| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,762.93 |
2,765.00 |
2,762.93 |
2,765.00 |
0.0K |
| 09:32 |
2,765.12 |
2,765.62 |
2,764.70 |
2,764.70 |
0.0K |
| 09:33 |
2,765.15 |
2,765.96 |
2,765.15 |
2,765.96 |
0.0K |
| 09:34 |
2,765.45 |
2,765.94 |
2,765.15 |
2,765.15 |
0.0K |
| 09:35 |
2,764.42 |
2,765.44 |
2,764.42 |
2,764.79 |
0.0K |
| 09:36 |
2,764.49 |
2,765.09 |
2,764.49 |
2,765.09 |
0.0K |
| 09:37 |
2,764.85 |
2,764.85 |
2,764.53 |
2,764.53 |
0.0K |
| 09:38 |
2,762.91 |
2,763.05 |
2,762.32 |
2,763.05 |
0.0K |
| 09:39 |
2,763.70 |
2,764.41 |
2,763.68 |
2,764.41 |
0.0K |
| 09:40 |
2,764.24 |
2,764.54 |
2,763.70 |
2,764.54 |
0.0K |
| 09:41 |
2,763.96 |
2,763.96 |
2,762.55 |
2,763.40 |
0.0K |
| 09:42 |
2,763.77 |
2,763.77 |
2,763.07 |
2,763.07 |
0.0K |
| 09:43 |
2,762.19 |
2,762.19 |
2,760.76 |
2,760.76 |
0.0K |
| 09:44 |
2,760.56 |
2,760.56 |
2,758.79 |
2,759.47 |
0.0K |
| 09:45 |
2,759.49 |
2,761.39 |
2,759.49 |
2,761.39 |
0.0K |
| 09:46 |
2,761.18 |
2,761.43 |
2,760.19 |
2,760.19 |
0.0K |
| 09:47 |
2,760.16 |
2,760.44 |
2,759.67 |
2,760.12 |
0.0K |
| 09:48 |
2,759.75 |
2,759.75 |
2,757.59 |
2,757.59 |
0.0K |
| 09:49 |
2,757.63 |
2,758.11 |
2,757.53 |
2,758.11 |
0.0K |
| 09:50 |
2,758.58 |
2,759.53 |
2,758.58 |
2,759.53 |
0.0K |
| 09:51 |
2,759.40 |
2,759.95 |
2,758.88 |
2,758.88 |
0.0K |
| 09:52 |
2,758.81 |
2,760.80 |
2,758.81 |
2,759.79 |
0.0K |
| 09:53 |
2,758.81 |
2,759.85 |
2,758.81 |
2,759.62 |
0.0K |
| 09:54 |
2,759.02 |
2,759.02 |
2,757.94 |
2,757.94 |
0.0K |
| 09:55 |
2,757.92 |
2,757.92 |
2,756.80 |
2,756.80 |
0.0K |
| 09:56 |
2,756.82 |
2,756.82 |
2,754.83 |
2,754.83 |
0.0K |
| 09:57 |
2,754.74 |
2,755.11 |
2,754.48 |
2,755.11 |
0.0K |
| 09:58 |
2,755.53 |
2,755.87 |
2,755.49 |
2,755.87 |
0.0K |
| 09:59 |
2,755.87 |
2,757.18 |
2,755.87 |
2,757.18 |
0.0K |
| 10:00 |
2,756.98 |
2,756.98 |
2,756.31 |
2,756.60 |
0.0K |
| 10:01 |
2,756.77 |
2,757.61 |
2,756.77 |
2,757.18 |
0.0K |
| 10:02 |
2,756.80 |
2,756.97 |
2,756.65 |
2,756.65 |
0.0K |
| 10:03 |
2,755.87 |
2,755.87 |
2,754.20 |
2,754.37 |
0.0K |
| 10:04 |
2,756.41 |
2,756.94 |
2,756.37 |
2,756.37 |
0.0K |
| 10:05 |
2,756.73 |
2,758.30 |
2,756.73 |
2,758.30 |
0.0K |
| 10:06 |
2,757.99 |
2,758.96 |
2,757.99 |
2,758.65 |
0.0K |
| 10:07 |
2,758.91 |
2,759.15 |
2,758.90 |
2,758.99 |
0.0K |
| 10:08 |
2,758.47 |
2,759.16 |
2,758.16 |
2,759.16 |
0.0K |
| 10:09 |
2,759.23 |
2,759.32 |
2,758.90 |
2,758.90 |
0.0K |
| 10:10 |
2,759.30 |
2,759.95 |
2,759.03 |
2,759.47 |
0.0K |
| 10:11 |
2,759.25 |
2,759.25 |
2,757.93 |
2,757.93 |
0.0K |
| 10:12 |
2,757.55 |
2,757.55 |
2,756.25 |
2,756.61 |
0.0K |
| 10:13 |
2,757.03 |
2,757.29 |
2,756.87 |
2,757.29 |
0.0K |
| 10:14 |
2,757.38 |
2,757.73 |
2,756.96 |
2,756.96 |
0.0K |
| 10:15 |
2,756.94 |
2,756.94 |
2,755.94 |
2,755.94 |
0.0K |
| 10:16 |
2,755.99 |
2,755.99 |
2,754.64 |
2,754.64 |
0.0K |
| 10:17 |
2,754.54 |
2,754.87 |
2,754.25 |
2,754.87 |
0.0K |
| 10:18 |
2,754.76 |
2,754.76 |
2,754.18 |
2,754.73 |
0.0K |
| 10:19 |
2,755.31 |
2,755.82 |
2,755.31 |
2,755.82 |
0.0K |
| 10:20 |
2,756.29 |
2,757.24 |
2,756.29 |
2,756.90 |
0.0K |
| 10:21 |
