| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,779.13 |
2,779.81 |
2,778.74 |
2,779.81 |
0.0K |
| 09:32 |
2,779.68 |
2,779.68 |
2,779.24 |
2,779.46 |
0.0K |
| 09:33 |
2,779.99 |
2,779.99 |
2,779.14 |
2,779.86 |
0.0K |
| 09:34 |
2,779.94 |
2,780.83 |
2,779.94 |
2,780.83 |
0.0K |
| 09:35 |
2,780.94 |
2,781.81 |
2,780.90 |
2,781.57 |
0.0K |
| 09:36 |
2,781.21 |
2,781.21 |
2,779.56 |
2,779.56 |
0.0K |
| 09:37 |
2,779.16 |
2,779.16 |
2,778.17 |
2,778.17 |
0.0K |
| 09:38 |
2,778.21 |
2,780.21 |
2,778.21 |
2,780.21 |
0.0K |
| 09:39 |
2,780.34 |
2,780.66 |
2,779.97 |
2,780.49 |
0.0K |
| 09:40 |
2,779.95 |
2,782.09 |
2,779.95 |
2,782.09 |
0.0K |
| 09:41 |
2,782.17 |
2,782.61 |
2,781.95 |
2,782.61 |
0.0K |
| 09:42 |
2,782.67 |
2,783.29 |
2,782.67 |
2,783.29 |
0.0K |
| 09:43 |
2,783.10 |
2,783.80 |
2,782.63 |
2,783.80 |
0.0K |
| 09:44 |
2,783.94 |
2,784.32 |
2,783.86 |
2,784.32 |
0.0K |
| 09:45 |
2,783.67 |
2,783.67 |
2,783.40 |
2,783.47 |
0.0K |
| 09:46 |
2,783.69 |
2,784.66 |
2,783.69 |
2,784.66 |
0.0K |
| 09:47 |
2,784.23 |
2,785.23 |
2,784.23 |
2,785.23 |
0.0K |
| 09:48 |
2,785.15 |
2,786.27 |
2,785.15 |
2,786.27 |
0.0K |
| 09:49 |
2,786.35 |
2,786.57 |
2,786.05 |
2,786.05 |
0.0K |
| 09:50 |
2,786.12 |
2,786.51 |
2,785.95 |
2,786.10 |
0.0K |
| 09:51 |
2,785.62 |
2,786.42 |
2,785.62 |
2,786.13 |
0.0K |
| 09:52 |
2,786.35 |
2,786.98 |
2,786.35 |
2,786.98 |
0.0K |
| 09:53 |
2,786.42 |
2,787.34 |
2,786.42 |
2,787.34 |
0.0K |
| 09:54 |
2,787.28 |
2,787.28 |
2,786.74 |
2,786.97 |
0.0K |
| 09:55 |
2,786.94 |
2,787.53 |
2,786.88 |
2,787.53 |
0.0K |
| 09:56 |
2,787.34 |
2,787.34 |
2,785.85 |
2,785.85 |
0.0K |
| 09:57 |
2,785.47 |
2,785.61 |
2,785.22 |
2,785.22 |
0.0K |
| 09:58 |
2,785.37 |
2,785.87 |
2,784.79 |
2,784.89 |
0.0K |
| 09:59 |
2,784.44 |
2,784.44 |
2,783.81 |
2,783.81 |
0.0K |
| 10:00 |
2,784.13 |
2,784.13 |
2,781.81 |
2,782.38 |
0.0K |
| 10:01 |
2,782.16 |
2,783.29 |
2,782.16 |
2,783.29 |
0.0K |
| 10:02 |
2,783.48 |
2,783.85 |
2,783.48 |
2,783.85 |
0.0K |
| 10:03 |
2,784.05 |
2,784.18 |
2,783.80 |
2,783.97 |
0.0K |
| 10:04 |
2,784.45 |
2,785.11 |
2,784.45 |
2,784.47 |
0.0K |
| 10:05 |
2,784.66 |
2,784.81 |
2,784.44 |
2,784.77 |
0.0K |
| 10:06 |
2,784.93 |
2,785.30 |
2,784.93 |
2,785.10 |
0.0K |
| 10:07 |
2,785.00 |
2,785.56 |
2,785.00 |
2,785.01 |
0.0K |
| 10:08 |
2,785.30 |
2,785.30 |
2,784.87 |
2,784.87 |
0.0K |
| 10:09 |
2,784.93 |
2,785.08 |
2,784.59 |
2,785.08 |
0.0K |
| 10:10 |
2,785.07 |
2,785.24 |
2,785.00 |
2,785.00 |
0.0K |
| 10:11 |
2,785.04 |
2,785.04 |
2,784.55 |
2,784.55 |
0.0K |
| 10:12 |
2,784.67 |
2,784.67 |
2,783.52 |
2,783.52 |
0.0K |
| 10:13 |
2,783.99 |
2,783.99 |
2,782.87 |
2,782.87 |
0.0K |
| 10:14 |
2,782.56 |
2,782.83 |
2,782.54 |
2,782.54 |
0.0K |
| 10:15 |
2,782.56 |
2,782.56 |
2,781.35 |
2,781.35 |
0.0K |
| 10:16 |
2,781.57 |
2,781.57 |
2,781.23 |
2,781.47 |
0.0K |
| 10:17 |
2,781.59 |
2,781.59 |
2,780.29 |
2,780.41 |
0.0K |
| 10:18 |
2,780.44 |
2,780.44 |
2,779.83 |
2,780.05 |
0.0K |
| 10:19 |
2,780.75 |
2,780.89 |
2,780.68 |
2,780.68 |
0.0K |
| 10:20 |
2,780.59 |
2,780.64 |
2,780.22 |
2,780.64 |
0.0K |
| 10:21 |
