.86 |
0.0K |
| 09:57 |
2,810.42 |
2,810.50 |
2,809.72 |
2,809.72 |
0.0K |
| 09:58 |
2,809.97 |
2,811.33 |
2,809.97 |
2,811.33 |
0.0K |
| 09:59 |
2,810.80 |
2,810.83 |
2,810.41 |
2,810.41 |
0.0K |
| 10:00 |
2,810.12 |
2,812.14 |
2,807.84 |
2,812.14 |
0.0K |
| 10:01 |
2,813.68 |
2,815.64 |
2,812.97 |
2,812.97 |
0.0K |
| 10:02 |
2,812.62 |
2,812.62 |
2,808.21 |
2,808.21 |
0.0K |
| 10:03 |
2,807.56 |
2,807.56 |
2,804.89 |
2,804.89 |
0.0K |
| 10:04 |
2,804.90 |
2,804.90 |
2,801.27 |
2,801.27 |
0.0K |
| 10:05 |
2,801.80 |
2,803.22 |
2,801.80 |
2,803.14 |
0.0K |
| 10:06 |
2,803.30 |
2,807.40 |
2,803.30 |
2,807.40 |
0.0K |
| 10:07 |
2,807.38 |
2,807.56 |
2,806.96 |
2,806.96 |
0.0K |
| 10:08 |
2,806.91 |
2,807.60 |
2,806.75 |
2,807.57 |
0.0K |
| 10:09 |
2,807.26 |
2,810.16 |
2,807.26 |
2,810.16 |
0.0K |
| 10:10 |
2,810.39 |
2,810.39 |
2,809.59 |
2,810.09 |
0.0K |
| 10:11 |
2,809.58 |
2,809.58 |
2,807.95 |
2,807.95 |
0.0K |
| 10:12 |
2,807.54 |
2,807.54 |
2,806.37 |
2,807.10 |
0.0K |
| 10:13 |
2,806.04 |
2,806.88 |
2,806.04 |
2,806.70 |
0.0K |
| 10:14 |
2,806.58 |
2,806.77 |
2,805.43 |
2,805.43 |
0.0K |
| 10:15 |
2,805.24 |
2,805.66 |
2,804.89 |
2,805.66 |
0.0K |
| 10:16 |
2,806.27 |
2,806.92 |
2,805.42 |
2,805.42 |
0.0K |
| 10:17 |
2,804.61 |
2,804.61 |
2,802.96 |
2,802.96 |
0.0K |
| 10:18 |
2,802.95 |
2,803.73 |
2,802.95 |
2,803.63 |
0.0K |
| 10:19 |
2,803.75 |
2,806.42 |
2,803.75 |
2,806.42 |
0.0K |
| 10:20 |
2,805.78 |
2,806.25 |
2,805.62 |
2,806.13 |
0.0K |
| 10:21 |
2,806.02 |
2,806.12 |
2,804.87 |
2,804.87 |
0.0K |
| 10:22 |
2,805.39 |
2,805.39 |
2,803.51 |
2,803.51 |
0.0K |
| 10:23 |
2,802.94 |
2,802.94 |
2,802.29 |
2,802.42 |
0.0K |
| 10:24 |
2,802.62 |
2,802.62 |
2,801.02 |
2,801.02 |
0.0K |
| 10:25 |
2,801.95 |
2,801.95 |
2,800.83 |
2,800.83 |
0.0K |
| 10:26 |
2,800.21 |
2,800.62 |
2,800.20 |
2,800.20 |
0.0K |
| 10:27 |
2,800.15 |
2,800.15 |
2,799.19 |
2,799.19 |
0.0K |
| 10:28 |
2,798.99 |
2,798.99 |
2,798.39 |
2,798.67 |
0.0K |
| 10:29 |
2,798.94 |
2,799.61 |
2,798.88 |
2,799.42 |
0.0K |
| 10:30 |
2,798.81 |
2,802.04 |
2,798.81 |
2,800.91 |
0.0K |
| 10:31 |
2,800.55 |
2,801.61 |
2,800.55 |
2,801.43 |
0.0K |
| 10:32 |
2,800.79 |
2,800.79 |
2,800.33 |
2,800.75 |
0.0K |
| 10:33 |
2,800.26 |
2,800.26 |
2,799.73 |
2,799.85 |
0.0K |
| 10:34 |
2,800.12 |
2,800.12 |
2,798.82 |
2,798.82 |
0.0K |
| 10:35 |
2,798.67 |
2,798.84 |
2,798.36 |
2,798.64 |
0.0K |
| 10:36 |
2,798.46 |
2,799.14 |
2,798.44 |
2,798.44 |
0.0K |
| 10:37 |
2,798.38 |
2,798.38 |
2,795.97 |
2,795.97 |
0.0K |
| 10:38 |
2,796.06 |
2,796.06 |
2,794.58 |
2,794.86 |
0.0K |
| 10:39 |
2,794.87 |
2,795.45 |
2,794.07 |
2,794.07 |
0.0K |
| 10:40 |
2,794.43 |
2,795.46 |
2,794.43 |
2,794.85 |
0.0K |
| 10:41 |
2,794.83 |
2,794.83 |
2,792.86 |
2,792.86 |
0.0K |
| 10:42 |
2,793.02 |
2,793.27 |
2,793.01 |
2,793.14 |
0.0K |
| 10:43 |
2,793.40 |
2,795.13 |
2,793.38 |
2,795.13 |
0.0K |
| 10:44 |
2,796.15 |
