| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,772.45 |
2,773.64 |
2,772.45 |
2,773.64 |
0.0K |
| 09:32 |
2,773.43 |
2,773.43 |
2,771.53 |
2,771.53 |
0.0K |
| 09:33 |
2,771.49 |
2,771.49 |
2,769.98 |
2,769.98 |
0.0K |
| 09:34 |
2,768.92 |
2,769.36 |
2,768.87 |
2,769.36 |
0.0K |
| 09:35 |
2,769.87 |
2,772.03 |
2,769.87 |
2,772.03 |
0.0K |
| 09:36 |
2,772.47 |
2,772.47 |
2,770.88 |
2,770.88 |
0.0K |
| 09:37 |
2,771.24 |
2,771.34 |
2,770.89 |
2,771.34 |
0.0K |
| 09:38 |
2,771.54 |
2,772.06 |
2,771.35 |
2,772.06 |
0.0K |
| 09:39 |
2,771.83 |
2,772.55 |
2,771.61 |
2,772.47 |
0.0K |
| 09:40 |
2,772.55 |
2,773.04 |
2,772.07 |
2,773.04 |
0.0K |
| 09:41 |
2,773.78 |
2,774.54 |
2,773.68 |
2,773.68 |
0.0K |
| 09:42 |
2,773.68 |
2,774.18 |
2,773.68 |
2,774.15 |
0.0K |
| 09:43 |
2,774.01 |
2,774.28 |
2,773.69 |
2,773.69 |
0.0K |
| 09:44 |
2,773.96 |
2,774.50 |
2,773.96 |
2,774.46 |
0.0K |
| 09:45 |
2,774.61 |
2,774.89 |
2,774.44 |
2,774.44 |
0.0K |
| 09:46 |
2,774.43 |
2,774.72 |
2,773.98 |
2,773.98 |
0.0K |
| 09:47 |
2,773.75 |
2,773.75 |
2,771.92 |
2,771.92 |
0.0K |
| 09:48 |
2,772.50 |
2,772.50 |
2,771.75 |
2,771.77 |
0.0K |
| 09:49 |
2,771.98 |
2,773.08 |
2,771.62 |
2,773.08 |
0.0K |
| 09:50 |
2,773.03 |
2,773.38 |
2,772.99 |
2,772.99 |
0.0K |
| 09:51 |
2,773.32 |
2,773.69 |
2,773.25 |
2,773.43 |
0.0K |
| 09:52 |
2,771.99 |
2,771.99 |
2,771.41 |
2,771.74 |
0.0K |
| 09:53 |
2,771.46 |
2,771.46 |
2,770.64 |
2,770.64 |
0.0K |
| 09:54 |
2,770.56 |
2,770.56 |
2,769.29 |
2,769.50 |
0.0K |
| 09:55 |
2,769.85 |
2,770.51 |
2,769.85 |
2,770.18 |
0.0K |
| 09:56 |
2,771.24 |
2,771.95 |
2,770.62 |
2,771.95 |
0.0K |
| 09:57 |
2,771.68 |
2,772.14 |
2,771.68 |
2,771.93 |
0.0K |
| 09:58 |
2,771.93 |
2,772.74 |
2,771.86 |
2,772.34 |
0.0K |
| 09:59 |
2,772.47 |
2,772.47 |
2,771.07 |
2,771.07 |
0.0K |
| 10:00 |
2,770.93 |
2,770.93 |
2,768.83 |
2,769.12 |
0.0K |
| 10:01 |
2,769.99 |
2,769.99 |
2,768.93 |
2,768.93 |
0.0K |
| 10:02 |
2,768.74 |
2,768.74 |
2,767.93 |
2,768.00 |
0.0K |
| 10:03 |
2,768.16 |
2,769.03 |
2,768.16 |
2,768.31 |
0.0K |
| 10:04 |
2,767.97 |
2,767.97 |
2,767.24 |
2,767.57 |
0.0K |
| 10:05 |
2,767.47 |
2,768.11 |
2,767.23 |
2,767.23 |
0.0K |
| 10:06 |
2,767.49 |
2,767.49 |
2,766.98 |
2,767.27 |
0.0K |
| 10:07 |
2,767.45 |
2,768.21 |
2,767.45 |
2,767.80 |
0.0K |
| 10:08 |
2,767.96 |
2,767.96 |
2,767.21 |
2,767.63 |
0.0K |
| 10:09 |
2,767.56 |
2,767.99 |
2,767.56 |
2,767.86 |
0.0K |
| 10:10 |
2,767.43 |
2,767.60 |
2,767.04 |
2,767.60 |
0.0K |
| 10:11 |
2,767.49 |
2,768.70 |
2,767.49 |
2,767.71 |
0.0K |
| 10:12 |
2,768.22 |
2,768.91 |
2,768.12 |
2,768.91 |
0.0K |
| 10:13 |
2,769.15 |
2,769.15 |
2,768.87 |
2,768.98 |
0.0K |
| 10:14 |
2,768.61 |
2,768.98 |
2,768.61 |
2,768.65 |
0.0K |
| 10:15 |
2,768.85 |
2,769.89 |
2,768.85 |
2,769.89 |
0.0K |
| 10:16 |
2,769.66 |
2,769.66 |
2,769.10 |
2,769.10 |
0.0K |
| 10:17 |
2,769.18 |
2,769.28 |
2,768.21 |
2,768.21 |
0.0K |
| 10:18 |
2,768.24 |
2,768.31 |
2,768.07 |
2,768.31 |
0.0K |
| 10:19 |
2,767.86 |
2,767.86 |
2,767.10 |
2,767.50 |
0.0K |
| 10:20 |
2,767.40 |
2,767.41 |
2,767.13 |
2,767.13 |
0.0K |
| 10:21 |
