| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,861.26 |
2,862.87 |
2,861.26 |
2,862.34 |
0.0K |
| 09:32 |
2,860.53 |
2,861.72 |
2,858.07 |
2,859.41 |
0.0K |
| 09:33 |
2,858.02 |
2,858.02 |
2,856.55 |
2,857.05 |
0.0K |
| 09:34 |
2,858.54 |
2,858.75 |
2,857.37 |
2,857.37 |
0.0K |
| 09:35 |
2,857.95 |
2,857.95 |
2,856.53 |
2,856.97 |
0.0K |
| 09:36 |
2,856.56 |
2,859.94 |
2,856.56 |
2,859.94 |
0.0K |
| 09:37 |
2,860.12 |
2,863.84 |
2,860.12 |
2,863.73 |
0.0K |
| 09:38 |
2,864.71 |
2,864.86 |
2,862.13 |
2,862.13 |
0.0K |
| 09:39 |
2,862.87 |
2,865.53 |
2,862.87 |
2,865.53 |
0.0K |
| 09:40 |
2,865.66 |
2,865.83 |
2,863.90 |
2,863.90 |
0.0K |
| 09:41 |
2,864.87 |
2,864.87 |
2,861.88 |
2,861.88 |
0.0K |
| 09:42 |
2,860.27 |
2,862.76 |
2,860.27 |
2,862.76 |
0.0K |
| 09:43 |
2,863.73 |
2,865.99 |
2,863.73 |
2,865.99 |
0.0K |
| 09:44 |
2,864.89 |
2,866.33 |
2,864.78 |
2,866.33 |
0.0K |
| 09:45 |
2,865.94 |
2,865.94 |
2,862.52 |
2,862.52 |
0.0K |
| 09:46 |
2,862.44 |
2,863.08 |
2,862.44 |
2,863.08 |
0.0K |
| 09:47 |
2,863.36 |
2,864.84 |
2,862.65 |
2,864.07 |
0.0K |
| 09:48 |
2,865.56 |
2,868.56 |
2,865.56 |
2,868.56 |
0.0K |
| 09:49 |
2,868.81 |
2,869.42 |
2,868.29 |
2,869.42 |
0.0K |
| 09:50 |
2,869.19 |
2,869.87 |
2,868.46 |
2,868.46 |
0.0K |
| 09:51 |
2,868.39 |
2,869.20 |
2,865.78 |
2,865.78 |
0.0K |
| 09:52 |
2,866.68 |
2,868.67 |
2,865.48 |
2,865.48 |
0.0K |
| 09:53 |
2,866.14 |
2,866.14 |
2,863.10 |
2,863.10 |
0.0K |
| 09:54 |
2,862.96 |
2,862.96 |
2,860.28 |
2,860.28 |
0.0K |
| 09:55 |
2,861.22 |
2,861.42 |
2,860.18 |
2,860.18 |
0.0K |
| 09:56 |
2,861.01 |
2,861.86 |
2,860.52 |
2,861.75 |
0.0K |
| 09:57 |
2,861.13 |
2,861.32 |
2,860.10 |
2,860.10 |
0.0K |
| 09:58 |
2,860.83 |
2,863.10 |
2,860.83 |
2,863.10 |
0.0K |
| 09:59 |
2,861.87 |
2,862.09 |
2,861.38 |
2,861.38 |
0.0K |
| 10:00 |
2,861.05 |
2,864.48 |
2,857.46 |
2,864.48 |
0.0K |
| 10:01 |
2,867.03 |
2,869.79 |
2,865.38 |
2,865.38 |
0.0K |
| 10:02 |
2,865.13 |
2,865.13 |
2,857.94 |
2,857.94 |
0.0K |
| 10:03 |
2,856.64 |
2,856.64 |
2,853.00 |
2,853.00 |
0.0K |
| 10:04 |
2,852.93 |
2,852.93 |
2,847.40 |
2,847.40 |
0.0K |
| 10:05 |
2,849.50 |
2,850.84 |
2,849.50 |
2,850.62 |
0.0K |
| 10:06 |
2,850.89 |
2,856.97 |
2,850.89 |
2,856.97 |
0.0K |
| 10:07 |
2,856.75 |
2,856.98 |
2,856.02 |
2,856.02 |
0.0K |
| 10:08 |
2,856.12 |
2,857.25 |
2,855.62 |
2,857.02 |
0.0K |
| 10:09 |
2,856.52 |
2,860.78 |
2,856.52 |
2,860.78 |
0.0K |
| 10:10 |
2,861.27 |
2,861.27 |
2,859.87 |
2,860.72 |
0.0K |
| 10:11 |
2,859.82 |
2,859.82 |
2,857.38 |
2,857.38 |
0.0K |
| 10:12 |
2,856.84 |
2,856.84 |
2,855.01 |
2,856.36 |
0.0K |
| 10:13 |
2,854.62 |
2,856.03 |
2,854.62 |
2,855.70 |
0.0K |
| 10:14 |
