| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,791.85 |
2,793.71 |
2,791.85 |
2,793.71 |
0.0K |
| 09:32 |
2,793.47 |
2,793.47 |
2,790.15 |
2,790.71 |
0.0K |
| 09:33 |
2,790.26 |
2,790.26 |
2,788.15 |
2,788.15 |
0.0K |
| 09:34 |
2,786.82 |
2,787.73 |
2,786.82 |
2,787.73 |
0.0K |
| 09:35 |
2,788.33 |
2,791.68 |
2,788.33 |
2,791.68 |
0.0K |
| 09:36 |
2,792.16 |
2,792.16 |
2,789.70 |
2,789.70 |
0.0K |
| 09:37 |
2,790.31 |
2,790.31 |
2,789.86 |
2,790.31 |
0.0K |
| 09:38 |
2,790.74 |
2,791.67 |
2,790.65 |
2,791.67 |
0.0K |
| 09:39 |
2,791.17 |
2,792.18 |
2,790.79 |
2,792.18 |
0.0K |
| 09:40 |
2,792.27 |
2,793.14 |
2,791.18 |
2,793.14 |
0.0K |
| 09:41 |
2,794.05 |
2,794.89 |
2,793.54 |
2,793.54 |
0.0K |
| 09:42 |
2,793.50 |
2,794.49 |
2,793.50 |
2,794.49 |
0.0K |
| 09:43 |
2,794.40 |
2,794.92 |
2,794.11 |
2,794.11 |
0.0K |
| 09:44 |
2,794.47 |
2,795.45 |
2,794.47 |
2,795.08 |
0.0K |
| 09:45 |
2,795.36 |
2,795.82 |
2,795.02 |
2,795.02 |
0.0K |
| 09:46 |
2,795.05 |
2,795.54 |
2,794.33 |
2,794.33 |
0.0K |
| 09:47 |
2,794.01 |
2,794.01 |
2,791.38 |
2,791.38 |
0.0K |
| 09:48 |
2,792.38 |
2,792.38 |
2,791.12 |
2,791.47 |
0.0K |
| 09:49 |
2,791.74 |
2,793.44 |
2,791.36 |
2,793.44 |
0.0K |
| 09:50 |
2,793.53 |
2,794.09 |
2,793.34 |
2,793.51 |
0.0K |
| 09:51 |
2,793.85 |
2,794.18 |
2,793.64 |
2,793.78 |
0.0K |
| 09:52 |
2,791.26 |
2,791.28 |
2,790.75 |
2,791.28 |
0.0K |
| 09:53 |
2,790.92 |
2,790.92 |
2,789.81 |
2,789.81 |
0.0K |
| 09:54 |
2,789.65 |
2,789.65 |
2,787.96 |
2,788.33 |
0.0K |
| 09:55 |
2,788.88 |
2,789.87 |
2,788.88 |
2,789.36 |
0.0K |
| 09:56 |
2,790.86 |
2,791.92 |
2,790.00 |
2,791.92 |
0.0K |
| 09:57 |
2,791.43 |
2,792.06 |
2,791.43 |
2,791.66 |
0.0K |
| 09:58 |
2,791.76 |
2,792.80 |
2,791.74 |
2,792.07 |
0.0K |
| 09:59 |
2,792.28 |
2,792.28 |
2,790.38 |
2,790.47 |
0.0K |
| 10:00 |
2,790.08 |
2,790.08 |
2,787.30 |
2,787.72 |
0.0K |
| 10:01 |
2,789.14 |
2,789.14 |
2,787.39 |
2,787.39 |
0.0K |
| 10:02 |
2,787.27 |
2,787.27 |
2,785.96 |
2,785.96 |
0.0K |
| 10:03 |
2,786.36 |
2,787.46 |
2,786.33 |
2,786.33 |
0.0K |
| 10:04 |
2,785.95 |
2,785.95 |
2,785.06 |
2,785.36 |
0.0K |
| 10:05 |
2,785.49 |
2,786.06 |
2,785.01 |
2,785.01 |
0.0K |
| 10:06 |
2,785.56 |
2,785.56 |
2,784.59 |
2,784.94 |
0.0K |
| 10:07 |
2,785.32 |
2,786.26 |
2,785.32 |
2,785.79 |
0.0K |
| 10:08 |
2,785.93 |
2,785.93 |
2,784.86 |
2,785.41 |
0.0K |
| 10:09 |
2,785.44 |
2,786.21 |
2,785.44 |
2,785.58 |
0.0K |
| 10:10 |
2,785.07 |
2,785.24 |
2,784.31 |
2,785.24 |
0.0K |
| 10:11 |
2,785.24 |
2,786.72 |
2,785.09 |
2,785.09 |
0.0K |
| 10:12 |
2,785.88 |
2,786.79 |
2,785.88 |
2,786.79 |
0.0K |
| 10:13 |
2,787.31 |
2,787.31 |
2,786.52 |
2,786.57 |
0.0K |
| 10:14 |
2,786.22 |
2,786.53 |
2,786.22 |
2,786.29 |
0.0K |
| 10:15 |
2,786.60 |
2,788.13 |
2,786.60 |
2,788.13 |
0.0K |
| 10:16 |
2,787.75 |
2,787.75 |
2,787.06 |
2,787.06 |
0.0K |
| 10:17 |
2,786.97 |
2,787.21 |
2,785.68 |
2,785.68 |
0.0K |
| 10:18 |
2,785.73 |
2,785.83 |
2,785.53 |
2,785.83 |
0.0K |
| 10:19 |
2,785.08 |
2,785.08 |
2,784.20 |
2,784.83 |
0.0K |
| 10:20 |
2,784.72 |
2,784.72 |
2,784.39 |
2,784.39 |
0.0K |
| 10:21 |