2,767.00 |
2,767.95 |
2,766.44 |
2,767.68 |
0.0K |
| 10:22 |
2,767.44 |
2,767.44 |
2,766.69 |
2,766.74 |
0.0K |
| 10:23 |
2,766.78 |
2,768.72 |
2,766.78 |
2,768.72 |
0.0K |
| 10:24 |
2,768.44 |
2,768.52 |
2,767.90 |
2,768.52 |
0.0K |
| 10:25 |
2,768.60 |
2,769.14 |
2,768.60 |
2,769.09 |
0.0K |
| 10:26 |
2,769.19 |
2,769.19 |
2,768.48 |
2,768.48 |
0.0K |
| 10:27 |
2,768.11 |
2,768.41 |
2,768.11 |
2,768.26 |
0.0K |
| 10:28 |
2,767.68 |
2,767.69 |
2,767.42 |
2,767.42 |
0.0K |
| 10:29 |
2,767.62 |
2,767.62 |
2,766.81 |
2,767.25 |
0.0K |
| 10:30 |
2,767.20 |
2,767.20 |
2,766.55 |
2,766.76 |
0.0K |
| 10:31 |
2,767.27 |
2,768.28 |
2,767.27 |
2,767.38 |
0.0K |
| 10:32 |
2,767.26 |
2,767.39 |
2,766.55 |
2,766.55 |
0.0K |
| 10:33 |
2,766.61 |
2,766.61 |
2,766.12 |
2,766.12 |
0.0K |
| 10:34 |
2,766.12 |
2,766.12 |
2,764.97 |
2,765.43 |
0.0K |
| 10:35 |
2,765.18 |
2,765.18 |
2,764.83 |
2,764.83 |
0.0K |
| 10:36 |
2,764.81 |
2,765.60 |
2,764.81 |
2,765.60 |
0.0K |
| 10:37 |
2,765.12 |
2,766.30 |
2,765.12 |
2,766.30 |
0.0K |
| 10:38 |
2,766.01 |
2,767.14 |
2,766.01 |
2,767.14 |
0.0K |
| 10:39 |
2,767.08 |
2,767.08 |
2,766.15 |
2,766.15 |
0.0K |
| 10:40 |
2,766.05 |
2,766.05 |
2,765.48 |
2,765.85 |
0.0K |
| 10:41 |
2,765.72 |
2,766.02 |
2,765.68 |
2,765.68 |
0.0K |
| 10:42 |
2,765.51 |
2,765.51 |
2,765.37 |
2,765.46 |
0.0K |
| 10:43 |
2,765.62 |
2,765.83 |
2,764.94 |
2,765.83 |
0.0K |
| 10:44 |
2,765.51 |
2,765.61 |
2,764.97 |
2,765.21 |
0.0K |
| 10:45 |
2,765.19 |
2,765.19 |
2,764.09 |
2,764.09 |
0.0K |
| 10:46 |
2,764.49 |
2,764.54 |
2,764.22 |
2,764.53 |
0.0K |
| 10:47 |
2,764.24 |
2,764.50 |
2,763.82 |
2,764.50 |
0.0K |
| 10:48 |
2,765.19 |
2,766.32 |
2,765.19 |
2,766.32 |
0.0K |
| 10:49 |
2,766.20 |
2,766.20 |
2,764.73 |
2,764.74 |
0.0K |
| 10:50 |
2,765.40 |
2,765.48 |
2,764.95 |
2,764.95 |
0.0K |
| 10:51 |
2,764.64 |
2,764.64 |
2,764.23 |
2,764.35 |
0.0K |
| 10:52 |
2,764.31 |
2,764.31 |
2,763.44 |
2,763.44 |
0.0K |
| 10:53 |
2,763.50 |
2,763.61 |
2,763.25 |
2,763.25 |
0.0K |
| 10:54 |
2,763.28 |
2,763.28 |
2,762.64 |
2,763.01 |
0.0K |
| 10:55 |
2,762.70 |
2,762.70 |
2,761.86 |
2,761.86 |
0.0K |
| 10:56 |
2,762.00 |
2,762.45 |
2,761.84 |
2,762.09 |
0.0K |
| 10:57 |
2,762.22 |
2,762.22 |
2,761.90 |
2,762.00 |
0.0K |
| 10:58 |
2,762.44 |
2,762.72 |
2,762.02 |
2,762.72 |
0.0K |
| 10:59 |
2,762.96 |
2,763.62 |
2,762.96 |
2,763.62 |
0.0K |
| 11:00 |
2,763.93 |
2,765.22 |
2,763.93 |
2,764.49 |
0.0K |
| 11:01 |
2,765.03 |
2,766.28 |
2,765.03 |
2,766.28 |
0.0K |
| 11:02 |
2,766.10 |
2,766.10 |
2,765.31 |
2,765.79 |
0.0K |
| 11:03 |
2,766.44 |
2,766.56 |
2,766.05 |
2,766.05 |
0.0K |
| 11:04 |
2,766.63 |
2,766.63 |
2,765.60 |
2,766.50 |
0.0K |
| 11:05 |
2,766.13 |
2,766.53 |
2,765.96 |
2,765.96 |
0.0K |
| 11:06 |
2,765.65 |
2,766.46 |
2,765.65 |
2,766.46 |
0.0K |
| 11:07 |
2,767.10 |
2,767.28 |
2,766.95 |
2,767.24 |
0.0K |
| 11:08 |
2,767.19 |
2,767.25 |
2,766.44 |
2,766.44 |
0.0K |
| 11:09 |
2,766.76 |
2,767.61 |
2,766.76 |
2,767.61 |
0.0K |
| 11:10 |
2,767.56 |
2,767.56 |
2,767.13 |
2,767.31 |
0.0K |
| 11:11 |
2,767.10 |
2,767.10 |
2,766.44 |
2,766.56 |