2,756.73 |
2,757.16 |
2,756.73 |
2,757.10 |
0.0K |
| 10:22 |
2,756.44 |
2,757.00 |
2,756.44 |
2,756.84 |
0.0K |
| 10:23 |
2,756.41 |
2,756.41 |
2,754.07 |
2,754.07 |
0.0K |
| 10:24 |
2,753.85 |
2,754.41 |
2,753.71 |
2,754.41 |
0.0K |
| 10:25 |
2,754.52 |
2,754.85 |
2,754.47 |
2,754.85 |
0.0K |
| 10:26 |
2,754.70 |
2,755.14 |
2,754.70 |
2,755.14 |
0.0K |
| 10:27 |
2,755.63 |
2,757.12 |
2,755.63 |
2,757.05 |
0.0K |
| 10:28 |
2,756.70 |
2,757.08 |
2,756.56 |
2,756.56 |
0.0K |
| 10:29 |
2,757.10 |
2,757.41 |
2,756.66 |
2,756.66 |
0.0K |
| 10:30 |
2,756.44 |
2,756.63 |
2,755.94 |
2,756.54 |
0.0K |
| 10:31 |
2,756.11 |
2,756.11 |
2,753.85 |
2,753.85 |
0.0K |
| 10:32 |
2,754.19 |
2,754.19 |
2,752.49 |
2,752.49 |
0.0K |
| 10:33 |
2,752.19 |
2,753.23 |
2,752.19 |
2,753.23 |
0.0K |
| 10:34 |
2,752.47 |
2,752.54 |
2,751.97 |
2,751.97 |
0.0K |
| 10:35 |
2,752.17 |
2,752.53 |
2,751.67 |
2,752.53 |
0.0K |
| 10:36 |
2,752.81 |
2,753.04 |
2,752.50 |
2,752.50 |
0.0K |
| 10:37 |
2,752.36 |
2,752.36 |
2,751.72 |
2,751.80 |
0.0K |
| 10:38 |
2,751.90 |
2,751.94 |
2,751.58 |
2,751.58 |
0.0K |
| 10:39 |
2,751.84 |
2,751.96 |
2,751.41 |
2,751.41 |
0.0K |
| 10:40 |
2,751.34 |
2,751.61 |
2,751.10 |
2,751.10 |
0.0K |
| 10:41 |
2,750.58 |
2,750.67 |
2,749.16 |
2,749.16 |
0.0K |
| 10:42 |
2,749.71 |
2,750.91 |
2,749.71 |
2,750.91 |
0.0K |
| 10:43 |
2,750.96 |
2,750.96 |
2,750.01 |
2,750.01 |
0.0K |
| 10:44 |
2,750.12 |
2,750.12 |
2,749.58 |
2,749.58 |
0.0K |
| 10:45 |
2,749.57 |
2,749.57 |
2,749.38 |
2,749.41 |
0.0K |
| 10:46 |
2,749.69 |
2,749.90 |
2,749.43 |
2,749.43 |
0.0K |
| 10:47 |
2,749.22 |
2,750.24 |
2,749.22 |
2,749.90 |
0.0K |
| 10:48 |
2,750.31 |
2,750.31 |
2,749.40 |
2,749.40 |
0.0K |
| 10:49 |
2,749.20 |
2,749.20 |
2,748.68 |
2,748.68 |
0.0K |
| 10:50 |
2,748.53 |
2,749.23 |
2,748.32 |
2,749.23 |
0.0K |
| 10:51 |
2,749.52 |
2,749.90 |
2,749.52 |
2,749.74 |
0.0K |
| 10:52 |
2,749.65 |
2,749.82 |
2,749.65 |
2,749.73 |
0.0K |
| 10:53 |
2,749.87 |
2,750.94 |
2,749.87 |
2,750.34 |
0.0K |
| 10:54 |
2,750.33 |
2,752.01 |
2,750.33 |
2,752.01 |
0.0K |
| 10:55 |
2,751.85 |
2,751.85 |
2,750.90 |
2,750.90 |
0.0K |
| 10:56 |
2,750.57 |
2,750.57 |
2,749.35 |
2,749.54 |
0.0K |
| 10:57 |
2,749.67 |
2,749.67 |
2,749.25 |
2,749.25 |
0.0K |
| 10:58 |
2,748.67 |
2,748.67 |
2,747.92 |
2,747.92 |
0.0K |
| 10:59 |
2,748.00 |
2,748.00 |
2,746.94 |
2,746.94 |
0.0K |
| 11:00 |
2,747.00 |
2,747.59 |
2,747.00 |
2,747.18 |
0.0K |
| 11:01 |
2,747.43 |
2,747.44 |
2,746.50 |
2,746.70 |
0.0K |
| 11:02 |
2,746.68 |
2,746.68 |
2,745.32 |
2,745.65 |
0.0K |
| 11:03 |
2,745.45 |
2,745.92 |
2,744.89 |
2,745.86 |
0.0K |
| 11:04 |
2,746.00 |
2,746.00 |
2,744.66 |
2,744.66 |
0.0K |
| 11:05 |
2,744.92 |
2,745.38 |
2,744.92 |
2,744.96 |
0.0K |
| 11:06 |
2,745.23 |
2,745.23 |
2,744.46 |
2,744.46 |
0.0K |
| 11:07 |
2,744.73 |
2,744.73 |
2,743.82 |
2,743.82 |
0.0K |
| 11:08 |
2,743.52 |
2,743.52 |
2,742.21 |
2,742.83 |
0.0K |
| 11:09 |
2,743.12 |
2,744.46 |
2,743.04 |
2,744.46 |
0.0K |
| 11:10 |
2,744.05 |
2,744.44 |
2,744.05 |
2,744.22 |
0.0K |
| 11:11 |
2,743.86 |
2,745.24 |
2,743.86 |
2,745.24 |