2,855.52 |
2,855.82 |
2,853.82 |
2,853.82 |
0.0K |
| 10:15 |
2,853.45 |
2,854.62 |
2,853.14 |
2,854.62 |
0.0K |
| 10:16 |
2,855.53 |
2,856.34 |
2,854.30 |
2,854.30 |
0.0K |
| 10:17 |
2,853.00 |
2,853.00 |
2,850.72 |
2,850.74 |
0.0K |
| 10:18 |
2,850.75 |
2,851.99 |
2,850.75 |
2,851.71 |
0.0K |
| 10:19 |
2,851.97 |
2,855.71 |
2,851.97 |
2,855.71 |
0.0K |
| 10:20 |
2,854.62 |
2,855.37 |
2,854.40 |
2,855.16 |
0.0K |
| 10:21 |
2,855.08 |
2,855.28 |
2,853.39 |
2,853.39 |
0.0K |
| 10:22 |
2,854.18 |
2,854.18 |
2,851.48 |
2,851.48 |
0.0K |
| 10:23 |
2,850.92 |
2,850.92 |
2,849.91 |
2,850.13 |
0.0K |
| 10:24 |
2,850.43 |
2,850.43 |
2,848.04 |
2,848.04 |
0.0K |
| 10:25 |
2,849.49 |
2,849.49 |
2,847.58 |
2,847.58 |
0.0K |
| 10:26 |
2,846.88 |
2,847.47 |
2,846.88 |
2,847.01 |
0.0K |
| 10:27 |
2,846.84 |
2,846.84 |
2,845.29 |
2,845.29 |
0.0K |
| 10:28 |
2,845.00 |
2,845.00 |
2,844.07 |
2,844.64 |
0.0K |
| 10:29 |
2,844.88 |
2,845.99 |
2,844.66 |
2,845.49 |
0.0K |
| 10:30 |
2,844.59 |
2,849.28 |
2,844.59 |
2,847.48 |
0.0K |
| 10:31 |
2,847.09 |
2,848.80 |
2,847.09 |
2,848.65 |
0.0K |
| 10:32 |
2,847.62 |
2,847.62 |
2,846.88 |
2,847.52 |
0.0K |
| 10:33 |
2,846.66 |
2,846.66 |
2,846.05 |
2,846.35 |
0.0K |
| 10:34 |
2,846.81 |
2,846.81 |
2,844.95 |
2,844.95 |
0.0K |
| 10:35 |
2,844.68 |
2,845.03 |
2,844.32 |
2,844.76 |
0.0K |
| 10:36 |
2,844.64 |
2,846.05 |
2,844.64 |
2,844.81 |
0.0K |
| 10:37 |
2,844.56 |
2,844.56 |
2,841.06 |
2,841.06 |
0.0K |
| 10:38 |
2,841.20 |
2,841.20 |
2,839.14 |
2,839.61 |
0.0K |
| 10:39 |
2,839.69 |
2,840.66 |
2,838.65 |
2,838.65 |
0.0K |
| 10:40 |
2,839.35 |
2,841.06 |
2,839.35 |
2,840.02 |
0.0K |
| 10:41 |
2,840.08 |
2,840.08 |
2,837.31 |
2,837.31 |
0.0K |
| 10:42 |
2,837.56 |
2,837.95 |
2,837.50 |
2,837.69 |
0.0K |
| 10:43 |
2,838.16 |
2,840.50 |
2,838.14 |
2,840.50 |
0.0K |
| 10:44 |
2,842.17 |
2,843.61 |
2,841.98 |
2,841.98 |
0.0K |
| 10:45 |
2,841.98 |
2,843.21 |
2,841.82 |
2,843.21 |
0.0K |
| 10:46 |
2,843.89 |
2,844.73 |
2,843.05 |
2,843.79 |
0.0K |
| 10:47 |
2,843.23 |
2,843.23 |
2,841.95 |
2,841.95 |
0.0K |
| 10:48 |
2,842.56 |
2,842.56 |
2,840.89 |
2,840.89 |
0.0K |
| 10:49 |
2,840.62 |
2,840.62 |
2,839.01 |
2,839.57 |
0.0K |
| 10:50 |
2,839.87 |
2,841.27 |
2,839.80 |
2,841.27 |
0.0K |
| 10:51 |
2,841.95 |
2,842.17 |
2,841.79 |
2,842.17 |
0.0K |
| 10:52 |
2,842.86 |
2,844.32 |
2,841.63 |
2,844.32 |
0.0K |
| 10:53 |
2,845.45 |
2,846.19 |
2,845.45 |
2,845.70 |
0.0K |
| 10:54 |
2,846.53 |
2,848.54 |
2,846.53 |
2,848.54 |
0.0K |
| 10:55 |
2,848.69 |
2,848.69 |
2,845.71 |
2,846.41 |
0.0K |
| 10:56 |
2,845.68 |
2,845.68 |
2,844.63 |
2,844.63 |
0.0K |
| 10:57 |
2,844.86 |
2,844.86 |
2,843.74 |
2,843.74 |
0.0K |