0.0K |
| 11:12 |
2,766.42 |
2,766.99 |
2,766.36 |
2,766.99 |
0.0K |
| 11:13 |
2,767.12 |
2,767.71 |
2,767.12 |
2,767.71 |
0.0K |
| 11:14 |
2,767.36 |
2,767.60 |
2,767.20 |
2,767.60 |
0.0K |
| 11:15 |
2,767.37 |
2,767.37 |
2,766.94 |
2,767.20 |
0.0K |
| 11:16 |
2,767.18 |
2,767.18 |
2,766.51 |
2,766.51 |
0.0K |
| 11:17 |
2,766.49 |
2,767.54 |
2,766.49 |
2,767.54 |
0.0K |
| 11:18 |
2,767.25 |
2,767.25 |
2,766.40 |
2,766.40 |
0.0K |
| 11:19 |
2,766.12 |
2,766.12 |
2,764.97 |
2,765.37 |
0.0K |
| 11:20 |
2,765.37 |
2,765.68 |
2,765.17 |
2,765.68 |
0.0K |
| 11:21 |
2,765.32 |
2,765.32 |
2,764.95 |
2,764.95 |
0.0K |
| 11:22 |
2,765.03 |
2,766.30 |
2,765.03 |
2,766.30 |
0.0K |
| 11:23 |
2,766.22 |
2,767.06 |
2,766.22 |
2,767.06 |
0.0K |
| 11:24 |
2,766.93 |
2,767.33 |
2,766.93 |
2,767.33 |
0.0K |
| 11:25 |
2,766.92 |
2,767.27 |
2,766.68 |
2,767.27 |
0.0K |
| 11:26 |
2,767.08 |
2,767.08 |
2,766.31 |
2,766.83 |
0.0K |
| 11:27 |
2,766.66 |
2,766.66 |
2,766.63 |
2,766.64 |
0.0K |
| 11:28 |
2,766.37 |
2,766.57 |
2,766.17 |
2,766.57 |
0.0K |
| 11:29 |
2,766.51 |
2,766.95 |
2,766.51 |
2,766.95 |
0.0K |
| 11:30 |
2,767.01 |
2,767.91 |
2,767.01 |
2,767.91 |
0.0K |
| 11:31 |
2,767.82 |
2,768.43 |
2,767.82 |
2,768.43 |
0.0K |
| 11:32 |
2,768.56 |
2,769.11 |
2,768.32 |
2,769.11 |
0.0K |
| 11:33 |
2,768.89 |
2,768.97 |
2,768.14 |
2,768.97 |
0.0K |
| 11:34 |
2,769.13 |
2,769.66 |
2,769.13 |
2,769.66 |
0.0K |
| 11:35 |
2,769.25 |
2,769.66 |
2,769.09 |
2,769.66 |
0.0K |
| 11:36 |
2,769.99 |
2,770.33 |
2,769.99 |
2,770.10 |
0.0K |
| 11:37 |
2,770.27 |
2,770.84 |
2,770.27 |
2,770.42 |
0.0K |
| 11:38 |
2,769.98 |
2,769.98 |
2,769.90 |
2,769.90 |
0.0K |
| 11:39 |
2,769.84 |
2,769.84 |
2,768.67 |
2,768.67 |
0.0K |
| 11:40 |
2,768.68 |
2,768.75 |
2,768.05 |
2,768.26 |
0.0K |
| 11:41 |
2,767.95 |
2,767.95 |
2,766.40 |
2,766.40 |
0.0K |
| 11:42 |
2,766.23 |
2,766.23 |
2,765.45 |
2,765.91 |
0.0K |
| 11:43 |
2,765.28 |
2,765.80 |
2,764.99 |
2,765.02 |
0.0K |
| 11:44 |
2,764.87 |
2,764.98 |
2,763.97 |
2,763.97 |
0.0K |
| 11:45 |
2,764.17 |
2,764.50 |
2,764.17 |
2,764.50 |
0.0K |
| 11:46 |
2,764.79 |
2,765.73 |
2,764.79 |
2,765.73 |
0.0K |
| 11:47 |
2,765.65 |
2,766.30 |
2,765.65 |
2,766.30 |
0.0K |
| 11:48 |
2,766.41 |
2,767.07 |
2,766.41 |
2,767.07 |
0.0K |
| 11:49 |
2,766.93 |
2,767.09 |
2,766.52 |
2,767.09 |
0.0K |
| 11:50 |
2,767.08 |
2,767.08 |
2,766.17 |
2,766.17 |
0.0K |
| 11:51 |
2,765.99 |
2,766.10 |
2,765.85 |
2,766.10 |
0.0K |
| 11:52 |
2,766.05 |
2,766.09 |
2,765.58 |
2,765.58 |
0.0K |
| 11:53 |
2,765.62 |
2,765.83 |
2,765.59 |
2,765.83 |
0.0K |
| 11:54 |
2,765.73 |
2,766.40 |
2,765.73 |
2,766.40 |
0.0K |
| 11:55 |
2,766.21 |
2,766.21 |
2,765.68 |
2,765.70 |
0.0K |
| 11:56 |
2,765.91 |
2,765.91 |
2,764.76 |
2,764.76 |
0.0K |
| 11:57 |
2,764.56 |
2,764.76 |
2,764.54 |
2,764.76 |
0.0K |
| 11:58 |
2,764.81 |
2,764.87 |
2,764.18 |
2,764.18 |
0.0K |
| 11:59 |
2,764.13 |
2,764.58 |
2,764.13 |
2,764.58 |
0.0K |
| 12:00 |
2,764.34 |
2,764.74 |
2,764.34 |
2,764.50 |
0.0K |
| 12:01 |
2,764.47 |
2,765.31 |
2,764.47 |
2,765.31 |
0.0K |
| 12:02 |
2,765.34 |
2,765.44 |
2,765.12 |