0.0K |
| 11:12 |
2,745.33 |
2,745.41 |
2,744.26 |
2,744.26 |
0.0K |
| 11:13 |
2,744.07 |
2,744.33 |
2,744.07 |
2,744.23 |
0.0K |
| 11:14 |
2,745.15 |
2,745.15 |
2,744.94 |
2,744.94 |
0.0K |
| 11:15 |
2,745.05 |
2,745.35 |
2,745.05 |
2,745.29 |
0.0K |
| 11:16 |
2,744.85 |
2,744.85 |
2,744.23 |
2,744.23 |
0.0K |
| 11:17 |
2,744.04 |
2,746.00 |
2,744.04 |
2,746.00 |
0.0K |
| 11:18 |
2,746.49 |
2,747.98 |
2,746.49 |
2,747.98 |
0.0K |
| 11:19 |
2,748.17 |
2,748.17 |
2,747.78 |
2,747.80 |
0.0K |
| 11:20 |
2,747.55 |
2,747.55 |
2,746.90 |
2,747.40 |
0.0K |
| 11:21 |
2,747.44 |
2,747.44 |
2,746.31 |
2,746.31 |
0.0K |
| 11:22 |
2,745.97 |
2,746.28 |
2,745.97 |
2,745.98 |
0.0K |
| 11:23 |
2,746.15 |
2,747.81 |
2,746.15 |
2,747.81 |
0.0K |
| 11:24 |
2,748.04 |
2,749.38 |
2,748.04 |
2,748.88 |
0.0K |
| 11:25 |
2,749.17 |
2,749.17 |
2,748.87 |
2,748.96 |
0.0K |
| 11:26 |
2,749.21 |
2,749.96 |
2,749.21 |
2,749.96 |
0.0K |
| 11:27 |
2,750.46 |
2,750.96 |
2,750.46 |
2,750.93 |
0.0K |
| 11:28 |
2,750.71 |
2,750.71 |
2,750.50 |
2,750.50 |
0.0K |
| 11:29 |
2,750.65 |
2,750.70 |
2,749.87 |
2,750.70 |
0.0K |
| 11:30 |
2,750.65 |
2,750.98 |
2,750.49 |
2,750.49 |
0.0K |
| 11:31 |
2,750.36 |
2,750.91 |
2,750.10 |
2,750.91 |
0.0K |
| 11:32 |
2,751.34 |
2,752.15 |
2,751.34 |
2,751.76 |
0.0K |
| 11:33 |
2,751.76 |
2,751.76 |
2,751.14 |
2,751.14 |
0.0K |
| 11:34 |
2,750.96 |
2,751.34 |
2,750.96 |
2,751.28 |
0.0K |
| 11:35 |
2,751.31 |
2,752.40 |
2,751.31 |
2,752.40 |
0.0K |
| 11:36 |
2,752.45 |
2,752.74 |
2,752.45 |
2,752.62 |
0.0K |
| 11:37 |
2,753.07 |
2,753.34 |
2,753.07 |
2,753.21 |
0.0K |
| 11:38 |
2,753.23 |
2,753.44 |
2,753.10 |
2,753.44 |
0.0K |
| 11:39 |
2,753.67 |
2,753.67 |
2,753.14 |
2,753.49 |
0.0K |
| 11:40 |
2,753.23 |
2,753.23 |
2,752.91 |
2,752.91 |
0.0K |
| 11:41 |
2,752.94 |
2,753.21 |
2,752.67 |
2,752.67 |
0.0K |
| 11:42 |
2,752.67 |
2,752.90 |
2,752.67 |
2,752.90 |
0.0K |
| 11:43 |
2,752.88 |
2,753.38 |
2,752.88 |
2,753.08 |
0.0K |
| 11:44 |
2,753.52 |
2,753.67 |
2,753.40 |
2,753.67 |
0.0K |
| 11:45 |
2,753.44 |
2,753.63 |
2,752.78 |
2,753.63 |
0.0K |
| 11:46 |
2,754.06 |
2,754.69 |
2,754.06 |
2,754.69 |
0.0K |
| 11:47 |
2,755.11 |
2,755.46 |
2,755.11 |
2,755.28 |
0.0K |
| 11:48 |
2,754.80 |
2,755.57 |
2,754.67 |
2,755.57 |
0.0K |
| 11:49 |
2,755.53 |
2,755.53 |
2,755.31 |
2,755.31 |
0.0K |
| 11:50 |
2,755.47 |
2,755.53 |
2,755.22 |
2,755.37 |
0.0K |
| 11:51 |
2,755.07 |
2,756.15 |
2,755.07 |
2,755.87 |
0.0K |
| 11:52 |
2,755.70 |
2,756.15 |
2,755.70 |
2,755.87 |
0.0K |
| 11:53 |
2,756.24 |
2,756.24 |
2,756.03 |
2,756.11 |
0.0K |
| 11:54 |
2,756.16 |
2,756.51 |
2,755.92 |
2,756.51 |
0.0K |
| 11:55 |
2,756.42 |
2,756.42 |
2,755.71 |
2,755.71 |
0.0K |
| 11:56 |
2,755.60 |
2,755.60 |
2,753.97 |
2,753.97 |
0.0K |
| 11:57 |
2,753.88 |
2,753.88 |
2,753.29 |
2,753.32 |
0.0K |
| 11:58 |
2,754.15 |
2,755.15 |
2,754.15 |
2,755.15 |
0.0K |
| 11:59 |
2,755.92 |
2,756.67 |
2,755.92 |
2,756.67 |
0.0K |
| 12:00 |
2,756.73 |
2,756.73 |
2,755.56 |
2,755.96 |
0.0K |
| 12:01 |
2,755.94 |
2,756.47 |
2,755.94 |
2,756.47 |
0.0K |
| 12:02 |
2,756.37 |
2,756.37 |
2,755.70 |