| 10:58 |
2,843.58 |
2,843.58 |
2,842.46 |
2,842.46 |
0.0K |
| 10:59 |
2,841.45 |
2,841.45 |
2,839.17 |
2,839.17 |
0.0K |
| 11:00 |
2,839.77 |
2,839.77 |
2,837.02 |
2,837.84 |
0.0K |
| 11:01 |
2,838.43 |
2,843.00 |
2,838.43 |
2,843.00 |
0.0K |
| 11:02 |
2,842.28 |
2,842.28 |
2,840.45 |
2,840.45 |
0.0K |
| 11:03 |
2,840.76 |
2,841.62 |
2,840.65 |
2,840.65 |
0.0K |
| 11:04 |
2,840.72 |
2,840.72 |
2,839.30 |
2,839.83 |
0.0K |
| 11:05 |
2,839.97 |
2,842.45 |
2,839.97 |
2,842.45 |
0.0K |
| 11:06 |
2,843.62 |
2,845.39 |
2,843.62 |
2,845.39 |
0.0K |
| 11:07 |
2,845.17 |
2,850.66 |
2,845.17 |
2,850.66 |
0.0K |
| 11:08 |
2,850.55 |
2,850.55 |
2,848.82 |
2,848.85 |
0.0K |
| 11:09 |
2,848.63 |
2,853.65 |
2,848.63 |
2,853.65 |
0.0K |
| 11:10 |
2,853.49 |
2,854.20 |
2,852.30 |
2,852.30 |
0.0K |
| 11:11 |
2,851.25 |
2,851.73 |
2,851.25 |
2,851.53 |
0.0K |
| 11:12 |
2,851.74 |
2,856.41 |
2,851.74 |
2,856.08 |
0.0K |
| 11:13 |
2,855.26 |
2,855.26 |
2,853.24 |
2,853.76 |
0.0K |
| 11:14 |
2,853.98 |
2,853.98 |
2,852.79 |
2,852.79 |
0.0K |
| 11:15 |
2,852.86 |
2,855.44 |
2,852.86 |
2,854.72 |
0.0K |
| 11:16 |
2,854.92 |
2,854.92 |
2,853.14 |
2,853.20 |
0.0K |
| 11:17 |
2,853.65 |
2,855.53 |
2,853.65 |
2,855.53 |
0.0K |
| 11:18 |
2,855.79 |
2,855.79 |
2,854.00 |
2,854.00 |
0.0K |
| 11:19 |
2,854.40 |
2,855.03 |
2,853.90 |
2,854.60 |
0.0K |
| 11:20 |
2,855.09 |
2,855.11 |
2,854.48 |
2,854.48 |
0.0K |
| 11:21 |
2,854.69 |
2,855.97 |
2,854.41 |
2,855.54 |
0.0K |
| 11:22 |
2,855.03 |
2,855.03 |
2,851.77 |
2,851.77 |
0.0K |
| 11:23 |
2,854.02 |
2,854.02 |
2,851.09 |
2,851.09 |
0.0K |
| 11:24 |
2,850.68 |
2,850.91 |
2,850.68 |
2,850.69 |
0.0K |
| 11:25 |
2,850.31 |
2,852.54 |
2,850.31 |
2,852.54 |
0.0K |
| 11:26 |
2,852.52 |
2,854.35 |
2,852.52 |
2,854.35 |
0.0K |
| 11:27 |
2,854.97 |
2,854.97 |
2,854.23 |
2,854.75 |
0.0K |
| 11:28 |
2,851.34 |
2,852.01 |
2,850.74 |
2,850.74 |
0.0K |
| 11:29 |
2,852.24 |
2,852.24 |
2,851.70 |
2,851.70 |
0.0K |
| 11:30 |
2,849.88 |
2,850.53 |
2,849.82 |
2,850.53 |
0.0K |
| 11:31 |
2,850.86 |
2,853.99 |
2,850.86 |
2,853.99 |
0.0K |
| 11:32 |
2,854.20 |
2,855.79 |
2,854.20 |
2,855.38 |
0.0K |
| 11:33 |
2,855.74 |
2,855.74 |
2,855.43 |
2,855.43 |
0.0K |
| 11:34 |
2,854.98 |
2,855.30 |
2,854.43 |
2,854.43 |
0.0K |
| 11:35 |
2,854.77 |
2,855.08 |
2,854.14 |
2,854.68 |
0.0K |
| 11:36 |
2,854.40 |
2,854.73 |
2,854.12 |
2,854.52 |
0.0K |
| 11:37 |
2,854.49 |
2,854.49 |
2,851.35 |
2,852.01 |
0.0K |
| 11:38 |
2,851.75 |
2,851.75 |
2,850.21 |
2,851.25 |
0.0K |
| 11:39 |
2,852.53 |
2,854.43 |
2,852.53 |
2,854.43 |
0.0K |
| 11:40 |
2,855.17 |
2,859.82 |
2,855.17 |
2,859.82 |
0.0K |
| 11:41 |
2,859.70 |
2,859.70 |
2,859.10 |
2,859.10 |