2,765.12 |
0.0K |
| 12:03 |
2,765.07 |
2,765.07 |
2,764.24 |
2,764.41 |
0.0K |
| 12:04 |
2,764.21 |
2,764.56 |
2,764.13 |
2,764.13 |
0.0K |
| 12:05 |
2,763.52 |
2,763.63 |
2,763.37 |
2,763.37 |
0.0K |
| 12:06 |
2,763.92 |
2,763.98 |
2,763.74 |
2,763.74 |
0.0K |
| 12:07 |
2,764.12 |
2,764.48 |
2,763.86 |
2,763.86 |
0.0K |
| 12:08 |
2,763.98 |
2,764.35 |
2,763.49 |
2,763.49 |
0.0K |
| 12:09 |
2,763.44 |
2,763.56 |
2,763.37 |
2,763.56 |
0.0K |
| 12:10 |
2,763.59 |
2,763.84 |
2,763.59 |
2,763.71 |
0.0K |
| 12:11 |
2,763.74 |
2,764.22 |
2,763.74 |
2,764.10 |
0.0K |
| 12:12 |
2,764.47 |
2,764.50 |
2,764.39 |
2,764.39 |
0.0K |
| 12:13 |
2,764.22 |
2,764.72 |
2,764.22 |
2,764.72 |
0.0K |
| 12:14 |
2,764.88 |
2,765.40 |
2,764.88 |
2,765.40 |
0.0K |
| 12:15 |
2,765.60 |
2,765.60 |
2,764.97 |
2,764.97 |
0.0K |
| 12:16 |
2,764.49 |
2,764.49 |
2,764.20 |
2,764.20 |
0.0K |
| 12:17 |
2,763.67 |
2,763.67 |
2,763.26 |
2,763.26 |
0.0K |
| 12:18 |
2,763.41 |
2,763.60 |
2,762.29 |
2,762.29 |
0.0K |
| 12:19 |
2,762.29 |
2,762.68 |
2,762.29 |
2,762.67 |
0.0K |
| 12:20 |
2,762.45 |
2,762.64 |
2,762.45 |
2,762.57 |
0.0K |
| 12:21 |
2,762.37 |
2,762.39 |
2,762.17 |
2,762.39 |
0.0K |
| 12:22 |
2,762.26 |
2,762.26 |
2,761.69 |
2,761.94 |
0.0K |
| 12:23 |
2,761.89 |
2,761.89 |
2,761.21 |
2,761.21 |
0.0K |
| 12:24 |
2,761.12 |
2,762.01 |
2,761.12 |
2,762.01 |
0.0K |
| 12:25 |
2,762.08 |
2,762.30 |
2,762.08 |
2,762.17 |
0.0K |
| 12:26 |
2,762.79 |
2,762.79 |
2,762.27 |
2,762.49 |
0.0K |
| 12:27 |
2,762.38 |
2,762.38 |
2,762.09 |
2,762.30 |
0.0K |
| 12:28 |
2,762.26 |
2,763.05 |
2,762.26 |
2,763.05 |
0.0K |
| 12:29 |
2,763.31 |
2,763.47 |
2,762.89 |
2,763.47 |
0.0K |
| 12:30 |
2,763.63 |
2,763.98 |
2,763.44 |
2,763.98 |
0.0K |
| 12:31 |
2,764.62 |
2,764.62 |
2,764.23 |
2,764.25 |
0.0K |
| 12:32 |
2,765.11 |
2,765.39 |
2,765.11 |
2,765.16 |
0.0K |
| 12:33 |
2,765.30 |
2,765.72 |
2,765.06 |
2,765.72 |
0.0K |
| 12:34 |
2,766.30 |
2,766.80 |
2,766.17 |
2,766.17 |
0.0K |
| 12:35 |
2,766.79 |
2,766.79 |
2,765.20 |
2,765.20 |
0.0K |
| 12:36 |
2,765.03 |
2,765.03 |
2,764.27 |
2,764.27 |
0.0K |
| 12:37 |
2,764.49 |
2,764.49 |
2,763.78 |
2,763.78 |
0.0K |
| 12:38 |
2,763.76 |
2,763.83 |
2,763.32 |
2,763.32 |
0.0K |
| 12:39 |
2,763.12 |
2,763.12 |
2,761.97 |
2,761.97 |
0.0K |
| 12:40 |
2,761.55 |
2,761.95 |
2,761.55 |
2,761.95 |
0.0K |
| 12:41 |
2,762.14 |
2,762.54 |
2,761.92 |
2,762.54 |
0.0K |
| 12:42 |
2,762.27 |
2,762.27 |
2,761.78 |
2,762.04 |
0.0K |
| 12:43 |
2,762.53 |
2,762.83 |
2,762.34 |
2,762.34 |
0.0K |
| 12:44 |
2,762.18 |
2,762.26 |
2,761.81 |
2,761.81 |
0.0K |
| 12:45 |
2,761.79 |
2,762.04 |
2,761.79 |
2,762.02 |
0.0K |
| 12:46 |
2,762.40 |
2,763.06 |
2,762.40 |
2,762.47 |
0.0K |
| 12:47 |
2,763.11 |
2,763.11 |
2,762.60 |
2,762.60 |
0.0K |
| 12:48 |
2,762.81 |
2,762.81 |
2,762.00 |
2,762.38 |
0.0K |
| 12:49 |
2,762.20 |
2,762.20 |
2,762.08 |
2,762.17 |
0.0K |
| 12:50 |
2,762.18 |
2,762.75 |
2,762.04 |
2,762.75 |
0.0K |
| 12:51 |
2,762.57 |
2,763.27 |
2,762.57 |
2,763.27 |
0.0K |
| 12:52 |
2,763.14 |
2,763.14 |
2,762.19 |
2,762.33 |
0.0K |
| 12:53 |
2,762.63 |
2,763.73 |
