| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,789.83 |
2,790.33 |
2,789.20 |
2,789.20 |
0.0K |
| 09:32 |
2,788.65 |
2,788.65 |
2,788.03 |
2,788.03 |
0.0K |
| 09:33 |
2,787.37 |
2,787.37 |
2,786.93 |
2,787.35 |
0.0K |
| 09:34 |
2,787.31 |
2,788.09 |
2,787.31 |
2,787.92 |
0.0K |
| 09:35 |
2,787.88 |
2,788.31 |
2,787.88 |
2,788.31 |
0.0K |
| 09:36 |
2,788.03 |
2,789.64 |
2,788.03 |
2,789.64 |
0.0K |
| 09:37 |
2,789.31 |
2,789.84 |
2,789.31 |
2,789.80 |
0.0K |
| 09:38 |
2,789.88 |
2,790.72 |
2,789.88 |
2,790.72 |
0.0K |
| 09:39 |
2,790.85 |
2,790.85 |
2,790.26 |
2,790.26 |
0.0K |
| 09:40 |
2,789.68 |
2,790.65 |
2,789.68 |
2,790.09 |
0.0K |
| 09:41 |
2,790.26 |
2,790.26 |
2,788.81 |
2,788.81 |
0.0K |
| 09:42 |
2,789.77 |
2,789.77 |
2,788.32 |
2,788.32 |
0.0K |
| 09:43 |
2,787.92 |
2,787.92 |
2,786.86 |
2,786.86 |
0.0K |
| 09:44 |
2,787.15 |
2,788.60 |
2,787.15 |
2,788.17 |
0.0K |
| 09:45 |
2,788.53 |
2,788.53 |
2,788.06 |
2,788.32 |
0.0K |
| 09:46 |
2,787.92 |
2,789.28 |
2,787.92 |
2,789.28 |
0.0K |
| 09:47 |
2,789.18 |
2,789.54 |
2,789.18 |
2,789.24 |
0.0K |
| 09:48 |
2,789.60 |
2,790.72 |
2,789.33 |
2,789.80 |
0.0K |
| 09:49 |
2,789.69 |
2,789.69 |
2,788.88 |
2,788.88 |
0.0K |
| 09:50 |
2,788.19 |
2,788.19 |
2,786.49 |
2,786.49 |
0.0K |
| 09:51 |
2,786.85 |
2,786.85 |
2,786.43 |
2,786.54 |
0.0K |
| 09:52 |
2,786.97 |
2,787.32 |
2,786.51 |
2,786.51 |
0.0K |
| 09:53 |
2,786.66 |
2,786.66 |
2,785.23 |
2,785.23 |
0.0K |
| 09:54 |
2,785.68 |
2,785.68 |
2,785.32 |
2,785.57 |
0.0K |
| 09:55 |
2,785.84 |
2,787.22 |
2,785.84 |
2,786.43 |
0.0K |
| 09:56 |
2,786.17 |
2,786.85 |
2,786.17 |
2,786.85 |
0.0K |
| 09:57 |
2,786.43 |
2,786.43 |
2,786.15 |
2,786.28 |
0.0K |
| 09:58 |
2,786.32 |
2,786.32 |
2,786.22 |
2,786.23 |
0.0K |
| 09:59 |
2,786.09 |
2,786.09 |
2,784.58 |
2,784.58 |
0.0K |
| 10:00 |
2,783.68 |
2,783.68 |
2,781.87 |
2,782.27 |
0.0K |
| 10:01 |
2,782.60 |
2,783.92 |
2,782.60 |
2,783.09 |
0.0K |
| 10:02 |
2,783.71 |
2,783.71 |
2,783.30 |
2,783.30 |
0.0K |
| 10:03 |
2,782.97 |
2,782.97 |
2,782.27 |
2,782.27 |
0.0K |
| 10:04 |
2,782.79 |
2,783.58 |
2,782.79 |
2,783.58 |
0.0K |
| 10:05 |
2,783.19 |
2,784.21 |
2,783.18 |
2,783.55 |
0.0K |
| 10:06 |
2,783.44 |
2,783.44 |
2,782.97 |
2,783.04 |
0.0K |
| 10:07 |
2,782.47 |
2,782.47 |
2,781.79 |
2,781.79 |
0.0K |
| 10:08 |
2,781.53 |
2,781.70 |
2,781.35 |
2,781.70 |
0.0K |
| 10:09 |
2,782.09 |
2,782.39 |
2,781.78 |
2,781.85 |
0.0K |
| 10:10 |
2,781.68 |
2,781.68 |
2,781.07 |
2,781.20 |
0.0K |
| 10:11 |
2,780.76 |
2,781.04 |
2,780.71 |
2,781.04 |
0.0K |
| 10:12 |
2,781.04 |
2,782.19 |
2,781.04 |
2,781.92 |
0.0K |
| 10:13 |
2,781.86 |
2,782.32 |
2,781.86 |
2,782.12 |
0.0K |
| 10:14 |
2,782.20 |
2,782.66 |
2,781.68 |
2,781.68 |
0.0K |
| 10:15 |
2,781.76 |
2,781.79 |
2,780.95 |
2,780.95 |
0.0K |
| 10:16 |
2,781.16 |
2,781.25 |
2,779.75 |
2,779.75 |
0.0K |
| 10:17 |
2,779.90 |
2,779.90 |
2,779.14 |
2,779.14 |
0.0K |
| 10:18 |
2,779.36 |
2,779.36 |
2,778.19 |
2,778.19 |
0.0K |
| 10:19 |
2,778.01 |
2,778.03 |
2,777.71 |
2,777.71 |
0.0K |
| 10:20 |
2,777.77 |
2,778.20 |
2,777.39 |
2,778.03 |
0.0K |
| 10:21 |