0.0K |
| 11:42 |
2,860.17 |
2,860.86 |
2,860.17 |
2,860.86 |
0.0K |
| 11:43 |
2,860.33 |
2,861.36 |
2,860.33 |
2,861.36 |
0.0K |
| 11:44 |
2,861.30 |
2,861.30 |
2,860.09 |
2,860.09 |
0.0K |
| 11:45 |
2,859.31 |
2,859.39 |
2,858.86 |
2,859.27 |
0.0K |
| 11:46 |
2,858.14 |
2,858.14 |
2,855.72 |
2,855.72 |
0.0K |
| 11:47 |
2,855.39 |
2,855.94 |
2,855.17 |
2,855.17 |
0.0K |
| 11:48 |
2,856.16 |
2,858.38 |
2,856.16 |
2,857.88 |
0.0K |
| 11:49 |
2,857.78 |
2,858.43 |
2,857.63 |
2,857.63 |
0.0K |
| 11:50 |
2,858.06 |
2,859.15 |
2,858.06 |
2,859.15 |
0.0K |
| 11:51 |
2,858.17 |
2,858.20 |
2,857.47 |
2,857.89 |
0.0K |
| 11:52 |
2,858.53 |
2,858.76 |
2,857.13 |
2,857.13 |
0.0K |
| 11:53 |
2,855.99 |
2,855.99 |
2,855.15 |
2,855.60 |
0.0K |
| 11:54 |
2,856.97 |
2,857.90 |
2,856.97 |
2,857.57 |
0.0K |
| 11:55 |
2,857.44 |
2,857.79 |
2,857.44 |
2,857.66 |
0.0K |
| 11:56 |
2,856.80 |
2,857.27 |
2,855.82 |
2,855.82 |
0.0K |
| 11:57 |
2,855.84 |
2,855.84 |
2,854.36 |
2,854.85 |
0.0K |
| 11:58 |
2,854.69 |
2,854.69 |
2,851.45 |
2,851.45 |
0.0K |
| 11:59 |
2,850.99 |
2,850.99 |
2,849.68 |
2,849.68 |
0.0K |
| 12:00 |
2,849.12 |
2,849.12 |
2,847.42 |
2,848.07 |
0.0K |
| 12:01 |
2,848.29 |
2,849.40 |
2,847.44 |
2,849.40 |
0.0K |
| 12:02 |
2,849.24 |
2,850.95 |
2,849.24 |
2,850.71 |
0.0K |
| 12:03 |
2,850.84 |
2,850.84 |
2,849.13 |
2,849.41 |
0.0K |
| 12:04 |
2,849.03 |
2,849.29 |
2,848.83 |
2,849.29 |
0.0K |
| 12:05 |
2,848.68 |
2,848.68 |
2,847.47 |
2,847.93 |
0.0K |
| 12:06 |
2,847.63 |
2,848.71 |
2,847.16 |
2,847.16 |
0.0K |
| 12:07 |
2,846.69 |
2,846.69 |
2,844.16 |
2,844.16 |
0.0K |
| 12:08 |
2,844.34 |
2,846.27 |
2,844.34 |
2,846.27 |
0.0K |
| 12:09 |
2,846.12 |
2,846.12 |
2,843.69 |
2,843.69 |
0.0K |
| 12:10 |
2,844.37 |
2,844.37 |
2,841.58 |
2,841.58 |
0.0K |
| 12:11 |
2,841.67 |
2,842.65 |
2,841.67 |
2,842.65 |
0.0K |
| 12:12 |
2,842.48 |
2,843.41 |
2,842.48 |
2,843.41 |
0.0K |
| 12:13 |
2,842.26 |
2,842.26 |
2,841.35 |
2,841.35 |
0.0K |
| 12:14 |
2,840.72 |
2,840.72 |
2,839.54 |
2,839.54 |
0.0K |
| 12:15 |
2,839.60 |
2,840.44 |
2,839.32 |
2,840.06 |
0.0K |
| 12:16 |
2,840.69 |
2,841.46 |
2,840.69 |
2,841.46 |
0.0K |
| 12:17 |
2,841.69 |
2,841.69 |
2,840.12 |
2,840.12 |
0.0K |
| 12:18 |
2,840.69 |
2,841.30 |
2,840.19 |
2,841.30 |
0.0K |
| 12:19 |
2,841.49 |
2,841.93 |
2,840.84 |
2,841.58 |
0.0K |
| 12:20 |
2,841.92 |
2,841.98 |
2,841.31 |
2,841.98 |
0.0K |
| 12:21 |
2,841.97 |
2,842.11 |
2,841.39 |
2,842.11 |
0.0K |
| 12:22 |
2,843.56 |
2,844.77 |
2,843.56 |
2,844.59 |
0.0K |
| 12:23 |
2,845.47 |
2,845.47 |
2,843.48 |
2,843.94 |
0.0K |
| 12:24 |
2,844.09 |
2,844.09 |
2,843.08 |
2,843.08 |
0.0K |
| 12:25 |
2,843.64 |
2,843.87 |
2,843.44 |