2,784.26 |
2,785.42 |
2,783.51 |
2,785.23 |
0.0K |
| 10:22 |
2,784.68 |
2,784.68 |
2,783.56 |
2,783.73 |
0.0K |
| 10:23 |
2,783.78 |
2,786.60 |
2,783.78 |
2,786.60 |
0.0K |
| 10:24 |
2,786.14 |
2,786.14 |
2,785.27 |
2,786.11 |
0.0K |
| 10:25 |
2,786.42 |
2,786.98 |
2,786.42 |
2,786.68 |
0.0K |
| 10:26 |
2,786.83 |
2,786.83 |
2,785.89 |
2,785.96 |
0.0K |
| 10:27 |
2,785.35 |
2,785.84 |
2,785.35 |
2,785.37 |
0.0K |
| 10:28 |
2,784.70 |
2,784.70 |
2,784.33 |
2,784.33 |
0.0K |
| 10:29 |
2,784.65 |
2,784.65 |
2,783.50 |
2,784.11 |
0.0K |
| 10:30 |
2,784.11 |
2,784.11 |
2,782.97 |
2,783.28 |
0.0K |
| 10:31 |
2,784.00 |
2,785.54 |
2,784.00 |
2,784.11 |
0.0K |
| 10:32 |
2,783.93 |
2,784.14 |
2,782.93 |
2,782.93 |
0.0K |
| 10:33 |
2,783.05 |
2,783.05 |
2,782.57 |
2,782.57 |
0.0K |
| 10:34 |
2,782.55 |
2,782.55 |
2,781.12 |
2,781.79 |
0.0K |
| 10:35 |
2,781.56 |
2,781.56 |
2,780.84 |
2,780.84 |
0.0K |
| 10:36 |
2,780.90 |
2,782.05 |
2,780.90 |
2,782.05 |
0.0K |
| 10:37 |
2,781.36 |
2,783.03 |
2,781.36 |
2,783.03 |
0.0K |
| 10:38 |
2,782.49 |
2,783.97 |
2,782.49 |
2,783.97 |
0.0K |
| 10:39 |
2,784.07 |
2,784.07 |
2,782.47 |
2,782.47 |
0.0K |
| 10:40 |
2,782.52 |
2,782.52 |
2,781.67 |
2,782.32 |
0.0K |
| 10:41 |
2,782.10 |
2,782.50 |
2,781.94 |
2,781.94 |
0.0K |
| 10:42 |
2,781.59 |
2,781.59 |
2,781.37 |
2,781.58 |
0.0K |
| 10:43 |
2,781.80 |
2,782.15 |
2,780.67 |
2,782.15 |
0.0K |
| 10:44 |
2,781.97 |
2,781.97 |
2,781.06 |
2,781.32 |
0.0K |
| 10:45 |
2,781.27 |
2,781.27 |
2,779.88 |
2,779.88 |
0.0K |
| 10:46 |
2,780.46 |
2,780.46 |
2,780.03 |
2,780.28 |
0.0K |
| 10:47 |
2,779.92 |
2,780.31 |
2,779.28 |
2,780.31 |
0.0K |
| 10:48 |
2,781.13 |
2,782.80 |
2,781.13 |
2,782.80 |
0.0K |
| 10:49 |
2,782.52 |
2,782.52 |
2,780.45 |
2,780.45 |
0.0K |
| 10:50 |
2,781.24 |
2,781.37 |
2,780.72 |
2,780.72 |
0.0K |
| 10:51 |
2,780.27 |
2,780.27 |
2,779.57 |
2,779.70 |
0.0K |
| 10:52 |
2,779.72 |
2,779.72 |
2,778.49 |
2,778.49 |
0.0K |
| 10:53 |
2,778.41 |
2,778.53 |
2,778.02 |
2,778.02 |
0.0K |
| 10:54 |
2,778.27 |
2,778.27 |
2,777.39 |
2,777.79 |
0.0K |
| 10:55 |
2,777.62 |
2,777.62 |
2,776.39 |
2,776.39 |
0.0K |
| 10:56 |
2,776.57 |
2,777.29 |
2,776.39 |
2,776.39 |
0.0K |
| 10:57 |
2,776.93 |
2,776.93 |
2,776.19 |
2,776.35 |
0.0K |
| 10:58 |
2,776.97 |
2,777.23 |
2,776.43 |
2,777.23 |
0.0K |
| 10:59 |
2,777.77 |
2,778.67 |
2,777.77 |
2,778.50 |
0.0K |
| 11:00 |
2,779.00 |
2,780.98 |
2,779.00 |
2,779.82 |
0.0K |
| 11:01 |
2,780.29 |
2,782.10 |
2,780.29 |
2,782.05 |
0.0K |
| 11:02 |
2,781.83 |
2,781.83 |
2,780.61 |
2,781.17 |
0.0K |
| 11:03 |
2,782.12 |
2,782.25 |
2,781.65 |
2,781.65 |
0.0K |
| 11:04 |
2,782.39 |
2,782.39 |
2,781.06 |
2,781.97 |
0.0K |
| 11:05 |
2,781.43 |
2,781.93 |
2,781.17 |
2,781.17 |
0.0K |
| 11:06 |
2,780.75 |
2,781.95 |
2,780.74 |
2,781.95 |
0.0K |
| 11:07 |
2,782.69 |
2,783.09 |
2,782.39 |
2,782.80 |
0.0K |
| 11:08 |
2,782.92 |
2,783.01 |
2,781.72 |
2,781.72 |
0.0K |
| 11:09 |
2,782.03 |
2,783.45 |
2,782.03 |
2,783.45 |
0.0K |
| 11:10 |
2,783.43 |
2,783.43 |
2,782.68 |
2,782.92 |
0.0K |
| 11:11 |
2,782.59 |
2,782.59 |
2,781.73 |
2,781.73 |