2,778.44 |
2,778.44 |
2,777.61 |
2,777.62 |
0.0K |
| 10:22 |
2,777.49 |
2,777.97 |
2,776.54 |
2,777.97 |
0.0K |
| 10:23 |
2,777.98 |
2,778.87 |
2,777.98 |
2,778.47 |
0.0K |
| 10:24 |
2,778.61 |
2,779.24 |
2,778.05 |
2,779.24 |
0.0K |
| 10:25 |
2,779.14 |
2,779.19 |
2,778.75 |
2,779.03 |
0.0K |
| 10:26 |
2,779.26 |
2,779.35 |
2,778.94 |
2,779.35 |
0.0K |
| 10:27 |
2,779.96 |
2,781.33 |
2,779.96 |
2,781.33 |
0.0K |
| 10:28 |
2,782.08 |
2,782.37 |
2,782.05 |
2,782.37 |
0.0K |
| 10:29 |
2,782.28 |
2,782.66 |
2,782.15 |
2,782.15 |
0.0K |
| 10:30 |
2,782.35 |
2,782.65 |
2,781.70 |
2,782.65 |
0.0K |
| 10:31 |
2,782.85 |
2,783.57 |
2,782.85 |
2,783.57 |
0.0K |
| 10:32 |
2,783.50 |
2,783.61 |
2,783.34 |
2,783.34 |
0.0K |
| 10:33 |
2,783.68 |
2,784.85 |
2,783.55 |
2,784.85 |
0.0K |
| 10:34 |
2,785.08 |
2,785.08 |
2,784.18 |
2,784.18 |
0.0K |
| 10:35 |
2,784.44 |
2,784.81 |
2,784.44 |
2,784.81 |
0.0K |
| 10:36 |
2,784.82 |
2,784.82 |
2,784.14 |
2,784.14 |
0.0K |
| 10:37 |
2,783.94 |
2,784.34 |
2,783.63 |
2,784.34 |
0.0K |
| 10:38 |
2,784.26 |
2,784.26 |
2,783.35 |
2,783.54 |
0.0K |
| 10:39 |
2,783.96 |
2,783.96 |
2,782.73 |
2,782.73 |
0.0K |
| 10:40 |
2,782.83 |
2,782.83 |
2,782.29 |
2,782.29 |
0.0K |
| 10:41 |
2,782.29 |
2,783.90 |
2,782.29 |
2,783.79 |
0.0K |
| 10:42 |
2,783.97 |
2,783.97 |
2,782.64 |
2,782.64 |
0.0K |
| 10:43 |
2,782.99 |
2,782.99 |
2,782.22 |
2,782.22 |
0.0K |
| 10:44 |
2,782.30 |
2,783.49 |
2,782.30 |
2,783.45 |
0.0K |
| 10:45 |
2,783.70 |
2,784.44 |
2,783.44 |
2,784.44 |
0.0K |
| 10:46 |
2,784.43 |
2,784.43 |
2,782.64 |
2,782.64 |
0.0K |
| 10:47 |
2,782.31 |
2,782.51 |
2,781.48 |
2,781.73 |
0.0K |
| 10:48 |
2,782.02 |
2,783.64 |
2,782.02 |
2,783.31 |
0.0K |
| 10:49 |
2,783.67 |
2,783.90 |
2,783.67 |
2,783.90 |
0.0K |
| 10:50 |
2,783.61 |
2,783.61 |
2,783.02 |
2,783.02 |
0.0K |
| 10:51 |
2,782.44 |
2,782.59 |
2,781.49 |
2,781.49 |
0.0K |
| 10:52 |
2,781.57 |
2,781.69 |
2,781.46 |
2,781.46 |
0.0K |
| 10:53 |
2,781.55 |
2,781.63 |
2,780.92 |
2,781.08 |
0.0K |
| 10:54 |
2,780.96 |
2,781.31 |
2,780.96 |
2,781.31 |
0.0K |
| 10:55 |
2,781.31 |
2,781.31 |
2,780.77 |
2,780.87 |
0.0K |
| 10:56 |
2,781.06 |
2,781.57 |
2,781.06 |
2,781.44 |
0.0K |
| 10:57 |
2,781.36 |
2,781.36 |
2,781.15 |
2,781.15 |
0.0K |
| 10:58 |
2,781.27 |
2,781.27 |
2,781.00 |
2,781.00 |
0.0K |
| 10:59 |
2,781.32 |
2,781.81 |
2,781.32 |
2,781.81 |
0.0K |
| 11:00 |
2,781.95 |
2,782.43 |
2,781.76 |
2,782.41 |
0.0K |
| 11:01 |
2,782.72 |
2,782.72 |
2,781.46 |
2,781.61 |
0.0K |
| 11:02 |
2,781.23 |
2,781.37 |
2,780.84 |
2,780.84 |
0.0K |
| 11:03 |
2,781.40 |
2,782.35 |
2,781.40 |
2,782.35 |
0.0K |
| 11:04 |
2,782.49 |
2,782.49 |
2,781.39 |
2,781.39 |
0.0K |
| 11:05 |
2,781.43 |
2,781.43 |
2,781.18 |
2,781.18 |
0.0K |
| 11:06 |
2,781.31 |
2,781.31 |
2,780.74 |
2,780.74 |
0.0K |
| 11:07 |
2,780.97 |
2,780.97 |
2,780.71 |
2,780.71 |
0.0K |
| 11:08 |
2,780.55 |
2,780.55 |
2,778.99 |
2,778.99 |
0.0K |
| 11:09 |
2,779.00 |
2,779.00 |
2,778.77 |
2,778.77 |
0.0K |
| 11:10 |
2,778.76 |
2,779.03 |
2,778.76 |
2,778.95 |
0.0K |
| 11:11 |
2,779.22 |
2,780.51 |
2,779.22 |
2,780.51 |
