| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,896.67 |
2,899.01 |
2,896.67 |
2,899.01 |
0.0K |
| 09:32 |
2,898.77 |
2,898.77 |
2,894.26 |
2,894.84 |
0.0K |
| 09:33 |
2,894.63 |
2,894.63 |
2,891.70 |
2,891.70 |
0.0K |
| 09:34 |
2,889.80 |
2,890.97 |
2,889.80 |
2,890.97 |
0.0K |
| 09:35 |
2,891.67 |
2,895.92 |
2,891.67 |
2,895.92 |
0.0K |
| 09:36 |
2,896.75 |
2,896.75 |
2,893.52 |
2,893.52 |
0.0K |
| 09:37 |
2,894.29 |
2,894.70 |
2,893.72 |
2,894.70 |
0.0K |
| 09:38 |
2,895.19 |
2,896.32 |
2,895.07 |
2,896.32 |
0.0K |
| 09:39 |
2,895.53 |
2,896.97 |
2,895.04 |
2,896.97 |
0.0K |
| 09:40 |
2,896.83 |
2,898.13 |
2,895.68 |
2,898.10 |
0.0K |
| 09:41 |
2,899.60 |
2,900.82 |
2,898.95 |
2,898.95 |
0.0K |
| 09:42 |
2,898.73 |
2,899.91 |
2,898.73 |
2,899.71 |
0.0K |
| 09:43 |
2,899.64 |
2,900.35 |
2,899.03 |
2,899.03 |
0.0K |
| 09:44 |
2,899.49 |
2,900.86 |
2,899.49 |
2,900.41 |
0.0K |
| 09:45 |
2,900.71 |
2,901.37 |
2,900.35 |
2,900.35 |
0.0K |
| 09:46 |
2,900.35 |
2,901.00 |
2,899.29 |
2,899.29 |
0.0K |
| 09:47 |
2,899.02 |
2,899.02 |
2,895.31 |
2,895.31 |
0.0K |
| 09:48 |
2,896.65 |
2,896.65 |
2,895.00 |
2,895.33 |
0.0K |
| 09:49 |
2,895.74 |
2,897.60 |
2,894.92 |
2,897.60 |
0.0K |
| 09:50 |
2,897.64 |
2,898.61 |
2,897.64 |
2,897.70 |
0.0K |
| 09:51 |
2,898.27 |
2,898.65 |
2,897.94 |
2,897.99 |
0.0K |
| 09:52 |
2,894.94 |
2,894.94 |
2,894.26 |
2,894.87 |
0.0K |
| 09:53 |
2,894.19 |
2,894.19 |
2,892.62 |
2,892.62 |
0.0K |
| 09:54 |
2,892.33 |
2,892.33 |
2,890.18 |
2,890.64 |
0.0K |
| 09:55 |
2,891.46 |
2,892.63 |
2,891.46 |
2,891.86 |
0.0K |
| 09:56 |
2,893.99 |
2,895.11 |
2,892.65 |
2,895.11 |
0.0K |
| 09:57 |
2,894.62 |
2,895.56 |
2,894.62 |
2,894.92 |
0.0K |
| 09:58 |
2,895.03 |
2,896.62 |
2,895.03 |
2,895.53 |
0.0K |
| 09:59 |
2,895.89 |
2,895.89 |
2,893.30 |
2,893.38 |
0.0K |
| 10:00 |
2,893.01 |
2,893.01 |
2,889.28 |
2,889.65 |
0.0K |
| 10:01 |
2,891.48 |
2,891.48 |
2,889.23 |
2,889.23 |
0.0K |
| 10:02 |
2,888.92 |
2,888.92 |
2,887.09 |
2,887.16 |
0.0K |
| 10:03 |
2,887.65 |
2,889.08 |
2,887.58 |
2,887.58 |
0.0K |
| 10:04 |
2,887.12 |
2,887.12 |
2,885.90 |
2,886.47 |
0.0K |
| 10:05 |
2,886.47 |
2,887.74 |
2,886.01 |
2,886.01 |
0.0K |
| 10:06 |
2,886.60 |
2,886.60 |
2,885.43 |
2,885.99 |
0.0K |
| 10:07 |
2,886.42 |
2,887.80 |
2,886.42 |
2,886.99 |
0.0K |
| 10:08 |
2,887.26 |
2,887.26 |
2,885.74 |
2,886.75 |
0.0K |
| 10:09 |
2,886.74 |
2,887.69 |
2,886.74 |
2,886.90 |
0.0K |
| 10:10 |
2,886.19 |
2,886.60 |
2,885.28 |
2,886.60 |
0.0K |
| 10:11 |
2,886.55 |
2,888.37 |
2,886.37 |
2,886.37 |
0.0K |
| 10:12 |
2,887.61 |
2,888.73 |
2,887.44 |
2,888.73 |
0.0K |
| 10:13 |
2,889.35 |
2,889.35 |
2,888.39 |
2,888.52 |
0.0K |
| 10:14 |
2,887.95 |
2,888.60 |
2,887.95 |
2,888.01 |
0.0K |
| 10:15 |
2,888.55 |
2,890.31 |
2,888.51 |
2,890.31 |
0.0K |
| 10:16 |
2,890.02 |
2,890.02 |
2,889.08 |
2,889.08 |
0.0K |
| 10:17 |
2,889.03 |
2,889.33 |
2,887.18 |
2,887.18 |
0.0K |
| 10:18 |
2,887.41 |
2,887.53 |
2,887.07 |
2,887.53 |
0.0K |
| 10:19 |
2,886.63 |
2,886.63 |
2,885.27 |
2,886.12 |
0.0K |
| 10:20 |
2,885.91 |
2,885.91 |
2,885.38 |
2,885.38 |
0.0K |
| 10:21 |