0.0K |
| 11:12 |
2,781.62 |
2,782.65 |
2,781.62 |
2,782.65 |
0.0K |
| 11:13 |
2,782.87 |
2,783.67 |
2,782.87 |
2,783.67 |
0.0K |
| 11:14 |
2,783.14 |
2,783.64 |
2,782.89 |
2,783.64 |
0.0K |
| 11:15 |
2,783.34 |
2,783.34 |
2,782.60 |
2,783.11 |
0.0K |
| 11:16 |
2,782.90 |
2,782.90 |
2,782.13 |
2,782.13 |
0.0K |
| 11:17 |
2,782.04 |
2,783.43 |
2,782.04 |
2,783.43 |
0.0K |
| 11:18 |
2,783.22 |
2,783.22 |
2,782.08 |
2,782.08 |
0.0K |
| 11:19 |
2,781.55 |
2,781.55 |
2,780.40 |
2,780.45 |
0.0K |
| 11:20 |
2,780.54 |
2,780.85 |
2,780.25 |
2,780.85 |
0.0K |
| 11:21 |
2,780.49 |
2,780.49 |
2,780.17 |
2,780.17 |
0.0K |
| 11:22 |
2,780.41 |
2,782.10 |
2,780.41 |
2,782.10 |
0.0K |
| 11:23 |
2,782.02 |
2,783.12 |
2,782.02 |
2,783.12 |
0.0K |
| 11:24 |
2,782.97 |
2,783.48 |
2,782.97 |
2,783.48 |
0.0K |
| 11:25 |
2,782.98 |
2,783.36 |
2,782.40 |
2,783.36 |
0.0K |
| 11:26 |
2,783.11 |
2,783.11 |
2,781.97 |
2,782.84 |
0.0K |
| 11:27 |
2,782.56 |
2,782.58 |
2,782.42 |
2,782.42 |
0.0K |
| 11:28 |
2,782.05 |
2,782.46 |
2,781.75 |
2,782.46 |
0.0K |
| 11:29 |
2,782.28 |
2,782.83 |
2,782.28 |
2,782.83 |
0.0K |
| 11:30 |
2,783.06 |
2,784.28 |
2,783.06 |
2,784.28 |
0.0K |
| 11:31 |
2,784.11 |
2,784.85 |
2,784.11 |
2,784.85 |
0.0K |
| 11:32 |
2,785.13 |
2,785.80 |
2,784.89 |
2,785.80 |
0.0K |
| 11:33 |
2,785.68 |
2,785.68 |
2,784.58 |
2,785.56 |
0.0K |
| 11:34 |
2,786.01 |
2,786.70 |
2,786.01 |
2,786.70 |
0.0K |
| 11:35 |
2,786.27 |
2,786.72 |
2,785.87 |
2,786.72 |
0.0K |
| 11:36 |
2,787.02 |
2,787.35 |
2,786.90 |
2,786.90 |
0.0K |
| 11:37 |
2,787.18 |
2,787.98 |
2,787.18 |
2,787.34 |
0.0K |
| 11:38 |
2,786.70 |
2,786.74 |
2,786.48 |
2,786.68 |
0.0K |
| 11:39 |
2,786.62 |
2,786.62 |
2,784.89 |
2,784.89 |
0.0K |
| 11:40 |
2,784.79 |
2,784.89 |
2,784.11 |
2,784.37 |
0.0K |
| 11:41 |
2,784.13 |
2,784.13 |
2,781.97 |
2,781.97 |
0.0K |
| 11:42 |
2,781.92 |
2,781.92 |
2,780.95 |
2,781.27 |
0.0K |
| 11:43 |
2,780.74 |
2,781.34 |
2,780.11 |
2,780.11 |
0.0K |
| 11:44 |
2,780.12 |
2,780.24 |
2,778.89 |
2,778.89 |
0.0K |
| 11:45 |
2,779.27 |
2,779.97 |
2,779.27 |
2,779.97 |
0.0K |
| 11:46 |
2,780.05 |
2,781.27 |
2,780.05 |
2,781.27 |
0.0K |
| 11:47 |
2,781.32 |
2,782.13 |
2,781.32 |
2,782.13 |
0.0K |
| 11:48 |
2,782.30 |
2,783.10 |
2,782.30 |
2,783.10 |
0.0K |
| 11:49 |
2,782.96 |
2,782.99 |
2,782.24 |
2,782.99 |
0.0K |
| 11:50 |
2,783.09 |
2,783.09 |
2,781.59 |
2,781.59 |
0.0K |
| 11:51 |
2,781.39 |
2,781.68 |
2,781.36 |
2,781.68 |
0.0K |
| 11:52 |
2,781.71 |
2,781.74 |
2,781.06 |
2,781.06 |
0.0K |
| 11:53 |
2,780.85 |
2,781.31 |
2,780.85 |
2,781.31 |
0.0K |
| 11:54 |
2,781.08 |
2,781.74 |
2,781.08 |
2,781.73 |
0.0K |
| 11:55 |
2,781.50 |
2,781.50 |
2,780.74 |
2,780.74 |
0.0K |
| 11:56 |
2,781.11 |
2,781.11 |
2,779.58 |
2,779.58 |
0.0K |
| 11:57 |
2,779.25 |
2,779.90 |
2,779.25 |
2,779.90 |
0.0K |
| 11:58 |
2,780.08 |
2,780.11 |
2,778.87 |
2,778.87 |
0.0K |
| 11:59 |
2,778.93 |
2,779.59 |
2,778.93 |
2,779.59 |
0.0K |
| 12:00 |
2,779.30 |
2,779.72 |
2,779.30 |
2,779.32 |
0.0K |
| 12:01 |
2,779.32 |
2,780.65 |
2,779.32 |
2,780.65 |
0.0K |
| 12:02 |
2,780.51 |
2,780.91 |
2,780.34 |