0.0K |
| 11:12 |
2,780.62 |
2,781.32 |
2,780.56 |
2,781.32 |
0.0K |
| 11:13 |
2,781.86 |
2,782.39 |
2,781.86 |
2,781.99 |
0.0K |
| 11:14 |
2,782.64 |
2,782.74 |
2,782.45 |
2,782.60 |
0.0K |
| 11:15 |
2,783.16 |
2,783.59 |
2,782.97 |
2,783.59 |
0.0K |
| 11:16 |
2,783.67 |
2,784.00 |
2,783.53 |
2,784.00 |
0.0K |
| 11:17 |
2,783.56 |
2,783.56 |
2,783.02 |
2,783.02 |
0.0K |
| 11:18 |
2,782.84 |
2,782.84 |
2,782.33 |
2,782.33 |
0.0K |
| 11:19 |
2,782.28 |
2,782.28 |
2,781.57 |
2,781.57 |
0.0K |
| 11:20 |
2,781.36 |
2,782.43 |
2,781.36 |
2,782.43 |
0.0K |
| 11:21 |
2,782.08 |
2,782.39 |
2,782.08 |
2,782.10 |
0.0K |
| 11:22 |
2,782.09 |
2,782.09 |
2,781.73 |
2,781.73 |
0.0K |
| 11:23 |
2,781.94 |
2,781.94 |
2,781.19 |
2,781.19 |
0.0K |
| 11:24 |
2,780.66 |
2,780.97 |
2,780.66 |
2,780.88 |
0.0K |
| 11:25 |
2,780.95 |
2,780.95 |
2,779.69 |
2,779.69 |
0.0K |
| 11:26 |
2,779.95 |
2,780.68 |
2,779.95 |
2,780.68 |
0.0K |
| 11:27 |
2,780.71 |
2,780.71 |
2,780.04 |
2,780.04 |
0.0K |
| 11:28 |
2,780.31 |
2,780.49 |
2,780.21 |
2,780.49 |
0.0K |
| 11:29 |
2,780.08 |
2,780.08 |
2,779.05 |
2,779.08 |
0.0K |
| 11:30 |
2,780.26 |
2,782.19 |
2,780.26 |
2,781.71 |
0.0K |
| 11:31 |
2,781.34 |
2,781.34 |
2,781.04 |
2,781.17 |
0.0K |
| 11:32 |
2,781.01 |
2,781.71 |
2,780.96 |
2,781.66 |
0.0K |
| 11:33 |
2,781.92 |
2,781.92 |
2,781.63 |
2,781.63 |
0.0K |
| 11:34 |
2,781.52 |
2,781.61 |
2,781.32 |
2,781.44 |
0.0K |
| 11:35 |
2,781.15 |
2,781.15 |
2,780.66 |
2,780.66 |
0.0K |
| 11:36 |
2,781.14 |
2,782.28 |
2,781.14 |
2,781.88 |
0.0K |
| 11:37 |
2,781.66 |
2,781.90 |
2,781.66 |
2,781.89 |
0.0K |
| 11:38 |
2,782.35 |
2,782.35 |
2,781.10 |
2,781.10 |
0.0K |
| 11:39 |
2,781.13 |
2,781.64 |
2,781.13 |
2,781.34 |
0.0K |
| 11:40 |
2,781.34 |
2,782.73 |
2,781.34 |
2,782.46 |
0.0K |
| 11:41 |
2,782.33 |
2,782.48 |
2,782.31 |
2,782.34 |
0.0K |
| 11:42 |
2,782.50 |
2,783.14 |
2,782.50 |
2,783.01 |
0.0K |
| 11:43 |
2,783.50 |
2,784.25 |
2,783.50 |
2,784.10 |
0.0K |
| 11:44 |
2,783.94 |
2,784.26 |
2,783.73 |
2,784.26 |
0.0K |
| 11:45 |
2,784.14 |
2,784.58 |
2,784.14 |
2,784.58 |
0.0K |
| 11:46 |
2,784.58 |
2,784.73 |
2,784.34 |
2,784.34 |
0.0K |
| 11:47 |
2,784.17 |
2,784.44 |
2,784.17 |
2,784.41 |
0.0K |
| 11:48 |
2,784.45 |
2,784.57 |
2,783.78 |
2,783.84 |
0.0K |
| 11:49 |
2,784.03 |
2,785.07 |
2,783.99 |
2,785.07 |
0.0K |
| 11:50 |
2,785.53 |
2,785.56 |
2,785.20 |
2,785.56 |
0.0K |
| 11:51 |
2,785.73 |
2,785.73 |
2,784.66 |
2,784.66 |
0.0K |
| 11:52 |
2,784.77 |
2,784.77 |
2,784.44 |
2,784.65 |
0.0K |
| 11:53 |
2,784.98 |
2,786.12 |
2,784.98 |
2,786.12 |
0.0K |
| 11:54 |
2,786.32 |
2,786.32 |
2,786.16 |
2,786.16 |
0.0K |
| 11:55 |
2,786.06 |
2,786.40 |
2,785.83 |
2,786.40 |
0.0K |
| 11:56 |
2,786.39 |
2,786.59 |
2,786.39 |
2,786.59 |
0.0K |
| 11:57 |
2,786.93 |
2,787.00 |
2,786.86 |
2,786.86 |
0.0K |
| 11:58 |
2,786.96 |
2,787.22 |
2,786.88 |
2,787.22 |
0.0K |
| 11:59 |
2,787.30 |
2,787.30 |
2,786.24 |
2,786.34 |
0.0K |
| 12:00 |
2,786.30 |
2,786.45 |
2,786.11 |
2,786.11 |
0.0K |
| 12:01 |
2,786.14 |
2,786.14 |
2,785.72 |
2,786.03 |
0.0K |
| 12:02 |
2,785.97 |
2,786.41 |
2,785.97 |