2,797.32 |
2,796.15 |
2,796.43 |
0.0K |
| 10:45 |
2,796.43 |
2,797.15 |
2,796.30 |
2,797.15 |
0.0K |
| 10:46 |
2,797.65 |
2,798.30 |
2,797.25 |
2,798.00 |
0.0K |
| 10:47 |
2,797.71 |
2,797.71 |
2,796.79 |
2,796.79 |
0.0K |
| 10:48 |
2,797.19 |
2,797.19 |
2,796.06 |
2,796.06 |
0.0K |
| 10:49 |
2,795.91 |
2,795.91 |
2,794.67 |
2,794.87 |
0.0K |
| 10:50 |
2,795.11 |
2,796.15 |
2,795.11 |
2,796.15 |
0.0K |
| 10:51 |
2,796.55 |
2,796.91 |
2,796.55 |
2,796.91 |
0.0K |
| 10:52 |
2,797.46 |
2,798.74 |
2,796.81 |
2,798.74 |
0.0K |
| 10:53 |
2,799.43 |
2,800.22 |
2,799.43 |
2,799.93 |
0.0K |
| 10:54 |
2,800.42 |
2,801.65 |
2,800.42 |
2,801.65 |
0.0K |
| 10:55 |
2,801.69 |
2,801.69 |
2,799.85 |
2,800.03 |
0.0K |
| 10:56 |
2,799.64 |
2,799.64 |
2,798.86 |
2,798.86 |
0.0K |
| 10:57 |
2,799.05 |
2,799.05 |
2,798.21 |
2,798.21 |
0.0K |
| 10:58 |
2,798.07 |
2,798.07 |
2,797.39 |
2,797.39 |
0.0K |
| 10:59 |
2,796.77 |
2,796.77 |
2,795.31 |
2,795.31 |
0.0K |
| 11:00 |
2,795.63 |
2,795.63 |
2,793.63 |
2,794.03 |
0.0K |
| 11:01 |
2,794.35 |
2,797.64 |
2,794.35 |
2,797.64 |
0.0K |
| 11:02 |
2,797.13 |
2,797.13 |
2,795.93 |
2,795.93 |
0.0K |
| 11:03 |
2,796.18 |
2,796.69 |
2,796.13 |
2,796.13 |
0.0K |
| 11:04 |
2,796.20 |
2,796.20 |
2,795.25 |
2,795.55 |
0.0K |
| 11:05 |
2,795.64 |
2,797.46 |
2,795.64 |
2,797.46 |
0.0K |
| 11:06 |
2,798.18 |
2,799.19 |
2,798.18 |
2,799.19 |
0.0K |
| 11:07 |
2,799.18 |
2,802.79 |
2,799.18 |
2,802.79 |
0.0K |
| 11:08 |
2,802.92 |
2,802.92 |
2,801.65 |
2,801.65 |
0.0K |
| 11:09 |
2,801.59 |
2,804.78 |
2,801.59 |
2,804.78 |
0.0K |
| 11:10 |
2,804.74 |
2,805.26 |
2,804.02 |
2,804.02 |
0.0K |
| 11:11 |
2,803.38 |
2,803.67 |
2,803.38 |
2,803.59 |
0.0K |
| 11:12 |
2,803.76 |
2,806.99 |
2,803.76 |
2,806.84 |
0.0K |
| 11:13 |
2,806.31 |
2,806.31 |
2,805.01 |
2,805.30 |
0.0K |
| 11:14 |
2,805.40 |
2,805.40 |
2,804.72 |
2,804.72 |
0.0K |
| 11:15 |
2,804.72 |
2,806.47 |
2,804.72 |
2,805.97 |
0.0K |
| 11:16 |
2,806.11 |
2,806.11 |
2,804.72 |
2,804.72 |
0.0K |
| 11:17 |
2,804.93 |
2,806.21 |
2,804.93 |
2,806.21 |
0.0K |
| 11:18 |
2,806.36 |
2,806.36 |
2,805.36 |
2,805.36 |
0.0K |
| 11:19 |
2,805.59 |
2,805.98 |
2,805.29 |
2,805.72 |
0.0K |
| 11:20 |
2,806.02 |
2,806.02 |
2,805.62 |
2,805.62 |
0.0K |
| 11:21 |
2,805.54 |
2,806.30 |
2,805.35 |
2,806.06 |
0.0K |
| 11:22 |
2,805.72 |
2,805.72 |
2,803.57 |
2,803.57 |
0.0K |
| 11:23 |
2,804.91 |
2,804.91 |
2,803.04 |
2,803.04 |
0.0K |
| 11:24 |
2,802.75 |
2,802.84 |
2,802.71 |
2,802.71 |
0.0K |
| 11:25 |
2,802.50 |
2,803.83 |
2,802.50 |
2,803.83 |
0.0K |
| 11:26 |
2,803.90 |
2,805.22 |
2,803.90 |
2,805.22 |
0.0K |
| 11:27 |
2,805.56 |
2,805.56 |
2,805.13 |
2,805.45 |
0.0K |
| 11:28 |
2,803.18 |
2,803.33 |
2,802.56 |
2,802.56 |
0.0K |
| 11:29 |
2,803.49 |
2,803.60 |
2,803.45 |
2,803.45 |
0.0K |
| 11:30 |
2,802.27 |
2,802.61 |
2,802.17 |
2,802.41 |
0.0K |
| 11:31 |
2,802.64 |
2,804.84 |
2,802.64 |