2,780.34 |
0.0K |
| 12:03 |
2,780.19 |
2,780.19 |
2,779.16 |
2,779.38 |
0.0K |
| 12:04 |
2,779.06 |
2,779.58 |
2,778.78 |
2,778.78 |
0.0K |
| 12:05 |
2,778.00 |
2,778.00 |
2,777.71 |
2,777.71 |
0.0K |
| 12:06 |
2,778.49 |
2,778.74 |
2,778.36 |
2,778.36 |
0.0K |
| 12:07 |
2,778.71 |
2,779.24 |
2,778.16 |
2,778.16 |
0.0K |
| 12:08 |
2,778.30 |
2,778.82 |
2,777.70 |
2,777.70 |
0.0K |
| 12:09 |
2,777.61 |
2,777.98 |
2,777.61 |
2,777.98 |
0.0K |
| 12:10 |
2,777.92 |
2,778.29 |
2,777.92 |
2,778.24 |
0.0K |
| 12:11 |
2,778.24 |
2,778.89 |
2,778.24 |
2,778.69 |
0.0K |
| 12:12 |
2,779.16 |
2,779.23 |
2,779.07 |
2,779.13 |
0.0K |
| 12:13 |
2,778.93 |
2,779.63 |
2,778.93 |
2,779.63 |
0.0K |
| 12:14 |
2,779.76 |
2,780.47 |
2,779.76 |
2,780.47 |
0.0K |
| 12:15 |
2,780.90 |
2,780.90 |
2,779.82 |
2,779.82 |
0.0K |
| 12:16 |
2,779.27 |
2,779.27 |
2,778.74 |
2,778.74 |
0.0K |
| 12:17 |
2,778.01 |
2,778.01 |
2,777.50 |
2,777.50 |
0.0K |
| 12:18 |
2,777.63 |
2,778.01 |
2,776.01 |
2,776.01 |
0.0K |
| 12:19 |
2,776.21 |
2,776.90 |
2,776.21 |
2,776.84 |
0.0K |
| 12:20 |
2,776.55 |
2,776.75 |
2,776.55 |
2,776.70 |
0.0K |
| 12:21 |
2,776.46 |
2,776.56 |
2,776.23 |
2,776.56 |
0.0K |
| 12:22 |
2,776.44 |
2,776.44 |
2,775.64 |
2,776.14 |
0.0K |
| 12:23 |
2,776.12 |
2,776.12 |
2,774.69 |
2,774.69 |
0.0K |
| 12:24 |
2,774.67 |
2,776.24 |
2,774.67 |
2,776.24 |
0.0K |
| 12:25 |
2,776.33 |
2,776.72 |
2,776.33 |
2,776.54 |
0.0K |
| 12:26 |
2,777.35 |
2,777.35 |
2,776.76 |
2,776.91 |
0.0K |
| 12:27 |
2,776.73 |
2,776.77 |
2,776.39 |
2,776.58 |
0.0K |
| 12:28 |
2,776.63 |
2,777.71 |
2,776.63 |
2,777.71 |
0.0K |
| 12:29 |
2,778.12 |
2,778.31 |
2,777.64 |
2,778.30 |
0.0K |
| 12:30 |
2,778.58 |
2,779.01 |
2,778.36 |
2,779.01 |
0.0K |
| 12:31 |
2,779.96 |
2,779.96 |
2,779.44 |
2,779.50 |
0.0K |
| 12:32 |
2,780.67 |
2,781.31 |
2,780.67 |
2,780.82 |
0.0K |
| 12:33 |
2,780.95 |
2,781.56 |
2,780.64 |
2,781.56 |
0.0K |
| 12:34 |
2,782.47 |
2,782.88 |
2,782.13 |
2,782.13 |
0.0K |
| 12:35 |
2,782.77 |
2,782.77 |
2,780.61 |
2,780.61 |
0.0K |
| 12:36 |
2,780.33 |
2,780.33 |
2,779.37 |
2,779.37 |
0.0K |
| 12:37 |
2,779.59 |
2,779.59 |
2,778.80 |
2,778.80 |
0.0K |
| 12:38 |
2,778.69 |
2,778.80 |
2,778.02 |
2,778.02 |
0.0K |
| 12:39 |
2,777.85 |
2,777.85 |
2,776.30 |
2,776.30 |
0.0K |
| 12:40 |
2,775.77 |
2,776.37 |
2,775.77 |
2,776.37 |
0.0K |
| 12:41 |
2,776.71 |
2,777.23 |
2,776.49 |
2,777.23 |
0.0K |
| 12:42 |
2,776.71 |
2,776.71 |
2,776.18 |
2,776.46 |
0.0K |
| 12:43 |
2,777.17 |
2,777.55 |
2,776.99 |
2,776.99 |
0.0K |
| 12:44 |
2,776.67 |
2,776.71 |
2,776.34 |
2,776.34 |
0.0K |
| 12:45 |
2,776.29 |
2,776.67 |
2,776.29 |
2,776.67 |
0.0K |
| 12:46 |
2,777.27 |
2,778.00 |
2,777.06 |
2,777.06 |
0.0K |
| 12:47 |
2,777.82 |
2,777.82 |
2,777.19 |
2,777.19 |
0.0K |
| 12:48 |
2,777.47 |
2,777.47 |
2,776.44 |
2,776.92 |
0.0K |
| 12:49 |
2,776.76 |
2,776.80 |
2,776.70 |
2,776.80 |
0.0K |
| 12:50 |
2,776.87 |
2,777.47 |
2,776.76 |
2,777.47 |
0.0K |
| 12:51 |
2,777.25 |
2,778.13 |
2,777.20 |
2,778.13 |
0.0K |
| 12:52 |
2,777.98 |
2,777.98 |
2,776.61 |
2,776.72 |
0.0K |
| 12:53 |
2,777.20 |
2,779.10 |