2,786.41 |
0.0K |
| 12:03 |
2,786.38 |
2,786.39 |
2,786.31 |
2,786.36 |
0.0K |
| 12:04 |
2,786.38 |
2,787.35 |
2,786.38 |
2,787.35 |
0.0K |
| 12:05 |
2,787.23 |
2,787.23 |
2,786.73 |
2,786.73 |
0.0K |
| 12:06 |
2,786.91 |
2,786.91 |
2,786.40 |
2,786.45 |
0.0K |
| 12:07 |
2,786.39 |
2,786.39 |
2,785.74 |
2,785.74 |
0.0K |
| 12:08 |
2,785.63 |
2,785.63 |
2,785.40 |
2,785.45 |
0.0K |
| 12:09 |
2,785.92 |
2,786.13 |
2,785.92 |
2,785.92 |
0.0K |
| 12:10 |
2,785.83 |
2,786.69 |
2,785.83 |
2,786.69 |
0.0K |
| 12:11 |
2,786.95 |
2,787.31 |
2,786.95 |
2,787.31 |
0.0K |
| 12:12 |
2,787.73 |
2,787.73 |
2,787.29 |
2,787.38 |
0.0K |
| 12:13 |
2,787.32 |
2,787.32 |
2,786.85 |
2,786.92 |
0.0K |
| 12:14 |
2,786.71 |
2,786.93 |
2,786.71 |
2,786.93 |
0.0K |
| 12:15 |
2,786.92 |
2,787.56 |
2,786.68 |
2,787.56 |
0.0K |
| 12:16 |
2,787.62 |
2,787.88 |
2,787.62 |
2,787.88 |
0.0K |
| 12:17 |
2,787.85 |
2,788.26 |
2,787.69 |
2,787.69 |
0.0K |
| 12:18 |
2,787.76 |
2,788.01 |
2,787.76 |
2,787.92 |
0.0K |
| 12:19 |
2,787.90 |
2,787.95 |
2,787.74 |
2,787.74 |
0.0K |
| 12:20 |
2,788.16 |
2,788.53 |
2,788.10 |
2,788.50 |
0.0K |
| 12:21 |
2,788.27 |
2,789.35 |
2,788.27 |
2,789.35 |
0.0K |
| 12:22 |
2,789.69 |
2,790.03 |
2,789.69 |
2,789.69 |
0.0K |
| 12:23 |
2,789.49 |
2,789.72 |
2,789.41 |
2,789.72 |
0.0K |
| 12:24 |
2,789.49 |
2,789.51 |
2,789.00 |
2,789.15 |
0.0K |
| 12:25 |
2,789.29 |
2,789.70 |
2,789.29 |
2,789.70 |
0.0K |
| 12:26 |
2,789.92 |
2,790.61 |
2,789.92 |
2,790.61 |
0.0K |
| 12:27 |
2,790.58 |
2,791.14 |
2,790.58 |
2,790.90 |
0.0K |
| 12:28 |
2,791.18 |
2,791.62 |
2,791.18 |
2,791.57 |
0.0K |
| 12:29 |
2,791.35 |
2,791.35 |
2,790.71 |
2,790.71 |
0.0K |
| 12:30 |
2,790.75 |
2,790.75 |
2,790.12 |
2,790.12 |
0.0K |
| 12:31 |
2,789.86 |
2,789.86 |
2,788.73 |
2,789.02 |
0.0K |
| 12:32 |
2,789.27 |
2,789.71 |
2,788.85 |
2,789.71 |
0.0K |
| 12:33 |
2,789.49 |
2,789.49 |
2,788.80 |
2,789.14 |
0.0K |
| 12:34 |
2,789.26 |
2,789.49 |
2,789.26 |
2,789.46 |
0.0K |
| 12:35 |
2,789.62 |
2,789.80 |
2,789.53 |
2,789.62 |
0.0K |
| 12:36 |
2,789.64 |
2,790.40 |
2,789.64 |
2,790.40 |
0.0K |
| 12:37 |
2,790.43 |
2,790.63 |
2,789.88 |
2,789.88 |
0.0K |
| 12:38 |
2,790.06 |
2,790.52 |
2,790.06 |
2,790.32 |
0.0K |
| 12:39 |
2,790.15 |
2,790.18 |
2,790.01 |
2,790.01 |
0.0K |
| 12:40 |
2,790.19 |
2,790.39 |
2,790.04 |
2,790.39 |
0.0K |
| 12:41 |
2,789.48 |
2,789.51 |
2,789.17 |
2,789.17 |
0.0K |
| 12:42 |
2,789.10 |
2,789.25 |
2,788.46 |
2,788.46 |
0.0K |
| 12:43 |
2,788.48 |
2,789.04 |
2,788.48 |
2,789.01 |
0.0K |
| 12:44 |
2,789.39 |
2,789.43 |
2,789.26 |
2,789.43 |
0.0K |
| 12:45 |
2,789.39 |
2,790.27 |
2,789.39 |
2,790.27 |
0.0K |
| 12:46 |
2,790.47 |
2,790.72 |
2,790.44 |
2,790.72 |
0.0K |
| 12:47 |
2,790.59 |
2,790.59 |
2,790.16 |
2,790.16 |
0.0K |
| 12:48 |
2,790.20 |
2,790.63 |
2,790.20 |
2,790.41 |
0.0K |
| 12:49 |
2,789.96 |
2,789.96 |
2,789.24 |
2,789.28 |
0.0K |
| 12:50 |
2,789.39 |
2,789.39 |
2,788.54 |
2,788.54 |
0.0K |
| 12:51 |
2,788.07 |
2,788.25 |
2,788.03 |
2,788.16 |
0.0K |
| 12:52 |
2,788.05 |
2,788.05 |
2,786.56 |
2,786.56 |
0.0K |
| 12:53 |
2,786.73 |
2,787.27 |