2,804.84 |
0.0K |
| 11:32 |
2,804.95 |
2,806.04 |
2,804.95 |
2,805.86 |
0.0K |
| 11:33 |
2,806.08 |
2,806.08 |
2,805.91 |
2,805.91 |
0.0K |
| 11:34 |
2,805.66 |
2,805.86 |
2,805.36 |
2,805.36 |
0.0K |
| 11:35 |
2,805.56 |
2,805.72 |
2,804.97 |
2,805.59 |
0.0K |
| 11:36 |
2,805.40 |
2,805.94 |
2,805.22 |
2,805.87 |
0.0K |
| 11:37 |
2,805.85 |
2,805.85 |
2,803.92 |
2,804.30 |
0.0K |
| 11:38 |
2,804.12 |
2,804.12 |
2,802.95 |
2,803.57 |
0.0K |
| 11:39 |
2,804.43 |
2,805.73 |
2,804.43 |
2,805.73 |
0.0K |
| 11:40 |
2,806.20 |
2,809.38 |
2,806.20 |
2,809.38 |
0.0K |
| 11:41 |
2,809.02 |
2,809.02 |
2,808.66 |
2,808.66 |
0.0K |
| 11:42 |
2,809.28 |
2,809.85 |
2,809.28 |
2,809.85 |
0.0K |
| 11:43 |
2,809.55 |
2,810.20 |
2,809.55 |
2,810.20 |
0.0K |
| 11:44 |
2,810.15 |
2,810.15 |
2,809.45 |
2,809.45 |
0.0K |
| 11:45 |
2,808.94 |
2,809.00 |
2,808.73 |
2,808.96 |
0.0K |
| 11:46 |
2,808.30 |
2,808.30 |
2,806.47 |
2,806.47 |
0.0K |
| 11:47 |
2,806.30 |
2,806.38 |
2,806.14 |
2,806.17 |
0.0K |
| 11:48 |
2,806.78 |
2,808.37 |
2,806.78 |
2,808.20 |
0.0K |
| 11:49 |
2,808.01 |
2,808.55 |
2,808.01 |
2,808.04 |
0.0K |
| 11:50 |
2,808.42 |
2,809.09 |
2,808.42 |
2,809.09 |
0.0K |
| 11:51 |
2,808.51 |
2,808.54 |
2,808.22 |
2,808.48 |
0.0K |
| 11:52 |
2,808.84 |
2,808.94 |
2,807.85 |
2,807.85 |
0.0K |
| 11:53 |
2,807.26 |
2,807.26 |
2,806.57 |
2,806.83 |
0.0K |
| 11:54 |
2,807.71 |
2,808.45 |
2,807.71 |
2,808.29 |
0.0K |
| 11:55 |
2,808.22 |
2,808.44 |
2,808.22 |
2,808.31 |
0.0K |
| 11:56 |
2,807.90 |
2,808.17 |
2,807.27 |
2,807.27 |
0.0K |
| 11:57 |
2,807.27 |
2,807.27 |
2,806.07 |
2,806.37 |
0.0K |
| 11:58 |
2,806.32 |
2,806.32 |
2,804.16 |
2,804.16 |
0.0K |
| 11:59 |
2,803.87 |
2,803.87 |
2,803.05 |
2,803.05 |
0.0K |
| 12:00 |
2,802.62 |
2,802.62 |
2,801.56 |
2,801.76 |
0.0K |
| 12:01 |
2,801.89 |
2,802.49 |
2,801.35 |
2,802.49 |
0.0K |
| 12:02 |
2,802.44 |
2,803.63 |
2,802.44 |
2,803.48 |
0.0K |
| 12:03 |
2,803.54 |
2,803.54 |
2,802.53 |
2,802.70 |
0.0K |
| 12:04 |
2,802.39 |
2,802.55 |
2,802.21 |
2,802.55 |
0.0K |
| 12:05 |
2,802.18 |
2,802.18 |
2,801.34 |
2,801.53 |
0.0K |
| 12:06 |
2,801.32 |
2,801.90 |
2,801.07 |
2,801.07 |
0.0K |
| 12:07 |
2,800.75 |
2,800.75 |
2,798.97 |
2,798.97 |
0.0K |
| 12:08 |
2,799.10 |
2,800.46 |
2,799.10 |
2,800.46 |
0.0K |
| 12:09 |
2,800.50 |
2,800.50 |
2,799.06 |
2,799.06 |
0.0K |
| 12:10 |
2,799.44 |
2,799.44 |
2,797.46 |
2,797.46 |
0.0K |
| 12:11 |
2,797.53 |
2,798.14 |
2,797.53 |
2,798.14 |
0.0K |
| 12:12 |
2,798.06 |
2,798.40 |
2,798.06 |
2,798.39 |
0.0K |
| 12:13 |
2,797.73 |
2,797.73 |
2,797.21 |
2,797.21 |
0.0K |
| 12:14 |
2,796.87 |
2,796.87 |
2,796.10 |
2,796.10 |
0.0K |
| 12:15 |
2,796.11 |
2,796.59 |
2,795.94 |
2,796.42 |
0.0K |
| 12:16 |
2,796.81 |
2,797.47 |
2,796.81 |
2,797.47 |
0.0K |
| 12:17 |
2,797.62 |
2,797.82 |
2,796.90 |
2,796.90 |
0.0K |
| 12:18 |
2,797.25 |
2,797.58 |
2,796.90 |
2,797.58 |
0.0K |
| 12:19 |
2,797.69 |