2,762.63 |
2,763.32 |
0.0K |
| 12:54 |
2,762.91 |
2,763.10 |
2,762.70 |
2,763.10 |
0.0K |
| 12:55 |
2,763.05 |
2,763.35 |
2,762.93 |
2,763.35 |
0.0K |
| 12:56 |
2,763.09 |
2,763.55 |
2,763.09 |
2,763.55 |
0.0K |
| 12:57 |
2,763.84 |
2,763.84 |
2,762.86 |
2,762.91 |
0.0K |
| 12:58 |
2,762.80 |
2,762.80 |
2,762.37 |
2,762.42 |
0.0K |
| 12:59 |
2,762.41 |
2,762.68 |
2,762.29 |
2,762.47 |
0.0K |
| 13:00 |
2,762.18 |
2,762.48 |
2,762.04 |
2,762.48 |
0.0K |
| 13:01 |
2,762.25 |
2,762.25 |
2,761.96 |
2,761.96 |
0.0K |
| 13:02 |
2,761.77 |
2,761.94 |
2,760.67 |
2,760.74 |
0.0K |
| 13:03 |
2,761.44 |
2,761.44 |
2,760.19 |
2,760.19 |
0.0K |
| 13:04 |
2,760.03 |
2,760.09 |
2,759.84 |
2,759.96 |
0.0K |
| 13:05 |
2,759.80 |
2,760.64 |
2,759.80 |
2,760.36 |
0.0K |
| 13:06 |
2,760.35 |
2,760.35 |
2,760.06 |
2,760.25 |
0.0K |
| 13:07 |
2,759.91 |
2,759.93 |
2,759.64 |
2,759.93 |
0.0K |
| 13:08 |
2,759.94 |
2,760.33 |
2,759.55 |
2,759.55 |
0.0K |
| 13:09 |
2,759.64 |
2,759.81 |
2,759.55 |
2,759.55 |
0.0K |
| 13:10 |
2,759.44 |
2,759.70 |
2,758.97 |
2,759.70 |
0.0K |
| 13:11 |
2,759.21 |
2,759.21 |
2,757.80 |
2,757.80 |
0.0K |
| 13:12 |
2,758.18 |
2,758.49 |
2,758.18 |
2,758.36 |
0.0K |
| 13:13 |
2,758.38 |
2,758.66 |
2,758.13 |
2,758.47 |
0.0K |
| 13:14 |
2,758.64 |
2,759.50 |
2,758.64 |
2,759.50 |
0.0K |
| 13:15 |
2,759.62 |
2,759.82 |
2,759.62 |
2,759.82 |
0.0K |
| 13:16 |
2,759.66 |
2,759.98 |
2,759.51 |
2,759.98 |
0.0K |
| 13:17 |
2,759.96 |
2,760.50 |
2,759.96 |
2,760.22 |
0.0K |
| 13:18 |
2,759.74 |
2,759.74 |
2,759.38 |
2,759.38 |
0.0K |
| 13:19 |
2,759.51 |
2,760.16 |
2,759.51 |
2,760.01 |
0.0K |
| 13:20 |
2,760.05 |
2,760.42 |
2,759.94 |
2,760.42 |
0.0K |
| 13:21 |
2,760.56 |
2,761.41 |
2,760.56 |
2,761.09 |
0.0K |
| 13:22 |
2,760.44 |
2,761.33 |
2,760.44 |
2,761.33 |
0.0K |
| 13:23 |
2,761.76 |
2,762.01 |
2,761.65 |
2,761.68 |
0.0K |
| 13:24 |
2,761.50 |
2,762.06 |
2,761.50 |
2,761.93 |
0.0K |
| 13:25 |
2,761.64 |
2,761.64 |
2,760.81 |
2,760.81 |
0.0K |
| 13:26 |
2,760.56 |
2,761.12 |
2,760.44 |
2,760.44 |
0.0K |
| 13:27 |
2,760.85 |
2,760.85 |
2,760.28 |
2,760.47 |
0.0K |
| 13:28 |
2,760.43 |
2,760.61 |
2,760.24 |
2,760.24 |
0.0K |
| 13:29 |
2,760.09 |
2,760.19 |
2,759.47 |
2,759.47 |
0.0K |
| 13:30 |
2,759.41 |
2,759.41 |
2,759.02 |
2,759.02 |
0.0K |
| 13:31 |
2,759.24 |
2,759.24 |
2,758.32 |
2,758.60 |
0.0K |
| 13:32 |
2,758.70 |
2,759.09 |
2,758.70 |
2,758.94 |
0.0K |
| 13:33 |
2,758.80 |
2,759.08 |
2,758.80 |
2,759.08 |
0.0K |
| 13:34 |
2,758.79 |
2,758.79 |
2,758.02 |
2,758.02 |
0.0K |
| 13:35 |
2,757.93 |
2,758.22 |
2,757.91 |
2,758.02 |
0.0K |
| 13:36 |
2,758.14 |
2,758.47 |
2,757.44 |
2,757.44 |
0.0K |
| 13:37 |
2,757.42 |
2,757.42 |
2,755.90 |
2,755.90 |
0.0K |
| 13:38 |
2,756.17 |
2,757.00 |
2,756.17 |
2,757.00 |
0.0K |
| 13:39 |
2,757.25 |
2,757.55 |
2,757.20 |
2,757.27 |
0.0K |
| 13:40 |
2,757.26 |
2,757.40 |
2,757.08 |
2,757.08 |
0.0K |
| 13:41 |
2,757.22 |
2,757.22 |
2,756.91 |
2,757.07 |
0.0K |
| 13:42 |
2,756.83 |
2,757.33 |
2,756.83 |
2,757.21 |
0.0K |
| 13:43 |
2,757.14 |
2,757.26 |
2,757.04 |
2,757.26 |
0.0K |
| 13:44 |
2,757.32 |