2,781.34 |
2,781.34 |
2,780.33 |
2,780.33 |
0.0K |
| 10:22 |
2,780.95 |
2,780.95 |
2,780.44 |
2,780.44 |
0.0K |
| 10:23 |
2,780.52 |
2,781.32 |
2,780.52 |
2,781.29 |
0.0K |
| 10:24 |
2,781.56 |
2,783.09 |
2,781.56 |
2,783.09 |
0.0K |
| 10:25 |
2,782.78 |
2,782.78 |
2,781.22 |
2,781.22 |
0.0K |
| 10:26 |
2,781.70 |
2,781.89 |
2,781.53 |
2,781.89 |
0.0K |
| 10:27 |
2,781.64 |
2,781.64 |
2,781.01 |
2,781.41 |
0.0K |
| 10:28 |
2,781.74 |
2,781.74 |
2,780.36 |
2,780.36 |
0.0K |
| 10:29 |
2,780.31 |
2,780.69 |
2,780.31 |
2,780.69 |
0.0K |
| 10:30 |
2,780.71 |
2,780.71 |
2,780.04 |
2,780.04 |
0.0K |
| 10:31 |
2,779.95 |
2,779.95 |
2,777.58 |
2,777.67 |
0.0K |
| 10:32 |
2,777.61 |
2,777.61 |
2,775.35 |
2,775.58 |
0.0K |
| 10:33 |
2,776.12 |
2,776.39 |
2,776.10 |
2,776.39 |
0.0K |
| 10:34 |
2,776.46 |
2,776.46 |
2,775.85 |
2,776.16 |
0.0K |
| 10:35 |
2,775.98 |
2,775.98 |
2,775.36 |
2,775.41 |
0.0K |
| 10:36 |
2,774.58 |
2,774.87 |
2,774.44 |
2,774.87 |
0.0K |
| 10:37 |
2,774.54 |
2,774.54 |
2,773.70 |
2,773.92 |
0.0K |
| 10:38 |
2,773.76 |
2,773.76 |
2,773.28 |
2,773.28 |
0.0K |
| 10:39 |
2,773.40 |
2,774.47 |
2,773.40 |
2,773.73 |
0.0K |
| 10:40 |
2,773.79 |
2,773.79 |
2,772.74 |
2,772.74 |
0.0K |
| 10:41 |
2,772.91 |
2,772.91 |
2,772.43 |
2,772.69 |
0.0K |
| 10:42 |
2,772.52 |
2,773.97 |
2,772.52 |
2,773.97 |
0.0K |
| 10:43 |
2,774.00 |
2,774.01 |
2,773.66 |
2,774.01 |
0.0K |
| 10:44 |
2,774.00 |
2,775.03 |
2,774.00 |
2,775.03 |
0.0K |
| 10:45 |
2,775.21 |
2,776.02 |
2,775.04 |
2,776.02 |
0.0K |
| 10:46 |
2,776.31 |
2,776.53 |
2,776.14 |
2,776.14 |
0.0K |
| 10:47 |
2,775.55 |
2,775.64 |
2,774.82 |
2,774.82 |
0.0K |
| 10:48 |
2,775.33 |
2,775.33 |
2,774.70 |
2,775.06 |
0.0K |
| 10:49 |
2,774.79 |
2,781.31 |
2,774.79 |
2,779.66 |
0.0K |
| 10:50 |
2,779.89 |
2,779.89 |
2,778.67 |
2,778.67 |
0.0K |
| 10:51 |
2,778.36 |
2,778.36 |
2,777.67 |
2,777.85 |
0.0K |
| 10:52 |
2,777.26 |
2,778.17 |
2,777.26 |
2,777.99 |
0.0K |
| 10:53 |
2,777.44 |
2,777.44 |
2,776.43 |
2,776.63 |
0.0K |
| 10:54 |
2,776.65 |
2,778.68 |
2,776.65 |
2,778.18 |
0.0K |
| 10:55 |
2,777.99 |
2,778.83 |
2,777.99 |
2,778.44 |
0.0K |
| 10:56 |
2,778.05 |
2,778.30 |
2,778.00 |
2,778.00 |
0.0K |
| 10:57 |
2,777.91 |
2,777.95 |
2,776.83 |
2,776.83 |
0.0K |
| 10:58 |
2,776.92 |
2,777.32 |
2,776.92 |
2,777.26 |
0.0K |
| 10:59 |
2,777.74 |
2,777.76 |
2,777.54 |
2,777.54 |
0.0K |
| 11:00 |
2,777.83 |
2,778.08 |
2,777.23 |
2,777.43 |
0.0K |
| 11:01 |
2,777.56 |
2,777.82 |
2,777.56 |
2,777.82 |
0.0K |
| 11:02 |
2,777.61 |
2,777.61 |
2,776.26 |
2,776.26 |
0.0K |
| 11:03 |
2,776.38 |
2,776.38 |
2,775.98 |
2,776.37 |
0.0K |
| 11:04 |
2,776.50 |
2,777.26 |
2,776.50 |
2,776.81 |
0.0K |
| 11:05 |
2,776.81 |
2,776.81 |
2,776.51 |
2,776.59 |
0.0K |
| 11:06 |
2,776.43 |
2,776.43 |
2,775.98 |
2,775.98 |
0.0K |
| 11:07 |
2,776.60 |
2,777.88 |
2,776.25 |
2,777.88 |
0.0K |
| 11:08 |
2,777.33 |
2,777.33 |
2,776.55 |
2,776.55 |
0.0K |
| 11:09 |
2,776.66 |
2,777.34 |
2,776.66 |
2,777.09 |
0.0K |
| 11:10 |
2,777.00 |
2,777.00 |
2,776.44 |
2,776.44 |
0.0K |
| 11:11 |
2,776.40 |
2,776.43 |
2,776.03 |
2,776.36 |