2,843.44 |
0.0K |
| 12:26 |
2,844.05 |
2,845.65 |
2,843.91 |
2,845.65 |
0.0K |
| 12:27 |
2,845.20 |
2,845.20 |
2,843.68 |
2,843.68 |
0.0K |
| 12:28 |
2,844.48 |
2,844.59 |
2,843.29 |
2,843.29 |
0.0K |
| 12:29 |
2,843.48 |
2,843.62 |
2,842.75 |
2,843.36 |
0.0K |
| 12:30 |
2,843.44 |
2,845.02 |
2,843.44 |
2,844.39 |
0.0K |
| 12:31 |
2,844.64 |
2,844.64 |
2,844.08 |
2,844.28 |
0.0K |
| 12:32 |
2,843.81 |
2,845.84 |
2,843.64 |
2,845.57 |
0.0K |
| 12:33 |
2,845.99 |
2,845.99 |
2,845.61 |
2,845.91 |
0.0K |
| 12:34 |
2,846.06 |
2,846.11 |
2,845.54 |
2,845.54 |
0.0K |
| 12:35 |
2,845.94 |
2,846.51 |
2,845.12 |
2,846.51 |
0.0K |
| 12:36 |
2,846.35 |
2,847.15 |
2,844.68 |
2,844.68 |
0.0K |
| 12:37 |
2,845.17 |
2,845.17 |
2,843.61 |
2,843.61 |
0.0K |
| 12:38 |
2,843.13 |
2,843.13 |
2,842.44 |
2,842.63 |
0.0K |
| 12:39 |
2,842.41 |
2,842.88 |
2,842.39 |
2,842.39 |
0.0K |
| 12:40 |
2,841.74 |
2,842.13 |
2,840.96 |
2,840.96 |
0.0K |
| 12:41 |
2,840.44 |
2,840.44 |
2,839.44 |
2,840.23 |
0.0K |
| 12:42 |
2,840.56 |
2,841.69 |
2,840.56 |
2,841.69 |
0.0K |
| 12:43 |
2,842.42 |
2,844.77 |
2,842.42 |
2,844.03 |
0.0K |
| 12:44 |
2,842.91 |
2,842.91 |
2,841.64 |
2,841.66 |
0.0K |
| 12:45 |
2,841.22 |
2,842.84 |
2,841.22 |
2,842.84 |
0.0K |
| 12:46 |
2,841.97 |
2,842.18 |
2,841.29 |
2,841.51 |
0.0K |
| 12:47 |
2,841.38 |
2,841.62 |
2,840.90 |
2,841.62 |
0.0K |
| 12:48 |
2,841.53 |
2,842.11 |
2,841.53 |
2,842.01 |
0.0K |
| 12:49 |
2,841.87 |
2,843.06 |
2,841.74 |
2,842.57 |
0.0K |
| 12:50 |
2,842.46 |
2,842.46 |
2,841.83 |
2,841.96 |
0.0K |
| 12:51 |
2,841.45 |
2,842.59 |
2,841.45 |
2,842.24 |
0.0K |
| 12:52 |
2,842.52 |
2,842.52 |
2,841.27 |
2,841.27 |
0.0K |
| 12:53 |
2,841.31 |
2,841.31 |
2,837.11 |
2,837.11 |
0.0K |
| 12:54 |
2,836.99 |
2,837.27 |
2,836.46 |
2,837.27 |
0.0K |
| 12:55 |
2,837.57 |
2,839.11 |
2,837.57 |
2,838.77 |
0.0K |
| 12:56 |
2,838.62 |
2,838.63 |
2,837.43 |
2,837.43 |
0.0K |
| 12:57 |
2,836.93 |
2,836.93 |
2,834.16 |
2,834.16 |
0.0K |
| 12:58 |
2,833.88 |
2,835.44 |
2,833.88 |
2,835.44 |
0.0K |
| 12:59 |
2,835.66 |
2,836.46 |
2,835.32 |
2,836.46 |
0.0K |
| 13:00 |
2,836.53 |
2,836.63 |
2,835.80 |
2,835.80 |
0.0K |
| 13:01 |
2,835.49 |
2,835.54 |
2,835.10 |
2,835.22 |
0.0K |
| 13:02 |
2,834.88 |
2,834.88 |
2,833.43 |
2,833.43 |
0.0K |
| 13:03 |
2,833.62 |
2,834.54 |
2,833.51 |
2,833.51 |
0.0K |
| 13:04 |
2,834.60 |
2,834.60 |
2,833.28 |
2,833.28 |
0.0K |
| 13:05 |
2,833.77 |
2,834.99 |
2,833.77 |
2,834.99 |
0.0K |
| 13:06 |
2,835.14 |
2,835.14 |
2,833.44 |
2,833.44 |
0.0K |
| 13:07 |
2,833.42 |
2,833.42 |
2,833.06 |
2,833.19 |
0.0K |
| 13:08 |
2,833.64 |
2,833.78 |
2,833.41 |
2,833.41 |
0.0K |
| 13:09 |
2,833.01 |
2,834.36 |
2,833.01 |
