| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,814.37 |
2,814.54 |
2,813.14 |
2,813.14 |
0.0K |
| 09:32 |
2,812.69 |
2,813.27 |
2,811.49 |
2,811.49 |
0.0K |
| 09:33 |
2,811.57 |
2,811.72 |
2,811.57 |
2,811.72 |
0.0K |
| 09:34 |
2,811.55 |
2,812.32 |
2,811.30 |
2,812.20 |
0.0K |
| 09:35 |
2,812.29 |
2,812.29 |
2,810.80 |
2,810.85 |
0.0K |
| 09:36 |
2,810.55 |
2,810.55 |
2,809.00 |
2,809.33 |
0.0K |
| 09:37 |
2,809.92 |
2,810.38 |
2,809.70 |
2,810.28 |
0.0K |
| 09:38 |
2,810.53 |
2,811.45 |
2,810.53 |
2,811.45 |
0.0K |
| 09:39 |
2,811.68 |
2,812.25 |
2,811.68 |
2,812.02 |
0.0K |
| 09:40 |
2,811.43 |
2,811.85 |
2,811.22 |
2,811.85 |
0.0K |
| 09:41 |
2,811.91 |
2,811.91 |
2,809.38 |
2,809.56 |
0.0K |
| 09:42 |
2,809.16 |
2,810.42 |
2,809.16 |
2,809.93 |
0.0K |
| 09:43 |
2,810.61 |
2,810.61 |
2,809.61 |
2,809.61 |
0.0K |
| 09:44 |
2,808.77 |
2,808.77 |
2,807.59 |
2,807.96 |
0.0K |
| 09:45 |
2,808.26 |
2,809.65 |
2,808.26 |
2,809.65 |
0.0K |
| 09:46 |
2,809.37 |
2,809.40 |
2,808.55 |
2,809.40 |
0.0K |
| 09:47 |
2,809.27 |
2,810.05 |
2,809.23 |
2,810.05 |
0.0K |
| 09:48 |
2,809.93 |
2,810.86 |
2,809.40 |
2,809.40 |
0.0K |
| 09:49 |
2,809.61 |
2,810.76 |
2,809.61 |
2,810.76 |
0.0K |
| 09:50 |
2,810.91 |
2,813.10 |
2,810.91 |
2,813.10 |
0.0K |
| 09:51 |
2,813.54 |
2,814.74 |
2,813.54 |
2,814.39 |
0.0K |
| 09:52 |
2,813.65 |
2,814.20 |
2,813.65 |
2,814.20 |
0.0K |
| 09:53 |
2,813.89 |
2,814.16 |
2,813.09 |
2,813.09 |
0.0K |
| 09:54 |
2,812.42 |
2,812.42 |
2,811.85 |
2,812.15 |
0.0K |
| 09:55 |
2,811.88 |
2,812.49 |
2,811.53 |
2,811.98 |
0.0K |
| 09:56 |
2,811.83 |
2,811.83 |
2,811.14 |
2,811.14 |
0.0K |
| 09:57 |
2,810.05 |
2,810.40 |
2,809.65 |
2,810.40 |
0.0K |
| 09:58 |
2,810.39 |
2,810.81 |
2,810.16 |
2,810.16 |
0.0K |
| 09:59 |
2,810.18 |
2,810.93 |
2,810.18 |
2,810.67 |
0.0K |
| 10:00 |
2,810.54 |
2,811.63 |
2,809.48 |
2,811.63 |
0.0K |
| 10:01 |
2,813.22 |
2,813.69 |
2,812.51 |
2,812.51 |
0.0K |
| 10:02 |
2,812.50 |
2,812.68 |
2,812.23 |
2,812.36 |
0.0K |
| 10:03 |
2,812.61 |
2,815.00 |
2,812.61 |
2,815.00 |
0.0K |
| 10:04 |
2,815.18 |
2,816.70 |
2,815.18 |
2,815.88 |
0.0K |
| 10:05 |
2,816.21 |
2,817.96 |
2,816.21 |
2,817.77 |
0.0K |
| 10:06 |
2,817.71 |
2,818.03 |
2,817.71 |
2,817.74 |
0.0K |
| 10:07 |
2,818.10 |
2,819.73 |
2,818.10 |
2,819.73 |
0.0K |
| 10:08 |
2,819.67 |
2,820.43 |
2,819.67 |
2,820.43 |
0.0K |
| 10:09 |
2,820.21 |
2,820.21 |
2,819.06 |
2,819.06 |
0.0K |
| 10:10 |
2,819.71 |
2,819.71 |
2,818.57 |
2,818.57 |
0.0K |
| 10:11 |
2,818.94 |
2,819.80 |
2,818.94 |
2,819.80 |
0.0K |
| 10:12 |
2,819.84 |
2,820.01 |
2,818.99 |
2,819.42 |
0.0K |
| 10:13 |
2,819.39 |
2,820.00 |
2,819.39 |
2,819.69 |
0.0K |
| 10:14 |
2,819.76 |
2,819.84 |
2,819.69 |
2,819.71 |
0.0K |
| 10:15 |
2,819.75 |
2,820.44 |
2,819.67 |
2,820.44 |
0.0K |
| 10:16 |
2,821.01 |
2,821.27 |
2,819.77 |
2,819.77 |
0.0K |
| 10:17 |
2,819.67 |
2,819.89 |
2,819.67 |
2,819.86 |
0.0K |
| 10:18 |
2,820.49 |
2,822.28 |
2,820.49 |
2,821.25 |
0.0K |
| 10:19 |
2,820.72 |
2,821.44 |
2,820.72 |
2,821.26 |
0.0K |
| 10:20 |
2,821.63 |
2,821.97 |
2,821.53 |
2,821.97 |
0.0K |
| 10:21 |