2,757.32 |
2,756.76 |
2,756.76 |
0.0K |
| 13:45 |
2,756.50 |
2,756.91 |
2,756.43 |
2,756.91 |
0.0K |
| 13:46 |
2,757.36 |
2,757.37 |
2,756.60 |
2,756.60 |
0.0K |
| 13:47 |
2,756.23 |
2,756.36 |
2,755.46 |
2,756.36 |
0.0K |
| 13:48 |
2,756.24 |
2,756.29 |
2,756.15 |
2,756.15 |
0.0K |
| 13:49 |
2,755.74 |
2,755.96 |
2,755.74 |
2,755.86 |
0.0K |
| 13:50 |
2,755.88 |
2,755.88 |
2,755.47 |
2,755.47 |
0.0K |
| 13:51 |
2,755.32 |
2,755.33 |
2,755.00 |
2,755.33 |
0.0K |
| 13:52 |
2,755.14 |
2,755.65 |
2,755.12 |
2,755.54 |
0.0K |
| 13:53 |
2,755.48 |
2,756.55 |
2,755.48 |
2,756.55 |
0.0K |
| 13:54 |
2,756.90 |
2,756.90 |
2,756.55 |
2,756.55 |
0.0K |
| 13:55 |
2,756.95 |
2,757.00 |
2,756.65 |
2,756.89 |
0.0K |
| 13:56 |
2,756.50 |
2,756.50 |
2,755.55 |
2,755.63 |
0.0K |
| 13:57 |
2,755.54 |
2,756.15 |
2,755.54 |
2,756.11 |
0.0K |
| 13:58 |
2,756.21 |
2,756.43 |
2,756.13 |
2,756.36 |
0.0K |
| 13:59 |
2,756.04 |
2,756.27 |
2,755.51 |
2,755.51 |
0.0K |
| 14:00 |
2,755.54 |
2,755.73 |
2,754.97 |
2,754.97 |
0.0K |
| 14:01 |
2,755.49 |
2,755.49 |
2,755.05 |
2,755.05 |
0.0K |
| 14:02 |
2,755.50 |
2,755.53 |
2,755.06 |
2,755.43 |
0.0K |
| 14:03 |
2,755.42 |
2,755.60 |
2,754.92 |
2,755.02 |
0.0K |
| 14:04 |
2,754.96 |
2,754.96 |
2,754.73 |
2,754.73 |
0.0K |
| 14:05 |
2,754.66 |
2,754.66 |
2,754.49 |
2,754.57 |
0.0K |
| 14:06 |
2,754.57 |
2,754.57 |
2,753.23 |
2,753.45 |
0.0K |
| 14:07 |
2,753.49 |
2,753.55 |
2,753.26 |
2,753.33 |
0.0K |
| 14:08 |
2,753.37 |
2,753.37 |
2,753.23 |
2,753.27 |
0.0K |
| 14:09 |
2,753.27 |
2,754.21 |
2,753.27 |
2,754.02 |
0.0K |
| 14:10 |
2,754.38 |
2,755.62 |
2,754.38 |
2,755.62 |
0.0K |
| 14:11 |
2,755.11 |
2,757.77 |
2,754.94 |
2,757.77 |
0.0K |
| 14:12 |
2,756.33 |
2,756.65 |
2,756.01 |
2,756.20 |
0.0K |
| 14:13 |
2,756.34 |
2,756.34 |
2,755.82 |
2,755.82 |
0.0K |
| 14:14 |
2,755.24 |
2,755.67 |
2,755.22 |
2,755.67 |
0.0K |
| 14:15 |
2,755.56 |
2,756.23 |
2,755.56 |
2,756.23 |
0.0K |
| 14:16 |
2,756.42 |
2,756.51 |
2,756.26 |
2,756.26 |
0.0K |
| 14:17 |
2,756.28 |
2,756.55 |
2,756.10 |
2,756.10 |
0.0K |
| 14:18 |
2,756.28 |
2,756.70 |
2,756.28 |
2,756.52 |
0.0K |
| 14:19 |
2,756.48 |
2,756.48 |
2,755.24 |
2,755.24 |
0.0K |
| 14:20 |
2,755.08 |
2,755.59 |
2,755.08 |
2,755.31 |
0.0K |
| 14:21 |
2,755.49 |
2,755.55 |
2,755.49 |
2,755.55 |
0.0K |
| 14:22 |
2,755.52 |
2,755.52 |
2,754.72 |
2,755.05 |
0.0K |
| 14:23 |
2,755.25 |
2,755.25 |
2,754.80 |
2,755.01 |
0.0K |
| 14:24 |
2,754.76 |
2,755.21 |
2,754.76 |
2,755.21 |
0.0K |
| 14:25 |
2,755.13 |
2,755.21 |
2,754.82 |
2,754.82 |
0.0K |
| 14:26 |
2,754.97 |
2,754.97 |
2,754.13 |
2,754.13 |
0.0K |
| 14:27 |
2,753.76 |
2,753.76 |
2,753.60 |
2,753.62 |
0.0K |
| 14:28 |
2,753.43 |
2,753.69 |
2,753.43 |
2,753.69 |
0.0K |
| 14:29 |
2,753.69 |
2,753.90 |
2,753.59 |
2,753.90 |
0.0K |
| 14:30 |
2,754.17 |
2,754.89 |
2,754.17 |
2,754.75 |
0.0K |
| 14:31 |
2,755.07 |
2,755.28 |
2,755.00 |
2,755.19 |
0.0K |
| 14:32 |
2,755.47 |
2,755.47 |
2,754.80 |
2,754.80 |
0.0K |
| 14:33 |
2,754.31 |
2,754.31 |
2,754.15 |
2,754.30 |
0.0K |
| 14:34 |
2,754.37 |
2,754.37 |
2,754.16 |
2,754.34 |
0.0K |
| 14:35 |