2,834.25 |
0.0K |
| 13:10 |
2,834.12 |
2,834.97 |
2,834.12 |
2,834.81 |
0.0K |
| 13:11 |
2,834.61 |
2,834.61 |
2,833.29 |
2,833.29 |
0.0K |
| 13:12 |
2,833.31 |
2,833.36 |
2,832.60 |
2,833.36 |
0.0K |
| 13:13 |
2,832.92 |
2,833.27 |
2,832.92 |
2,833.26 |
0.0K |
| 13:14 |
2,833.66 |
2,833.66 |
2,833.38 |
2,833.66 |
0.0K |
| 13:15 |
2,833.36 |
2,833.36 |
2,832.38 |
2,832.78 |
0.0K |
| 13:16 |
2,833.94 |
2,834.08 |
2,833.57 |
2,833.71 |
0.0K |
| 13:17 |
2,834.13 |
2,835.67 |
2,834.13 |
2,835.67 |
0.0K |
| 13:18 |
2,836.34 |
2,836.34 |
2,835.37 |
2,835.48 |
0.0K |
| 13:19 |
2,836.18 |
2,836.18 |
2,834.34 |
2,834.34 |
0.0K |
| 13:20 |
2,834.10 |
2,834.46 |
2,833.88 |
2,834.46 |
0.0K |
| 13:21 |
2,834.56 |
2,834.71 |
2,830.83 |
2,830.83 |
0.0K |
| 13:22 |
2,831.38 |
2,831.38 |
2,829.44 |
2,829.44 |
0.0K |
| 13:23 |
2,829.70 |
2,829.70 |
2,828.46 |
2,828.46 |
0.0K |
| 13:24 |
2,828.55 |
2,829.34 |
2,828.55 |
2,829.34 |
0.0K |
| 13:25 |
2,830.22 |
2,830.31 |
2,829.72 |
2,829.72 |
0.0K |
| 13:26 |
2,829.28 |
2,829.28 |
2,828.23 |
2,828.26 |
0.0K |
| 13:27 |
2,827.74 |
2,827.99 |
2,827.48 |
2,827.99 |
0.0K |
| 13:28 |
2,827.88 |
2,828.15 |
2,827.48 |
2,827.86 |
0.0K |
| 13:29 |
2,827.60 |
2,828.17 |
2,827.60 |
2,827.92 |
0.0K |
| 13:30 |
2,827.72 |
2,830.95 |
2,827.72 |
2,829.61 |
0.0K |
| 13:31 |
2,829.78 |
2,829.78 |
2,829.09 |
2,829.43 |
0.0K |
| 13:32 |
2,829.70 |
2,829.70 |
2,828.81 |
2,828.94 |
0.0K |
| 13:33 |
2,828.89 |
2,829.74 |
2,828.89 |
2,829.55 |
0.0K |
| 13:34 |
2,829.98 |
2,830.76 |
2,829.14 |
2,829.14 |
0.0K |
| 13:35 |
2,829.00 |
2,829.38 |
2,828.06 |
2,828.06 |
0.0K |
| 13:36 |
2,828.19 |
2,829.22 |
2,828.19 |
2,829.13 |
0.0K |
| 13:37 |
2,828.81 |
2,828.81 |
2,828.12 |
2,828.14 |
0.0K |
| 13:38 |
2,828.23 |
2,829.19 |
2,828.00 |
2,829.19 |
0.0K |
| 13:39 |
2,829.31 |
2,830.45 |
2,829.31 |
2,830.45 |
0.0K |
| 13:40 |
2,830.74 |
2,831.27 |
2,830.74 |
2,831.19 |
0.0K |
| 13:41 |
2,830.93 |
2,833.31 |
2,830.93 |
2,832.75 |
0.0K |
| 13:42 |
2,833.24 |
2,833.85 |
2,832.82 |
2,833.28 |
0.0K |
| 13:43 |
2,832.98 |
2,832.98 |
2,831.92 |
2,831.96 |
0.0K |
| 13:44 |
2,832.55 |
2,833.72 |
2,832.55 |
2,833.72 |
0.0K |
| 13:45 |
2,834.42 |
2,834.72 |
2,833.91 |
2,834.72 |
0.0K |
| 13:46 |
2,835.75 |
2,836.30 |
2,835.12 |
2,836.30 |
0.0K |
| 13:47 |
2,838.60 |
2,839.81 |
2,838.60 |
2,839.46 |
0.0K |
| 13:48 |
2,840.79 |
2,840.85 |
2,839.94 |
2,840.42 |
0.0K |
| 13:49 |
2,840.47 |
2,840.47 |
2,839.81 |
2,839.81 |
0.0K |
| 13:50 |
2,838.69 |
2,838.72 |
2,838.16 |
2,838.72 |
0.0K |
| 13:51 |
2,840.21 |
2,840.21 |
2,838.64 |
2,838.64 |
0.0K |
| 13:52 |
2,839.44 |
2,839.44 |
2,837.86 |
2,837.86 |
0.0K |
| 13:53 |
2,837.66 |
2,837.66 |