2,786.73 |
2,787.27 |
0.0K |
| 12:54 |
2,787.94 |
2,788.50 |
2,787.94 |
2,788.48 |
0.0K |
| 12:55 |
2,788.54 |
2,788.54 |
2,788.33 |
2,788.33 |
0.0K |
| 12:56 |
2,788.18 |
2,788.31 |
2,787.84 |
2,787.84 |
0.0K |
| 12:57 |
2,787.66 |
2,787.66 |
2,787.46 |
2,787.60 |
0.0K |
| 12:58 |
2,787.69 |
2,787.69 |
2,787.30 |
2,787.30 |
0.0K |
| 12:59 |
2,787.33 |
2,787.37 |
2,787.10 |
2,787.32 |
0.0K |
| 13:00 |
2,787.48 |
2,787.89 |
2,787.48 |
2,787.89 |
0.0K |
| 13:01 |
2,788.02 |
2,788.02 |
2,786.89 |
2,786.89 |
0.0K |
| 13:02 |
2,787.29 |
2,787.34 |
2,787.08 |
2,787.12 |
0.0K |
| 13:03 |
2,787.10 |
2,788.03 |
2,787.10 |
2,788.03 |
0.0K |
| 13:04 |
2,788.41 |
2,788.42 |
2,788.35 |
2,788.36 |
0.0K |
| 13:05 |
2,788.20 |
2,788.67 |
2,788.15 |
2,788.67 |
0.0K |
| 13:06 |
2,788.47 |
2,788.69 |
2,788.42 |
2,788.44 |
0.0K |
| 13:07 |
2,788.25 |
2,788.63 |
2,788.25 |
2,788.36 |
0.0K |
| 13:08 |
2,788.43 |
2,790.37 |
2,788.43 |
2,790.37 |
0.0K |
| 13:09 |
2,790.67 |
2,791.02 |
2,790.67 |
2,791.02 |
0.0K |
| 13:10 |
2,791.36 |
2,792.48 |
2,791.36 |
2,792.48 |
0.0K |
| 13:11 |
2,792.36 |
2,792.77 |
2,792.36 |
2,792.37 |
0.0K |
| 13:12 |
2,792.45 |
2,793.14 |
2,792.45 |
2,793.14 |
0.0K |
| 13:13 |
2,793.16 |
2,793.80 |
2,793.16 |
2,793.39 |
0.0K |
| 13:14 |
2,793.30 |
2,793.59 |
2,793.30 |
2,793.54 |
0.0K |
| 13:15 |
2,793.54 |
2,793.54 |
2,792.61 |
2,792.61 |
0.0K |
| 13:16 |
2,792.89 |
2,792.89 |
2,792.02 |
2,792.02 |
0.0K |
| 13:17 |
2,791.58 |
2,791.58 |
2,791.06 |
2,791.35 |
0.0K |
| 13:18 |
2,791.22 |
2,791.22 |
2,790.66 |
2,790.79 |
0.0K |
| 13:19 |
2,790.95 |
2,791.98 |
2,790.95 |
2,791.73 |
0.0K |
| 13:20 |
2,791.38 |
2,791.64 |
2,791.32 |
2,791.32 |
0.0K |
| 13:21 |
2,791.08 |
2,791.30 |
2,790.97 |
2,790.97 |
0.0K |
| 13:22 |
2,791.15 |
2,791.21 |
2,790.66 |
2,790.66 |
0.0K |
| 13:23 |
2,790.37 |
2,790.38 |
2,789.66 |
2,789.78 |
0.0K |
| 13:24 |
2,789.87 |
2,790.03 |
2,789.87 |
2,789.92 |
0.0K |
| 13:25 |
2,790.08 |
2,790.08 |
2,789.66 |
2,789.69 |
0.0K |
| 13:26 |
2,789.89 |
2,789.89 |
2,789.55 |
2,789.55 |
0.0K |
| 13:27 |
2,789.71 |
2,789.71 |
2,789.34 |
2,789.34 |
0.0K |
| 13:28 |
2,789.22 |
2,789.22 |
2,788.84 |
2,789.09 |
0.0K |
| 13:29 |
2,789.06 |
2,789.06 |
2,788.82 |
2,789.02 |
0.0K |
| 13:30 |
2,789.07 |
2,789.07 |
2,788.61 |
2,788.61 |
0.0K |
| 13:31 |
2,788.29 |
2,788.77 |
2,788.29 |
2,788.77 |
0.0K |
| 13:32 |
2,788.75 |
2,789.49 |
2,788.75 |
2,789.49 |
0.0K |
| 13:33 |
2,789.62 |
2,789.92 |
2,789.62 |
2,789.92 |
0.0K |
| 13:34 |
2,789.94 |
2,790.38 |
2,789.94 |
2,790.35 |
0.0K |
| 13:35 |
2,790.57 |
2,790.73 |
2,790.57 |
2,790.64 |
0.0K |
| 13:36 |
2,790.37 |
2,790.68 |
2,790.37 |
2,790.68 |
0.0K |
| 13:37 |
2,790.70 |
2,790.70 |
2,790.04 |
2,790.39 |
0.0K |
| 13:38 |
2,790.52 |
2,790.84 |
2,790.51 |
2,790.51 |
0.0K |
| 13:39 |
2,790.63 |
2,791.05 |
2,790.63 |
2,791.04 |
0.0K |
| 13:40 |
2,791.24 |
2,791.60 |
2,791.24 |
2,791.60 |
0.0K |
| 13:41 |
2,791.52 |
2,791.52 |
2,791.38 |
2,791.42 |
0.0K |
| 13:42 |
2,791.82 |
2,792.60 |
2,791.82 |
2,792.60 |
0.0K |
| 13:43 |
2,792.45 |
2,792.46 |
2,792.08 |
2,792.08 |
0.0K |
| 13:44 |
2,792.10 |