2,798.14 |
2,797.48 |
2,797.96 |
0.0K |
| 12:20 |
2,798.09 |
2,798.12 |
2,797.75 |
2,798.12 |
0.0K |
| 12:21 |
2,798.15 |
2,798.16 |
2,797.77 |
2,798.16 |
0.0K |
| 12:22 |
2,799.01 |
2,799.79 |
2,799.01 |
2,799.70 |
0.0K |
| 12:23 |
2,800.23 |
2,800.23 |
2,798.87 |
2,799.18 |
0.0K |
| 12:24 |
2,799.26 |
2,799.26 |
2,798.66 |
2,798.66 |
0.0K |
| 12:25 |
2,798.98 |
2,799.13 |
2,798.95 |
2,798.95 |
0.0K |
| 12:26 |
2,799.25 |
2,800.38 |
2,799.13 |
2,800.38 |
0.0K |
| 12:27 |
2,800.15 |
2,800.15 |
2,799.23 |
2,799.23 |
0.0K |
| 12:28 |
2,799.68 |
2,799.81 |
2,798.98 |
2,798.98 |
0.0K |
| 12:29 |
2,799.08 |
2,799.14 |
2,798.62 |
2,798.99 |
0.0K |
| 12:30 |
2,798.96 |
2,799.90 |
2,798.96 |
2,799.53 |
0.0K |
| 12:31 |
2,799.69 |
2,799.70 |
2,799.46 |
2,799.57 |
0.0K |
| 12:32 |
2,799.32 |
2,800.47 |
2,799.18 |
2,800.39 |
0.0K |
| 12:33 |
2,800.60 |
2,800.60 |
2,800.39 |
2,800.57 |
0.0K |
| 12:34 |
2,800.66 |
2,800.78 |
2,800.30 |
2,800.30 |
0.0K |
| 12:35 |
2,800.51 |
2,800.89 |
2,800.07 |
2,800.89 |
0.0K |
| 12:36 |
2,800.85 |
2,801.29 |
2,799.60 |
2,799.60 |
0.0K |
| 12:37 |
2,799.85 |
2,799.85 |
2,798.92 |
2,798.92 |
0.0K |
| 12:38 |
2,798.62 |
2,798.62 |
2,798.12 |
2,798.20 |
0.0K |
| 12:39 |
2,798.14 |
2,798.39 |
2,798.11 |
2,798.11 |
0.0K |
| 12:40 |
2,797.69 |
2,797.88 |
2,797.21 |
2,797.21 |
0.0K |
| 12:41 |
2,796.83 |
2,796.83 |
2,796.07 |
2,796.60 |
0.0K |
| 12:42 |
2,796.79 |
2,797.55 |
2,796.79 |
2,797.55 |
0.0K |
| 12:43 |
2,798.05 |
2,799.79 |
2,798.05 |
2,799.31 |
0.0K |
| 12:44 |
2,798.45 |
2,798.45 |
2,797.50 |
2,797.50 |
0.0K |
| 12:45 |
2,797.26 |
2,798.07 |
2,797.26 |
2,798.07 |
0.0K |
| 12:46 |
2,797.66 |
2,797.80 |
2,797.26 |
2,797.43 |
0.0K |
| 12:47 |
2,797.43 |
2,797.44 |
2,797.01 |
2,797.44 |
0.0K |
| 12:48 |
2,797.43 |
2,797.74 |
2,797.43 |
2,797.66 |
0.0K |
| 12:49 |
2,797.57 |
2,798.19 |
2,797.44 |
2,798.01 |
0.0K |
| 12:50 |
2,797.90 |
2,797.90 |
2,797.50 |
2,797.60 |
0.0K |
| 12:51 |
2,797.31 |
2,798.00 |
2,797.31 |
2,797.80 |
0.0K |
| 12:52 |
2,797.98 |
2,797.98 |
2,797.27 |
2,797.27 |
0.0K |
| 12:53 |
2,797.22 |
2,797.22 |
2,794.35 |
2,794.35 |
0.0K |
| 12:54 |
2,794.13 |
2,794.34 |
2,793.82 |
2,794.34 |
0.0K |
| 12:55 |
2,794.54 |
2,795.36 |
2,794.54 |
2,795.23 |
0.0K |
| 12:56 |
2,795.15 |
2,795.15 |
2,794.50 |
2,794.50 |
0.0K |
| 12:57 |
2,794.18 |
2,794.18 |
2,791.99 |
2,791.99 |
0.0K |
| 12:58 |
2,791.91 |
2,793.15 |
2,791.91 |
2,793.15 |
0.0K |
| 12:59 |
2,793.34 |
2,793.72 |
2,793.10 |
2,793.72 |
0.0K |
| 13:00 |
2,793.77 |
2,793.80 |
2,793.32 |
2,793.32 |
0.0K |
| 13:01 |
2,793.23 |
2,793.23 |
2,792.89 |
2,792.93 |
0.0K |
| 13:02 |
2,792.67 |
2,792.67 |
2,791.50 |
2,791.50 |
0.0K |
| 13:03 |
2,791.60 |
2,792.13 |
2,791.54 |
2,791.54 |
0.0K |
| 13:04 |
2,792.16 |
2,792.18 |
2,791.34 |
2,791.34 |
0.0K |
| 13:05 |
2,791.63 |
2,792.62 |
2,791.63 |
2,792.62 |
0.0K |
| 13:06 |
2,792.77 |
2,792.77 |
2,791.82 |