2,755.70 |
0.0K |
| 12:03 |
2,755.88 |
2,755.88 |
2,754.88 |
2,754.88 |
0.0K |
| 12:04 |
2,754.94 |
2,755.03 |
2,754.50 |
2,755.03 |
0.0K |
| 12:05 |
2,755.30 |
2,756.11 |
2,755.19 |
2,756.11 |
0.0K |
| 12:06 |
2,755.87 |
2,756.22 |
2,755.87 |
2,756.21 |
0.0K |
| 12:07 |
2,756.15 |
2,756.43 |
2,756.15 |
2,756.16 |
0.0K |
| 12:08 |
2,756.29 |
2,756.64 |
2,756.29 |
2,756.64 |
0.0K |
| 12:09 |
2,756.87 |
2,757.55 |
2,756.87 |
2,757.55 |
0.0K |
| 12:10 |
2,758.10 |
2,758.55 |
2,757.64 |
2,758.55 |
0.0K |
| 12:11 |
2,758.44 |
2,759.07 |
2,758.44 |
2,759.07 |
0.0K |
| 12:12 |
2,758.02 |
2,758.14 |
2,757.53 |
2,758.14 |
0.0K |
| 12:13 |
2,758.55 |
2,758.55 |
2,758.38 |
2,758.45 |
0.0K |
| 12:14 |
2,758.65 |
2,759.90 |
2,758.65 |
2,759.90 |
0.0K |
| 12:15 |
2,759.84 |
2,759.84 |
2,759.43 |
2,759.43 |
0.0K |
| 12:16 |
2,759.33 |
2,759.54 |
2,759.29 |
2,759.29 |
0.0K |
| 12:17 |
2,759.36 |
2,759.42 |
2,759.10 |
2,759.42 |
0.0K |
| 12:18 |
2,759.53 |
2,759.53 |
2,758.64 |
2,758.64 |
0.0K |
| 12:19 |
2,759.14 |
2,759.67 |
2,758.77 |
2,759.67 |
0.0K |
| 12:20 |
2,759.69 |
2,760.65 |
2,759.69 |
2,760.65 |
0.0K |
| 12:21 |
2,760.45 |
2,760.56 |
2,760.39 |
2,760.56 |
0.0K |
| 12:22 |
2,760.62 |
2,760.92 |
2,760.51 |
2,760.55 |
0.0K |
| 12:23 |
2,760.74 |
2,761.15 |
2,760.71 |
2,760.71 |
0.0K |
| 12:24 |
2,760.84 |
2,761.10 |
2,760.83 |
2,761.10 |
0.0K |
| 12:25 |
2,760.95 |
2,760.95 |
2,759.97 |
2,760.08 |
0.0K |
| 12:26 |
2,759.92 |
2,759.96 |
2,759.18 |
2,759.18 |
0.0K |
| 12:27 |
2,759.33 |
2,760.34 |
2,759.33 |
2,760.30 |
0.0K |
| 12:28 |
2,760.48 |
2,760.95 |
2,760.48 |
2,760.95 |
0.0K |
| 12:29 |
2,760.84 |
2,760.84 |
2,760.09 |
2,760.21 |
0.0K |
| 12:30 |
2,759.82 |
2,760.63 |
2,759.82 |
2,760.48 |
0.0K |
| 12:31 |
2,760.82 |
2,760.95 |
2,760.66 |
2,760.73 |
0.0K |
| 12:32 |
2,760.58 |
2,761.46 |
2,760.58 |
2,761.36 |
0.0K |
| 12:33 |
2,761.62 |
2,761.62 |
2,761.32 |
2,761.32 |
0.0K |
| 12:34 |
2,761.41 |
2,761.71 |
2,761.22 |
2,761.71 |
0.0K |
| 12:35 |
2,761.81 |
2,761.91 |
2,761.66 |
2,761.91 |
0.0K |
| 12:36 |
2,762.08 |
2,762.36 |
2,762.08 |
2,762.36 |
0.0K |
| 12:37 |
2,762.18 |
2,762.50 |
2,762.08 |
2,762.08 |
0.0K |
| 12:38 |
2,762.00 |
2,762.30 |
2,762.00 |
2,762.30 |
0.0K |
| 12:39 |
2,762.14 |
2,762.14 |
2,761.10 |
2,761.10 |
0.0K |
| 12:40 |
2,760.68 |
2,760.68 |
2,759.11 |
2,759.11 |
0.0K |
| 12:41 |
2,758.60 |
2,758.66 |
2,757.56 |
2,757.56 |
0.0K |
| 12:42 |
2,757.70 |
2,757.70 |
2,756.60 |
2,756.81 |
0.0K |
| 12:43 |
2,756.78 |
2,757.16 |
2,756.56 |
2,756.56 |
0.0K |
| 12:44 |
2,756.97 |
2,756.97 |
2,756.36 |
2,756.39 |
0.0K |
| 12:45 |
2,756.51 |
2,756.95 |
2,756.51 |
2,756.72 |
0.0K |
| 12:46 |
2,756.83 |
2,756.83 |
2,756.33 |
2,756.58 |
0.0K |
| 12:47 |
2,757.47 |
2,758.20 |
2,757.47 |
2,758.20 |
0.0K |
| 12:48 |
2,758.88 |
2,759.43 |
2,758.88 |
2,759.43 |
0.0K |
| 12:49 |
2,759.72 |
2,760.65 |
2,759.72 |
2,760.65 |
0.0K |
| 12:50 |
2,760.91 |
2,761.35 |
2,760.91 |
2,761.35 |
0.0K |
| 12:51 |
2,761.48 |
2,761.48 |
2,761.21 |
2,761.21 |
0.0K |
| 12:52 |
2,761.32 |
2,761.32 |
2,759.65 |
2,759.65 |
0.0K |
| 12:53 |
2,759.90 |
2,759.90 |