2,777.20 |
2,778.53 |
0.0K |
| 12:54 |
2,777.88 |
2,778.15 |
2,777.73 |
2,778.15 |
0.0K |
| 12:55 |
2,778.18 |
2,778.65 |
2,778.12 |
2,778.65 |
0.0K |
| 12:56 |
2,778.28 |
2,778.87 |
2,778.28 |
2,778.85 |
0.0K |
| 12:57 |
2,779.26 |
2,779.26 |
2,777.86 |
2,777.94 |
0.0K |
| 12:58 |
2,777.73 |
2,777.73 |
2,777.24 |
2,777.30 |
0.0K |
| 12:59 |
2,777.27 |
2,777.64 |
2,777.18 |
2,777.35 |
0.0K |
| 13:00 |
2,776.95 |
2,777.46 |
2,776.77 |
2,777.46 |
0.0K |
| 13:01 |
2,777.11 |
2,777.11 |
2,776.86 |
2,776.87 |
0.0K |
| 13:02 |
2,776.62 |
2,776.84 |
2,775.13 |
2,775.23 |
0.0K |
| 13:03 |
2,776.12 |
2,776.12 |
2,774.31 |
2,774.31 |
0.0K |
| 13:04 |
2,774.09 |
2,774.39 |
2,774.09 |
2,774.18 |
0.0K |
| 13:05 |
2,773.99 |
2,775.11 |
2,773.99 |
2,774.58 |
0.0K |
| 13:06 |
2,774.51 |
2,774.58 |
2,774.03 |
2,774.57 |
0.0K |
| 13:07 |
2,774.13 |
2,774.13 |
2,773.69 |
2,773.97 |
0.0K |
| 13:08 |
2,774.04 |
2,774.56 |
2,773.39 |
2,773.39 |
0.0K |
| 13:09 |
2,773.50 |
2,773.67 |
2,773.30 |
2,773.30 |
0.0K |
| 13:10 |
2,773.09 |
2,773.65 |
2,772.39 |
2,773.65 |
0.0K |
| 13:11 |
2,773.07 |
2,773.07 |
2,771.21 |
2,771.21 |
0.0K |
| 13:12 |
2,771.71 |
2,771.98 |
2,771.71 |
2,771.79 |
0.0K |
| 13:13 |
2,771.74 |
2,772.15 |
2,771.44 |
2,771.91 |
0.0K |
| 13:14 |
2,772.17 |
2,773.57 |
2,772.17 |
2,773.57 |
0.0K |
| 13:15 |
2,773.71 |
2,774.09 |
2,773.71 |
2,774.09 |
0.0K |
| 13:16 |
2,773.90 |
2,774.32 |
2,773.64 |
2,774.32 |
0.0K |
| 13:17 |
2,774.20 |
2,774.86 |
2,774.20 |
2,774.54 |
0.0K |
| 13:18 |
2,773.82 |
2,773.82 |
2,773.37 |
2,773.37 |
0.0K |
| 13:19 |
2,773.45 |
2,774.46 |
2,773.45 |
2,774.21 |
0.0K |
| 13:20 |
2,774.32 |
2,774.78 |
2,774.12 |
2,774.78 |
0.0K |
| 13:21 |
2,774.81 |
2,775.99 |
2,774.81 |
2,775.59 |
0.0K |
| 13:22 |
2,774.62 |
2,775.78 |
2,774.62 |
2,775.78 |
0.0K |
| 13:23 |
2,776.43 |
2,776.71 |
2,776.17 |
2,776.17 |
0.0K |
| 13:24 |
2,775.95 |
2,776.46 |
2,775.93 |
2,776.28 |
0.0K |
| 13:25 |
2,776.00 |
2,776.00 |
2,775.03 |
2,775.03 |
0.0K |
| 13:26 |
2,774.49 |
2,775.41 |
2,774.44 |
2,774.44 |
0.0K |
| 13:27 |
2,775.04 |
2,775.04 |
2,774.28 |
2,774.49 |
0.0K |
| 13:28 |
2,774.40 |
2,774.65 |
2,774.15 |
2,774.15 |
0.0K |
| 13:29 |
2,773.92 |
2,774.06 |
2,773.24 |
2,773.24 |
0.0K |
| 13:30 |
2,773.26 |
2,773.29 |
2,772.69 |
2,772.69 |
0.0K |
| 13:31 |
2,773.06 |
2,773.06 |
2,771.87 |
2,772.32 |
0.0K |
| 13:32 |
2,772.43 |
2,772.87 |
2,772.43 |
2,772.69 |
0.0K |
| 13:33 |
2,772.42 |
2,772.83 |
2,772.42 |
2,772.83 |
0.0K |
| 13:34 |
2,772.43 |
2,772.43 |
2,771.43 |
2,771.43 |
0.0K |
| 13:35 |
2,771.38 |
2,771.59 |
2,771.20 |
2,771.39 |
0.0K |
| 13:36 |
2,771.50 |
2,772.13 |
2,770.49 |
2,770.49 |
0.0K |
| 13:37 |
2,770.60 |
2,770.60 |
2,768.67 |
2,768.67 |
0.0K |
| 13:38 |
2,768.93 |
2,770.21 |
2,768.93 |
2,770.21 |
0.0K |
| 13:39 |
2,770.56 |
2,770.89 |
2,770.46 |
2,770.55 |
0.0K |
| 13:40 |
2,770.57 |
2,770.70 |
2,770.15 |
2,770.15 |
0.0K |
| 13:41 |
2,770.34 |
2,770.41 |
2,769.96 |
2,770.41 |
0.0K |
| 13:42 |
2,769.95 |
2,770.60 |
2,769.95 |
2,770.60 |
0.0K |
| 13:43 |
2,770.49 |
2,770.58 |
2,770.29 |
2,770.58 |
0.0K |
| 13:44 |
2,770.66 |