2,822.15 |
2,822.43 |
2,822.15 |
2,822.26 |
0.0K |
| 10:22 |
2,822.48 |
2,822.90 |
2,822.48 |
2,822.79 |
0.0K |
| 10:23 |
2,823.43 |
2,823.43 |
2,822.84 |
2,823.13 |
0.0K |
| 10:24 |
2,822.94 |
2,822.95 |
2,821.65 |
2,821.65 |
0.0K |
| 10:25 |
2,821.80 |
2,821.80 |
2,820.48 |
2,820.48 |
0.0K |
| 10:26 |
2,820.63 |
2,821.21 |
2,819.26 |
2,819.26 |
0.0K |
| 10:27 |
2,819.09 |
2,820.75 |
2,819.09 |
2,820.75 |
0.0K |
| 10:28 |
2,821.53 |
2,821.68 |
2,820.75 |
2,821.68 |
0.0K |
| 10:29 |
2,821.67 |
2,822.48 |
2,821.67 |
2,822.18 |
0.0K |
| 10:30 |
2,822.66 |
2,822.69 |
2,822.31 |
2,822.31 |
0.0K |
| 10:31 |
2,822.15 |
2,822.15 |
2,821.78 |
2,822.11 |
0.0K |
| 10:32 |
2,821.98 |
2,821.98 |
2,820.28 |
2,820.28 |
0.0K |
| 10:33 |
2,821.71 |
2,822.54 |
2,821.71 |
2,821.83 |
0.0K |
| 10:34 |
2,822.19 |
2,822.33 |
2,822.03 |
2,822.33 |
0.0K |
| 10:35 |
2,821.86 |
2,821.91 |
2,821.51 |
2,821.51 |
0.0K |
| 10:36 |
2,821.77 |
2,822.20 |
2,821.77 |
2,822.18 |
0.0K |
| 10:37 |
2,823.16 |
2,823.63 |
2,822.80 |
2,823.63 |
0.0K |
| 10:38 |
2,823.72 |
2,823.72 |
2,823.21 |
2,823.21 |
0.0K |
| 10:39 |
2,823.82 |
2,825.92 |
2,823.82 |
2,825.92 |
0.0K |
| 10:40 |
2,826.21 |
2,827.42 |
2,826.20 |
2,827.42 |
0.0K |
| 10:41 |
2,827.10 |
2,827.10 |
2,825.66 |
2,825.66 |
0.0K |
| 10:42 |
2,826.16 |
2,826.83 |
2,826.16 |
2,826.49 |
0.0K |
| 10:43 |
2,826.23 |
2,826.45 |
2,825.76 |
2,826.45 |
0.0K |
| 10:44 |
2,826.12 |
2,826.55 |
2,826.12 |
2,826.55 |
0.0K |
| 10:45 |
2,826.65 |
2,827.13 |
2,826.38 |
2,826.38 |
0.0K |
| 10:46 |
2,826.21 |
2,826.64 |
2,825.80 |
2,825.80 |
0.0K |
| 10:47 |
2,826.05 |
2,826.26 |
2,825.74 |
2,826.26 |
0.0K |
| 10:48 |
2,825.59 |
2,825.59 |
2,825.34 |
2,825.52 |
0.0K |
| 10:49 |
2,825.78 |
2,825.78 |
2,824.53 |
2,825.02 |
0.0K |
| 10:50 |
2,824.53 |
2,824.53 |
2,823.20 |
2,823.47 |
0.0K |
| 10:51 |
2,823.31 |
2,823.65 |
2,822.83 |
2,822.83 |
0.0K |
| 10:52 |
2,823.19 |
2,823.41 |
2,823.03 |
2,823.41 |
0.0K |
| 10:53 |
2,823.06 |
2,823.46 |
2,823.06 |
2,823.24 |
0.0K |
| 10:54 |
2,823.10 |
2,823.10 |
2,820.46 |
2,820.46 |
0.0K |
| 10:55 |
2,820.45 |
2,820.80 |
2,819.74 |
2,819.91 |
0.0K |
| 10:56 |
2,820.40 |
2,820.52 |
2,820.29 |
2,820.41 |
0.0K |
| 10:57 |
2,819.75 |
2,821.28 |
2,819.75 |
2,821.28 |
0.0K |
| 10:58 |
2,821.83 |
2,821.91 |
2,821.69 |
2,821.91 |
0.0K |
| 10:59 |
2,821.80 |
2,822.95 |
2,821.80 |
2,822.95 |
0.0K |
| 11:00 |
2,823.03 |
2,824.84 |
2,823.03 |
2,824.70 |
0.0K |
| 11:01 |
2,824.47 |
2,824.66 |
2,824.28 |
2,824.28 |
0.0K |
| 11:02 |
2,824.39 |
2,824.39 |
2,824.09 |
2,824.33 |
0.0K |
| 11:03 |
2,824.75 |
2,825.03 |
2,824.74 |
2,824.93 |
0.0K |
| 11:04 |
2,825.44 |
2,825.55 |
2,824.51 |
2,824.51 |
0.0K |
| 11:05 |
2,824.38 |
2,824.74 |
2,824.38 |
2,824.71 |
0.0K |
| 11:06 |
2,824.58 |
2,824.58 |
2,824.10 |
2,824.15 |
0.0K |
| 11:07 |
2,824.28 |
2,824.28 |
2,823.62 |
2,823.68 |
0.0K |
| 11:08 |
2,823.98 |
2,825.63 |
2,823.98 |
2,825.63 |
0.0K |
| 11:09 |
2,825.45 |
2,826.81 |
2,825.45 |
2,826.36 |
0.0K |
| 11:10 |
2,827.01 |
2,827.01 |
2,826.09 |
2,826.88 |
0.0K |
| 11:11 |
2,826.67 |
2,827.20 |
2,826.67 |
2,827.20 |