2,792.10 |
2,791.44 |
2,791.85 |
0.0K |
| 13:45 |
2,791.88 |
2,791.98 |
2,791.74 |
2,791.74 |
0.0K |
| 13:46 |
2,791.94 |
2,792.08 |
2,791.93 |
2,792.08 |
0.0K |
| 13:47 |
2,791.86 |
2,792.72 |
2,791.86 |
2,792.72 |
0.0K |
| 13:48 |
2,792.97 |
2,792.97 |
2,792.47 |
2,792.47 |
0.0K |
| 13:49 |
2,792.52 |
2,792.52 |
2,792.39 |
2,792.43 |
0.0K |
| 13:50 |
2,792.16 |
2,792.16 |
2,791.93 |
2,791.95 |
0.0K |
| 13:51 |
2,791.82 |
2,792.17 |
2,791.82 |
2,792.17 |
0.0K |
| 13:52 |
2,792.30 |
2,793.04 |
2,792.30 |
2,793.04 |
0.0K |
| 13:53 |
2,793.05 |
2,793.25 |
2,792.88 |
2,793.25 |
0.0K |
| 13:54 |
2,793.32 |
2,793.40 |
2,793.16 |
2,793.40 |
0.0K |
| 13:55 |
2,793.45 |
2,793.86 |
2,793.45 |
2,793.86 |
0.0K |
| 13:56 |
2,793.84 |
2,794.33 |
2,793.84 |
2,794.33 |
0.0K |
| 13:57 |
2,794.45 |
2,794.70 |
2,794.45 |
2,794.70 |
0.0K |
| 13:58 |
2,794.66 |
2,795.17 |
2,794.66 |
2,795.17 |
0.0K |
| 13:59 |
2,795.00 |
2,795.00 |
2,794.46 |
2,794.46 |
0.0K |
| 14:00 |
2,794.39 |
2,794.65 |
2,794.39 |
2,794.65 |
0.0K |
| 14:01 |
2,794.67 |
2,794.69 |
2,794.66 |
2,794.66 |
0.0K |
| 14:02 |
2,795.10 |
2,796.34 |
2,795.10 |
2,796.32 |
0.0K |
| 14:03 |
2,796.11 |
2,796.71 |
2,796.11 |
2,796.71 |
0.0K |
| 14:04 |
2,796.62 |
2,796.62 |
2,796.19 |
2,796.19 |
0.0K |
| 14:05 |
2,796.28 |
2,796.57 |
2,796.06 |
2,796.54 |
0.0K |
| 14:06 |
2,796.53 |
2,796.70 |
2,796.53 |
2,796.70 |
0.0K |
| 14:07 |
2,796.88 |
2,797.31 |
2,796.80 |
2,797.31 |
0.0K |
| 14:08 |
2,797.45 |
2,797.65 |
2,797.45 |
2,797.52 |
0.0K |
| 14:09 |
2,797.57 |
2,797.57 |
2,797.16 |
2,797.16 |
0.0K |
| 14:10 |
2,797.21 |
2,797.40 |
2,796.84 |
2,796.84 |
0.0K |
| 14:11 |
2,796.58 |
2,796.58 |
2,796.04 |
2,796.15 |
0.0K |
| 14:12 |
2,796.57 |
2,796.78 |
2,796.57 |
2,796.60 |
0.0K |
| 14:13 |
2,796.66 |
2,796.76 |
2,796.35 |
2,796.35 |
0.0K |
| 14:14 |
2,796.36 |
2,796.53 |
2,796.36 |
2,796.51 |
0.0K |
| 14:15 |
2,796.52 |
2,796.52 |
2,796.21 |
2,796.21 |
0.0K |
| 14:16 |
2,796.23 |
2,796.75 |
2,796.23 |
2,796.75 |
0.0K |
| 14:17 |
2,796.81 |
2,796.93 |
2,796.81 |
2,796.89 |
0.0K |
| 14:18 |
2,796.71 |
2,797.15 |
2,796.71 |
2,797.04 |
0.0K |
| 14:19 |
2,796.81 |
2,796.95 |
2,796.81 |
2,796.83 |
0.0K |
| 14:20 |
2,796.85 |
2,796.92 |
2,796.83 |
2,796.90 |
0.0K |
| 14:21 |
2,797.12 |
2,797.43 |
2,797.12 |
2,797.43 |
0.0K |
| 14:22 |
2,797.50 |
2,797.59 |
2,797.42 |
2,797.59 |
0.0K |
| 14:23 |
2,797.67 |
2,798.36 |
2,797.67 |
2,798.36 |
0.0K |
| 14:24 |
2,798.67 |
2,798.67 |
2,798.05 |
2,798.05 |
0.0K |
| 14:25 |
2,798.21 |
2,798.67 |
2,798.21 |
2,798.66 |
0.0K |
| 14:26 |
2,798.71 |
2,798.71 |
2,797.43 |
2,797.43 |
0.0K |
| 14:27 |
2,797.15 |
2,797.21 |
2,797.09 |
2,797.09 |
0.0K |
| 14:28 |
2,796.65 |
2,797.22 |
2,796.65 |
2,797.22 |
0.0K |
| 14:29 |
2,797.27 |
2,797.27 |
2,796.39 |
2,796.49 |
0.0K |
| 14:30 |
2,796.45 |
2,796.45 |
2,796.18 |
2,796.18 |
0.0K |
| 14:31 |
2,796.39 |
2,796.39 |
2,795.91 |
2,796.22 |
0.0K |
| 14:32 |
2,795.78 |
2,796.07 |
2,795.78 |
2,796.05 |
0.0K |
| 14:33 |
2,796.23 |
2,796.23 |
2,795.45 |
2,795.45 |
0.0K |
| 14:34 |
2,795.59 |
2,796.02 |
2,795.59 |
2,796.02 |
0.0K |
| 14:35 |