2,770.66 |
2,770.01 |
2,770.01 |
0.0K |
| 13:45 |
2,769.66 |
2,770.19 |
2,769.55 |
2,770.19 |
0.0K |
| 13:46 |
2,771.03 |
2,771.03 |
2,769.69 |
2,769.69 |
0.0K |
| 13:47 |
2,769.36 |
2,769.39 |
2,768.42 |
2,769.39 |
0.0K |
| 13:48 |
2,769.31 |
2,769.39 |
2,769.18 |
2,769.20 |
0.0K |
| 13:49 |
2,768.66 |
2,768.88 |
2,768.66 |
2,768.78 |
0.0K |
| 13:50 |
2,768.79 |
2,768.79 |
2,768.37 |
2,768.37 |
0.0K |
| 13:51 |
2,768.14 |
2,768.14 |
2,767.64 |
2,768.14 |
0.0K |
| 13:52 |
2,767.84 |
2,768.53 |
2,767.81 |
2,768.45 |
0.0K |
| 13:53 |
2,768.33 |
2,769.84 |
2,768.33 |
2,769.84 |
0.0K |
| 13:54 |
2,770.35 |
2,770.35 |
2,769.86 |
2,769.86 |
0.0K |
| 13:55 |
2,770.43 |
2,770.62 |
2,770.08 |
2,770.48 |
0.0K |
| 13:56 |
2,769.85 |
2,769.85 |
2,768.77 |
2,768.84 |
0.0K |
| 13:57 |
2,768.67 |
2,769.62 |
2,768.67 |
2,769.58 |
0.0K |
| 13:58 |
2,769.59 |
2,769.82 |
2,769.38 |
2,769.81 |
0.0K |
| 13:59 |
2,769.39 |
2,769.61 |
2,768.61 |
2,768.61 |
0.0K |
| 14:00 |
2,768.67 |
2,768.85 |
2,767.99 |
2,767.99 |
0.0K |
| 14:01 |
2,768.67 |
2,768.75 |
2,768.15 |
2,768.15 |
0.0K |
| 14:02 |
2,768.63 |
2,768.65 |
2,768.08 |
2,768.61 |
0.0K |
| 14:03 |
2,768.54 |
2,768.81 |
2,767.94 |
2,767.94 |
0.0K |
| 14:04 |
2,767.91 |
2,767.91 |
2,767.43 |
2,767.43 |
0.0K |
| 14:05 |
2,767.24 |
2,767.24 |
2,767.06 |
2,767.11 |
0.0K |
| 14:06 |
2,767.08 |
2,767.08 |
2,765.52 |
2,765.87 |
0.0K |
| 14:07 |
2,765.92 |
2,765.92 |
2,765.59 |
2,765.72 |
0.0K |
| 14:08 |
2,765.67 |
2,765.69 |
2,765.57 |
2,765.69 |
0.0K |
| 14:09 |
2,765.63 |
2,766.87 |
2,765.63 |
2,766.63 |
0.0K |
| 14:10 |
2,767.05 |
2,768.37 |
2,767.05 |
2,768.37 |
0.0K |
| 14:11 |
2,767.62 |
2,770.92 |
2,767.46 |
2,770.92 |
0.0K |
| 14:12 |
2,769.56 |
2,769.68 |
2,769.04 |
2,769.32 |
0.0K |
| 14:13 |
2,769.40 |
2,769.40 |
2,768.66 |
2,768.66 |
0.0K |
| 14:14 |
2,767.67 |
2,768.43 |
2,767.67 |
2,768.43 |
0.0K |
| 14:15 |
2,768.40 |
2,769.32 |
2,768.40 |
2,769.32 |
0.0K |
| 14:16 |
2,769.60 |
2,769.78 |
2,769.24 |
2,769.24 |
0.0K |
| 14:17 |
2,769.19 |
2,769.55 |
2,769.10 |
2,769.17 |
0.0K |
| 14:18 |
2,769.46 |
2,770.06 |
2,769.46 |
2,769.75 |
0.0K |
| 14:19 |
2,769.70 |
2,769.70 |
2,767.94 |
2,767.94 |
0.0K |
| 14:20 |
2,767.79 |
2,768.57 |
2,767.79 |
2,768.25 |
0.0K |
| 14:21 |
2,768.44 |
2,768.61 |
2,768.44 |
2,768.61 |
0.0K |
| 14:22 |
2,768.39 |
2,768.39 |
2,767.16 |
2,767.78 |
0.0K |
| 14:23 |
2,768.06 |
2,768.06 |
2,767.46 |
2,767.80 |
0.0K |
| 14:24 |
2,767.52 |
2,767.97 |
2,767.52 |
2,767.85 |
0.0K |
| 14:25 |
2,767.79 |
2,767.83 |
2,767.39 |
2,767.39 |
0.0K |
| 14:26 |
2,767.66 |
2,767.66 |
2,766.62 |
2,766.62 |
0.0K |
| 14:27 |
2,765.91 |
2,765.96 |
2,765.86 |
2,765.91 |
0.0K |
| 14:28 |
2,765.51 |
2,765.88 |
2,765.51 |
2,765.88 |
0.0K |
| 14:29 |
2,765.93 |
2,766.30 |
2,765.87 |
2,766.30 |
0.0K |
| 14:30 |
2,766.48 |
2,767.44 |
2,766.48 |
2,767.25 |
0.0K |
| 14:31 |
2,767.73 |
2,767.98 |
2,767.70 |
2,767.92 |
0.0K |
| 14:32 |
2,768.36 |
2,768.36 |
2,767.42 |
2,767.42 |
0.0K |
| 14:33 |
2,766.69 |
2,766.75 |
2,766.60 |
2,766.75 |
0.0K |
| 14:34 |
2,766.94 |
2,766.94 |
2,766.58 |
2,766.92 |
0.0K |
| 14:35 |