2,885.01 |
2,887.24 |
2,884.22 |
2,886.50 |
0.0K |
| 10:22 |
2,885.88 |
2,885.88 |
2,884.27 |
2,884.73 |
0.0K |
| 10:23 |
2,884.82 |
2,888.24 |
2,884.82 |
2,888.24 |
0.0K |
| 10:24 |
2,887.66 |
2,887.74 |
2,886.73 |
2,887.74 |
0.0K |
| 10:25 |
2,888.15 |
2,888.92 |
2,888.15 |
2,888.51 |
0.0K |
| 10:26 |
2,888.73 |
2,888.73 |
2,887.52 |
2,887.52 |
0.0K |
| 10:27 |
2,886.77 |
2,887.38 |
2,886.77 |
2,886.79 |
0.0K |
| 10:28 |
2,885.81 |
2,885.81 |
2,885.32 |
2,885.32 |
0.0K |
| 10:29 |
2,885.82 |
2,885.82 |
2,884.15 |
2,884.93 |
0.0K |
| 10:30 |
2,884.89 |
2,884.89 |
2,883.41 |
2,883.82 |
0.0K |
| 10:31 |
2,884.81 |
2,886.71 |
2,884.81 |
2,885.14 |
0.0K |
| 10:32 |
2,884.87 |
2,885.09 |
2,883.28 |
2,883.28 |
0.0K |
| 10:33 |
2,883.43 |
2,883.43 |
2,882.74 |
2,882.74 |
0.0K |
| 10:34 |
2,882.67 |
2,882.67 |
2,880.75 |
2,881.74 |
0.0K |
| 10:35 |
2,881.15 |
2,881.15 |
2,880.37 |
2,880.37 |
0.0K |
| 10:36 |
2,880.55 |
2,882.03 |
2,880.55 |
2,882.03 |
0.0K |
| 10:37 |
2,881.00 |
2,883.32 |
2,881.00 |
2,883.32 |
0.0K |
| 10:38 |
2,882.47 |
2,884.58 |
2,882.47 |
2,884.58 |
0.0K |
| 10:39 |
2,884.66 |
2,884.66 |
2,882.29 |
2,882.29 |
0.0K |
| 10:40 |
2,882.43 |
2,882.43 |
2,881.17 |
2,882.09 |
0.0K |
| 10:41 |
2,881.81 |
2,882.35 |
2,881.53 |
2,881.53 |
0.0K |
| 10:42 |
2,881.14 |
2,881.36 |
2,881.08 |
2,881.36 |
0.0K |
| 10:43 |
2,881.59 |
2,882.37 |
2,880.19 |
2,882.37 |
0.0K |
| 10:44 |
2,881.81 |
2,881.81 |
2,880.41 |
2,880.78 |
0.0K |
| 10:45 |
2,880.73 |
2,880.73 |
2,878.90 |
2,878.90 |
0.0K |
| 10:46 |
2,879.49 |
2,879.54 |
2,878.99 |
2,879.54 |
0.0K |
| 10:47 |
2,879.00 |
2,879.67 |
2,878.22 |
2,879.67 |
0.0K |
| 10:48 |
2,880.79 |
2,882.87 |
2,880.79 |
2,882.87 |
0.0K |
| 10:49 |
2,882.49 |
2,882.49 |
2,879.74 |
2,879.76 |
0.0K |
| 10:50 |
2,880.85 |
2,880.99 |
2,880.05 |
2,880.05 |
0.0K |
| 10:51 |
2,879.53 |
2,879.53 |
2,878.56 |
2,878.76 |
0.0K |
| 10:52 |
2,878.88 |
2,878.88 |
2,876.97 |
2,876.97 |
0.0K |
| 10:53 |
2,876.97 |
2,877.14 |
2,876.46 |
2,876.46 |
0.0K |
| 10:54 |
2,876.83 |
2,876.83 |
2,875.63 |
2,876.49 |
0.0K |
| 10:55 |
2,876.00 |
2,876.00 |
2,874.28 |
2,874.28 |
0.0K |
| 10:56 |
2,874.54 |
2,875.43 |
2,874.22 |
2,874.53 |
0.0K |
| 10:57 |
2,875.08 |
2,875.08 |
2,874.29 |
2,874.52 |
0.0K |
| 10:58 |
2,875.38 |
2,875.52 |
2,874.54 |
2,875.52 |
0.0K |
| 10:59 |
2,876.14 |
2,877.37 |
2,876.14 |
2,877.12 |
0.0K |
| 11:00 |
2,877.72 |
2,880.45 |
2,877.72 |
2,878.47 |
0.0K |
| 11:01 |
2,879.46 |
2,881.76 |
2,879.46 |
2,881.65 |
0.0K |
| 11:02 |
2,881.49 |
2,881.49 |
2,880.05 |
2,880.92 |
0.0K |
| 11:03 |
2,882.00 |
2,882.13 |
2,881.09 |
2,881.09 |
0.0K |
| 11:04 |
2,882.20 |
2,882.20 |
2,880.33 |
2,881.62 |
0.0K |
| 11:05 |
2,880.87 |
2,881.75 |
2,880.68 |
2,880.68 |
0.0K |
| 11:06 |
2,880.06 |
2,881.78 |
2,880.00 |
2,881.78 |
0.0K |
| 11:07 |
2,882.52 |
2,883.03 |
2,882.27 |
2,882.88 |
0.0K |
| 11:08 |
2,882.89 |
2,882.96 |
2,881.13 |
2,881.13 |
0.0K |
| 11:09 |
2,881.68 |
2,883.36 |
2,881.68 |
2,883.36 |
0.0K |
| 11:10 |
2,883.37 |
2,883.37 |
2,882.39 |
2,882.68 |
0.0K |
| 11:11 |
2,882.50 |
2,882.50 |
2,881.29 |
2,881.33 |