0.0K |
| 11:12 |
2,776.51 |
2,776.51 |
2,775.85 |
2,775.85 |
0.0K |
| 11:13 |
2,776.00 |
2,776.24 |
2,776.00 |
2,776.24 |
0.0K |
| 11:14 |
2,776.06 |
2,776.44 |
2,776.06 |
2,776.27 |
0.0K |
| 11:15 |
2,776.22 |
2,776.22 |
2,775.81 |
2,775.81 |
0.0K |
| 11:16 |
2,775.70 |
2,775.70 |
2,774.64 |
2,774.70 |
0.0K |
| 11:17 |
2,774.95 |
2,775.16 |
2,774.64 |
2,774.78 |
0.0K |
| 11:18 |
2,775.11 |
2,775.11 |
2,774.28 |
2,774.28 |
0.0K |
| 11:19 |
2,774.12 |
2,774.12 |
2,773.72 |
2,773.77 |
0.0K |
| 11:20 |
2,773.83 |
2,773.96 |
2,773.73 |
2,773.96 |
0.0K |
| 11:21 |
2,773.69 |
2,773.69 |
2,772.80 |
2,773.19 |
0.0K |
| 11:22 |
2,773.32 |
2,773.67 |
2,773.17 |
2,773.67 |
0.0K |
| 11:23 |
2,773.57 |
2,773.64 |
2,773.47 |
2,773.48 |
0.0K |
| 11:24 |
2,773.51 |
2,773.51 |
2,773.09 |
2,773.09 |
0.0K |
| 11:25 |
2,772.94 |
2,772.94 |
2,772.07 |
2,772.07 |
0.0K |
| 11:26 |
2,772.15 |
2,772.15 |
2,770.59 |
2,770.59 |
0.0K |
| 11:27 |
2,770.57 |
2,771.58 |
2,770.57 |
2,771.58 |
0.0K |
| 11:28 |
2,771.43 |
2,771.43 |
2,771.07 |
2,771.07 |
0.0K |
| 11:29 |
2,770.64 |
2,770.64 |
2,770.38 |
2,770.38 |
0.0K |
| 11:30 |
2,770.46 |
2,770.98 |
2,770.46 |
2,770.98 |
0.0K |
| 11:31 |
2,770.65 |
2,771.05 |
2,770.40 |
2,771.05 |
0.0K |
| 11:32 |
2,770.78 |
2,770.78 |
2,770.43 |
2,770.49 |
0.0K |
| 11:33 |
2,770.58 |
2,771.28 |
2,770.58 |
2,771.17 |
0.0K |
| 11:34 |
2,771.08 |
2,771.19 |
2,770.78 |
2,770.78 |
0.0K |
| 11:35 |
2,770.71 |
2,770.82 |
2,770.60 |
2,770.82 |
0.0K |
| 11:36 |
2,770.56 |
2,770.56 |
2,770.23 |
2,770.23 |
0.0K |
| 11:37 |
2,770.23 |
2,770.23 |
2,769.64 |
2,770.09 |
0.0K |
| 11:38 |
2,769.44 |
2,769.72 |
2,769.44 |
2,769.53 |
0.0K |
| 11:39 |
2,769.67 |
2,769.67 |
2,769.35 |
2,769.67 |
0.0K |
| 11:40 |
2,769.63 |
2,769.63 |
2,769.11 |
2,769.33 |
0.0K |
| 11:41 |
2,769.21 |
2,769.21 |
2,768.45 |
2,768.45 |
0.0K |
| 11:42 |
2,768.34 |
2,769.03 |
2,768.34 |
2,769.00 |
0.0K |
| 11:43 |
2,768.42 |
2,768.42 |
2,768.08 |
2,768.20 |
0.0K |
| 11:44 |
2,768.57 |
2,769.38 |
2,768.57 |
2,769.38 |
0.0K |
| 11:45 |
2,769.46 |
2,769.80 |
2,769.46 |
2,769.47 |
0.0K |
| 11:46 |
2,769.30 |
2,769.94 |
2,769.12 |
2,769.94 |
0.0K |
| 11:47 |
2,769.83 |
2,769.83 |
2,768.86 |
2,768.86 |
0.0K |
| 11:48 |
2,768.96 |
2,769.01 |
2,768.11 |
2,768.11 |
0.0K |
| 11:49 |
2,768.04 |
2,768.35 |
2,767.97 |
2,768.35 |
0.0K |
| 11:50 |
2,768.27 |
2,768.27 |
2,767.40 |
2,767.40 |
0.0K |
| 11:51 |
2,767.64 |
2,768.03 |
2,767.64 |
2,768.03 |
0.0K |
| 11:52 |
2,767.90 |
2,767.96 |
2,766.70 |
2,766.70 |
0.0K |
| 11:53 |
2,766.67 |
2,766.90 |
2,766.66 |
2,766.69 |
0.0K |
| 11:54 |
2,766.24 |
2,766.98 |
2,766.24 |
2,766.83 |
0.0K |
| 11:55 |
2,767.49 |
2,767.73 |
2,767.27 |
2,767.73 |
0.0K |
| 11:56 |
2,768.07 |
2,768.56 |
2,768.07 |
2,768.56 |
0.0K |
| 11:57 |
2,768.80 |
2,768.80 |
2,768.27 |
2,768.57 |
0.0K |
| 11:58 |
2,768.73 |
2,768.81 |
2,768.73 |
2,768.81 |
0.0K |
| 11:59 |
2,768.48 |
2,769.14 |
2,768.48 |
2,769.14 |
0.0K |
| 12:00 |
2,769.48 |
2,770.50 |
2,769.48 |
2,770.50 |
0.0K |
| 12:01 |
2,770.83 |
2,770.83 |
2,769.86 |
2,770.53 |
0.0K |
| 12:02 |
2,770.46 |
2,770.94 |
2,770.43 |