0.0K |
| 11:12 |
2,826.89 |
2,826.89 |
2,826.45 |
2,826.64 |
0.0K |
| 11:13 |
2,826.59 |
2,826.59 |
2,825.82 |
2,825.94 |
0.0K |
| 11:14 |
2,825.79 |
2,825.79 |
2,824.72 |
2,824.86 |
0.0K |
| 11:15 |
2,825.20 |
2,825.30 |
2,824.84 |
2,824.84 |
0.0K |
| 11:16 |
2,824.05 |
2,824.90 |
2,824.05 |
2,824.69 |
0.0K |
| 11:17 |
2,824.89 |
2,825.46 |
2,824.89 |
2,825.46 |
0.0K |
| 11:18 |
2,825.23 |
2,825.72 |
2,825.23 |
2,825.72 |
0.0K |
| 11:19 |
2,825.62 |
2,825.62 |
2,824.97 |
2,825.15 |
0.0K |
| 11:20 |
2,824.66 |
2,824.66 |
2,824.17 |
2,824.17 |
0.0K |
| 11:21 |
2,823.05 |
2,823.39 |
2,822.53 |
2,822.53 |
0.0K |
| 11:22 |
2,821.75 |
2,821.75 |
2,820.69 |
2,820.69 |
0.0K |
| 11:23 |
2,821.07 |
2,822.00 |
2,821.07 |
2,821.83 |
0.0K |
| 11:24 |
2,821.62 |
2,822.41 |
2,821.57 |
2,822.41 |
0.0K |
| 11:25 |
2,822.56 |
2,823.54 |
2,822.56 |
2,823.31 |
0.0K |
| 11:26 |
2,823.27 |
2,823.27 |
2,820.33 |
2,820.46 |
0.0K |
| 11:27 |
2,820.60 |
2,820.67 |
2,820.01 |
2,820.20 |
0.0K |
| 11:28 |
2,820.14 |
2,820.56 |
2,820.01 |
2,820.56 |
0.0K |
| 11:29 |
2,819.14 |
2,823.25 |
2,819.14 |
2,823.25 |
0.0K |
| 11:30 |
2,822.24 |
2,825.95 |
2,822.24 |
2,824.88 |
0.0K |
| 11:31 |
2,824.35 |
2,824.44 |
2,823.56 |
2,823.56 |
0.0K |
| 11:32 |
2,823.93 |
2,823.93 |
2,823.26 |
2,823.26 |
0.0K |
| 11:33 |
2,823.38 |
2,823.38 |
2,822.36 |
2,822.44 |
0.0K |
| 11:34 |
2,822.54 |
2,824.30 |
2,822.54 |
2,824.30 |
0.0K |
| 11:35 |
2,824.38 |
2,824.38 |
2,823.46 |
2,823.46 |
0.0K |
| 11:36 |
2,822.26 |
2,822.87 |
2,821.86 |
2,822.50 |
0.0K |
| 11:37 |
2,821.59 |
2,821.59 |
2,820.16 |
2,820.24 |
0.0K |
| 11:38 |
2,819.37 |
2,819.69 |
2,819.37 |
2,819.69 |
0.0K |
| 11:39 |
2,819.76 |
2,819.76 |
2,818.41 |
2,818.70 |
0.0K |
| 11:40 |
2,818.70 |
2,818.72 |
2,817.49 |
2,817.49 |
0.0K |
| 11:41 |
2,817.75 |
2,818.28 |
2,817.46 |
2,817.46 |
0.0K |
| 11:42 |
2,817.91 |
2,817.91 |
2,817.34 |
2,817.34 |
0.0K |
| 11:43 |
2,817.66 |
2,817.66 |
2,816.95 |
2,816.95 |
0.0K |
| 11:44 |
2,816.57 |
2,817.17 |
2,816.57 |
2,817.17 |
0.0K |
| 11:45 |
2,817.30 |
2,817.67 |
2,817.18 |
2,817.60 |
0.0K |
| 11:46 |
2,817.59 |
2,817.65 |
2,817.32 |
2,817.44 |
0.0K |
| 11:47 |
2,818.33 |
2,818.33 |
2,817.92 |
2,817.92 |
0.0K |
| 11:48 |
2,818.11 |
2,818.11 |
2,817.53 |
2,817.91 |
0.0K |
| 11:49 |
2,817.77 |
2,817.77 |
2,816.00 |
2,816.00 |
0.0K |
| 11:50 |
2,816.38 |
2,816.38 |
2,814.55 |
2,814.83 |
0.0K |
| 11:51 |
2,814.68 |
2,814.83 |
2,813.86 |
2,813.86 |
0.0K |
| 11:52 |
2,813.34 |
2,813.39 |
2,812.84 |
2,812.84 |
0.0K |
| 11:53 |
2,812.91 |
2,813.27 |
2,812.41 |
2,812.41 |
0.0K |
| 11:54 |
2,812.80 |
2,813.51 |
2,812.80 |
2,813.51 |
0.0K |
| 11:55 |
2,813.47 |
2,813.47 |
2,811.59 |
2,811.59 |
0.0K |
| 11:56 |
2,811.62 |
2,812.43 |
2,811.62 |
2,812.43 |
0.0K |
| 11:57 |
2,812.49 |
2,812.58 |
2,811.95 |
2,811.95 |
0.0K |
| 11:58 |
2,811.96 |
2,812.11 |
2,811.76 |
2,811.76 |
0.0K |
| 11:59 |
2,811.50 |
2,811.50 |
2,810.53 |
2,810.53 |
0.0K |
| 12:00 |
2,810.54 |
2,811.16 |
2,810.20 |
2,811.16 |
0.0K |
| 12:01 |
2,811.22 |
2,811.61 |
2,811.22 |
2,811.55 |
0.0K |
| 12:02 |
2,811.59 |
2,811.83 |
2,811.08 |