0.0K |
| 11:12 |
2,881.05 |
2,882.42 |
2,881.05 |
2,882.42 |
0.0K |
| 11:13 |
2,882.57 |
2,883.72 |
2,882.57 |
2,883.72 |
0.0K |
| 11:14 |
2,882.95 |
2,883.60 |
2,882.58 |
2,883.60 |
0.0K |
| 11:15 |
2,883.17 |
2,883.17 |
2,882.21 |
2,882.82 |
0.0K |
| 11:16 |
2,882.58 |
2,882.58 |
2,881.53 |
2,881.53 |
0.0K |
| 11:17 |
2,881.38 |
2,883.28 |
2,881.26 |
2,883.28 |
0.0K |
| 11:18 |
2,882.93 |
2,882.93 |
2,881.17 |
2,881.17 |
0.0K |
| 11:19 |
2,880.50 |
2,880.50 |
2,878.79 |
2,879.19 |
0.0K |
| 11:20 |
2,879.26 |
2,879.78 |
2,878.88 |
2,879.78 |
0.0K |
| 11:21 |
2,879.03 |
2,879.03 |
2,878.75 |
2,878.78 |
0.0K |
| 11:22 |
2,879.04 |
2,881.36 |
2,879.04 |
2,881.36 |
0.0K |
| 11:23 |
2,881.32 |
2,882.83 |
2,881.32 |
2,882.83 |
0.0K |
| 11:24 |
2,882.59 |
2,883.37 |
2,882.59 |
2,883.37 |
0.0K |
| 11:25 |
2,882.60 |
2,883.11 |
2,881.86 |
2,883.11 |
0.0K |
| 11:26 |
2,882.81 |
2,882.81 |
2,881.30 |
2,882.31 |
0.0K |
| 11:27 |
2,881.95 |
2,882.00 |
2,881.85 |
2,881.85 |
0.0K |
| 11:28 |
2,881.32 |
2,882.02 |
2,881.04 |
2,882.02 |
0.0K |
| 11:29 |
2,881.74 |
2,882.64 |
2,881.74 |
2,882.64 |
0.0K |
| 11:30 |
2,882.84 |
2,884.50 |
2,882.84 |
2,884.50 |
0.0K |
| 11:31 |
2,884.11 |
2,885.14 |
2,884.11 |
2,885.14 |
0.0K |
| 11:32 |
2,885.43 |
2,886.38 |
2,885.02 |
2,886.38 |
0.0K |
| 11:33 |
2,886.04 |
2,886.15 |
2,884.49 |
2,886.15 |
0.0K |
| 11:34 |
2,886.51 |
2,887.37 |
2,886.51 |
2,887.37 |
0.0K |
| 11:35 |
2,886.74 |
2,887.41 |
2,886.21 |
2,887.41 |
0.0K |
| 11:36 |
2,887.86 |
2,888.28 |
2,887.75 |
2,887.75 |
0.0K |
| 11:37 |
2,888.12 |
2,889.31 |
2,888.12 |
2,888.33 |
0.0K |
| 11:38 |
2,887.54 |
2,887.61 |
2,887.24 |
2,887.45 |
0.0K |
| 11:39 |
2,887.35 |
2,887.35 |
2,885.11 |
2,885.11 |
0.0K |
| 11:40 |
2,885.10 |
2,885.32 |
2,884.15 |
2,884.58 |
0.0K |
| 11:41 |
2,884.04 |
2,884.04 |
2,881.25 |
2,881.25 |
0.0K |
| 11:42 |
2,881.27 |
2,881.27 |
2,879.71 |
2,880.47 |
0.0K |
| 11:43 |
2,879.63 |
2,880.52 |
2,879.01 |
2,879.01 |
0.0K |
| 11:44 |
2,878.94 |
2,879.14 |
2,877.30 |
2,877.45 |
0.0K |
| 11:45 |
2,877.90 |
2,878.70 |
2,877.90 |
2,878.65 |
0.0K |
| 11:46 |
2,878.98 |
2,880.69 |
2,878.98 |
2,880.69 |
0.0K |
| 11:47 |
2,880.54 |
2,881.68 |
2,880.54 |
2,881.68 |
0.0K |
| 11:48 |
2,881.75 |
2,883.21 |
2,881.75 |
2,883.21 |
0.0K |
| 11:49 |
2,882.95 |
2,882.95 |
2,881.89 |
2,882.79 |
0.0K |
| 11:50 |
2,882.86 |
2,882.86 |
2,881.11 |
2,881.11 |
0.0K |
| 11:51 |
2,880.51 |
2,881.00 |
2,880.51 |
2,881.00 |
0.0K |
| 11:52 |
2,880.91 |
2,880.97 |
2,879.93 |
2,880.02 |
0.0K |
| 11:53 |
2,880.07 |
2,880.65 |
2,880.07 |
2,880.65 |
0.0K |
| 11:54 |
2,880.42 |
2,881.44 |
2,880.42 |
2,881.44 |
0.0K |
| 11:55 |
2,881.00 |
2,881.00 |
2,880.08 |
2,880.08 |
0.0K |
| 11:56 |
2,880.52 |
2,880.52 |
2,878.39 |
2,878.39 |
0.0K |
| 11:57 |
2,877.96 |
2,878.60 |
2,877.96 |
2,878.60 |
0.0K |
| 11:58 |
2,878.80 |
2,878.86 |
2,877.22 |
2,877.22 |
0.0K |
| 11:59 |
2,877.15 |
2,878.12 |
2,877.15 |
2,878.12 |
0.0K |
| 12:00 |
2,877.66 |
2,878.40 |
2,877.66 |
2,877.76 |
0.0K |
| 12:01 |
2,877.76 |
2,879.62 |
2,877.76 |
2,879.60 |
0.0K |
| 12:02 |
2,879.55 |
2,879.98 |
2,879.24 |