2,754.30 |
2,754.30 |
2,753.90 |
2,753.90 |
0.0K |
| 14:36 |
2,753.63 |
2,753.74 |
2,753.63 |
2,753.74 |
0.0K |
| 14:37 |
2,753.54 |
2,753.58 |
2,753.22 |
2,753.57 |
0.0K |
| 14:38 |
2,753.25 |
2,753.25 |
2,752.89 |
2,753.04 |
0.0K |
| 14:39 |
2,752.95 |
2,753.08 |
2,752.77 |
2,752.77 |
0.0K |
| 14:40 |
2,752.79 |
2,752.79 |
2,752.42 |
2,752.42 |
0.0K |
| 14:41 |
2,752.21 |
2,752.21 |
2,751.79 |
2,752.05 |
0.0K |
| 14:42 |
2,751.24 |
2,752.26 |
2,751.24 |
2,752.26 |
0.0K |
| 14:43 |
2,752.56 |
2,752.89 |
2,752.50 |
2,752.82 |
0.0K |
| 14:44 |
2,752.45 |
2,752.45 |
2,752.16 |
2,752.28 |
0.0K |
| 14:45 |
2,752.37 |
2,752.60 |
2,752.35 |
2,752.60 |
0.0K |
| 14:46 |
2,752.83 |
2,753.05 |
2,752.26 |
2,752.26 |
0.0K |
| 14:47 |
2,752.19 |
2,752.71 |
2,752.19 |
2,752.71 |
0.0K |
| 14:48 |
2,752.66 |
2,752.70 |
2,752.34 |
2,752.43 |
0.0K |
| 14:49 |
2,752.36 |
2,752.39 |
2,752.25 |
2,752.35 |
0.0K |
| 14:50 |
2,752.07 |
2,752.07 |
2,751.88 |
2,751.96 |
0.0K |
| 14:51 |
2,752.01 |
2,752.54 |
2,752.01 |
2,752.54 |
0.0K |
| 14:52 |
2,752.36 |
2,752.46 |
2,752.07 |
2,752.46 |
0.0K |
| 14:53 |
2,752.29 |
2,752.29 |
2,750.47 |
2,750.47 |
0.0K |
| 14:54 |
2,750.78 |
2,750.92 |
2,750.18 |
2,750.18 |
0.0K |
| 14:55 |
2,749.90 |
2,749.90 |
2,748.59 |
2,748.83 |
0.0K |
| 14:56 |
2,748.54 |
2,748.54 |
2,748.13 |
2,748.15 |
0.0K |
| 14:57 |
2,748.11 |
2,748.67 |
2,748.11 |
2,748.67 |
0.0K |
| 14:58 |
2,748.51 |
2,748.51 |
2,748.28 |
2,748.28 |
0.0K |
| 14:59 |
2,748.44 |
2,748.44 |
2,747.76 |
2,747.76 |
0.0K |
| 15:00 |
2,747.59 |
2,748.44 |
2,747.59 |
2,748.44 |
0.0K |
| 15:01 |
2,748.54 |
2,748.54 |
2,747.96 |
2,747.96 |
0.0K |
| 15:02 |
2,748.01 |
2,748.01 |
2,747.86 |
2,747.95 |
0.0K |
| 15:03 |
2,747.75 |
2,747.99 |
2,747.53 |
2,747.53 |
0.0K |
| 15:04 |
2,747.67 |
2,747.67 |
2,745.48 |
2,745.48 |
0.0K |
| 15:05 |
2,746.13 |
2,746.89 |
2,746.13 |
2,746.61 |
0.0K |
| 15:06 |
2,745.96 |
2,745.96 |
2,744.71 |
2,744.71 |
0.0K |
| 15:07 |
2,744.05 |
2,744.05 |
2,743.90 |
2,743.92 |
0.0K |
| 15:08 |
2,743.75 |
2,744.05 |
2,743.75 |
2,744.05 |
0.0K |
| 15:09 |
2,743.57 |
2,744.01 |
2,743.57 |
2,743.80 |
0.0K |
| 15:10 |
2,743.68 |
2,744.38 |
2,743.68 |
2,744.38 |
0.0K |
| 15:11 |
2,743.68 |
2,743.68 |
2,742.77 |
2,743.03 |
0.0K |
| 15:12 |
2,743.41 |
2,745.00 |
2,743.28 |
2,745.00 |
0.0K |
| 15:13 |
2,745.58 |
2,745.95 |
2,745.58 |
2,745.87 |
0.0K |
| 15:14 |
2,746.49 |
2,747.64 |
2,746.25 |
2,747.64 |
0.0K |
| 15:15 |
2,747.85 |
2,749.45 |
2,747.85 |
2,749.45 |
0.0K |
| 15:16 |
2,749.45 |
2,750.93 |
2,749.45 |
2,750.15 |
0.0K |
| 15:17 |
2,749.86 |
2,749.86 |
2,748.64 |
2,748.64 |
0.0K |
| 15:18 |
2,749.09 |
2,749.36 |
2,749.09 |
2,749.36 |
0.0K |
| 15:19 |
2,749.59 |
2,751.02 |
2,749.59 |
2,751.02 |
0.0K |
| 15:20 |
2,751.42 |
2,752.68 |
2,751.24 |
2,752.32 |
0.0K |
| 15:21 |
2,752.39 |
2,752.39 |
2,752.11 |
2,752.30 |
0.0K |
| 15:22 |
2,751.74 |
2,752.55 |
2,751.74 |
2,752.55 |
0.0K |
| 15:23 |
2,752.12 |
2,752.66 |
2,751.82 |
2,752.66 |
0.0K |
| 15:24 |
2,752.82 |
2,753.63 |
2,752.78 |
2,753.63 |
0.0K |
| 15:25 |
2,754.05 |
2,754.46 |
2,754.05 |
2,754.46 |