2,811.08 |
0.0K |
| 12:03 |
2,810.05 |
2,810.05 |
2,808.53 |
2,809.08 |
0.0K |
| 12:04 |
2,808.74 |
2,808.74 |
2,806.89 |
2,806.89 |
0.0K |
| 12:05 |
2,806.66 |
2,806.66 |
2,806.15 |
2,806.55 |
0.0K |
| 12:06 |
2,806.76 |
2,806.76 |
2,804.75 |
2,804.75 |
0.0K |
| 12:07 |
2,804.84 |
2,805.82 |
2,804.84 |
2,805.82 |
0.0K |
| 12:08 |
2,806.32 |
2,806.32 |
2,805.95 |
2,806.18 |
0.0K |
| 12:09 |
2,806.23 |
2,807.69 |
2,806.17 |
2,807.69 |
0.0K |
| 12:10 |
2,807.49 |
2,807.49 |
2,807.29 |
2,807.29 |
0.0K |
| 12:11 |
2,807.22 |
2,807.22 |
2,807.12 |
2,807.16 |
0.0K |
| 12:12 |
2,807.03 |
2,807.03 |
2,805.60 |
2,805.60 |
0.0K |
| 12:13 |
2,805.44 |
2,805.86 |
2,805.44 |
2,805.75 |
0.0K |
| 12:14 |
2,805.77 |
2,806.29 |
2,805.43 |
2,805.43 |
0.0K |
| 12:15 |
2,805.23 |
2,805.70 |
2,805.15 |
2,805.70 |
0.0K |
| 12:16 |
2,805.91 |
2,805.91 |
2,805.61 |
2,805.84 |
0.0K |
| 12:17 |
2,805.91 |
2,805.92 |
2,804.83 |
2,804.83 |
0.0K |
| 12:18 |
2,804.63 |
2,805.82 |
2,804.63 |
2,805.82 |
0.0K |
| 12:19 |
2,806.54 |
2,806.73 |
2,806.54 |
2,806.73 |
0.0K |
| 12:20 |
2,806.84 |
2,809.71 |
2,806.84 |
2,809.71 |
0.0K |
| 12:21 |
2,809.46 |
2,809.46 |
2,809.05 |
2,809.46 |
0.0K |
| 12:22 |
2,809.10 |
2,809.86 |
2,809.10 |
2,809.56 |
0.0K |
| 12:23 |
2,809.37 |
2,809.47 |
2,808.92 |
2,808.92 |
0.0K |
| 12:24 |
2,808.75 |
2,808.75 |
2,807.14 |
2,807.14 |
0.0K |
| 12:25 |
2,806.98 |
2,806.98 |
2,804.82 |
2,804.82 |
0.0K |
| 12:26 |
2,805.70 |
2,805.76 |
2,805.45 |
2,805.67 |
0.0K |
| 12:27 |
2,805.30 |
2,805.30 |
2,803.20 |
2,803.20 |
0.0K |
| 12:28 |
2,802.73 |
2,803.04 |
2,802.72 |
2,803.04 |
0.0K |
| 12:29 |
2,803.16 |
2,804.40 |
2,803.16 |
2,804.00 |
0.0K |
| 12:30 |
2,804.02 |
2,804.67 |
2,804.02 |
2,804.67 |
0.0K |
| 12:31 |
2,806.36 |
2,806.66 |
2,805.85 |
2,805.85 |
0.0K |
| 12:32 |
2,805.63 |
2,805.63 |
2,805.32 |
2,805.40 |
0.0K |
| 12:33 |
2,805.65 |
2,805.65 |
2,805.51 |
2,805.52 |
0.0K |
| 12:34 |
2,805.29 |
2,805.29 |
2,804.80 |
2,805.21 |
0.0K |
| 12:35 |
2,805.15 |
2,805.15 |
2,804.81 |
2,804.81 |
0.0K |
| 12:36 |
2,804.51 |
2,804.51 |
2,803.83 |
2,803.83 |
0.0K |
| 12:37 |
2,803.69 |
2,804.03 |
2,803.53 |
2,803.53 |
0.0K |
| 12:38 |
2,803.36 |
2,803.41 |
2,803.19 |
2,803.41 |
0.0K |
| 12:39 |
2,803.47 |
2,803.64 |
2,803.30 |
2,803.30 |
0.0K |
| 12:40 |
2,803.15 |
2,804.14 |
2,803.14 |
2,804.14 |
0.0K |
| 12:41 |
2,804.47 |
2,806.37 |
2,804.47 |
2,805.46 |
0.0K |
| 12:42 |
2,805.34 |
2,805.68 |
2,805.32 |
2,805.68 |
0.0K |
| 12:43 |
2,805.49 |
2,805.49 |
2,804.46 |
2,804.46 |
0.0K |
| 12:44 |
2,804.39 |
2,804.46 |
2,804.02 |
2,804.02 |
0.0K |
| 12:45 |
2,804.02 |
2,804.11 |
2,803.87 |
2,804.01 |
0.0K |
| 12:46 |
2,803.49 |
2,803.49 |
2,801.76 |
2,801.76 |
0.0K |
| 12:47 |
2,801.02 |
2,801.02 |
2,800.03 |
2,800.03 |
0.0K |
| 12:48 |
2,799.80 |
2,800.23 |
2,799.51 |
2,800.23 |
0.0K |
| 12:49 |
2,800.57 |
2,800.57 |
2,799.28 |
2,799.92 |
0.0K |
| 12:50 |
2,800.03 |
2,800.66 |
2,800.03 |
2,800.44 |
0.0K |
| 12:51 |
2,800.92 |
2,801.61 |
2,800.70 |
2,801.61 |
0.0K |
| 12:52 |
2,801.82 |
2,801.82 |
2,800.23 |
2,800.23 |
0.0K |
| 12:53 |
2,800.06 |
2,801.17 |