2,759.21 |
2,759.21 |
0.0K |
| 12:54 |
2,758.73 |
2,760.22 |
2,758.73 |
2,760.22 |
0.0K |
| 12:55 |
2,760.27 |
2,760.55 |
2,760.27 |
2,760.41 |
0.0K |
| 12:56 |
2,760.39 |
2,760.39 |
2,760.17 |
2,760.33 |
0.0K |
| 12:57 |
2,760.06 |
2,760.06 |
2,759.25 |
2,759.25 |
0.0K |
| 12:58 |
2,759.22 |
2,759.22 |
2,758.64 |
2,758.64 |
0.0K |
| 12:59 |
2,758.20 |
2,758.21 |
2,757.50 |
2,757.50 |
0.0K |
| 13:00 |
2,757.22 |
2,757.22 |
2,756.66 |
2,756.88 |
0.0K |
| 13:01 |
2,757.13 |
2,757.50 |
2,757.13 |
2,757.42 |
0.0K |
| 13:02 |
2,757.57 |
2,757.88 |
2,757.36 |
2,757.36 |
0.0K |
| 13:03 |
2,757.45 |
2,757.51 |
2,757.03 |
2,757.03 |
0.0K |
| 13:04 |
2,756.93 |
2,757.18 |
2,756.93 |
2,757.18 |
0.0K |
| 13:05 |
2,757.31 |
2,757.31 |
2,756.63 |
2,757.13 |
0.0K |
| 13:06 |
2,757.61 |
2,757.83 |
2,757.57 |
2,757.57 |
0.0K |
| 13:07 |
2,757.80 |
2,757.80 |
2,757.27 |
2,757.27 |
0.0K |
| 13:08 |
2,756.80 |
2,757.90 |
2,756.80 |
2,757.90 |
0.0K |
| 13:09 |
2,758.02 |
2,759.04 |
2,758.02 |
2,759.04 |
0.0K |
| 13:10 |
2,759.12 |
2,759.12 |
2,758.78 |
2,758.87 |
0.0K |
| 13:11 |
2,758.85 |
2,758.88 |
2,758.33 |
2,758.40 |
0.0K |
| 13:12 |
2,758.57 |
2,759.14 |
2,758.57 |
2,759.07 |
0.0K |
| 13:13 |
2,759.14 |
2,759.99 |
2,759.14 |
2,759.99 |
0.0K |
| 13:14 |
2,759.81 |
2,760.29 |
2,759.81 |
2,760.29 |
0.0K |
| 13:15 |
2,760.46 |
2,760.46 |
2,759.70 |
2,759.70 |
0.0K |
| 13:16 |
2,760.15 |
2,760.15 |
2,759.59 |
2,759.59 |
0.0K |
| 13:17 |
2,759.77 |
2,759.77 |
2,759.27 |
2,759.36 |
0.0K |
| 13:18 |
2,759.39 |
2,759.60 |
2,759.34 |
2,759.34 |
0.0K |
| 13:19 |
2,759.29 |
2,760.60 |
2,759.29 |
2,760.32 |
0.0K |
| 13:20 |
2,760.29 |
2,761.00 |
2,760.17 |
2,761.00 |
0.0K |
| 13:21 |
2,760.94 |
2,761.60 |
2,760.94 |
2,761.60 |
0.0K |
| 13:22 |
2,761.39 |
2,761.75 |
2,761.39 |
2,761.75 |
0.0K |
| 13:23 |
2,761.92 |
2,762.20 |
2,761.92 |
2,762.20 |
0.0K |
| 13:24 |
2,762.07 |
2,762.07 |
2,761.96 |
2,762.00 |
0.0K |
| 13:25 |
2,762.03 |
2,762.03 |
2,761.43 |
2,761.43 |
0.0K |
| 13:26 |
2,761.12 |
2,761.87 |
2,761.12 |
2,761.70 |
0.0K |
| 13:27 |
2,761.60 |
2,761.82 |
2,761.52 |
2,761.82 |
0.0K |
| 13:28 |
2,761.83 |
2,762.21 |
2,761.74 |
2,762.21 |
0.0K |
| 13:29 |
2,762.47 |
2,762.73 |
2,762.47 |
2,762.73 |
0.0K |
| 13:30 |
2,762.70 |
2,762.95 |
2,762.70 |
2,762.95 |
0.0K |
| 13:31 |
2,762.89 |
2,763.48 |
2,762.89 |
2,763.48 |
0.0K |
| 13:32 |
2,763.28 |
2,763.28 |
2,762.73 |
2,762.73 |
0.0K |
| 13:33 |
2,763.31 |
2,763.31 |
2,762.57 |
2,762.57 |
0.0K |
| 13:34 |
2,762.54 |
2,762.54 |
2,762.14 |
2,762.14 |
0.0K |
| 13:35 |
2,762.14 |
2,762.66 |
2,762.14 |
2,762.66 |
0.0K |
| 13:36 |
2,762.57 |
2,763.02 |
2,762.57 |
2,763.02 |
0.0K |
| 13:37 |
2,762.83 |
2,763.21 |
2,762.83 |
2,763.16 |
0.0K |
| 13:38 |
2,763.25 |
2,763.25 |
2,762.32 |
2,762.32 |
0.0K |
| 13:39 |
2,762.28 |
2,762.63 |
2,762.25 |
2,762.25 |
0.0K |
| 13:40 |
2,762.00 |
2,762.58 |
2,762.00 |
2,762.38 |
0.0K |
| 13:41 |
2,762.46 |
2,762.46 |
2,762.00 |
2,762.00 |
0.0K |
| 13:42 |
2,762.07 |
2,762.28 |
2,761.86 |
2,762.28 |
0.0K |
| 13:43 |
2,762.28 |
2,762.42 |
2,762.28 |
2,762.39 |
0.0K |
| 13:44 |
2,762.33 |