2,795.87 |
2,796.01 |
2,795.74 |
2,796.01 |
0.0K |
| 14:36 |
2,795.93 |
2,796.54 |
2,795.93 |
2,796.54 |
0.0K |
| 14:37 |
2,796.21 |
2,796.82 |
2,796.21 |
2,796.60 |
0.0K |
| 14:38 |
2,797.03 |
2,797.03 |
2,796.88 |
2,796.88 |
0.0K |
| 14:39 |
2,796.76 |
2,796.93 |
2,796.76 |
2,796.78 |
0.0K |
| 14:40 |
2,796.97 |
2,797.49 |
2,796.97 |
2,797.44 |
0.0K |
| 14:41 |
2,797.27 |
2,797.27 |
2,796.62 |
2,796.62 |
0.0K |
| 14:42 |
2,796.66 |
2,796.71 |
2,796.66 |
2,796.71 |
0.0K |
| 14:43 |
2,796.79 |
2,797.02 |
2,796.77 |
2,797.02 |
0.0K |
| 14:44 |
2,797.16 |
2,797.48 |
2,797.16 |
2,797.38 |
0.0K |
| 14:45 |
2,797.32 |
2,797.37 |
2,797.24 |
2,797.24 |
0.0K |
| 14:46 |
2,797.38 |
2,798.44 |
2,797.38 |
2,798.44 |
0.0K |
| 14:47 |
2,798.28 |
2,798.28 |
2,797.95 |
2,797.95 |
0.0K |
| 14:48 |
2,797.56 |
2,797.90 |
2,797.55 |
2,797.90 |
0.0K |
| 14:49 |
2,797.91 |
2,797.91 |
2,797.33 |
2,797.42 |
0.0K |
| 14:50 |
2,797.43 |
2,797.75 |
2,797.43 |
2,797.75 |
0.0K |
| 14:51 |
2,797.84 |
2,798.10 |
2,797.84 |
2,798.10 |
0.0K |
| 14:52 |
2,798.33 |
2,798.34 |
2,798.30 |
2,798.33 |
0.0K |
| 14:53 |
2,798.49 |
2,798.49 |
2,798.20 |
2,798.20 |
0.0K |
| 14:54 |
2,798.36 |
2,798.36 |
2,797.99 |
2,797.99 |
0.0K |
| 14:55 |
2,797.90 |
2,798.35 |
2,797.90 |
2,798.35 |
0.0K |
| 14:56 |
2,798.44 |
2,798.61 |
2,798.44 |
2,798.44 |
0.0K |
| 14:57 |
2,798.41 |
2,798.42 |
2,798.29 |
2,798.29 |
0.0K |
| 14:58 |
2,798.35 |
2,798.61 |
2,798.34 |
2,798.61 |
0.0K |
| 14:59 |
2,798.82 |
2,799.03 |
2,798.82 |
2,799.00 |
0.0K |
| 15:00 |
2,798.94 |
2,799.23 |
2,798.94 |
2,799.14 |
0.0K |
| 15:01 |
2,799.23 |
2,799.55 |
2,799.19 |
2,799.55 |
0.0K |
| 15:02 |
2,799.95 |
2,799.95 |
2,799.70 |
2,799.75 |
0.0K |
| 15:03 |
2,799.44 |
2,799.44 |
2,798.48 |
2,798.48 |
0.0K |
| 15:04 |
2,798.41 |
2,798.41 |
2,797.94 |
2,798.27 |
0.0K |
| 15:05 |
2,798.23 |
2,798.23 |
2,798.06 |
2,798.15 |
0.0K |
| 15:06 |
2,798.30 |
2,798.39 |
2,798.02 |
2,798.39 |
0.0K |
| 15:07 |
2,798.80 |
2,799.12 |
2,798.80 |
2,799.12 |
0.0K |
| 15:08 |
2,799.13 |
2,799.46 |
2,799.03 |
2,799.46 |
0.0K |
| 15:09 |
2,799.49 |
2,799.49 |
2,799.23 |
2,799.23 |
0.0K |
| 15:10 |
2,799.18 |
2,799.49 |
2,799.18 |
2,799.49 |
0.0K |
| 15:11 |
2,799.72 |
2,800.09 |
2,799.49 |
2,799.49 |
0.0K |
| 15:12 |
2,799.57 |
2,799.65 |
2,799.28 |
2,799.63 |
0.0K |
| 15:13 |
2,799.65 |
2,800.31 |
2,799.65 |
2,800.31 |
0.0K |
| 15:14 |
2,799.97 |
2,799.97 |
2,799.64 |
2,799.65 |
0.0K |
| 15:15 |
2,799.87 |
2,800.14 |
2,799.87 |
2,799.92 |
0.0K |
| 15:16 |
2,799.76 |
2,799.76 |
2,799.52 |
2,799.54 |
0.0K |
| 15:17 |
2,799.44 |
2,800.20 |
2,799.44 |
2,800.20 |
0.0K |
| 15:18 |
2,800.46 |
2,800.46 |
2,800.23 |
2,800.23 |
0.0K |
| 15:19 |
2,800.29 |
2,800.56 |
2,800.27 |
2,800.56 |
0.0K |
| 15:20 |
2,800.59 |
2,800.66 |
2,800.56 |
2,800.66 |
0.0K |
| 15:21 |
2,800.70 |
2,801.38 |
2,800.70 |
2,801.38 |
0.0K |
| 15:22 |
2,801.57 |
2,801.85 |
2,801.52 |
2,801.85 |
0.0K |
| 15:23 |
2,801.86 |
2,802.13 |
2,801.86 |
2,802.07 |
0.0K |
| 15:24 |
2,802.18 |
2,802.64 |
2,802.18 |
2,802.64 |
0.0K |
| 15:25 |
2,802.60 |
2,802.60 |
2,801.95 |
2,801.96 |