2,799.92 |
2,801.17 |
0.0K |
| 12:54 |
2,800.86 |
2,801.53 |
2,800.86 |
2,801.53 |
0.0K |
| 12:55 |
2,801.63 |
2,802.91 |
2,801.63 |
2,802.91 |
0.0K |
| 12:56 |
2,802.75 |
2,803.55 |
2,802.72 |
2,802.72 |
0.0K |
| 12:57 |
2,802.83 |
2,802.96 |
2,802.63 |
2,802.96 |
0.0K |
| 12:58 |
2,803.19 |
2,805.64 |
2,803.19 |
2,805.64 |
0.0K |
| 12:59 |
2,805.87 |
2,806.48 |
2,805.87 |
2,806.08 |
0.0K |
| 13:00 |
2,805.60 |
2,805.95 |
2,804.80 |
2,804.80 |
0.0K |
| 13:01 |
2,804.48 |
2,805.91 |
2,804.48 |
2,805.33 |
0.0K |
| 13:02 |
2,804.80 |
2,805.62 |
2,804.80 |
2,805.38 |
0.0K |
| 13:03 |
2,805.42 |
2,805.42 |
2,803.94 |
2,803.94 |
0.0K |
| 13:04 |
2,803.85 |
2,804.09 |
2,803.85 |
2,803.93 |
0.0K |
| 13:05 |
2,804.02 |
2,805.59 |
2,804.02 |
2,805.59 |
0.0K |
| 13:06 |
2,805.72 |
2,805.72 |
2,803.60 |
2,803.60 |
0.0K |
| 13:07 |
2,803.54 |
2,804.55 |
2,803.54 |
2,804.12 |
0.0K |
| 13:08 |
2,804.05 |
2,804.13 |
2,803.89 |
2,803.89 |
0.0K |
| 13:09 |
2,803.91 |
2,804.10 |
2,803.70 |
2,804.00 |
0.0K |
| 13:10 |
2,804.00 |
2,804.23 |
2,802.98 |
2,802.98 |
0.0K |
| 13:11 |
2,802.43 |
2,804.40 |
2,802.43 |
2,804.40 |
0.0K |
| 13:12 |
2,804.18 |
2,804.92 |
2,804.18 |
2,804.92 |
0.0K |
| 13:13 |
2,805.14 |
2,805.14 |
2,803.98 |
2,803.98 |
0.0K |
| 13:14 |
2,804.22 |
2,804.61 |
2,804.22 |
2,804.61 |
0.0K |
| 13:15 |
2,805.05 |
2,807.00 |
2,805.05 |
2,807.00 |
0.0K |
| 13:16 |
2,806.75 |
2,806.75 |
2,806.48 |
2,806.48 |
0.0K |
| 13:17 |
2,806.54 |
2,806.77 |
2,806.40 |
2,806.69 |
0.0K |
| 13:18 |
2,806.90 |
2,807.64 |
2,806.63 |
2,807.64 |
0.0K |
| 13:19 |
2,808.04 |
2,808.27 |
2,808.03 |
2,808.27 |
0.0K |
| 13:20 |
2,808.20 |
2,808.20 |
2,807.57 |
2,807.57 |
0.0K |
| 13:21 |
2,807.45 |
2,808.89 |
2,807.45 |
2,808.88 |
0.0K |
| 13:22 |
2,809.02 |
2,809.02 |
2,808.55 |
2,808.55 |
0.0K |
| 13:23 |
2,808.40 |
2,808.93 |
2,808.40 |
2,808.82 |
0.0K |
| 13:24 |
2,809.19 |
2,809.19 |
2,808.80 |
2,808.80 |
0.0K |
| 13:25 |
2,809.01 |
2,809.01 |
2,808.80 |
2,808.80 |
0.0K |
| 13:26 |
2,808.30 |
2,808.30 |
2,807.87 |
2,807.99 |
0.0K |
| 13:27 |
2,807.78 |
2,807.78 |
2,807.23 |
2,807.30 |
0.0K |
| 13:28 |
2,807.11 |
2,807.11 |
2,805.79 |
2,805.79 |
0.0K |
| 13:29 |
2,805.12 |
2,805.12 |
2,804.09 |
2,804.09 |
0.0K |
| 13:30 |
2,804.20 |
2,805.07 |
2,804.04 |
2,805.07 |
0.0K |
| 13:31 |
2,805.45 |
2,805.70 |
2,804.62 |
2,805.70 |
0.0K |
| 13:32 |
2,805.25 |
2,805.86 |
2,805.25 |
2,805.65 |
0.0K |
| 13:33 |
2,805.38 |
2,805.50 |
2,805.17 |
2,805.17 |
0.0K |
| 13:34 |
2,805.36 |
2,805.51 |
2,805.12 |
2,805.12 |
0.0K |
| 13:35 |
2,804.71 |
2,805.11 |
2,804.41 |
2,804.41 |
0.0K |
| 13:36 |
2,804.29 |
2,804.29 |
2,803.84 |
2,803.84 |
0.0K |
| 13:37 |
2,803.58 |
2,803.58 |
2,802.08 |
2,802.25 |
0.0K |
| 13:38 |
2,802.13 |
2,802.68 |
2,801.90 |
2,801.90 |
0.0K |
| 13:39 |
2,801.67 |
2,801.67 |
2,800.82 |
2,800.82 |
0.0K |
| 13:40 |
2,800.44 |
2,800.44 |
2,799.38 |
2,799.60 |
0.0K |
| 13:41 |
2,799.31 |
2,799.31 |
2,798.82 |
2,798.82 |
0.0K |
| 13:42 |
2,798.97 |
2,798.97 |
2,798.20 |
2,798.93 |
0.0K |
| 13:43 |
2,798.58 |
2,799.08 |
2,798.27 |
2,799.08 |
0.0K |
| 13:44 |
2,798.99 |