2,762.33 |
2,761.73 |
2,761.73 |
0.0K |
| 13:45 |
2,761.35 |
2,761.61 |
2,761.35 |
2,761.61 |
0.0K |
| 13:46 |
2,762.23 |
2,762.23 |
2,761.97 |
2,762.23 |
0.0K |
| 13:47 |
2,762.26 |
2,762.30 |
2,762.07 |
2,762.07 |
0.0K |
| 13:48 |
2,761.87 |
2,762.18 |
2,761.87 |
2,762.16 |
0.0K |
| 13:49 |
2,761.94 |
2,761.94 |
2,760.86 |
2,760.86 |
0.0K |
| 13:50 |
2,760.71 |
2,760.71 |
2,759.45 |
2,759.45 |
0.0K |
| 13:51 |
2,760.04 |
2,760.60 |
2,760.04 |
2,760.60 |
0.0K |
| 13:52 |
2,760.54 |
2,760.54 |
2,760.13 |
2,760.17 |
0.0K |
| 13:53 |
2,760.09 |
2,760.09 |
2,759.32 |
2,759.32 |
0.0K |
| 13:54 |
2,759.28 |
2,759.28 |
2,757.96 |
2,757.96 |
0.0K |
| 13:55 |
2,757.81 |
2,757.81 |
2,757.55 |
2,757.55 |
0.0K |
| 13:56 |
2,757.23 |
2,757.23 |
2,756.06 |
2,756.06 |
0.0K |
| 13:57 |
2,755.27 |
2,755.28 |
2,754.95 |
2,754.95 |
0.0K |
| 13:58 |
2,755.05 |
2,755.29 |
2,754.75 |
2,755.29 |
0.0K |
| 13:59 |
2,754.93 |
2,754.93 |
2,754.43 |
2,754.61 |
0.0K |
| 14:00 |
2,754.13 |
2,755.17 |
2,754.13 |
2,755.17 |
0.0K |
| 14:01 |
2,755.73 |
2,756.71 |
2,755.73 |
2,756.71 |
0.0K |
| 14:02 |
2,756.61 |
2,757.72 |
2,756.61 |
2,757.42 |
0.0K |
| 14:03 |
2,757.46 |
2,757.46 |
2,757.20 |
2,757.31 |
0.0K |
| 14:04 |
2,756.63 |
2,756.63 |
2,756.16 |
2,756.16 |
0.0K |
| 14:05 |
2,756.16 |
2,756.26 |
2,755.64 |
2,755.64 |
0.0K |
| 14:06 |
2,755.92 |
2,755.92 |
2,754.82 |
2,754.82 |
0.0K |
| 14:07 |
2,754.83 |
2,755.04 |
2,754.54 |
2,755.04 |
0.0K |
| 14:08 |
2,755.02 |
2,755.63 |
2,755.02 |
2,755.63 |
0.0K |
| 14:09 |
2,755.43 |
2,755.67 |
2,755.43 |
2,755.60 |
0.0K |
| 14:10 |
2,755.45 |
2,756.46 |
2,755.45 |
2,756.46 |
0.0K |
| 14:11 |
2,757.00 |
2,757.71 |
2,757.00 |
2,757.71 |
0.0K |
| 14:12 |
2,757.46 |
2,757.46 |
2,756.88 |
2,756.88 |
0.0K |
| 14:13 |
2,757.16 |
2,757.84 |
2,757.16 |
2,757.84 |
0.0K |
| 14:14 |
2,757.66 |
2,757.99 |
2,757.65 |
2,757.97 |
0.0K |
| 14:15 |
2,757.99 |
2,758.21 |
2,757.97 |
2,757.97 |
0.0K |
| 14:16 |
2,757.98 |
2,758.08 |
2,757.68 |
2,757.68 |
0.0K |
| 14:17 |
2,757.46 |
2,758.19 |
2,757.46 |
2,757.91 |
0.0K |
| 14:18 |
2,757.92 |
2,758.42 |
2,757.92 |
2,758.19 |
0.0K |
| 14:19 |
2,758.49 |
2,758.60 |
2,758.27 |
2,758.60 |
0.0K |
| 14:20 |
2,758.62 |
2,759.14 |
2,758.62 |
2,759.14 |
0.0K |
| 14:21 |
2,759.20 |
2,759.22 |
2,758.68 |
2,758.68 |
0.0K |
| 14:22 |
2,758.50 |
2,758.86 |
2,758.49 |
2,758.86 |
0.0K |
| 14:23 |
2,758.60 |
2,758.60 |
2,757.65 |
2,757.65 |
0.0K |
| 14:24 |
2,757.51 |
2,758.47 |
2,757.51 |
2,758.33 |
0.0K |
| 14:25 |
2,758.43 |
2,758.84 |
2,758.43 |
2,758.68 |
0.0K |
| 14:26 |
2,758.54 |
2,758.59 |
2,758.47 |
2,758.47 |
0.0K |
| 14:27 |
2,758.46 |
2,759.07 |
2,758.46 |
2,759.07 |
0.0K |
| 14:28 |
2,759.12 |
2,759.63 |
2,759.12 |
2,759.63 |
0.0K |
| 14:29 |
2,759.75 |
2,759.98 |
2,759.75 |
2,759.98 |
0.0K |
| 14:30 |
2,760.02 |
2,760.36 |
2,760.02 |
2,760.16 |
0.0K |
| 14:31 |
2,760.42 |
2,760.42 |
2,759.94 |
2,759.94 |
0.0K |
| 14:32 |
2,759.76 |
2,759.95 |
2,759.62 |
2,759.95 |
0.0K |
| 14:33 |
2,760.04 |
2,760.30 |
2,760.04 |
2,760.30 |
0.0K |
| 14:34 |
2,760.79 |
2,760.85 |
2,760.57 |
2,760.57 |
0.0K |
| 14:35 |