2,770.94 |
0.0K |
| 12:03 |
2,770.98 |
2,771.99 |
2,770.98 |
2,771.96 |
0.0K |
| 12:04 |
2,771.89 |
2,772.43 |
2,771.56 |
2,771.56 |
0.0K |
| 12:05 |
2,770.29 |
2,770.89 |
2,770.29 |
2,770.59 |
0.0K |
| 12:06 |
2,769.77 |
2,769.77 |
2,768.75 |
2,768.75 |
0.0K |
| 12:07 |
2,768.87 |
2,769.25 |
2,768.68 |
2,768.98 |
0.0K |
| 12:08 |
2,768.72 |
2,769.04 |
2,768.56 |
2,768.56 |
0.0K |
| 12:09 |
2,768.25 |
2,768.25 |
2,767.41 |
2,767.41 |
0.0K |
| 12:10 |
2,767.76 |
2,768.01 |
2,767.57 |
2,767.67 |
0.0K |
| 12:11 |
2,768.00 |
2,768.00 |
2,767.13 |
2,767.13 |
0.0K |
| 12:12 |
2,766.55 |
2,767.11 |
2,766.55 |
2,766.93 |
0.0K |
| 12:13 |
2,766.81 |
2,767.37 |
2,766.65 |
2,767.37 |
0.0K |
| 12:14 |
2,767.65 |
2,768.83 |
2,767.65 |
2,768.83 |
0.0K |
| 12:15 |
2,768.78 |
2,768.96 |
2,768.25 |
2,768.25 |
0.0K |
| 12:16 |
2,768.92 |
2,768.92 |
2,768.25 |
2,768.25 |
0.0K |
| 12:17 |
2,767.77 |
2,767.78 |
2,767.56 |
2,767.56 |
0.0K |
| 12:18 |
2,767.03 |
2,767.14 |
2,766.76 |
2,766.76 |
0.0K |
| 12:19 |
2,766.79 |
2,766.93 |
2,766.53 |
2,766.93 |
0.0K |
| 12:20 |
2,766.80 |
2,767.50 |
2,766.80 |
2,767.44 |
0.0K |
| 12:21 |
2,767.33 |
2,767.33 |
2,766.99 |
2,767.33 |
0.0K |
| 12:22 |
2,767.49 |
2,768.88 |
2,767.49 |
2,768.88 |
0.0K |
| 12:23 |
2,768.48 |
2,769.67 |
2,768.48 |
2,769.26 |
0.0K |
| 12:24 |
2,769.04 |
2,769.63 |
2,768.94 |
2,769.63 |
0.0K |
| 12:25 |
2,769.74 |
2,770.55 |
2,769.55 |
2,770.55 |
0.0K |
| 12:26 |
2,770.28 |
2,770.68 |
2,770.08 |
2,770.08 |
0.0K |
| 12:27 |
2,769.96 |
2,770.78 |
2,769.96 |
2,770.78 |
0.0K |
| 12:28 |
2,770.85 |
2,770.85 |
2,770.54 |
2,770.54 |
0.0K |
| 12:29 |
2,770.56 |
2,770.70 |
2,770.56 |
2,770.70 |
0.0K |
| 12:30 |
2,770.94 |
2,771.05 |
2,770.35 |
2,771.05 |
0.0K |
| 12:31 |
2,770.87 |
2,770.95 |
2,770.54 |
2,770.54 |
0.0K |
| 12:32 |
2,770.38 |
2,771.75 |
2,770.38 |
2,771.75 |
0.0K |
| 12:33 |
2,771.84 |
2,773.04 |
2,771.84 |
2,773.04 |
0.0K |
| 12:34 |
2,773.85 |
2,774.61 |
2,773.85 |
2,774.61 |
0.0K |
| 12:35 |
2,774.53 |
2,774.53 |
2,773.39 |
2,773.39 |
0.0K |
| 12:36 |
2,773.71 |
2,773.93 |
2,773.71 |
2,773.93 |
0.0K |
| 12:37 |
2,774.33 |
2,775.24 |
2,774.33 |
2,775.24 |
0.0K |
| 12:38 |
2,775.36 |
2,775.92 |
2,775.36 |
2,775.92 |
0.0K |
| 12:39 |
2,776.30 |
2,776.30 |
2,775.33 |
2,775.33 |
0.0K |
| 12:40 |
2,775.08 |
2,775.20 |
2,774.99 |
2,775.09 |
0.0K |
| 12:41 |
2,775.52 |
2,775.52 |
2,775.08 |
2,775.08 |
0.0K |
| 12:42 |
2,775.87 |
2,776.15 |
2,775.75 |
2,776.15 |
0.0K |
| 12:43 |
2,776.33 |
2,777.30 |
2,776.33 |
2,777.17 |
0.0K |
| 12:44 |
2,777.58 |
2,778.36 |
2,777.58 |
2,778.30 |
0.0K |
| 12:45 |
2,778.44 |
2,779.01 |
2,778.44 |
2,778.97 |
0.0K |
| 12:46 |
2,780.03 |
2,780.24 |
2,779.60 |
2,779.60 |
0.0K |
| 12:47 |
2,780.01 |
2,780.01 |
2,779.08 |
2,779.08 |
0.0K |
| 12:48 |
2,778.68 |
2,778.78 |
2,778.47 |
2,778.74 |
0.0K |
| 12:49 |
2,778.47 |
2,778.62 |
2,778.40 |
2,778.62 |
0.0K |
| 12:50 |
2,778.67 |
2,779.03 |
2,778.67 |
2,779.03 |
0.0K |
| 12:51 |
2,779.14 |
2,779.14 |
2,778.87 |
2,778.91 |
0.0K |
| 12:52 |
2,779.24 |
2,780.04 |
2,779.22 |
2,780.04 |
0.0K |
| 12:53 |
2,780.18 |
2,781.06 |