2,800.13 |
2,798.99 |
2,800.13 |
0.0K |
| 13:45 |
2,800.19 |
2,801.18 |
2,799.61 |
2,801.18 |
0.0K |
| 13:46 |
2,801.80 |
2,803.02 |
2,801.80 |
2,803.02 |
0.0K |
| 13:47 |
2,802.91 |
2,802.91 |
2,802.37 |
2,802.80 |
0.0K |
| 13:48 |
2,802.60 |
2,802.73 |
2,802.30 |
2,802.73 |
0.0K |
| 13:49 |
2,802.50 |
2,802.50 |
2,802.18 |
2,802.18 |
0.0K |
| 13:50 |
2,802.09 |
2,802.47 |
2,802.09 |
2,802.47 |
0.0K |
| 13:51 |
2,802.20 |
2,803.55 |
2,802.20 |
2,803.19 |
0.0K |
| 13:52 |
2,803.11 |
2,804.77 |
2,803.11 |
2,804.77 |
0.0K |
| 13:53 |
2,804.69 |
2,804.69 |
2,804.36 |
2,804.60 |
0.0K |
| 13:54 |
2,804.36 |
2,804.36 |
2,803.28 |
2,803.28 |
0.0K |
| 13:55 |
2,803.30 |
2,803.82 |
2,803.30 |
2,803.82 |
0.0K |
| 13:56 |
2,803.41 |
2,803.77 |
2,802.80 |
2,802.80 |
0.0K |
| 13:57 |
2,803.19 |
2,803.27 |
2,802.59 |
2,802.59 |
0.0K |
| 13:58 |
2,802.46 |
2,802.96 |
2,802.46 |
2,802.96 |
0.0K |
| 13:59 |
2,802.77 |
2,803.25 |
2,802.42 |
2,803.25 |
0.0K |
| 14:00 |
2,803.04 |
2,803.07 |
2,802.61 |
2,803.07 |
0.0K |
| 14:01 |
2,802.99 |
2,802.99 |
2,801.80 |
2,801.80 |
0.0K |
| 14:02 |
2,801.58 |
2,801.58 |
2,800.24 |
2,800.68 |
0.0K |
| 14:03 |
2,800.64 |
2,800.70 |
2,800.22 |
2,800.22 |
0.0K |
| 14:04 |
2,799.70 |
2,799.80 |
2,799.44 |
2,799.72 |
0.0K |
| 14:05 |
2,799.48 |
2,800.04 |
2,799.48 |
2,799.75 |
0.0K |
| 14:06 |
2,799.96 |
2,799.96 |
2,799.18 |
2,799.59 |
0.0K |
| 14:07 |
2,800.29 |
2,801.12 |
2,800.29 |
2,801.12 |
0.0K |
| 14:08 |
2,801.17 |
2,801.17 |
2,800.71 |
2,801.15 |
0.0K |
| 14:09 |
2,800.90 |
2,800.90 |
2,800.55 |
2,800.90 |
0.0K |
| 14:10 |
2,800.95 |
2,803.36 |
2,800.95 |
2,803.16 |
0.0K |
| 14:11 |
2,803.25 |
2,803.25 |
2,802.08 |
2,802.08 |
0.0K |
| 14:12 |
2,802.00 |
2,802.00 |
2,801.32 |
2,801.32 |
0.0K |
| 14:13 |
2,801.31 |
2,801.93 |
2,801.31 |
2,801.93 |
0.0K |
| 14:14 |
2,801.95 |
2,801.95 |
2,801.38 |
2,801.38 |
0.0K |
| 14:15 |
2,801.26 |
2,801.49 |
2,801.17 |
2,801.17 |
0.0K |
| 14:16 |
2,801.53 |
2,801.53 |
2,800.27 |
2,800.55 |
0.0K |
| 14:17 |
2,800.47 |
2,800.62 |
2,800.38 |
2,800.62 |
0.0K |
| 14:18 |
2,801.31 |
2,801.31 |
2,799.97 |
2,799.97 |
0.0K |
| 14:19 |
2,799.93 |
2,799.93 |
2,798.70 |
2,798.70 |
0.0K |
| 14:20 |
2,799.14 |
2,799.14 |
2,798.99 |
2,799.11 |
0.0K |
| 14:21 |
2,798.79 |
2,799.00 |
2,798.79 |
2,798.94 |
0.0K |
| 14:22 |
2,798.47 |
2,798.52 |
2,798.37 |
2,798.37 |
0.0K |
| 14:23 |
2,798.60 |
2,798.89 |
2,798.60 |
2,798.70 |
0.0K |
| 14:24 |
2,799.00 |
2,799.99 |
2,799.00 |
2,799.99 |
0.0K |
| 14:25 |
2,800.08 |
2,800.08 |
2,798.46 |
2,798.46 |
0.0K |
| 14:26 |
2,799.47 |
2,799.47 |
2,798.24 |
2,798.24 |
0.0K |
| 14:27 |
2,798.52 |
2,798.52 |
2,797.28 |
2,797.28 |
0.0K |
| 14:28 |
2,797.46 |
2,797.53 |
2,797.07 |
2,797.53 |
0.0K |
| 14:29 |
2,797.01 |
2,797.77 |
2,797.01 |
2,797.77 |
0.0K |
| 14:30 |
2,797.72 |
2,797.72 |
2,797.40 |
2,797.59 |
0.0K |
| 14:31 |
2,797.13 |
2,797.13 |
2,796.71 |
2,796.78 |
0.0K |
| 14:32 |
2,796.93 |
2,798.91 |
2,796.93 |
2,798.91 |
0.0K |
| 14:33 |
2,798.39 |
2,798.39 |
2,797.74 |
2,797.99 |
0.0K |
| 14:34 |
2,798.37 |
2,798.76 |
2,798.25 |
2,798.25 |
0.0K |
| 14:35 |