2,766.87 |
2,766.87 |
2,766.16 |
2,766.16 |
0.0K |
| 14:36 |
2,765.83 |
2,766.05 |
2,765.83 |
2,766.05 |
0.0K |
| 14:37 |
2,765.80 |
2,765.80 |
2,765.43 |
2,765.67 |
0.0K |
| 14:38 |
2,765.27 |
2,765.27 |
2,764.86 |
2,765.06 |
0.0K |
| 14:39 |
2,765.01 |
2,765.21 |
2,764.81 |
2,764.81 |
0.0K |
| 14:40 |
2,764.63 |
2,764.63 |
2,764.16 |
2,764.34 |
0.0K |
| 14:41 |
2,764.10 |
2,764.13 |
2,763.70 |
2,764.13 |
0.0K |
| 14:42 |
2,762.95 |
2,764.35 |
2,762.95 |
2,764.35 |
0.0K |
| 14:43 |
2,764.86 |
2,765.12 |
2,764.69 |
2,764.97 |
0.0K |
| 14:44 |
2,764.52 |
2,764.52 |
2,763.99 |
2,764.12 |
0.0K |
| 14:45 |
2,764.31 |
2,764.83 |
2,764.31 |
2,764.83 |
0.0K |
| 14:46 |
2,765.20 |
2,765.24 |
2,764.13 |
2,764.13 |
0.0K |
| 14:47 |
2,764.14 |
2,764.65 |
2,764.14 |
2,764.65 |
0.0K |
| 14:48 |
2,764.64 |
2,764.70 |
2,764.18 |
2,764.18 |
0.0K |
| 14:49 |
2,764.07 |
2,764.13 |
2,763.96 |
2,764.05 |
0.0K |
| 14:50 |
2,763.71 |
2,763.71 |
2,763.40 |
2,763.46 |
0.0K |
| 14:51 |
2,763.51 |
2,764.15 |
2,763.51 |
2,764.15 |
0.0K |
| 14:52 |
2,764.14 |
2,764.14 |
2,763.60 |
2,764.09 |
0.0K |
| 14:53 |
2,763.88 |
2,763.88 |
2,761.45 |
2,761.45 |
0.0K |
| 14:54 |
2,762.00 |
2,762.25 |
2,761.33 |
2,761.33 |
0.0K |
| 14:55 |
2,760.92 |
2,760.92 |
2,759.19 |
2,759.53 |
0.0K |
| 14:56 |
2,759.09 |
2,759.09 |
2,758.43 |
2,758.64 |
0.0K |
| 14:57 |
2,758.57 |
2,759.35 |
2,758.57 |
2,759.35 |
0.0K |
| 14:58 |
2,759.09 |
2,759.09 |
2,758.74 |
2,758.74 |
0.0K |
| 14:59 |
2,758.91 |
2,758.91 |
2,758.01 |
2,758.01 |
0.0K |
| 15:00 |
2,757.62 |
2,758.77 |
2,757.62 |
2,758.77 |
0.0K |
| 15:01 |
2,758.86 |
2,758.86 |
2,757.98 |
2,757.98 |
0.0K |
| 15:02 |
2,757.99 |
2,758.02 |
2,757.85 |
2,757.97 |
0.0K |
| 15:03 |
2,757.86 |
2,758.02 |
2,757.48 |
2,757.48 |
0.0K |
| 15:04 |
2,757.67 |
2,757.67 |
2,755.05 |
2,755.05 |
0.0K |
| 15:05 |
2,755.98 |
2,756.85 |
2,755.98 |
2,756.63 |
0.0K |
| 15:06 |
2,755.75 |
2,755.75 |
2,754.27 |
2,754.27 |
0.0K |
| 15:07 |
2,753.56 |
2,753.56 |
2,753.33 |
2,753.35 |
0.0K |
| 15:08 |
2,753.09 |
2,753.66 |
2,753.09 |
2,753.66 |
0.0K |
| 15:09 |
2,753.15 |
2,753.63 |
2,753.15 |
2,753.32 |
0.0K |
| 15:10 |
2,753.21 |
2,753.96 |
2,753.21 |
2,753.96 |
0.0K |
| 15:11 |
2,753.14 |
2,753.14 |
2,751.92 |
2,752.16 |
0.0K |
| 15:12 |
2,752.63 |
2,754.69 |
2,752.62 |
2,754.69 |
0.0K |
| 15:13 |
2,755.37 |
2,755.84 |
2,755.37 |
2,755.62 |
0.0K |
| 15:14 |
2,756.64 |
2,757.99 |
2,756.28 |
2,757.99 |
0.0K |
| 15:15 |
2,758.22 |
2,760.17 |
2,758.22 |
2,760.17 |
0.0K |
| 15:16 |
2,760.23 |
2,761.96 |
2,760.23 |
2,760.98 |
0.0K |
| 15:17 |
2,760.58 |
2,760.58 |
2,759.09 |
2,759.09 |
0.0K |
| 15:18 |
2,759.66 |
2,759.99 |
2,759.66 |
2,759.99 |
0.0K |
| 15:19 |
2,760.22 |
2,762.05 |
2,760.22 |
2,762.05 |
0.0K |
| 15:20 |
2,762.20 |
2,763.80 |
2,761.99 |
2,763.51 |
0.0K |
| 15:21 |
2,763.63 |
2,763.63 |
2,763.40 |
2,763.55 |
0.0K |
| 15:22 |
2,762.77 |
2,763.76 |
2,762.77 |
2,763.76 |
0.0K |
| 15:23 |
2,763.13 |
2,764.06 |
2,762.91 |
2,764.06 |
0.0K |
| 15:24 |
2,764.18 |
2,765.24 |
2,764.14 |
2,765.24 |
0.0K |
| 15:25 |
2,765.98 |
2,766.42 |
2,765.92 |
2,766.42 |