2,879.24 |
0.0K |
| 12:03 |
2,879.06 |
2,879.06 |
2,877.61 |
2,878.02 |
0.0K |
| 12:04 |
2,877.57 |
2,878.28 |
2,877.26 |
2,877.26 |
0.0K |
| 12:05 |
2,876.34 |
2,876.48 |
2,875.91 |
2,875.91 |
0.0K |
| 12:06 |
2,877.04 |
2,877.39 |
2,876.86 |
2,876.86 |
0.0K |
| 12:07 |
2,877.34 |
2,878.09 |
2,876.66 |
2,876.66 |
0.0K |
| 12:08 |
2,876.89 |
2,877.68 |
2,876.08 |
2,876.08 |
0.0K |
| 12:09 |
2,875.97 |
2,876.45 |
2,875.97 |
2,876.45 |
0.0K |
| 12:10 |
2,876.38 |
2,876.84 |
2,876.38 |
2,876.76 |
0.0K |
| 12:11 |
2,876.75 |
2,877.69 |
2,876.75 |
2,877.47 |
0.0K |
| 12:12 |
2,878.07 |
2,878.07 |
2,877.89 |
2,877.95 |
0.0K |
| 12:13 |
2,877.71 |
2,878.67 |
2,877.71 |
2,878.67 |
0.0K |
| 12:14 |
2,878.78 |
2,879.78 |
2,878.78 |
2,879.78 |
0.0K |
| 12:15 |
2,880.38 |
2,880.38 |
2,878.88 |
2,878.88 |
0.0K |
| 12:16 |
2,878.17 |
2,878.17 |
2,877.51 |
2,877.51 |
0.0K |
| 12:17 |
2,876.48 |
2,876.48 |
2,875.74 |
2,875.74 |
0.0K |
| 12:18 |
2,875.86 |
2,876.39 |
2,873.73 |
2,873.73 |
0.0K |
| 12:19 |
2,874.07 |
2,874.99 |
2,874.07 |
2,874.90 |
0.0K |
| 12:20 |
2,874.47 |
2,874.82 |
2,874.47 |
2,874.72 |
0.0K |
| 12:21 |
2,874.38 |
2,874.43 |
2,873.96 |
2,874.43 |
0.0K |
| 12:22 |
2,874.20 |
2,874.20 |
2,872.97 |
2,873.66 |
0.0K |
| 12:23 |
2,873.59 |
2,873.59 |
2,872.02 |
2,872.02 |
0.0K |
| 12:24 |
2,871.99 |
2,873.60 |
2,871.99 |
2,873.60 |
0.0K |
| 12:25 |
2,873.75 |
2,874.23 |
2,873.75 |
2,873.92 |
0.0K |
| 12:26 |
2,875.13 |
2,875.13 |
2,874.25 |
2,874.41 |
0.0K |
| 12:27 |
2,874.15 |
2,874.21 |
2,873.61 |
2,873.87 |
0.0K |
| 12:28 |
2,873.97 |
2,875.37 |
2,873.97 |
2,875.37 |
0.0K |
| 12:29 |
2,875.95 |
2,876.17 |
2,875.20 |
2,876.17 |
0.0K |
| 12:30 |
2,876.54 |
2,877.27 |
2,876.21 |
2,877.27 |
0.0K |
| 12:31 |
2,878.35 |
2,878.35 |
2,877.63 |
2,877.65 |
0.0K |
| 12:32 |
2,879.19 |
2,879.93 |
2,879.19 |
2,879.24 |
0.0K |
| 12:33 |
2,879.46 |
2,880.40 |
2,879.00 |
2,880.40 |
0.0K |
| 12:34 |
2,881.70 |
2,882.31 |
2,881.14 |
2,881.14 |
0.0K |
| 12:35 |
2,882.26 |
2,882.26 |
2,879.38 |
2,879.38 |
0.0K |
| 12:36 |
2,878.97 |
2,878.97 |
2,877.63 |
2,877.63 |
0.0K |
| 12:37 |
2,877.97 |
2,877.97 |
2,876.91 |
2,876.91 |
0.0K |
| 12:38 |
2,876.72 |
2,876.90 |
2,875.87 |
2,875.87 |
0.0K |
| 12:39 |
2,875.66 |
2,875.66 |
2,873.62 |
2,873.62 |
0.0K |
| 12:40 |
2,872.93 |
2,873.83 |
2,872.93 |
2,873.83 |
0.0K |
| 12:41 |
2,874.24 |
2,874.92 |
2,873.87 |
2,874.92 |
0.0K |
| 12:42 |
2,874.19 |
2,874.19 |
2,873.51 |
2,873.95 |
0.0K |
| 12:43 |
2,874.93 |
2,875.43 |
2,874.39 |
2,874.39 |
0.0K |
| 12:44 |
2,874.03 |
2,874.11 |
2,873.59 |
2,873.59 |
0.0K |
| 12:45 |
2,873.56 |
2,874.05 |
2,873.56 |
2,874.03 |
0.0K |
| 12:46 |
2,874.82 |
2,875.82 |
2,874.65 |
2,874.65 |
0.0K |
| 12:47 |
2,875.74 |
2,875.74 |
2,874.77 |
2,874.77 |
0.0K |
| 12:48 |
2,875.25 |
2,875.25 |
2,873.79 |
2,874.49 |
0.0K |
| 12:49 |
2,874.26 |
2,874.26 |
2,873.98 |
2,874.10 |
0.0K |
| 12:50 |
2,874.17 |
2,875.07 |
2,874.04 |
2,875.07 |
0.0K |
| 12:51 |
2,874.70 |
2,875.96 |
2,874.70 |
2,875.96 |
0.0K |
| 12:52 |
2,875.69 |
2,875.69 |
2,874.02 |
2,874.22 |
0.0K |
| 12:53 |
2,874.89 |
2,876.83 |