2,797.98 |
2,798.23 |
2,797.76 |
2,798.23 |
0.0K |
| 14:36 |
2,798.45 |
2,799.60 |
2,798.45 |
2,799.57 |
0.0K |
| 14:37 |
2,799.13 |
2,799.13 |
2,797.73 |
2,797.73 |
0.0K |
| 14:38 |
2,797.57 |
2,798.67 |
2,797.33 |
2,798.67 |
0.0K |
| 14:39 |
2,799.02 |
2,799.02 |
2,798.65 |
2,798.65 |
0.0K |
| 14:40 |
2,798.36 |
2,799.45 |
2,798.28 |
2,799.45 |
0.0K |
| 14:41 |
2,799.50 |
2,799.95 |
2,799.41 |
2,799.59 |
0.0K |
| 14:42 |
2,800.67 |
2,801.89 |
2,800.67 |
2,801.89 |
0.0K |
| 14:43 |
2,802.79 |
2,802.79 |
2,802.25 |
2,802.65 |
0.0K |
| 14:44 |
2,802.77 |
2,802.83 |
2,801.79 |
2,801.79 |
0.0K |
| 14:45 |
2,801.78 |
2,802.86 |
2,801.78 |
2,802.86 |
0.0K |
| 14:46 |
2,803.10 |
2,804.02 |
2,803.10 |
2,803.88 |
0.0K |
| 14:47 |
2,804.80 |
2,804.80 |
2,803.72 |
2,804.08 |
0.0K |
| 14:48 |
2,803.93 |
2,807.23 |
2,803.93 |
2,807.23 |
0.0K |
| 14:49 |
2,808.66 |
2,808.68 |
2,807.90 |
2,807.90 |
0.0K |
| 14:50 |
2,807.66 |
2,808.90 |
2,807.66 |
2,808.90 |
0.0K |
| 14:51 |
2,809.42 |
2,810.74 |
2,809.17 |
2,810.74 |
0.0K |
| 14:52 |
2,810.82 |
2,811.43 |
2,810.82 |
2,810.96 |
0.0K |
| 14:53 |
2,811.43 |
2,811.43 |
2,809.47 |
2,809.47 |
0.0K |
| 14:54 |
2,809.13 |
2,809.13 |
2,808.73 |
2,809.11 |
0.0K |
| 14:55 |
2,808.49 |
2,808.49 |
2,805.76 |
2,805.76 |
0.0K |
| 14:56 |
2,804.88 |
2,805.51 |
2,804.84 |
2,805.51 |
0.0K |
| 14:57 |
2,805.58 |
2,806.37 |
2,804.72 |
2,804.72 |
0.0K |
| 14:58 |
2,803.77 |
2,803.77 |
2,802.60 |
2,802.60 |
0.0K |
| 14:59 |
2,801.93 |
2,801.93 |
2,799.48 |
2,799.48 |
0.0K |
| 15:00 |
2,799.27 |
2,800.09 |
2,798.15 |
2,800.09 |
0.0K |
| 15:01 |
2,800.48 |
2,801.77 |
2,800.48 |
2,801.06 |
0.0K |
| 15:02 |
2,801.10 |
2,801.48 |
2,800.09 |
2,800.09 |
0.0K |
| 15:03 |
2,799.91 |
2,801.29 |
2,799.91 |
2,801.29 |
0.0K |
| 15:04 |
2,801.39 |
2,802.91 |
2,801.39 |
2,802.91 |
0.0K |
| 15:05 |
2,802.75 |
2,802.75 |
2,801.81 |
2,802.66 |
0.0K |
| 15:06 |
2,802.57 |
2,804.65 |
2,802.57 |
2,804.65 |
0.0K |
| 15:07 |
2,803.90 |
2,803.95 |
2,803.06 |
2,803.06 |
0.0K |
| 15:08 |
2,802.94 |
2,803.68 |
2,802.89 |
2,803.68 |
0.0K |
| 15:09 |
2,803.39 |
2,803.84 |
2,803.39 |
2,803.74 |
0.0K |
| 15:10 |
2,803.59 |
2,804.48 |
2,803.59 |
2,803.87 |
0.0K |
| 15:11 |
2,804.88 |
2,805.77 |
2,804.88 |
2,805.06 |
0.0K |
| 15:12 |
2,804.63 |
2,804.72 |
2,803.90 |
2,803.90 |
0.0K |
| 15:13 |
2,803.60 |
2,804.14 |
2,803.60 |
2,804.12 |
0.0K |
| 15:14 |
2,804.38 |
2,805.75 |
2,804.38 |
2,805.75 |
0.0K |
| 15:15 |
2,805.94 |
2,806.91 |
2,805.94 |
2,806.14 |
0.0K |
| 15:16 |
2,805.96 |
2,805.96 |
2,804.51 |
2,804.51 |
0.0K |
| 15:17 |
2,804.58 |
2,804.89 |
2,804.58 |
2,804.58 |
0.0K |
| 15:18 |
2,805.00 |
2,805.00 |
2,804.37 |
2,804.89 |
0.0K |
| 15:19 |
2,805.24 |
2,805.90 |
2,805.07 |
2,805.18 |
0.0K |
| 15:20 |
2,806.23 |
2,806.88 |
2,806.13 |
2,806.13 |
0.0K |
| 15:21 |
2,805.34 |
2,805.34 |
2,805.03 |
2,805.12 |
0.0K |
| 15:22 |
2,805.24 |
2,805.24 |
2,802.20 |
2,802.20 |
0.0K |
| 15:23 |
2,802.70 |
2,803.17 |
2,802.45 |
2,802.45 |
0.0K |
| 15:24 |
2,801.90 |
2,801.90 |
2,800.35 |
2,800.67 |
0.0K |
| 15:25 |
2,801.14 |
2,801.60 |
2,801.14 |
2,801.60 |