2,791.82 |
0.0K |
| 13:07 |
2,791.72 |
2,791.72 |
2,791.48 |
2,791.56 |
0.0K |
| 13:08 |
2,791.80 |
2,792.00 |
2,791.78 |
2,791.78 |
0.0K |
| 13:09 |
2,791.50 |
2,792.30 |
2,791.50 |
2,792.26 |
0.0K |
| 13:10 |
2,792.20 |
2,792.69 |
2,792.20 |
2,792.68 |
0.0K |
| 13:11 |
2,792.55 |
2,792.55 |
2,791.65 |
2,791.65 |
0.0K |
| 13:12 |
2,791.61 |
2,791.64 |
2,791.17 |
2,791.64 |
0.0K |
| 13:13 |
2,791.46 |
2,791.66 |
2,791.46 |
2,791.66 |
0.0K |
| 13:14 |
2,791.96 |
2,791.96 |
2,791.66 |
2,791.89 |
0.0K |
| 13:15 |
2,791.82 |
2,791.82 |
2,791.33 |
2,791.48 |
0.0K |
| 13:16 |
2,792.16 |
2,792.43 |
2,792.09 |
2,792.16 |
0.0K |
| 13:17 |
2,792.40 |
2,793.46 |
2,792.40 |
2,793.46 |
0.0K |
| 13:18 |
2,793.90 |
2,793.90 |
2,793.28 |
2,793.37 |
0.0K |
| 13:19 |
2,793.77 |
2,793.77 |
2,792.60 |
2,792.60 |
0.0K |
| 13:20 |
2,792.43 |
2,792.63 |
2,792.29 |
2,792.63 |
0.0K |
| 13:21 |
2,792.68 |
2,792.73 |
2,790.35 |
2,790.35 |
0.0K |
| 13:22 |
2,790.37 |
2,790.37 |
2,789.22 |
2,789.22 |
0.0K |
| 13:23 |
2,789.34 |
2,789.34 |
2,788.41 |
2,788.41 |
0.0K |
| 13:24 |
2,788.46 |
2,789.02 |
2,788.46 |
2,789.02 |
0.0K |
| 13:25 |
2,789.56 |
2,789.71 |
2,789.37 |
2,789.37 |
0.0K |
| 13:26 |
2,789.13 |
2,789.13 |
2,788.48 |
2,788.59 |
0.0K |
| 13:27 |
2,788.22 |
2,788.22 |
2,788.03 |
2,788.12 |
0.0K |
| 13:28 |
2,788.04 |
2,788.20 |
2,787.82 |
2,788.03 |
0.0K |
| 13:29 |
2,787.86 |
2,788.16 |
2,787.86 |
2,788.02 |
0.0K |
| 13:30 |
2,788.11 |
2,790.09 |
2,788.11 |
2,789.63 |
0.0K |
| 13:31 |
2,789.72 |
2,789.72 |
2,789.13 |
2,789.31 |
0.0K |
| 13:32 |
2,789.40 |
2,789.40 |
2,788.81 |
2,788.94 |
0.0K |
| 13:33 |
2,788.87 |
2,789.35 |
2,788.87 |
2,789.29 |
0.0K |
| 13:34 |
2,789.52 |
2,789.96 |
2,788.96 |
2,788.96 |
0.0K |
| 13:35 |
2,788.85 |
2,789.03 |
2,788.21 |
2,788.21 |
0.0K |
| 13:36 |
2,788.00 |
2,788.67 |
2,788.00 |
2,788.55 |
0.0K |
| 13:37 |
2,788.37 |
2,788.37 |
2,787.98 |
2,787.98 |
0.0K |
| 13:38 |
2,788.06 |
2,788.59 |
2,787.84 |
2,788.59 |
0.0K |
| 13:39 |
2,788.66 |
2,789.35 |
2,788.66 |
2,789.34 |
0.0K |
| 13:40 |
2,789.53 |
2,789.76 |
2,789.53 |
2,789.72 |
0.0K |
| 13:41 |
2,789.61 |
2,791.00 |
2,789.61 |
2,790.96 |
0.0K |
| 13:42 |
2,791.30 |
2,791.73 |
2,791.08 |
2,791.42 |
0.0K |
| 13:43 |
2,791.20 |
2,791.20 |
2,790.50 |
2,790.51 |
0.0K |
| 13:44 |
2,790.87 |
2,791.62 |
2,790.87 |
2,791.62 |
0.0K |
| 13:45 |
2,792.01 |
2,792.34 |
2,791.72 |
2,792.34 |
0.0K |
| 13:46 |
2,792.98 |
2,793.32 |
2,792.67 |
2,793.32 |
0.0K |
| 13:47 |
2,794.86 |
2,795.81 |
2,794.86 |
2,795.62 |
0.0K |
| 13:48 |
2,796.47 |
2,796.50 |
2,795.95 |
2,796.27 |
0.0K |
| 13:49 |
2,796.38 |
2,796.38 |
2,796.03 |
2,796.03 |
0.0K |
| 13:50 |
2,795.38 |
2,795.38 |
2,794.96 |
2,795.22 |
0.0K |
| 13:51 |
2,796.14 |
2,796.14 |
2,795.13 |
2,795.13 |
0.0K |
| 13:52 |
2,795.62 |
2,795.62 |
2,794.75 |
2,794.75 |
0.0K |
| 13:53 |
2,794.64 |
2,794.64 |
2,794.00 |
2,794.00 |
0.0K |
| 13:54 |
2,794.22 |