2,836.70 |
2,836.70 |
0.0K |
| 13:54 |
2,837.20 |
2,838.66 |
2,837.20 |
2,838.61 |
0.0K |
| 13:55 |
2,838.39 |
2,838.59 |
2,837.02 |
2,837.02 |
0.0K |
| 13:56 |
2,836.93 |
2,836.93 |
2,835.47 |
2,835.47 |
0.0K |
| 13:57 |
2,835.41 |
2,835.41 |
2,832.96 |
2,832.96 |
0.0K |
| 13:58 |
2,832.63 |
2,835.39 |
2,832.63 |
2,835.39 |
0.0K |
| 13:59 |
2,835.13 |
2,835.53 |
2,835.13 |
2,835.38 |
0.0K |
| 14:00 |
2,836.07 |
2,838.92 |
2,836.07 |
2,838.92 |
0.0K |
| 14:01 |
2,839.24 |
2,844.44 |
2,839.24 |
2,844.44 |
0.0K |
| 14:02 |
2,844.98 |
2,844.98 |
2,843.56 |
2,844.16 |
0.0K |
| 14:03 |
2,845.35 |
2,847.41 |
2,845.35 |
2,847.41 |
0.0K |
| 14:04 |
2,847.18 |
2,847.18 |
2,845.24 |
2,845.24 |
0.0K |
| 14:05 |
2,845.69 |
2,846.08 |
2,843.71 |
2,844.56 |
0.0K |
| 14:06 |
2,844.03 |
2,845.03 |
2,843.55 |
2,844.61 |
0.0K |
| 14:07 |
2,845.57 |
2,846.81 |
2,845.57 |
2,846.73 |
0.0K |
| 14:08 |
2,846.86 |
2,848.94 |
2,846.86 |
2,848.94 |
0.0K |
| 14:09 |
2,848.49 |
2,848.49 |
2,846.05 |
2,846.05 |
0.0K |
| 14:10 |
2,846.88 |
2,850.19 |
2,846.88 |
2,850.19 |
0.0K |
| 14:11 |
2,850.43 |
2,850.59 |
2,849.93 |
2,849.93 |
0.0K |
| 14:12 |
2,849.84 |
2,850.97 |
2,849.84 |
2,849.88 |
0.0K |
| 14:13 |
2,849.84 |
2,850.31 |
2,849.84 |
2,850.31 |
0.0K |
| 14:14 |
2,850.47 |
2,851.38 |
2,850.47 |
2,851.38 |
0.0K |
| 14:15 |
2,851.54 |
2,851.54 |
2,849.67 |
2,849.68 |
0.0K |
| 14:16 |
2,849.84 |
2,850.55 |
2,849.23 |
2,850.53 |
0.0K |
| 14:17 |
2,848.71 |
2,850.57 |
2,848.71 |
2,849.19 |
0.0K |
| 14:18 |
2,849.48 |
2,849.48 |
2,848.82 |
2,848.82 |
0.0K |
| 14:19 |
2,850.32 |
2,851.40 |
2,850.32 |
2,850.88 |
0.0K |
| 14:20 |
2,850.98 |
2,851.43 |
2,850.59 |
2,851.43 |
0.0K |
| 14:21 |
2,852.80 |
2,854.39 |
2,852.80 |
2,854.39 |
0.0K |
| 14:22 |
2,854.66 |
2,856.87 |
2,854.66 |
2,856.87 |
0.0K |
| 14:23 |
2,856.41 |
2,857.28 |
2,856.41 |
2,857.17 |
0.0K |
| 14:24 |
2,856.38 |
2,856.49 |
2,854.39 |
2,854.39 |
0.0K |
| 14:25 |
2,854.83 |
2,854.83 |
2,854.24 |
2,854.24 |
0.0K |
| 14:26 |
2,854.99 |
2,856.71 |
2,854.69 |
2,854.69 |
0.0K |
| 14:27 |
2,854.72 |
2,854.72 |
2,852.72 |
2,852.72 |
0.0K |
| 14:28 |
2,853.82 |
2,854.30 |
2,853.82 |
2,853.84 |
0.0K |
| 14:29 |
2,854.08 |
2,854.56 |
2,853.93 |
2,854.56 |
0.0K |
| 14:30 |
2,854.58 |
2,854.58 |
2,851.90 |
2,851.90 |
0.0K |
| 14:31 |
2,851.36 |
2,853.87 |
2,850.29 |
2,853.87 |
0.0K |
| 14:32 |
2,851.98 |
2,853.81 |
2,851.98 |
2,853.81 |
0.0K |
| 14:33 |
2,854.35 |
2,854.35 |
2,852.49 |
2,852.49 |
0.0K |
| 14:34 |
2,853.78 |
2,853.78 |
2,851.84 |
2,851.84 |
0.0K |
| 14:35 |
2,851.52 |
2,851.52 |
2,850.40 |
2,850.40 |
0.0K |
| 14:36 |
2,850.64 |
2,851.57 |
2,850.36 |
2,851.57 |
0.0K |
| 14:37 |
2,851.91 |