0.0K |
| 15:26 |
2,754.84 |
2,756.28 |
2,754.79 |
2,756.28 |
0.0K |
| 15:27 |
2,756.50 |
2,756.56 |
2,756.04 |
2,756.56 |
0.0K |
| 15:28 |
2,756.73 |
2,757.50 |
2,756.73 |
2,757.07 |
0.0K |
| 15:29 |
2,757.31 |
2,757.31 |
2,754.98 |
2,754.98 |
0.0K |
| 15:30 |
2,753.93 |
2,755.95 |
2,753.93 |
2,755.91 |
0.0K |
| 15:31 |
2,756.09 |
2,756.56 |
2,755.74 |
2,756.56 |
0.0K |
| 15:32 |
2,756.35 |
2,756.91 |
2,756.35 |
2,756.65 |
0.0K |
| 15:33 |
2,757.40 |
2,758.11 |
2,757.40 |
2,757.53 |
0.0K |
| 15:34 |
2,757.81 |
2,759.34 |
2,757.81 |
2,759.34 |
0.0K |
| 15:35 |
2,759.72 |
2,760.44 |
2,759.56 |
2,760.33 |
0.0K |
| 15:36 |
2,759.51 |
2,759.51 |
2,757.83 |
2,757.83 |
0.0K |
| 15:37 |
2,756.96 |
2,757.20 |
2,756.90 |
2,756.90 |
0.0K |
| 15:38 |
2,756.55 |
2,756.55 |
2,755.74 |
2,755.82 |
0.0K |
| 15:39 |
2,756.09 |
2,757.56 |
2,756.09 |
2,757.42 |
0.0K |
| 15:40 |
2,757.65 |
2,757.93 |
2,757.05 |
2,757.05 |
0.0K |
| 15:41 |
2,756.66 |
2,756.66 |
2,755.68 |
2,756.18 |
0.0K |
| 15:42 |
2,756.27 |
2,756.27 |
2,753.44 |
2,753.44 |
0.0K |
| 15:43 |
2,753.61 |
2,754.36 |
2,753.61 |
2,754.36 |
0.0K |
| 15:44 |
2,753.87 |
2,753.87 |
2,752.53 |
2,752.53 |
0.0K |
| 15:45 |
2,752.35 |
2,753.62 |
2,752.35 |
2,753.51 |
0.0K |
| 15:46 |
2,753.77 |
2,753.77 |
2,753.28 |
2,753.28 |
0.0K |
| 15:47 |
2,753.35 |
2,754.71 |
2,753.35 |
2,754.71 |
0.0K |
| 15:48 |
2,754.96 |
2,755.54 |
2,754.65 |
2,754.74 |
0.0K |
| 15:49 |
2,754.40 |
2,755.06 |
2,754.40 |
2,755.06 |
0.0K |
| 15:50 |
2,754.85 |
2,756.61 |
2,754.85 |
2,756.53 |
0.0K |
| 15:51 |
2,757.21 |
2,758.02 |
2,756.62 |
2,756.62 |
0.0K |
| 15:52 |
2,756.33 |
2,757.66 |
2,756.33 |
2,757.66 |
0.0K |
| 15:53 |
2,757.18 |
2,757.18 |
2,755.09 |
2,755.09 |
0.0K |
| 15:54 |
2,754.84 |
2,754.84 |
2,753.50 |
2,753.50 |
0.0K |
| 15:55 |
2,754.83 |
2,756.47 |
2,754.83 |
2,756.45 |
0.0K |
| 15:56 |
2,756.84 |
2,756.86 |
2,756.61 |
2,756.86 |
0.0K |
| 15:57 |
2,756.63 |
2,757.53 |
2,756.05 |
2,756.05 |
0.0K |
| 15:58 |
2,755.76 |
2,755.88 |
2,755.21 |
2,755.21 |
0.0K |
| 15:59 |
2,755.30 |
2,755.30 |
2,754.59 |
2,754.86 |
0.0K |
| 16:00 |
2,756.55 |
2,756.55 |
2,756.17 |
2,756.17 |
0.0K |
| 16:01 |
2,756.20 |
2,756.20 |
2,756.12 |
2,756.12 |
0.0K |
| 16:02 |
2,756.24 |
2,756.28 |
2,756.24 |
2,756.28 |
0.0K |
| 16:03 |
2,756.25 |
2,756.25 |
2,756.11 |
2,756.11 |
0.0K |
| 16:04 |
2,756.12 |
2,756.13 |
2,756.06 |
2,756.06 |
0.0K |
| 16:05 |
2,756.20 |
2,756.48 |
2,756.20 |
2,756.33 |
0.0K |
| 16:06 |
2,756.31 |
2,756.33 |
2,756.21 |
2,756.21 |
0.0K |
| 16:07 |
2,756.24 |
2,756.39 |
2,756.20 |
2,756.39 |
0.0K |
| 16:08 |
2,756.39 |
2,756.39 |
2,756.36 |
2,756.39 |
0.0K |
| 16:09 |
2,756.41 |
2,756.41 |
2,756.33 |
2,756.33 |
0.0K |
| 16:10 |
2,756.28 |
2,756.29 |
2,756.25 |
2,756.25 |
0.0K |
| 16:11 |
2,756.25 |
2,756.33 |
2,756.25 |
2,756.33 |
0.0K |
| 16:12 |
2,756.35 |
2,756.39 |
2,756.34 |
2,756.34 |
0.0K |
| 16:13 |
2,756.32 |
2,756.35 |
2,756.26 |
2,756.35 |
0.0K |
| 16:14 |
2,756.42 |
2,756.42 |
2,756.28 |
2,756.28 |
0.0K |
| 16:15 |
2,756.30 |
2,756.30 |
2,756.30 |
2,756.30 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|