2,795.05 |
2,794.22 |
2,795.04 |
0.0K |
| 13:55 |
2,794.93 |
2,795.05 |
2,794.03 |
2,794.03 |
0.0K |
| 13:56 |
2,794.00 |
2,794.00 |
2,793.08 |
2,793.08 |
0.0K |
| 13:57 |
2,793.04 |
2,793.04 |
2,791.29 |
2,791.29 |
0.0K |
| 13:58 |
2,791.10 |
2,793.04 |
2,791.05 |
2,793.04 |
0.0K |
| 13:59 |
2,792.76 |
2,793.00 |
2,792.76 |
2,792.85 |
0.0K |
| 14:00 |
2,793.20 |
2,795.34 |
2,793.20 |
2,795.34 |
0.0K |
| 14:01 |
2,795.51 |
2,799.10 |
2,795.51 |
2,799.10 |
0.0K |
| 14:02 |
2,799.61 |
2,799.61 |
2,798.68 |
2,798.86 |
0.0K |
| 14:03 |
2,799.60 |
2,801.06 |
2,799.60 |
2,801.06 |
0.0K |
| 14:04 |
2,800.91 |
2,800.91 |
2,799.60 |
2,799.60 |
0.0K |
| 14:05 |
2,799.85 |
2,800.11 |
2,798.64 |
2,799.05 |
0.0K |
| 14:06 |
2,798.83 |
2,799.40 |
2,798.50 |
2,799.25 |
0.0K |
| 14:07 |
2,799.79 |
2,800.59 |
2,799.79 |
2,800.59 |
0.0K |
| 14:08 |
2,800.63 |
2,801.80 |
2,800.63 |
2,801.80 |
0.0K |
| 14:09 |
2,801.52 |
2,801.52 |
2,799.97 |
2,799.97 |
0.0K |
| 14:10 |
2,800.42 |
2,802.68 |
2,800.42 |
2,802.68 |
0.0K |
| 14:11 |
2,802.86 |
2,802.96 |
2,802.62 |
2,802.62 |
0.0K |
| 14:12 |
2,802.54 |
2,803.24 |
2,802.54 |
2,802.55 |
0.0K |
| 14:13 |
2,802.64 |
2,802.87 |
2,802.64 |
2,802.87 |
0.0K |
| 14:14 |
2,803.04 |
2,803.55 |
2,803.04 |
2,803.55 |
0.0K |
| 14:15 |
2,803.66 |
2,803.66 |
2,802.48 |
2,802.48 |
0.0K |
| 14:16 |
2,802.58 |
2,803.17 |
2,802.18 |
2,803.17 |
0.0K |
| 14:17 |
2,802.02 |
2,803.17 |
2,802.02 |
2,802.35 |
0.0K |
| 14:18 |
2,802.53 |
2,802.53 |
2,802.12 |
2,802.12 |
0.0K |
| 14:19 |
2,803.01 |
2,803.74 |
2,803.01 |
2,803.61 |
0.0K |
| 14:20 |
2,803.65 |
2,803.91 |
2,803.42 |
2,803.91 |
0.0K |
| 14:21 |
2,804.71 |
2,805.65 |
2,804.71 |
2,805.65 |
0.0K |
| 14:22 |
2,805.78 |
2,807.31 |
2,805.78 |
2,807.31 |
0.0K |
| 14:23 |
2,807.03 |
2,807.58 |
2,807.03 |
2,807.56 |
0.0K |
| 14:24 |
2,807.11 |
2,807.14 |
2,805.81 |
2,805.81 |
0.0K |
| 14:25 |
2,805.90 |
2,805.90 |
2,805.47 |
2,805.47 |
0.0K |
| 14:26 |
2,805.93 |
2,806.93 |
2,805.77 |
2,805.77 |
0.0K |
| 14:27 |
2,805.78 |
2,805.78 |
2,804.47 |
2,804.47 |
0.0K |
| 14:28 |
2,805.15 |
2,805.40 |
2,805.12 |
2,805.12 |
0.0K |
| 14:29 |
2,805.31 |
2,805.57 |
2,805.23 |
2,805.57 |
0.0K |
| 14:30 |
2,805.57 |
2,805.57 |
2,803.88 |
2,803.88 |
0.0K |
| 14:31 |
2,803.56 |
2,805.12 |
2,802.92 |
2,805.12 |
0.0K |
| 14:32 |
2,803.98 |
2,805.05 |
2,803.98 |
2,805.05 |
0.0K |
| 14:33 |
2,805.37 |
2,805.37 |
2,804.35 |
2,804.35 |
0.0K |
| 14:34 |
2,805.09 |
2,805.09 |
2,803.97 |
2,803.97 |
0.0K |
| 14:35 |
2,803.79 |
2,803.79 |
2,803.10 |
2,803.10 |
0.0K |
| 14:36 |
2,803.24 |
2,803.79 |
2,803.04 |
2,803.79 |
0.0K |
| 14:37 |
2,803.94 |
2,804.57 |
2,803.94 |
2,804.15 |
0.0K |
| 14:38 |
2,804.27 |
2,804.66 |
2,804.27 |
2,804.53 |
0.0K |
| 14:39 |
2,805.00 |
2,806.22 |
2,805.00 |
2,806.22 |
0.0K |
| 14:40 |
2,805.99 |
2,806.49 |
2,805.99 |
2,806.44 |
0.0K |
| 14:41 |
2,806.74 |
2,807.76 |
2,806.74 |