2,760.84 |
2,761.12 |
2,760.74 |
2,760.74 |
0.0K |
| 14:36 |
2,760.56 |
2,760.69 |
2,760.00 |
2,760.00 |
0.0K |
| 14:37 |
2,760.19 |
2,760.74 |
2,760.19 |
2,760.67 |
0.0K |
| 14:38 |
2,760.65 |
2,760.80 |
2,760.48 |
2,760.67 |
0.0K |
| 14:39 |
2,760.62 |
2,760.77 |
2,760.48 |
2,760.75 |
0.0K |
| 14:40 |
2,760.72 |
2,761.12 |
2,760.72 |
2,760.96 |
0.0K |
| 14:41 |
2,761.22 |
2,761.91 |
2,761.22 |
2,761.91 |
0.0K |
| 14:42 |
2,761.87 |
2,762.10 |
2,761.87 |
2,762.10 |
0.0K |
| 14:43 |
2,762.20 |
2,762.55 |
2,762.20 |
2,762.39 |
0.0K |
| 14:44 |
2,762.64 |
2,762.76 |
2,762.64 |
2,762.71 |
0.0K |
| 14:45 |
2,762.69 |
2,762.69 |
2,762.53 |
2,762.64 |
0.0K |
| 14:46 |
2,762.54 |
2,763.04 |
2,762.54 |
2,762.94 |
0.0K |
| 14:47 |
2,762.82 |
2,763.22 |
2,762.82 |
2,763.13 |
0.0K |
| 14:48 |
2,763.45 |
2,764.21 |
2,763.45 |
2,764.21 |
0.0K |
| 14:49 |
2,764.47 |
2,764.47 |
2,764.14 |
2,764.15 |
0.0K |
| 14:50 |
2,764.08 |
2,764.08 |
2,763.71 |
2,763.71 |
0.0K |
| 14:51 |
2,763.26 |
2,763.36 |
2,763.16 |
2,763.24 |
0.0K |
| 14:52 |
2,763.12 |
2,763.36 |
2,763.12 |
2,763.36 |
0.0K |
| 14:53 |
2,763.39 |
2,763.39 |
2,762.06 |
2,762.06 |
0.0K |
| 14:54 |
2,762.01 |
2,762.58 |
2,762.01 |
2,762.58 |
0.0K |
| 14:55 |
2,762.56 |
2,762.56 |
2,761.41 |
2,761.41 |
0.0K |
| 14:56 |
2,761.25 |
2,762.19 |
2,761.25 |
2,762.19 |
0.0K |
| 14:57 |
2,762.28 |
2,763.34 |
2,762.28 |
2,763.34 |
0.0K |
| 14:58 |
2,763.35 |
2,763.57 |
2,763.12 |
2,763.12 |
0.0K |
| 14:59 |
2,763.05 |
2,763.40 |
2,762.94 |
2,763.40 |
0.0K |
| 15:00 |
2,763.35 |
2,763.35 |
2,762.10 |
2,762.10 |
0.0K |
| 15:01 |
2,761.94 |
2,761.94 |
2,760.49 |
2,760.49 |
0.0K |
| 15:02 |
2,760.35 |
2,761.59 |
2,760.35 |
2,761.59 |
0.0K |
| 15:03 |
2,761.73 |
2,762.13 |
2,761.73 |
2,762.13 |
0.0K |
| 15:04 |
2,762.15 |
2,762.15 |
2,761.69 |
2,761.89 |
0.0K |
| 15:05 |
2,761.87 |
2,761.87 |
2,761.41 |
2,761.51 |
0.0K |
| 15:06 |
2,761.50 |
2,761.67 |
2,760.99 |
2,760.99 |
0.0K |
| 15:07 |
2,761.17 |
2,761.52 |
2,761.17 |
2,761.19 |
0.0K |
| 15:08 |
2,761.36 |
2,761.81 |
2,761.09 |
2,761.81 |
0.0K |
| 15:09 |
2,761.64 |
2,761.94 |
2,761.64 |
2,761.94 |
0.0K |
| 15:10 |
2,762.01 |
2,762.03 |
2,761.90 |
2,762.01 |
0.0K |
| 15:11 |
2,762.27 |
2,762.27 |
2,761.88 |
2,761.94 |
0.0K |
| 15:12 |
2,762.00 |
2,762.02 |
2,761.22 |
2,761.22 |
0.0K |
| 15:13 |
2,761.20 |
2,761.49 |
2,761.20 |
2,761.31 |
0.0K |
| 15:14 |
2,761.12 |
2,761.28 |
2,761.12 |
2,761.28 |
0.0K |
| 15:15 |
2,760.91 |
2,761.24 |
2,760.79 |
2,761.24 |
0.0K |
| 15:16 |
2,760.90 |
2,760.90 |
2,759.64 |
2,759.65 |
0.0K |
| 15:17 |
2,759.40 |
2,760.19 |
2,759.40 |
2,760.19 |
0.0K |
| 15:18 |
2,760.11 |
2,760.71 |
2,760.11 |
2,760.64 |
0.0K |
| 15:19 |
2,760.83 |
2,761.41 |
2,760.83 |
2,761.22 |
0.0K |
| 15:20 |
2,761.24 |
2,761.29 |
2,761.22 |
2,761.22 |
0.0K |
| 15:21 |
2,761.18 |
2,761.18 |
2,759.72 |
2,759.72 |
0.0K |
| 15:22 |
2,759.97 |
2,759.97 |
2,758.21 |
2,758.21 |
0.0K |
| 15:23 |
2,758.03 |
2,758.38 |
2,758.03 |
2,758.36 |
0.0K |
| 15:24 |
2,758.75 |
2,759.09 |
2,758.75 |
2,759.09 |
0.0K |
| 15:25 |
2,759.16 |
2,759.48 |
2,759.16 |
2,759.48 |