0.0K |
| 15:26 |
2,802.23 |
2,802.64 |
2,801.97 |
2,802.64 |
0.0K |
| 15:27 |
2,803.05 |
2,803.42 |
2,802.69 |
2,803.42 |
0.0K |
| 15:28 |
2,803.84 |
2,804.09 |
2,803.84 |
2,804.09 |
0.0K |
| 15:29 |
2,805.12 |
2,805.45 |
2,804.88 |
2,805.45 |
0.0K |
| 15:30 |
2,805.56 |
2,806.71 |
2,805.34 |
2,806.04 |
0.0K |
| 15:31 |
2,806.01 |
2,806.06 |
2,805.67 |
2,806.06 |
0.0K |
| 15:32 |
2,806.74 |
2,807.80 |
2,806.74 |
2,807.62 |
0.0K |
| 15:33 |
2,808.12 |
2,809.00 |
2,808.12 |
2,808.16 |
0.0K |
| 15:34 |
2,807.43 |
2,807.43 |
2,806.01 |
2,806.01 |
0.0K |
| 15:35 |
2,805.87 |
2,805.87 |
2,805.42 |
2,805.74 |
0.0K |
| 15:36 |
2,806.17 |
2,807.41 |
2,806.17 |
2,807.41 |
0.0K |
| 15:37 |
2,807.06 |
2,807.06 |
2,806.31 |
2,806.31 |
0.0K |
| 15:38 |
2,805.85 |
2,805.85 |
2,804.82 |
2,805.11 |
0.0K |
| 15:39 |
2,805.55 |
2,805.55 |
2,804.89 |
2,805.00 |
0.0K |
| 15:40 |
2,804.19 |
2,804.70 |
2,804.19 |
2,804.42 |
0.0K |
| 15:41 |
2,804.69 |
2,804.69 |
2,803.58 |
2,803.87 |
0.0K |
| 15:42 |
2,804.48 |
2,804.48 |
2,802.98 |
2,802.98 |
0.0K |
| 15:43 |
2,802.06 |
2,802.79 |
2,802.06 |
2,802.79 |
0.0K |
| 15:44 |
2,803.10 |
2,803.14 |
2,802.03 |
2,802.03 |
0.0K |
| 15:45 |
2,802.54 |
2,803.32 |
2,802.54 |
2,803.32 |
0.0K |
| 15:46 |
2,803.20 |
2,803.20 |
2,801.92 |
2,802.44 |
0.0K |
| 15:47 |
2,802.85 |
2,803.47 |
2,802.85 |
2,803.47 |
0.0K |
| 15:48 |
2,803.46 |
2,804.76 |
2,803.46 |
2,804.76 |
0.0K |
| 15:49 |
2,804.89 |
2,805.47 |
2,804.85 |
2,805.47 |
0.0K |
| 15:50 |
2,805.56 |
2,805.84 |
2,804.74 |
2,805.34 |
0.0K |
| 15:51 |
2,806.82 |
2,807.20 |
2,806.82 |
2,806.94 |
0.0K |
| 15:52 |
2,806.89 |
2,806.89 |
2,805.49 |
2,805.49 |
0.0K |
| 15:53 |
2,805.40 |
2,805.41 |
2,805.03 |
2,805.41 |
0.0K |
| 15:54 |
2,805.40 |
2,806.33 |
2,805.40 |
2,806.14 |
0.0K |
| 15:55 |
2,806.78 |
2,806.92 |
2,805.52 |
2,806.48 |
0.0K |
| 15:56 |
2,806.69 |
2,807.38 |
2,806.68 |
2,806.68 |
0.0K |
| 15:57 |
2,806.26 |
2,806.26 |
2,804.91 |
2,805.01 |
0.0K |
| 15:58 |
2,805.47 |
2,805.55 |
2,804.94 |
2,804.94 |
0.0K |
| 15:59 |
2,805.17 |
2,805.17 |
2,804.44 |
2,804.92 |
0.0K |
| 16:00 |
2,805.21 |
2,805.39 |
2,805.21 |
2,805.39 |
0.0K |
| 16:01 |
2,805.38 |
2,805.38 |
2,805.35 |
2,805.35 |
0.0K |
| 16:02 |
2,805.60 |
2,805.63 |
2,805.60 |
2,805.63 |
0.0K |
| 16:03 |
2,805.55 |
2,805.65 |
2,805.55 |
2,805.61 |
0.0K |
| 16:04 |
2,805.36 |
2,805.36 |
2,805.33 |
2,805.33 |
0.0K |
| 16:05 |
2,805.32 |
2,805.55 |
2,805.30 |
2,805.55 |
0.0K |
| 16:06 |
2,805.54 |
2,805.54 |
2,805.44 |
2,805.44 |
0.0K |
| 16:07 |
2,805.44 |
2,805.63 |
2,805.44 |
2,805.63 |
0.0K |
| 16:08 |
2,805.63 |
2,805.66 |
2,805.58 |
2,805.58 |
0.0K |
| 16:09 |
2,805.62 |
2,805.74 |
2,805.62 |
2,805.74 |
0.0K |
| 16:10 |
2,805.76 |
2,805.77 |
2,805.73 |
2,805.73 |
0.0K |
| 16:11 |
2,805.79 |
2,805.80 |
2,805.78 |
2,805.80 |
0.0K |
| 16:12 |
2,805.78 |
2,805.80 |
2,805.76 |
2,805.79 |
0.0K |
| 16:13 |
2,805.72 |
2,805.80 |
2,805.70 |
2,805.73 |
0.0K |
| 16:14 |
2,805.71 |
2,805.75 |
2,805.70 |
2,805.75 |
0.0K |
| 16:15 |
2,805.74 |
2,805.74 |
2,805.74 |
2,805.74 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|