0.0K |
| 15:26 |
2,801.98 |
2,801.98 |
2,801.74 |
2,801.98 |
0.0K |
| 15:27 |
2,801.95 |
2,802.03 |
2,801.86 |
2,802.03 |
0.0K |
| 15:28 |
2,801.85 |
2,801.85 |
2,801.36 |
2,801.36 |
0.0K |
| 15:29 |
2,801.04 |
2,801.04 |
2,800.54 |
2,800.54 |
0.0K |
| 15:30 |
2,800.70 |
2,800.70 |
2,799.53 |
2,799.53 |
0.0K |
| 15:31 |
2,799.14 |
2,799.14 |
2,797.90 |
2,797.90 |
0.0K |
| 15:32 |
2,797.70 |
2,797.70 |
2,796.61 |
2,796.76 |
0.0K |
| 15:33 |
2,796.41 |
2,796.41 |
2,795.51 |
2,795.51 |
0.0K |
| 15:34 |
2,794.95 |
2,795.19 |
2,794.71 |
2,795.19 |
0.0K |
| 15:35 |
2,795.41 |
2,796.11 |
2,795.23 |
2,796.11 |
0.0K |
| 15:36 |
2,796.25 |
2,796.25 |
2,795.88 |
2,795.88 |
0.0K |
| 15:37 |
2,795.66 |
2,795.66 |
2,795.34 |
2,795.43 |
0.0K |
| 15:38 |
2,795.11 |
2,795.11 |
2,794.59 |
2,794.80 |
0.0K |
| 15:39 |
2,794.35 |
2,794.61 |
2,794.06 |
2,794.06 |
0.0K |
| 15:40 |
2,794.19 |
2,794.19 |
2,793.10 |
2,793.10 |
0.0K |
| 15:41 |
2,792.70 |
2,792.70 |
2,791.95 |
2,791.95 |
0.0K |
| 15:42 |
2,792.03 |
2,792.35 |
2,791.75 |
2,792.30 |
0.0K |
| 15:43 |
2,792.40 |
2,793.72 |
2,792.40 |
2,793.41 |
0.0K |
| 15:44 |
2,793.54 |
2,793.68 |
2,793.05 |
2,793.68 |
0.0K |
| 15:45 |
2,793.58 |
2,794.45 |
2,793.58 |
2,794.03 |
0.0K |
| 15:46 |
2,793.36 |
2,793.36 |
2,792.86 |
2,792.86 |
0.0K |
| 15:47 |
2,792.84 |
2,792.84 |
2,792.48 |
2,792.49 |
0.0K |
| 15:48 |
2,792.15 |
2,792.15 |
2,791.62 |
2,791.62 |
0.0K |
| 15:49 |
2,791.92 |
2,791.92 |
2,790.87 |
2,790.87 |
0.0K |
| 15:50 |
2,790.76 |
2,790.76 |
2,788.02 |
2,788.02 |
0.0K |
| 15:51 |
2,787.04 |
2,787.04 |
2,785.83 |
2,785.83 |
0.0K |
| 15:52 |
2,785.58 |
2,785.58 |
2,784.21 |
2,784.21 |
0.0K |
| 15:53 |
2,783.61 |
2,785.31 |
2,783.61 |
2,785.31 |
0.0K |
| 15:54 |
2,785.60 |
2,786.85 |
2,785.60 |
2,786.80 |
0.0K |
| 15:55 |
2,787.00 |
2,787.91 |
2,787.00 |
2,787.91 |
0.0K |
| 15:56 |
2,788.06 |
2,788.26 |
2,787.62 |
2,788.26 |
0.0K |
| 15:57 |
2,788.01 |
2,788.66 |
2,787.90 |
2,788.66 |
0.0K |
| 15:58 |
2,788.59 |
2,788.59 |
2,787.63 |
2,787.63 |
0.0K |
| 15:59 |
2,788.15 |
2,788.38 |
2,787.46 |
2,788.38 |
0.0K |
| 16:00 |
2,787.97 |
2,788.19 |
2,787.97 |
2,788.19 |
0.0K |
| 16:01 |
2,788.19 |
2,788.19 |
2,787.91 |
2,787.91 |
0.0K |
| 16:02 |
2,787.99 |
2,787.99 |
2,787.78 |
2,787.78 |
0.0K |
| 16:03 |
2,787.78 |
2,787.79 |
2,787.73 |
2,787.76 |
0.0K |
| 16:04 |
2,787.73 |
2,787.79 |
2,787.73 |
2,787.78 |
0.0K |
| 16:05 |
2,787.79 |
2,787.80 |
2,787.72 |
2,787.75 |
0.0K |
| 16:06 |
2,787.77 |
2,787.77 |
2,787.63 |
2,787.63 |
0.0K |
| 16:07 |
2,787.65 |
2,787.69 |
2,787.65 |
2,787.67 |
0.0K |
| 16:08 |
2,787.69 |
2,787.83 |
2,787.69 |
2,787.83 |
0.0K |
| 16:09 |
2,787.84 |
2,787.91 |
2,787.77 |
2,787.77 |
0.0K |
| 16:10 |
2,787.84 |
2,787.86 |
2,787.72 |
2,787.74 |
0.0K |
| 16:11 |
2,787.72 |
2,787.72 |
2,787.64 |
2,787.64 |
0.0K |
| 16:12 |
2,787.68 |
2,787.71 |
2,787.56 |
2,787.56 |
0.0K |
| 16:13 |
2,787.64 |
2,787.64 |
2,787.44 |
2,787.44 |
0.0K |
| 16:14 |
2,787.50 |
2,787.60 |
2,787.45 |
2,787.45 |
0.0K |
| 16:15 |
2,787.48 |
2,787.48 |
2,787.48 |
2,787.48 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|