2,780.18 |
2,781.06 |
0.0K |
| 12:54 |
2,780.90 |
2,781.26 |
2,780.89 |
2,781.26 |
0.0K |
| 12:55 |
2,781.59 |
2,782.00 |
2,781.45 |
2,781.45 |
0.0K |
| 12:56 |
2,780.96 |
2,781.25 |
2,780.31 |
2,780.31 |
0.0K |
| 12:57 |
2,779.82 |
2,779.82 |
2,778.96 |
2,778.96 |
0.0K |
| 12:58 |
2,778.37 |
2,778.37 |
2,776.10 |
2,776.10 |
0.0K |
| 12:59 |
2,775.59 |
2,776.39 |
2,775.59 |
2,776.39 |
0.0K |
| 13:00 |
2,776.16 |
2,776.75 |
2,776.16 |
2,776.75 |
0.0K |
| 13:01 |
2,776.45 |
2,777.51 |
2,776.45 |
2,777.47 |
0.0K |
| 13:02 |
2,777.22 |
2,778.49 |
2,777.22 |
2,778.49 |
0.0K |
| 13:03 |
2,778.36 |
2,779.66 |
2,778.36 |
2,779.66 |
0.0K |
| 13:04 |
2,779.52 |
2,781.38 |
2,779.52 |
2,781.38 |
0.0K |
| 13:05 |
2,781.50 |
2,782.79 |
2,781.50 |
2,782.79 |
0.0K |
| 13:06 |
2,783.46 |
2,783.46 |
2,782.42 |
2,782.42 |
0.0K |
| 13:07 |
2,782.91 |
2,783.16 |
2,782.91 |
2,783.16 |
0.0K |
| 13:08 |
2,782.67 |
2,783.35 |
2,782.67 |
2,783.21 |
0.0K |
| 13:09 |
2,783.36 |
2,783.36 |
2,781.47 |
2,781.47 |
0.0K |
| 13:10 |
2,781.55 |
2,781.92 |
2,781.55 |
2,781.92 |
0.0K |
| 13:11 |
2,782.04 |
2,782.04 |
2,780.14 |
2,780.14 |
0.0K |
| 13:12 |
2,780.39 |
2,781.33 |
2,780.39 |
2,781.33 |
0.0K |
| 13:13 |
2,781.65 |
2,781.77 |
2,781.45 |
2,781.77 |
0.0K |
| 13:14 |
2,781.77 |
2,782.10 |
2,781.77 |
2,782.10 |
0.0K |
| 13:15 |
2,782.25 |
2,782.25 |
2,782.02 |
2,782.02 |
0.0K |
| 13:16 |
2,782.16 |
2,782.17 |
2,781.96 |
2,781.96 |
0.0K |
| 13:17 |
2,782.24 |
2,782.56 |
2,781.94 |
2,781.94 |
0.0K |
| 13:18 |
2,782.14 |
2,782.55 |
2,782.14 |
2,782.32 |
0.0K |
| 13:19 |
2,782.62 |
2,782.76 |
2,782.18 |
2,782.76 |
0.0K |
| 13:20 |
2,782.86 |
2,783.69 |
2,782.86 |
2,783.69 |
0.0K |
| 13:21 |
2,783.96 |
2,783.96 |
2,783.03 |
2,783.28 |
0.0K |
| 13:22 |
2,782.69 |
2,782.69 |
2,782.16 |
2,782.55 |
0.0K |
| 13:23 |
2,782.48 |
2,782.48 |
2,782.17 |
2,782.17 |
0.0K |
| 13:24 |
2,781.92 |
2,781.92 |
2,780.79 |
2,781.06 |
0.0K |
| 13:25 |
2,780.98 |
2,781.27 |
2,780.95 |
2,781.21 |
0.0K |
| 13:26 |
2,780.59 |
2,780.71 |
2,780.17 |
2,780.17 |
0.0K |
| 13:27 |
2,780.54 |
2,781.27 |
2,780.54 |
2,781.27 |
0.0K |
| 13:28 |
2,781.08 |
2,781.38 |
2,781.08 |
2,781.38 |
0.0K |
| 13:29 |
2,781.23 |
2,781.23 |
2,780.97 |
2,780.97 |
0.0K |
| 13:30 |
2,780.77 |
2,781.22 |
2,780.44 |
2,781.22 |
0.0K |
| 13:31 |
2,781.37 |
2,781.37 |
2,780.54 |
2,780.54 |
0.0K |
| 13:32 |
2,780.51 |
2,781.51 |
2,780.51 |
2,781.51 |
0.0K |
| 13:33 |
2,781.49 |
2,781.69 |
2,781.07 |
2,781.07 |
0.0K |
| 13:34 |
2,781.31 |
2,781.52 |
2,781.31 |
2,781.52 |
0.0K |
| 13:35 |
2,781.44 |
2,781.50 |
2,781.12 |
2,781.50 |
0.0K |
| 13:36 |
2,781.43 |
2,781.93 |
2,781.43 |
2,781.93 |
0.0K |
| 13:37 |
2,782.02 |
2,783.23 |
2,782.02 |
2,783.23 |
0.0K |
| 13:38 |
2,783.69 |
2,783.95 |
2,783.52 |
2,783.52 |
0.0K |
| 13:39 |
2,783.94 |
2,784.47 |
2,783.94 |
2,784.47 |
0.0K |
| 13:40 |
2,784.46 |
2,784.90 |
2,784.46 |
2,784.76 |
0.0K |
| 13:41 |
2,784.90 |
2,785.19 |
2,784.51 |
2,785.19 |
0.0K |
| 13:42 |
2,784.70 |
2,784.91 |
2,784.45 |
2,784.45 |
0.0K |
| 13:43 |
2,783.98 |
2,784.13 |
2,783.92 |
2,783.92 |
0.0K |
| 13:44 |
2,783.14 |