2,874.89 |
2,875.83 |
0.0K |
| 12:54 |
2,874.91 |
2,875.46 |
2,874.80 |
2,875.46 |
0.0K |
| 12:55 |
2,875.45 |
2,875.83 |
2,875.25 |
2,875.83 |
0.0K |
| 12:56 |
2,875.29 |
2,876.22 |
2,875.29 |
2,876.22 |
0.0K |
| 12:57 |
2,876.64 |
2,876.64 |
2,874.86 |
2,874.98 |
0.0K |
| 12:58 |
2,874.71 |
2,874.71 |
2,874.06 |
2,874.16 |
0.0K |
| 12:59 |
2,874.10 |
2,874.62 |
2,873.93 |
2,874.20 |
0.0K |
| 13:00 |
2,873.67 |
2,874.28 |
2,873.34 |
2,874.28 |
0.0K |
| 13:01 |
2,873.75 |
2,873.75 |
2,873.46 |
2,873.54 |
0.0K |
| 13:02 |
2,873.18 |
2,873.51 |
2,871.07 |
2,871.18 |
0.0K |
| 13:03 |
2,872.75 |
2,872.75 |
2,870.45 |
2,870.45 |
0.0K |
| 13:04 |
2,870.21 |
2,870.50 |
2,870.02 |
2,870.17 |
0.0K |
| 13:05 |
2,869.90 |
2,871.49 |
2,869.90 |
2,870.70 |
0.0K |
| 13:06 |
2,870.56 |
2,870.64 |
2,869.90 |
2,870.64 |
0.0K |
| 13:07 |
2,869.92 |
2,869.92 |
2,869.31 |
2,869.86 |
0.0K |
| 13:08 |
2,869.94 |
2,870.68 |
2,869.07 |
2,869.07 |
0.0K |
| 13:09 |
2,869.25 |
2,869.53 |
2,869.00 |
2,869.00 |
0.0K |
| 13:10 |
2,868.72 |
2,869.38 |
2,867.70 |
2,869.38 |
0.0K |
| 13:11 |
2,868.47 |
2,868.47 |
2,865.94 |
2,865.94 |
0.0K |
| 13:12 |
2,866.88 |
2,867.17 |
2,866.79 |
2,866.91 |
0.0K |
| 13:13 |
2,866.90 |
2,867.48 |
2,866.48 |
2,867.12 |
0.0K |
| 13:14 |
2,867.47 |
2,869.16 |
2,867.47 |
2,869.16 |
0.0K |
| 13:15 |
2,869.35 |
2,869.78 |
2,869.35 |
2,869.78 |
0.0K |
| 13:16 |
2,869.54 |
2,870.15 |
2,869.15 |
2,870.15 |
0.0K |
| 13:17 |
2,869.89 |
2,870.92 |
2,869.89 |
2,870.53 |
0.0K |
| 13:18 |
2,869.57 |
2,869.57 |
2,869.05 |
2,869.05 |
0.0K |
| 13:19 |
2,869.17 |
2,870.54 |
2,869.17 |
2,870.15 |
0.0K |
| 13:20 |
2,870.33 |
2,870.97 |
2,870.02 |
2,870.97 |
0.0K |
| 13:21 |
2,871.06 |
2,872.64 |
2,871.06 |
2,872.04 |
0.0K |
| 13:22 |
2,870.82 |
2,872.45 |
2,870.82 |
2,872.45 |
0.0K |
| 13:23 |
2,873.25 |
2,873.65 |
2,872.92 |
2,872.92 |
0.0K |
| 13:24 |
2,872.62 |
2,873.39 |
2,872.58 |
2,873.08 |
0.0K |
| 13:25 |
2,872.50 |
2,872.50 |
2,871.15 |
2,871.15 |
0.0K |
| 13:26 |
2,870.59 |
2,871.96 |
2,870.50 |
2,870.50 |
0.0K |
| 13:27 |
2,871.37 |
2,871.37 |
2,870.20 |
2,870.62 |
0.0K |
| 13:28 |
2,870.52 |
2,870.90 |
2,870.10 |
2,870.10 |
0.0K |
| 13:29 |
2,869.78 |
2,869.94 |
2,868.83 |
2,868.83 |
0.0K |
| 13:30 |
2,868.77 |
2,868.81 |
2,867.96 |
2,867.96 |
0.0K |
| 13:31 |
2,868.56 |
2,868.56 |
2,866.85 |
2,867.55 |
0.0K |
| 13:32 |
2,867.72 |
2,868.30 |
2,867.72 |
2,868.02 |
0.0K |
| 13:33 |
2,867.61 |
2,868.26 |
2,867.61 |
2,868.26 |
0.0K |
| 13:34 |
2,867.67 |
2,867.67 |
2,866.31 |
2,866.31 |
0.0K |
| 13:35 |
2,866.27 |
2,866.80 |
2,866.24 |
2,866.48 |
0.0K |
| 13:36 |
2,866.70 |
2,867.49 |
2,865.25 |
2,865.25 |
0.0K |
| 13:37 |
2,865.40 |
2,865.40 |
2,862.75 |
2,862.75 |
0.0K |
| 13:38 |
2,863.11 |
2,864.85 |
2,863.11 |
2,864.85 |
0.0K |
| 13:39 |
2,865.31 |
2,865.75 |
2,865.12 |
2,865.19 |
0.0K |
| 13:40 |
2,865.25 |
2,865.47 |
2,864.87 |
2,864.87 |
0.0K |
| 13:41 |
2,865.13 |
2,865.18 |
2,864.58 |
2,865.18 |
0.0K |
| 13:42 |
2,864.74 |
2,865.62 |
2,864.74 |
2,865.59 |
0.0K |
| 13:43 |
2,865.46 |
2,865.66 |
2,865.26 |
2,865.66 |
0.0K |
| 13:44 |
2,865.80 |