2,807.76 |
0.0K |
| 14:42 |
2,808.81 |
2,809.63 |
2,808.51 |
2,808.74 |
0.0K |
| 14:43 |
2,808.08 |
2,811.50 |
2,808.08 |
2,811.50 |
0.0K |
| 14:44 |
2,811.41 |
2,812.32 |
2,811.41 |
2,811.80 |
0.0K |
| 14:45 |
2,811.88 |
2,812.72 |
2,811.88 |
2,812.56 |
0.0K |
| 14:46 |
2,812.97 |
2,813.70 |
2,812.97 |
2,813.70 |
0.0K |
| 14:47 |
2,813.29 |
2,813.29 |
2,812.70 |
2,812.70 |
0.0K |
| 14:48 |
2,812.21 |
2,812.53 |
2,812.02 |
2,812.53 |
0.0K |
| 14:49 |
2,812.90 |
2,813.26 |
2,812.74 |
2,813.26 |
0.0K |
| 14:50 |
2,813.59 |
2,814.81 |
2,813.59 |
2,814.55 |
0.0K |
| 14:51 |
2,814.62 |
2,815.45 |
2,814.62 |
2,815.30 |
0.0K |
| 14:52 |
2,815.03 |
2,815.67 |
2,815.03 |
2,815.67 |
0.0K |
| 14:53 |
2,816.26 |
2,816.65 |
2,816.26 |
2,816.28 |
0.0K |
| 14:54 |
2,816.75 |
2,817.99 |
2,816.75 |
2,817.68 |
0.0K |
| 14:55 |
2,816.64 |
2,816.81 |
2,816.12 |
2,816.12 |
0.0K |
| 14:56 |
2,815.65 |
2,816.02 |
2,814.67 |
2,814.67 |
0.0K |
| 14:57 |
2,813.96 |
2,815.12 |
2,813.83 |
2,815.12 |
0.0K |
| 14:58 |
2,815.30 |
2,815.54 |
2,814.70 |
2,814.70 |
0.0K |
| 14:59 |
2,814.65 |
2,815.38 |
2,814.65 |
2,814.74 |
0.0K |
| 15:00 |
2,814.64 |
2,814.97 |
2,814.11 |
2,814.97 |
0.0K |
| 15:01 |
2,814.95 |
2,814.95 |
2,813.24 |
2,813.24 |
0.0K |
| 15:02 |
2,813.31 |
2,813.31 |
2,811.38 |
2,811.38 |
0.0K |
| 15:03 |
2,810.30 |
2,811.04 |
2,810.30 |
2,810.85 |
0.0K |
| 15:04 |
2,810.99 |
2,812.64 |
2,810.99 |
2,812.60 |
0.0K |
| 15:05 |
2,812.77 |
2,814.55 |
2,812.77 |
2,814.07 |
0.0K |
| 15:06 |
2,813.38 |
2,814.09 |
2,813.15 |
2,814.09 |
0.0K |
| 15:07 |
2,814.55 |
2,814.55 |
2,813.63 |
2,814.27 |
0.0K |
| 15:08 |
2,816.82 |
2,817.01 |
2,816.71 |
2,816.71 |
0.0K |
| 15:09 |
2,816.01 |
2,816.25 |
2,815.71 |
2,816.01 |
0.0K |
| 15:10 |
2,815.69 |
2,815.72 |
2,814.04 |
2,814.44 |
0.0K |
| 15:11 |
2,814.61 |
2,814.79 |
2,813.46 |
2,813.46 |
0.0K |
| 15:12 |
2,813.28 |
2,813.97 |
2,813.28 |
2,813.40 |
0.0K |
| 15:13 |
2,813.58 |
2,813.58 |
2,812.24 |
2,813.44 |
0.0K |
| 15:14 |
2,813.42 |
2,813.42 |
2,811.53 |
2,811.53 |
0.0K |
| 15:15 |
2,811.54 |
2,811.54 |
2,810.05 |
2,810.53 |
0.0K |
| 15:16 |
2,810.12 |
2,810.12 |
2,808.38 |
2,808.38 |
0.0K |
| 15:17 |
2,808.71 |
2,809.44 |
2,808.71 |
2,809.39 |
0.0K |
| 15:18 |
2,809.95 |
2,809.95 |
2,809.39 |
2,809.39 |
0.0K |
| 15:19 |
2,809.51 |
2,809.70 |
2,809.40 |
2,809.64 |
0.0K |
| 15:20 |
2,809.82 |
2,811.44 |
2,809.82 |
2,811.44 |
0.0K |
| 15:21 |
2,811.93 |
2,811.93 |
2,811.32 |
2,811.51 |
0.0K |
| 15:22 |
2,812.09 |
2,812.95 |
2,812.09 |
2,812.15 |
0.0K |
| 15:23 |
2,811.52 |
2,812.22 |
2,810.99 |
2,811.29 |
0.0K |
| 15:24 |
2,810.59 |
2,810.59 |
2,808.37 |
2,808.37 |
0.0K |
| 15:25 |
2,807.26 |
2,808.04 |
2,807.26 |
2,808.04 |
0.0K |
| 15:26 |
2,808.26 |
2,809.28 |
2,808.26 |
2,809.28 |
0.0K |
| 15:27 |
2,809.40 |
2,810.42 |
2,809.40 |
2,810.42 |
0.0K |
| 15:28 |
2,810.08 |
2,810.50 |
2,810.08 |
2,810.50 |
0.0K |
| 15:29 |