2,783.61 |
2,783.14 |
2,783.61 |
0.0K |
| 13:45 |
2,783.82 |
2,783.99 |
2,783.65 |
2,783.84 |
0.0K |
| 13:46 |
2,783.90 |
2,784.07 |
2,783.86 |
2,784.07 |
0.0K |
| 13:47 |
2,784.20 |
2,784.61 |
2,784.20 |
2,784.61 |
0.0K |
| 13:48 |
2,785.14 |
2,785.14 |
2,784.89 |
2,784.94 |
0.0K |
| 13:49 |
2,785.12 |
2,785.12 |
2,784.47 |
2,784.47 |
0.0K |
| 13:50 |
2,784.56 |
2,784.66 |
2,784.27 |
2,784.63 |
0.0K |
| 13:51 |
2,784.95 |
2,784.98 |
2,784.81 |
2,784.81 |
0.0K |
| 13:52 |
2,784.82 |
2,785.59 |
2,784.82 |
2,785.40 |
0.0K |
| 13:53 |
2,785.34 |
2,785.65 |
2,785.32 |
2,785.57 |
0.0K |
| 13:54 |
2,785.95 |
2,786.00 |
2,785.89 |
2,785.93 |
0.0K |
| 13:55 |
2,786.00 |
2,786.00 |
2,785.86 |
2,785.86 |
0.0K |
| 13:56 |
2,785.66 |
2,786.08 |
2,785.66 |
2,786.06 |
0.0K |
| 13:57 |
2,785.82 |
2,785.82 |
2,785.26 |
2,785.49 |
0.0K |
| 13:58 |
2,785.58 |
2,786.17 |
2,785.58 |
2,786.17 |
0.0K |
| 13:59 |
2,786.17 |
2,786.27 |
2,786.15 |
2,786.15 |
0.0K |
| 14:00 |
2,786.16 |
2,786.50 |
2,786.06 |
2,786.50 |
0.0K |
| 14:01 |
2,786.72 |
2,787.23 |
2,786.67 |
2,787.23 |
0.0K |
| 14:02 |
2,787.13 |
2,787.48 |
2,787.12 |
2,787.48 |
0.0K |
| 14:03 |
2,787.77 |
2,787.77 |
2,787.01 |
2,787.01 |
0.0K |
| 14:04 |
2,787.14 |
2,787.14 |
2,786.90 |
2,787.07 |
0.0K |
| 14:05 |
2,786.98 |
2,787.01 |
2,786.87 |
2,786.89 |
0.0K |
| 14:06 |
2,786.50 |
2,786.50 |
2,785.69 |
2,785.69 |
0.0K |
| 14:07 |
2,785.35 |
2,785.35 |
2,784.66 |
2,784.66 |
0.0K |
| 14:08 |
2,784.55 |
2,784.88 |
2,784.55 |
2,784.85 |
0.0K |
| 14:09 |
2,784.87 |
2,784.87 |
2,784.30 |
2,784.30 |
0.0K |
| 14:10 |
2,784.35 |
2,784.84 |
2,784.35 |
2,784.84 |
0.0K |
| 14:11 |
2,785.01 |
2,785.60 |
2,785.01 |
2,785.60 |
0.0K |
| 14:12 |
2,785.46 |
2,785.64 |
2,785.41 |
2,785.64 |
0.0K |
| 14:13 |
2,785.18 |
2,786.26 |
2,785.18 |
2,786.19 |
0.0K |
| 14:14 |
2,785.67 |
2,785.98 |
2,785.43 |
2,785.43 |
0.0K |
| 14:15 |
2,785.64 |
2,785.95 |
2,785.64 |
2,785.85 |
0.0K |
| 14:16 |
2,786.06 |
2,786.66 |
2,786.06 |
2,786.56 |
0.0K |
| 14:17 |
2,786.62 |
2,787.03 |
2,786.37 |
2,786.37 |
0.0K |
| 14:18 |
2,786.57 |
2,786.59 |
2,786.47 |
2,786.59 |
0.0K |
| 14:19 |
2,786.84 |
2,787.53 |
2,786.84 |
2,787.53 |
0.0K |
| 14:20 |
2,787.43 |
2,788.12 |
2,787.43 |
2,788.12 |
0.0K |
| 14:21 |
2,788.12 |
2,788.23 |
2,788.12 |
2,788.14 |
0.0K |
| 14:22 |
2,788.18 |
2,789.05 |
2,788.18 |
2,789.05 |
0.0K |
| 14:23 |
2,789.33 |
2,790.08 |
2,789.33 |
2,790.08 |
0.0K |
| 14:24 |
2,790.19 |
2,790.19 |
2,789.75 |
2,789.96 |
0.0K |
| 14:25 |
2,790.02 |
2,790.02 |
2,789.60 |
2,789.60 |
0.0K |
| 14:26 |
2,789.43 |
2,789.43 |
2,788.00 |
2,788.00 |
0.0K |
| 14:27 |
2,788.33 |
2,788.56 |
2,788.05 |
2,788.56 |
0.0K |
| 14:28 |
2,788.63 |
2,788.63 |
2,788.27 |
2,788.27 |
0.0K |
| 14:29 |
2,788.35 |
2,789.32 |
2,788.35 |
2,789.32 |
0.0K |
| 14:30 |
2,788.99 |
2,789.19 |
2,788.99 |
2,789.18 |
0.0K |
| 14:31 |
2,789.21 |
2,789.63 |
2,789.14 |
2,789.14 |
0.0K |
| 14:32 |
2,789.32 |
2,790.00 |
2,789.32 |
2,789.82 |
0.0K |
| 14:33 |
2,789.65 |
2,789.65 |
2,788.72 |
2,788.72 |
0.0K |
| 14:34 |
2,788.85 |
2,788.85 |
2,788.24 |
2,788.55 |
0.0K |
| 14:35 |