2,865.80 |
2,864.94 |
2,864.94 |
0.0K |
| 13:45 |
2,864.43 |
2,865.17 |
2,864.31 |
2,865.17 |
0.0K |
| 13:46 |
2,866.18 |
2,866.18 |
2,864.29 |
2,864.29 |
0.0K |
| 13:47 |
2,863.86 |
2,864.09 |
2,862.45 |
2,864.09 |
0.0K |
| 13:48 |
2,863.89 |
2,864.01 |
2,863.66 |
2,863.66 |
0.0K |
| 13:49 |
2,862.91 |
2,863.25 |
2,862.91 |
2,863.11 |
0.0K |
| 13:50 |
2,863.08 |
2,863.08 |
2,862.48 |
2,862.61 |
0.0K |
| 13:51 |
2,862.32 |
2,862.34 |
2,861.60 |
2,862.34 |
0.0K |
| 13:52 |
2,861.93 |
2,863.01 |
2,861.93 |
2,862.83 |
0.0K |
| 13:53 |
2,862.64 |
2,864.63 |
2,862.64 |
2,864.63 |
0.0K |
| 13:54 |
2,865.27 |
2,865.27 |
2,864.63 |
2,864.63 |
0.0K |
| 13:55 |
2,865.44 |
2,865.58 |
2,864.93 |
2,865.39 |
0.0K |
| 13:56 |
2,864.55 |
2,864.55 |
2,862.99 |
2,863.19 |
0.0K |
| 13:57 |
2,862.95 |
2,864.30 |
2,862.95 |
2,864.21 |
0.0K |
| 13:58 |
2,864.20 |
2,864.54 |
2,863.91 |
2,864.45 |
0.0K |
| 13:59 |
2,863.82 |
2,864.17 |
2,862.81 |
2,862.81 |
0.0K |
| 14:00 |
2,863.01 |
2,863.23 |
2,861.98 |
2,861.98 |
0.0K |
| 14:01 |
2,863.00 |
2,863.05 |
2,862.24 |
2,862.24 |
0.0K |
| 14:02 |
2,863.08 |
2,863.08 |
2,862.28 |
2,862.96 |
0.0K |
| 14:03 |
2,862.88 |
2,863.26 |
2,862.06 |
2,862.06 |
0.0K |
| 14:04 |
2,862.13 |
2,862.13 |
2,861.62 |
2,861.62 |
0.0K |
| 14:05 |
2,861.43 |
2,861.43 |
2,861.17 |
2,861.31 |
0.0K |
| 14:06 |
2,861.25 |
2,861.25 |
2,859.15 |
2,859.77 |
0.0K |
| 14:07 |
2,859.84 |
2,859.89 |
2,859.44 |
2,859.67 |
0.0K |
| 14:08 |
2,859.58 |
2,859.68 |
2,859.44 |
2,859.68 |
0.0K |
| 14:09 |
2,859.60 |
2,861.25 |
2,859.60 |
2,860.90 |
0.0K |
| 14:10 |
2,861.58 |
2,863.43 |
2,861.58 |
2,863.43 |
0.0K |
| 14:11 |
2,862.40 |
2,867.20 |
2,862.19 |
2,867.20 |
0.0K |
| 14:12 |
2,864.77 |
2,865.00 |
2,863.96 |
2,864.33 |
0.0K |
| 14:13 |
2,864.42 |
2,864.42 |
2,863.36 |
2,863.36 |
0.0K |
| 14:14 |
2,862.08 |
2,863.19 |
2,862.08 |
2,863.19 |
0.0K |
| 14:15 |
2,863.12 |
2,864.27 |
2,863.12 |
2,864.27 |
0.0K |
| 14:16 |
2,864.69 |
2,864.93 |
2,864.22 |
2,864.22 |
0.0K |
| 14:17 |
2,864.16 |
2,864.71 |
2,864.06 |
2,864.17 |
0.0K |
| 14:18 |
2,864.62 |
2,865.46 |
2,864.62 |
2,864.89 |
0.0K |
| 14:19 |
2,864.85 |
2,864.85 |
2,862.54 |
2,862.54 |
0.0K |
| 14:20 |
2,862.31 |
2,863.41 |
2,862.31 |
2,862.88 |
0.0K |
| 14:21 |
2,863.17 |
2,863.34 |
2,863.17 |
2,863.34 |
0.0K |
| 14:22 |
2,863.05 |
2,863.05 |
2,861.38 |
2,862.28 |
0.0K |
| 14:23 |
2,862.65 |
2,862.65 |
2,861.75 |
2,862.23 |
0.0K |
| 14:24 |
2,861.82 |
2,862.50 |
2,861.82 |
2,862.32 |
0.0K |
| 14:25 |
2,862.23 |
2,862.27 |
2,861.61 |
2,861.61 |
0.0K |
| 14:26 |
2,862.06 |
2,862.06 |
2,860.53 |
2,860.53 |
0.0K |
| 14:27 |
2,859.71 |
2,859.83 |
2,859.65 |
2,859.75 |
0.0K |
| 14:28 |
2,859.29 |
2,859.81 |
2,859.29 |
2,859.81 |
0.0K |
| 14:29 |
2,859.90 |
2,860.34 |
2,859.75 |
2,860.34 |
0.0K |
| 14:30 |
2,860.54 |
2,861.90 |
2,860.54 |
2,861.58 |
0.0K |
| 14:31 |
2,862.21 |
2,862.55 |
2,862.13 |
2,862.46 |
0.0K |
| 14:32 |
2,862.91 |
2,862.91 |
2,861.63 |
2,861.63 |
0.0K |
| 14:33 |
2,860.67 |
2,860.85 |
2,860.59 |
2,860.85 |
0.0K |
| 14:34 |
2,861.15 |
2,861.15 |
2,860.63 |
2,861.08 |
0.0K |
| 14:35 |