2,810.43 |
2,810.43 |
2,809.51 |
2,809.51 |
0.0K |
| 15:30 |
2,809.36 |
2,809.74 |
2,809.36 |
2,809.71 |
0.0K |
| 15:31 |
2,809.21 |
2,810.00 |
2,809.12 |
2,810.00 |
0.0K |
| 15:32 |
2,809.87 |
2,810.32 |
2,809.37 |
2,810.32 |
0.0K |
| 15:33 |
2,810.46 |
2,810.46 |
2,809.19 |
2,810.20 |
0.0K |
| 15:34 |
2,809.80 |
2,810.35 |
2,809.80 |
2,809.82 |
0.0K |
| 15:35 |
2,808.66 |
2,810.43 |
2,808.66 |
2,810.43 |
0.0K |
| 15:36 |
2,810.52 |
2,810.69 |
2,809.00 |
2,809.00 |
0.0K |
| 15:37 |
2,809.84 |
2,810.48 |
2,809.33 |
2,809.33 |
0.0K |
| 15:38 |
2,809.57 |
2,809.57 |
2,809.39 |
2,809.56 |
0.0K |
| 15:39 |
2,809.56 |
2,809.56 |
2,808.10 |
2,808.10 |
0.0K |
| 15:40 |
2,807.76 |
2,807.83 |
2,806.97 |
2,806.97 |
0.0K |
| 15:41 |
2,807.23 |
2,807.23 |
2,805.85 |
2,806.34 |
0.0K |
| 15:42 |
2,806.58 |
2,807.82 |
2,806.58 |
2,807.56 |
0.0K |
| 15:43 |
2,808.34 |
2,808.34 |
2,807.55 |
2,807.66 |
0.0K |
| 15:44 |
2,807.14 |
2,808.64 |
2,807.14 |
2,808.64 |
0.0K |
| 15:45 |
2,809.03 |
2,809.40 |
2,808.56 |
2,808.56 |
0.0K |
| 15:46 |
2,807.80 |
2,808.12 |
2,807.25 |
2,807.42 |
0.0K |
| 15:47 |
2,807.76 |
2,808.00 |
2,807.76 |
2,807.96 |
0.0K |
| 15:48 |
2,808.41 |
2,808.65 |
2,808.41 |
2,808.65 |
0.0K |
| 15:49 |
2,809.07 |
2,810.15 |
2,809.07 |
2,810.15 |
0.0K |
| 15:50 |
2,810.29 |
2,810.29 |
2,807.03 |
2,807.24 |
0.0K |
| 15:51 |
2,806.96 |
2,806.96 |
2,804.56 |
2,804.56 |
0.0K |
| 15:52 |
2,804.76 |
2,804.76 |
2,803.84 |
2,803.84 |
0.0K |
| 15:53 |
2,804.07 |
2,804.45 |
2,803.01 |
2,803.01 |
0.0K |
| 15:54 |
2,803.53 |
2,805.27 |
2,803.53 |
2,805.27 |
0.0K |
| 15:55 |
2,805.06 |
2,805.06 |
2,803.29 |
2,803.29 |
0.0K |
| 15:56 |
2,802.88 |
2,802.88 |
2,801.40 |
2,801.40 |
0.0K |
| 15:57 |
2,801.61 |
2,802.69 |
2,801.61 |
2,801.99 |
0.0K |
| 15:58 |
2,802.27 |
2,802.33 |
2,801.95 |
2,801.95 |
0.0K |
| 15:59 |
2,801.86 |
2,801.86 |
2,799.95 |
2,799.95 |
0.0K |
| 16:00 |
2,800.26 |
2,800.26 |
2,800.12 |
2,800.16 |
0.0K |
| 16:01 |
2,800.17 |
2,800.23 |
2,800.17 |
2,800.23 |
0.0K |
| 16:02 |
2,800.23 |
2,800.37 |
2,800.23 |
2,800.37 |
0.0K |
| 16:03 |
2,800.37 |
2,800.38 |
2,800.37 |
2,800.38 |
0.0K |
| 16:04 |
2,800.37 |
2,800.37 |
2,800.35 |
2,800.36 |
0.0K |
| 16:05 |
2,800.36 |
2,800.36 |
2,800.34 |
2,800.34 |
0.0K |
| 16:06 |
2,800.24 |
2,800.25 |
2,800.24 |
2,800.25 |
0.0K |
| 16:07 |
2,800.25 |
2,800.25 |
2,800.25 |
2,800.25 |
0.0K |
| 16:08 |
2,800.25 |
2,800.27 |
2,800.25 |
2,800.27 |
0.0K |
| 16:09 |
2,800.28 |
2,800.29 |
2,800.28 |
2,800.29 |
0.0K |
| 16:10 |
2,800.29 |
2,800.29 |
2,800.27 |
2,800.28 |
0.0K |
| 16:11 |
2,800.28 |
2,800.32 |
2,800.28 |
2,800.32 |
0.0K |
| 16:12 |
2,800.32 |
2,800.32 |
2,800.32 |
2,800.32 |
0.0K |
| 16:13 |
2,800.32 |
2,800.32 |
2,800.32 |
2,800.32 |
0.0K |
| 16:14 |
2,800.32 |
2,800.41 |
2,800.32 |
2,800.41 |
0.0K |
| 16:15 |
2,800.41 |
2,800.41 |
2,800.41 |
2,800.41 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|