2,788.56 |
2,788.82 |
2,788.56 |
2,788.82 |
0.0K |
| 14:36 |
2,788.69 |
2,788.69 |
2,787.56 |
2,787.81 |
0.0K |
| 14:37 |
2,787.93 |
2,788.59 |
2,787.93 |
2,788.59 |
0.0K |
| 14:38 |
2,788.75 |
2,789.38 |
2,788.73 |
2,789.38 |
0.0K |
| 14:39 |
2,789.52 |
2,789.52 |
2,788.67 |
2,788.67 |
0.0K |
| 14:40 |
2,788.90 |
2,788.90 |
2,788.58 |
2,788.83 |
0.0K |
| 14:41 |
2,788.94 |
2,788.95 |
2,788.84 |
2,788.95 |
0.0K |
| 14:42 |
2,788.91 |
2,789.22 |
2,788.33 |
2,788.33 |
0.0K |
| 14:43 |
2,788.57 |
2,788.57 |
2,787.97 |
2,787.97 |
0.0K |
| 14:44 |
2,787.53 |
2,787.53 |
2,787.21 |
2,787.21 |
0.0K |
| 14:45 |
2,787.12 |
2,787.12 |
2,786.04 |
2,786.04 |
0.0K |
| 14:46 |
2,786.30 |
2,786.82 |
2,786.30 |
2,786.82 |
0.0K |
| 14:47 |
2,786.85 |
2,786.85 |
2,786.43 |
2,786.43 |
0.0K |
| 14:48 |
2,786.72 |
2,786.72 |
2,786.48 |
2,786.48 |
0.0K |
| 14:49 |
2,786.45 |
2,786.63 |
2,786.42 |
2,786.42 |
0.0K |
| 14:50 |
2,786.18 |
2,786.18 |
2,785.73 |
2,786.05 |
0.0K |
| 14:51 |
2,786.30 |
2,786.58 |
2,786.30 |
2,786.44 |
0.0K |
| 14:52 |
2,786.47 |
2,786.68 |
2,786.44 |
2,786.54 |
0.0K |
| 14:53 |
2,786.48 |
2,786.68 |
2,786.48 |
2,786.51 |
0.0K |
| 14:54 |
2,786.71 |
2,786.71 |
2,786.44 |
2,786.64 |
0.0K |
| 14:55 |
2,786.62 |
2,786.97 |
2,786.62 |
2,786.97 |
0.0K |
| 14:56 |
2,786.80 |
2,787.15 |
2,786.80 |
2,787.15 |
0.0K |
| 14:57 |
2,786.84 |
2,787.13 |
2,786.84 |
2,787.13 |
0.0K |
| 14:58 |
2,787.42 |
2,787.42 |
2,787.00 |
2,787.00 |
0.0K |
| 14:59 |
2,786.86 |
2,786.86 |
2,786.43 |
2,786.43 |
0.0K |
| 15:00 |
2,786.62 |
2,786.62 |
2,786.34 |
2,786.34 |
0.0K |
| 15:01 |
2,785.99 |
2,786.93 |
2,785.99 |
2,786.93 |
0.0K |
| 15:02 |
2,786.77 |
2,786.91 |
2,786.65 |
2,786.91 |
0.0K |
| 15:03 |
2,786.85 |
2,786.85 |
2,786.40 |
2,786.40 |
0.0K |
| 15:04 |
2,786.41 |
2,786.95 |
2,786.41 |
2,786.64 |
0.0K |
| 15:05 |
2,786.66 |
2,787.15 |
2,786.66 |
2,787.15 |
0.0K |
| 15:06 |
2,787.04 |
2,787.35 |
2,787.04 |
2,787.27 |
0.0K |
| 15:07 |
2,787.60 |
2,787.80 |
2,787.60 |
2,787.75 |
0.0K |
| 15:08 |
2,787.80 |
2,788.79 |
2,787.80 |
2,788.79 |
0.0K |
| 15:09 |
2,788.85 |
2,789.19 |
2,788.85 |
2,789.19 |
0.0K |
| 15:10 |
2,789.21 |
2,789.26 |
2,789.01 |
2,789.26 |
0.0K |
| 15:11 |
2,789.11 |
2,789.79 |
2,789.11 |
2,789.79 |
0.0K |
| 15:12 |
2,789.35 |
2,789.56 |
2,789.35 |
2,789.41 |
0.0K |
| 15:13 |
2,789.61 |
2,789.61 |
2,788.82 |
2,788.87 |
0.0K |
| 15:14 |
2,788.85 |
2,788.85 |
2,788.40 |
2,788.40 |
0.0K |
| 15:15 |
2,788.54 |
2,788.54 |
2,786.89 |
2,786.89 |
0.0K |
| 15:16 |
2,786.91 |
2,787.95 |
2,786.91 |
2,787.95 |
0.0K |
| 15:17 |
2,788.02 |
2,788.02 |
2,787.64 |
2,787.87 |
0.0K |
| 15:18 |
2,788.08 |
2,788.78 |
2,788.02 |
2,788.78 |
0.0K |
| 15:19 |
2,788.92 |
2,789.93 |
2,788.92 |
2,789.86 |
0.0K |
| 15:20 |
2,789.73 |
2,789.73 |
2,789.01 |
2,789.08 |
0.0K |
| 15:21 |
2,788.71 |
2,789.02 |
2,788.56 |
2,788.56 |
0.0K |
| 15:22 |
2,788.77 |
2,788.77 |
2,787.98 |
2,787.98 |
0.0K |
| 15:23 |
2,788.14 |
2,788.36 |
2,788.14 |
2,788.36 |
0.0K |
| 15:24 |
2,788.21 |
2,788.21 |
2,787.84 |
2,787.84 |
0.0K |
| 15:25 |
2,788.06 |
2,788.41 |
2,788.06 |
2,788.41 |