2,861.01 |
2,861.01 |
2,860.12 |
2,860.12 |
0.0K |
| 14:36 |
2,859.64 |
2,860.00 |
2,859.64 |
2,860.00 |
0.0K |
| 14:37 |
2,859.60 |
2,859.68 |
2,859.06 |
2,859.62 |
0.0K |
| 14:38 |
2,859.03 |
2,859.03 |
2,858.48 |
2,858.85 |
0.0K |
| 14:39 |
2,858.72 |
2,858.96 |
2,858.41 |
2,858.41 |
0.0K |
| 14:40 |
2,858.39 |
2,858.39 |
2,857.77 |
2,857.96 |
0.0K |
| 14:41 |
2,857.56 |
2,857.58 |
2,857.04 |
2,857.58 |
0.0K |
| 14:42 |
2,855.94 |
2,857.97 |
2,855.94 |
2,857.97 |
0.0K |
| 14:43 |
2,858.67 |
2,859.00 |
2,858.37 |
2,858.94 |
0.0K |
| 14:44 |
2,858.37 |
2,858.37 |
2,857.68 |
2,857.92 |
0.0K |
| 14:45 |
2,858.18 |
2,858.68 |
2,858.18 |
2,858.68 |
0.0K |
| 14:46 |
2,859.12 |
2,859.21 |
2,857.70 |
2,857.70 |
0.0K |
| 14:47 |
2,857.75 |
2,858.48 |
2,857.75 |
2,858.48 |
0.0K |
| 14:48 |
2,858.45 |
2,858.48 |
2,857.77 |
2,857.87 |
0.0K |
| 14:49 |
2,857.74 |
2,857.75 |
2,857.52 |
2,857.64 |
0.0K |
| 14:50 |
2,857.17 |
2,857.17 |
2,856.79 |
2,856.89 |
0.0K |
| 14:51 |
2,856.97 |
2,857.88 |
2,856.97 |
2,857.88 |
0.0K |
| 14:52 |
2,857.56 |
2,857.79 |
2,857.11 |
2,857.79 |
0.0K |
| 14:53 |
2,857.45 |
2,857.45 |
2,854.40 |
2,854.40 |
0.0K |
| 14:54 |
2,855.21 |
2,855.52 |
2,854.19 |
2,854.19 |
0.0K |
| 14:55 |
2,853.66 |
2,853.66 |
2,851.67 |
2,852.08 |
0.0K |
| 14:56 |
2,851.40 |
2,851.40 |
2,850.66 |
2,850.87 |
0.0K |
| 14:57 |
2,850.75 |
2,851.87 |
2,850.75 |
2,851.87 |
0.0K |
| 14:58 |
2,851.55 |
2,851.55 |
2,851.17 |
2,851.17 |
0.0K |
| 14:59 |
2,851.44 |
2,851.44 |
2,850.30 |
2,850.30 |
0.0K |
| 15:00 |
2,849.90 |
2,851.53 |
2,849.90 |
2,851.53 |
0.0K |
| 15:01 |
2,851.63 |
2,851.63 |
2,850.56 |
2,850.56 |
0.0K |
| 15:02 |
2,850.60 |
2,850.67 |
2,850.32 |
2,850.61 |
0.0K |
| 15:03 |
2,850.42 |
2,850.66 |
2,849.97 |
2,849.97 |
0.0K |
| 15:04 |
2,850.34 |
2,850.34 |
2,846.97 |
2,846.97 |
0.0K |
| 15:05 |
2,848.23 |
2,849.33 |
2,848.23 |
2,848.99 |
0.0K |
| 15:06 |
2,847.84 |
2,847.84 |
2,846.06 |
2,846.17 |
0.0K |
| 15:07 |
2,845.29 |
2,845.29 |
2,844.93 |
2,845.01 |
0.0K |
| 15:08 |
2,844.65 |
2,845.43 |
2,844.65 |
2,845.43 |
0.0K |
| 15:09 |
2,844.71 |
2,845.65 |
2,844.71 |
2,845.20 |
0.0K |
| 15:10 |
2,845.06 |
2,846.17 |
2,845.06 |
2,846.17 |
0.0K |
| 15:11 |
2,845.03 |
2,845.03 |
2,843.55 |
2,843.96 |
0.0K |
| 15:12 |
2,844.66 |
2,847.17 |
2,844.58 |
2,847.17 |
0.0K |
| 15:13 |
2,848.02 |
2,848.56 |
2,848.02 |
2,848.22 |
0.0K |
| 15:14 |
2,849.59 |
2,851.29 |
2,849.04 |
2,851.29 |
0.0K |
| 15:15 |
2,851.55 |
2,853.73 |
2,851.55 |
2,853.73 |
0.0K |
| 15:16 |
2,853.83 |
2,856.01 |
2,853.83 |
2,854.54 |
0.0K |
| 15:17 |
2,854.23 |
2,854.23 |
2,852.39 |
2,852.39 |
0.0K |
| 15:18 |
2,853.20 |
2,853.84 |
2,853.20 |
2,853.84 |
0.0K |
| 15:19 |
2,854.22 |
2,856.49 |
2,854.22 |
2,856.49 |
0.0K |
| 15:20 |
2,856.71 |
2,858.94 |
2,856.43 |
2,858.29 |
0.0K |
| 15:21 |
2,858.44 |
2,858.44 |
2,858.12 |
2,858.40 |
0.0K |
| 15:22 |
2,857.33 |
2,858.54 |
2,857.33 |
2,858.54 |
0.0K |
| 15:23 |
2,857.62 |
2,858.75 |
2,857.34 |
2,858.59 |
0.0K |
| 15:24 |
2,858.74 |
2,860.06 |
2,858.69 |
2,860.06 |
0.0K |
| 15:25 |
2,860.88 |
2,861.43 |
2,860.77 |
2,861.43 |