0.0K |
| 15:26 |
2,766.90 |
2,768.50 |
2,766.58 |
2,768.50 |
0.0K |
| 15:27 |
2,768.93 |
2,768.99 |
2,768.37 |
2,768.99 |
0.0K |
| 15:28 |
2,769.19 |
2,770.07 |
2,769.19 |
2,769.45 |
0.0K |
| 15:29 |
2,769.80 |
2,769.80 |
2,767.11 |
2,767.11 |
0.0K |
| 15:30 |
2,765.69 |
2,768.14 |
2,765.69 |
2,768.06 |
0.0K |
| 15:31 |
2,768.21 |
2,768.82 |
2,767.75 |
2,768.82 |
0.0K |
| 15:32 |
2,768.46 |
2,769.57 |
2,768.46 |
2,769.22 |
0.0K |
| 15:33 |
2,769.81 |
2,770.86 |
2,769.81 |
2,770.02 |
0.0K |
| 15:34 |
2,770.30 |
2,772.66 |
2,770.30 |
2,772.66 |
0.0K |
| 15:35 |
2,773.03 |
2,773.98 |
2,772.89 |
2,773.92 |
0.0K |
| 15:36 |
2,772.76 |
2,772.76 |
2,770.34 |
2,770.34 |
0.0K |
| 15:37 |
2,769.34 |
2,769.55 |
2,769.22 |
2,769.22 |
0.0K |
| 15:38 |
2,768.70 |
2,768.70 |
2,767.77 |
2,767.81 |
0.0K |
| 15:39 |
2,768.15 |
2,770.00 |
2,768.15 |
2,769.91 |
0.0K |
| 15:40 |
2,770.21 |
2,770.67 |
2,769.62 |
2,769.62 |
0.0K |
| 15:41 |
2,768.98 |
2,768.98 |
2,767.53 |
2,768.07 |
0.0K |
| 15:42 |
2,768.57 |
2,768.57 |
2,764.44 |
2,764.44 |
0.0K |
| 15:43 |
2,764.80 |
2,766.14 |
2,764.80 |
2,766.14 |
0.0K |
| 15:44 |
2,765.53 |
2,765.53 |
2,763.53 |
2,763.53 |
0.0K |
| 15:45 |
2,763.39 |
2,765.23 |
2,763.39 |
2,765.02 |
0.0K |
| 15:46 |
2,765.50 |
2,765.50 |
2,764.62 |
2,764.62 |
0.0K |
| 15:47 |
2,764.70 |
2,766.55 |
2,764.70 |
2,766.55 |
0.0K |
| 15:48 |
2,767.10 |
2,767.83 |
2,766.65 |
2,766.83 |
0.0K |
| 15:49 |
2,766.35 |
2,767.06 |
2,766.35 |
2,767.06 |
0.0K |
| 15:50 |
2,766.99 |
2,769.29 |
2,766.99 |
2,769.09 |
0.0K |
| 15:51 |
2,770.08 |
2,771.00 |
2,769.30 |
2,769.30 |
0.0K |
| 15:52 |
2,768.86 |
2,770.45 |
2,768.86 |
2,770.45 |
0.0K |
| 15:53 |
2,769.83 |
2,769.83 |
2,767.07 |
2,767.07 |
0.0K |
| 15:54 |
2,766.59 |
2,766.59 |
2,764.84 |
2,764.84 |
0.0K |
| 15:55 |
2,766.69 |
2,768.61 |
2,766.69 |
2,768.51 |
0.0K |
| 15:56 |
2,769.01 |
2,769.44 |
2,769.01 |
2,769.44 |
0.0K |
| 15:57 |
2,769.27 |
2,770.23 |
2,768.18 |
2,768.18 |
0.0K |
| 15:58 |
2,767.86 |
2,768.05 |
2,767.17 |
2,767.17 |
0.0K |
| 15:59 |
2,767.37 |
2,767.37 |
2,766.34 |
2,766.75 |
0.0K |
| 16:00 |
2,768.78 |
2,768.78 |
2,768.57 |
2,768.62 |
0.0K |
| 16:01 |
2,768.62 |
2,768.62 |
2,768.61 |
2,768.61 |
0.0K |
| 16:02 |
2,768.60 |
2,768.60 |
2,768.57 |
2,768.59 |
0.0K |
| 16:03 |
2,768.57 |
2,768.57 |
2,768.54 |
2,768.54 |
0.0K |
| 16:04 |
2,768.54 |
2,768.55 |
2,768.53 |
2,768.53 |
0.0K |
| 16:05 |
2,768.53 |
2,768.53 |
2,768.49 |
2,768.49 |
0.0K |
| 16:06 |
2,768.49 |
2,768.49 |
2,768.47 |
2,768.47 |
0.0K |
| 16:07 |
2,768.48 |
2,768.48 |
2,768.45 |
2,768.45 |
0.0K |
| 16:08 |
2,768.45 |
2,768.45 |
2,768.40 |
2,768.41 |
0.0K |
| 16:09 |
2,768.41 |
2,768.43 |
2,768.41 |
2,768.43 |
0.0K |
| 16:10 |
2,768.42 |
2,768.42 |
2,768.41 |
2,768.41 |
0.0K |
| 16:11 |
2,768.41 |
2,768.54 |
2,768.41 |
2,768.54 |
0.0K |
| 16:12 |
2,768.54 |
2,768.55 |
2,768.54 |
2,768.54 |
0.0K |
| 16:13 |
2,768.53 |
2,768.54 |
2,768.52 |
2,768.54 |
0.0K |
| 16:14 |
2,768.55 |
2,768.55 |
2,768.52 |
2,768.52 |
0.0K |
| 16:15 |
2,768.53 |
2,768.53 |
2,768.53 |
2,768.53 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|