0.0K |
| 15:26 |
2,788.22 |
2,788.36 |
2,788.13 |
2,788.36 |
0.0K |
| 15:27 |
2,788.41 |
2,788.67 |
2,788.41 |
2,788.58 |
0.0K |
| 15:28 |
2,788.80 |
2,788.80 |
2,788.53 |
2,788.54 |
0.0K |
| 15:29 |
2,788.59 |
2,789.12 |
2,788.59 |
2,789.12 |
0.0K |
| 15:30 |
2,788.82 |
2,788.88 |
2,788.71 |
2,788.84 |
0.0K |
| 15:31 |
2,789.41 |
2,789.41 |
2,788.98 |
2,788.98 |
0.0K |
| 15:32 |
2,788.99 |
2,788.99 |
2,788.50 |
2,788.50 |
0.0K |
| 15:33 |
2,788.12 |
2,788.63 |
2,788.12 |
2,788.43 |
0.0K |
| 15:34 |
2,788.48 |
2,789.13 |
2,788.48 |
2,789.13 |
0.0K |
| 15:35 |
2,789.13 |
2,789.13 |
2,788.55 |
2,788.55 |
0.0K |
| 15:36 |
2,788.42 |
2,788.42 |
2,787.54 |
2,787.54 |
0.0K |
| 15:37 |
2,787.54 |
2,787.69 |
2,786.86 |
2,786.86 |
0.0K |
| 15:38 |
2,786.02 |
2,786.41 |
2,785.80 |
2,785.80 |
0.0K |
| 15:39 |
2,784.98 |
2,785.05 |
2,784.63 |
2,785.05 |
0.0K |
| 15:40 |
2,785.24 |
2,785.24 |
2,784.12 |
2,784.19 |
0.0K |
| 15:41 |
2,784.13 |
2,784.18 |
2,783.81 |
2,784.03 |
0.0K |
| 15:42 |
2,784.23 |
2,784.28 |
2,783.58 |
2,784.28 |
0.0K |
| 15:43 |
2,784.69 |
2,785.98 |
2,784.69 |
2,785.98 |
0.0K |
| 15:44 |
2,785.77 |
2,786.50 |
2,785.77 |
2,786.50 |
0.0K |
| 15:45 |
2,786.39 |
2,786.94 |
2,786.37 |
2,786.94 |
0.0K |
| 15:46 |
2,786.86 |
2,787.39 |
2,786.86 |
2,787.18 |
0.0K |
| 15:47 |
2,786.92 |
2,787.37 |
2,786.92 |
2,787.37 |
0.0K |
| 15:48 |
2,787.51 |
2,788.05 |
2,787.51 |
2,788.05 |
0.0K |
| 15:49 |
2,788.28 |
2,788.82 |
2,788.28 |
2,788.82 |
0.0K |
| 15:50 |
2,788.78 |
2,788.78 |
2,787.42 |
2,787.42 |
0.0K |
| 15:51 |
2,787.41 |
2,787.42 |
2,787.32 |
2,787.32 |
0.0K |
| 15:52 |
2,787.13 |
2,787.80 |
2,787.13 |
2,787.56 |
0.0K |
| 15:53 |
2,787.56 |
2,787.56 |
2,786.61 |
2,786.87 |
0.0K |
| 15:54 |
2,786.77 |
2,788.49 |
2,786.77 |
2,788.49 |
0.0K |
| 15:55 |
2,789.53 |
2,790.78 |
2,789.53 |
2,790.62 |
0.0K |
| 15:56 |
2,790.27 |
2,790.27 |
2,789.66 |
2,789.74 |
0.0K |
| 15:57 |
2,789.65 |
2,789.65 |
2,789.44 |
2,789.49 |
0.0K |
| 15:58 |
2,789.59 |
2,789.59 |
2,789.34 |
2,789.34 |
0.0K |
| 15:59 |
2,789.70 |
2,789.70 |
2,789.15 |
2,789.15 |
0.0K |
| 16:00 |
2,788.78 |
2,789.00 |
2,788.78 |
2,788.79 |
0.0K |
| 16:01 |
2,788.82 |
2,788.82 |
2,788.75 |
2,788.75 |
0.0K |
| 16:02 |
2,788.75 |
2,788.84 |
2,788.74 |
2,788.84 |
0.0K |
| 16:03 |
2,788.65 |
2,788.65 |
2,788.54 |
2,788.54 |
0.0K |
| 16:04 |
2,788.60 |
2,788.60 |
2,788.49 |
2,788.56 |
0.0K |
| 16:05 |
2,788.56 |
2,788.66 |
2,788.54 |
2,788.66 |
0.0K |
| 16:06 |
2,788.62 |
2,788.63 |
2,788.59 |
2,788.59 |
0.0K |
| 16:07 |
2,788.58 |
2,788.58 |
2,788.53 |
2,788.53 |
0.0K |
| 16:08 |
2,788.51 |
2,788.58 |
2,788.51 |
2,788.58 |
0.0K |
| 16:09 |
2,788.58 |
2,788.60 |
2,788.53 |
2,788.53 |
0.0K |
| 16:10 |
2,788.67 |
2,788.78 |
2,788.67 |
2,788.78 |
0.0K |
| 16:11 |
2,788.61 |
2,788.66 |
2,788.61 |
2,788.66 |
0.0K |
| 16:12 |
2,788.67 |
2,788.67 |
2,788.62 |
2,788.63 |
0.0K |
| 16:13 |
2,788.64 |
2,788.64 |
2,788.58 |
2,788.58 |
0.0K |
| 16:14 |
2,788.72 |
2,788.72 |
2,788.66 |
2,788.66 |
0.0K |
| 16:15 |
2,788.60 |
2,788.60 |
2,788.60 |
2,788.60 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|