0.0K |
| 15:26 |
2,862.12 |
2,864.30 |
2,861.66 |
2,864.30 |
0.0K |
| 15:27 |
2,864.95 |
2,865.14 |
2,864.16 |
2,865.14 |
0.0K |
| 15:28 |
2,865.47 |
2,866.59 |
2,865.47 |
2,865.62 |
0.0K |
| 15:29 |
2,866.11 |
2,866.11 |
2,862.40 |
2,862.40 |
0.0K |
| 15:30 |
2,860.55 |
2,863.99 |
2,860.55 |
2,863.94 |
0.0K |
| 15:31 |
2,864.14 |
2,865.12 |
2,863.54 |
2,865.12 |
0.0K |
| 15:32 |
2,864.59 |
2,866.12 |
2,864.59 |
2,865.59 |
0.0K |
| 15:33 |
2,866.48 |
2,867.84 |
2,866.48 |
2,866.77 |
0.0K |
| 15:34 |
2,867.19 |
2,870.24 |
2,867.19 |
2,870.24 |
0.0K |
| 15:35 |
2,870.79 |
2,871.93 |
2,870.36 |
2,871.86 |
0.0K |
| 15:36 |
2,870.16 |
2,870.16 |
2,867.37 |
2,867.37 |
0.0K |
| 15:37 |
2,866.04 |
2,866.38 |
2,866.01 |
2,866.01 |
0.0K |
| 15:38 |
2,865.52 |
2,865.52 |
2,864.33 |
2,864.40 |
0.0K |
| 15:39 |
2,864.92 |
2,867.51 |
2,864.92 |
2,867.35 |
0.0K |
| 15:40 |
2,867.78 |
2,867.98 |
2,866.54 |
2,866.54 |
0.0K |
| 15:41 |
2,865.67 |
2,865.67 |
2,864.02 |
2,864.76 |
0.0K |
| 15:42 |
2,865.33 |
2,865.33 |
2,860.06 |
2,860.06 |
0.0K |
| 15:43 |
2,860.60 |
2,862.02 |
2,860.60 |
2,862.02 |
0.0K |
| 15:44 |
2,861.16 |
2,861.16 |
2,858.68 |
2,858.68 |
0.0K |
| 15:45 |
2,858.56 |
2,860.74 |
2,858.56 |
2,860.40 |
0.0K |
| 15:46 |
2,861.08 |
2,861.08 |
2,859.97 |
2,859.97 |
0.0K |
| 15:47 |
2,860.12 |
2,862.74 |
2,860.12 |
2,862.74 |
0.0K |
| 15:48 |
2,863.45 |
2,864.21 |
2,862.59 |
2,862.86 |
0.0K |
| 15:49 |
2,862.16 |
2,863.41 |
2,862.16 |
2,863.38 |
0.0K |
| 15:50 |
2,863.24 |
2,866.03 |
2,863.24 |
2,865.79 |
0.0K |
| 15:51 |
2,867.20 |
2,868.52 |
2,866.15 |
2,866.15 |
0.0K |
| 15:52 |
2,865.58 |
2,867.89 |
2,865.58 |
2,867.89 |
0.0K |
| 15:53 |
2,867.03 |
2,867.03 |
2,863.34 |
2,863.34 |
0.0K |
| 15:54 |
2,862.70 |
2,862.70 |
2,860.28 |
2,860.28 |
0.0K |
| 15:55 |
2,862.90 |
2,865.61 |
2,862.90 |
2,865.42 |
0.0K |
| 15:56 |
2,866.06 |
2,866.23 |
2,865.75 |
2,866.23 |
0.0K |
| 15:57 |
2,865.92 |
2,867.38 |
2,864.56 |
2,864.56 |
0.0K |
| 15:58 |
2,864.30 |
2,864.58 |
2,863.38 |
2,863.38 |
0.0K |
| 15:59 |
2,863.66 |
2,863.66 |
2,861.96 |
2,862.57 |
0.0K |
| 16:00 |
2,865.45 |
2,865.45 |
2,865.14 |
2,865.14 |
0.0K |
| 16:01 |
2,865.14 |
2,865.14 |
2,865.13 |
2,865.13 |
0.0K |
| 16:02 |
2,865.13 |
2,865.14 |
2,865.12 |
2,865.14 |
0.0K |
| 16:03 |
2,865.12 |
2,865.12 |
2,865.07 |
2,865.07 |
0.0K |
| 16:04 |
2,865.07 |
2,865.07 |
2,865.04 |
2,865.04 |
0.0K |
| 16:05 |
2,865.04 |
2,865.04 |
2,865.01 |
2,865.03 |
0.0K |
| 16:06 |
2,865.04 |
2,865.04 |
2,865.03 |
2,865.04 |
0.0K |
| 16:07 |
2,865.04 |
2,865.08 |
2,865.04 |
2,865.08 |
0.0K |
| 16:08 |
2,865.08 |
2,865.08 |
2,865.08 |
2,865.08 |
0.0K |
| 16:09 |
2,865.08 |
2,865.08 |
2,865.07 |
2,865.07 |
0.0K |
| 16:10 |
2,865.08 |
2,865.14 |
2,865.08 |
2,865.14 |
0.0K |
| 16:11 |
2,865.14 |
2,865.18 |
2,865.13 |
2,865.18 |
0.0K |
| 16:12 |
2,865.18 |
2,865.22 |
2,865.18 |
2,865.22 |
0.0K |
| 16:13 |
2,865.25 |
2,865.25 |
2,865.25 |
2,865.25 |
0.0K |
| 16:14 |
2,865.25 |
2,865.25 |
2,865.25 |
2,865.25 |
0.0K |
| 16:15 |
2,865.25 |
2,865.25 |
2,865.25 |
2,865.25 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|