0.0K |
| 15:26 |
2,759.09 |
2,759.47 |
2,759.09 |
2,759.47 |
0.0K |
| 15:27 |
2,759.36 |
2,759.54 |
2,759.36 |
2,759.47 |
0.0K |
| 15:28 |
2,759.71 |
2,760.20 |
2,759.71 |
2,760.13 |
0.0K |
| 15:29 |
2,760.19 |
2,760.19 |
2,759.31 |
2,759.31 |
0.0K |
| 15:30 |
2,759.23 |
2,759.94 |
2,759.23 |
2,759.94 |
0.0K |
| 15:31 |
2,759.95 |
2,760.54 |
2,759.95 |
2,760.54 |
0.0K |
| 15:32 |
2,760.05 |
2,760.39 |
2,759.54 |
2,759.54 |
0.0K |
| 15:33 |
2,759.37 |
2,759.88 |
2,759.37 |
2,759.41 |
0.0K |
| 15:34 |
2,759.86 |
2,759.86 |
2,758.86 |
2,758.86 |
0.0K |
| 15:35 |
2,759.00 |
2,759.00 |
2,757.54 |
2,757.54 |
0.0K |
| 15:36 |
2,757.07 |
2,757.12 |
2,756.54 |
2,756.91 |
0.0K |
| 15:37 |
2,757.25 |
2,758.35 |
2,757.25 |
2,758.35 |
0.0K |
| 15:38 |
2,758.27 |
2,758.68 |
2,758.27 |
2,758.50 |
0.0K |
| 15:39 |
2,758.19 |
2,758.27 |
2,757.94 |
2,757.94 |
0.0K |
| 15:40 |
2,758.09 |
2,758.12 |
2,757.83 |
2,757.83 |
0.0K |
| 15:41 |
2,758.00 |
2,758.00 |
2,757.20 |
2,757.20 |
0.0K |
| 15:42 |
2,756.78 |
2,757.10 |
2,756.64 |
2,756.64 |
0.0K |
| 15:43 |
2,757.39 |
2,758.14 |
2,757.39 |
2,757.80 |
0.0K |
| 15:44 |
2,757.85 |
2,758.30 |
2,757.85 |
2,758.30 |
0.0K |
| 15:45 |
2,758.39 |
2,759.29 |
2,758.39 |
2,759.29 |
0.0K |
| 15:46 |
2,759.09 |
2,759.09 |
2,758.01 |
2,758.01 |
0.0K |
| 15:47 |
2,758.23 |
2,758.33 |
2,757.87 |
2,757.87 |
0.0K |
| 15:48 |
2,757.84 |
2,758.78 |
2,757.84 |
2,758.78 |
0.0K |
| 15:49 |
2,758.96 |
2,759.29 |
2,758.94 |
2,759.29 |
0.0K |
| 15:50 |
2,759.35 |
2,759.35 |
2,756.84 |
2,756.84 |
0.0K |
| 15:51 |
2,756.25 |
2,756.68 |
2,756.02 |
2,756.68 |
0.0K |
| 15:52 |
2,757.12 |
2,757.12 |
2,756.69 |
2,756.84 |
0.0K |
| 15:53 |
2,756.74 |
2,757.52 |
2,756.74 |
2,757.52 |
0.0K |
| 15:54 |
2,757.98 |
2,759.31 |
2,757.79 |
2,759.31 |
0.0K |
| 15:55 |
2,759.25 |
2,759.91 |
2,759.14 |
2,759.14 |
0.0K |
| 15:56 |
2,759.60 |
2,759.60 |
2,758.29 |
2,758.29 |
0.0K |
| 15:57 |
2,758.37 |
2,758.39 |
2,758.21 |
2,758.39 |
0.0K |
| 15:58 |
2,758.41 |
2,758.68 |
2,758.41 |
2,758.68 |
0.0K |
| 15:59 |
2,758.51 |
2,758.98 |
2,758.51 |
2,758.95 |
0.0K |
| 16:00 |
2,758.02 |
2,758.25 |
2,758.02 |
2,758.17 |
0.0K |
| 16:01 |
2,758.16 |
2,758.16 |
2,758.14 |
2,758.14 |
0.0K |
| 16:02 |
2,758.07 |
2,758.09 |
2,758.04 |
2,758.09 |
0.0K |
| 16:03 |
2,758.09 |
2,758.17 |
2,758.08 |
2,758.08 |
0.0K |
| 16:04 |
2,758.05 |
2,758.05 |
2,757.99 |
2,758.04 |
0.0K |
| 16:05 |
2,758.06 |
2,758.06 |
2,757.99 |
2,757.99 |
0.0K |
| 16:06 |
2,758.00 |
2,758.03 |
2,757.94 |
2,757.97 |
0.0K |
| 16:07 |
2,758.01 |
2,758.01 |
2,757.93 |
2,757.93 |
0.0K |
| 16:08 |
2,757.89 |
2,757.94 |
2,757.89 |
2,757.94 |
0.0K |
| 16:09 |
2,757.90 |
2,757.93 |
2,757.90 |
2,757.92 |
0.0K |
| 16:10 |
2,757.89 |
2,757.92 |
2,757.85 |
2,757.92 |
0.0K |
| 16:11 |
2,757.89 |
2,757.89 |
2,757.86 |
2,757.86 |
0.0K |
| 16:12 |
2,757.90 |
2,757.90 |
2,757.83 |
2,757.83 |
0.0K |
| 16:13 |
2,757.86 |
2,757.86 |
2,757.82 |
2,757.83 |
0.0K |
| 16:14 |
2,757.90 |
2,757.90 |
2,757.81 |
2,757.87 |
0.0K |
| 16:15 |
2,757.89 |
2,757.89 |
2,757.89 |
2,757.89 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|