2,852.90 |
2,851.91 |
2,852.15 |
0.0K |
| 14:38 |
2,852.38 |
2,852.95 |
2,852.37 |
2,852.69 |
0.0K |
| 14:39 |
2,853.44 |
2,855.47 |
2,853.44 |
2,855.47 |
0.0K |
| 14:40 |
2,854.94 |
2,855.57 |
2,854.94 |
2,855.57 |
0.0K |
| 14:41 |
2,856.12 |
2,857.73 |
2,856.12 |
2,857.73 |
0.0K |
| 14:42 |
2,859.15 |
2,860.51 |
2,858.63 |
2,858.98 |
0.0K |
| 14:43 |
2,857.94 |
2,863.53 |
2,857.94 |
2,863.53 |
0.0K |
| 14:44 |
2,863.27 |
2,864.88 |
2,863.27 |
2,863.88 |
0.0K |
| 14:45 |
2,864.08 |
2,865.41 |
2,864.08 |
2,865.14 |
0.0K |
| 14:46 |
2,865.76 |
2,866.99 |
2,865.76 |
2,866.99 |
0.0K |
| 14:47 |
2,866.30 |
2,866.30 |
2,865.35 |
2,865.35 |
0.0K |
| 14:48 |
2,864.49 |
2,865.11 |
2,864.24 |
2,865.11 |
0.0K |
| 14:49 |
2,865.74 |
2,866.23 |
2,865.31 |
2,866.23 |
0.0K |
| 14:50 |
2,866.64 |
2,868.44 |
2,866.64 |
2,867.76 |
0.0K |
| 14:51 |
2,867.96 |
2,869.31 |
2,867.96 |
2,869.12 |
0.0K |
| 14:52 |
2,868.67 |
2,869.73 |
2,868.67 |
2,869.73 |
0.0K |
| 14:53 |
2,870.73 |
2,871.26 |
2,870.68 |
2,870.68 |
0.0K |
| 14:54 |
2,871.45 |
2,873.39 |
2,871.45 |
2,872.55 |
0.0K |
| 14:55 |
2,871.10 |
2,871.59 |
2,870.44 |
2,870.44 |
0.0K |
| 14:56 |
2,869.82 |
2,870.50 |
2,868.23 |
2,868.23 |
0.0K |
| 14:57 |
2,867.15 |
2,869.01 |
2,867.15 |
2,869.01 |
0.0K |
| 14:58 |
2,869.36 |
2,869.79 |
2,868.27 |
2,868.27 |
0.0K |
| 14:59 |
2,868.32 |
2,869.57 |
2,868.32 |
2,868.50 |
0.0K |
| 15:00 |
2,868.34 |
2,868.89 |
2,867.39 |
2,868.89 |
0.0K |
| 15:01 |
2,868.91 |
2,868.91 |
2,866.06 |
2,866.06 |
0.0K |
| 15:02 |
2,866.21 |
2,866.21 |
2,863.19 |
2,863.19 |
0.0K |
| 15:03 |
2,861.37 |
2,862.75 |
2,861.37 |
2,862.38 |
0.0K |
| 15:04 |
2,862.54 |
2,865.08 |
2,862.54 |
2,864.87 |
0.0K |
| 15:05 |
2,865.09 |
2,868.01 |
2,865.09 |
2,867.04 |
0.0K |
| 15:06 |
2,865.96 |
2,867.41 |
2,865.94 |
2,867.41 |
0.0K |
| 15:07 |
2,868.10 |
2,868.10 |
2,866.58 |
2,867.72 |
0.0K |
| 15:08 |
2,871.76 |
2,871.76 |
2,871.08 |
2,871.08 |
0.0K |
| 15:09 |
2,869.99 |
2,870.57 |
2,869.59 |
2,870.13 |
0.0K |
| 15:10 |
2,869.62 |
2,869.69 |
2,866.74 |
2,868.21 |
0.0K |
| 15:11 |
2,868.52 |
2,868.66 |
2,866.42 |
2,866.42 |
0.0K |
| 15:12 |
2,866.07 |
2,867.38 |
2,866.07 |
2,866.32 |
0.0K |
| 15:13 |
2,866.70 |
2,866.70 |
2,864.45 |
2,866.44 |
0.0K |
| 15:14 |
2,866.20 |
2,866.20 |
2,863.24 |
2,863.24 |
0.0K |
| 15:15 |
2,863.19 |
2,863.19 |
2,860.69 |
2,861.59 |
0.0K |
| 15:16 |
2,860.86 |
2,860.86 |
2,858.07 |
2,858.07 |
0.0K |
| 15:17 |
2,858.62 |
2,859.85 |
2,858.62 |
2,859.78 |
0.0K |
| 15:18 |
2,860.75 |
2,860.75 |
2,859.76 |
2,859.76 |
0.0K |
| 15:19 |
2,859.95 |
2,860.22 |
2,859.73 |
2,859.86 |
0.0K |
| 15:20 |
2,860.19 |
2,862.51 |
2,860.19 |
2,862.51 |
0.0K |
| 15:21 |
2,863.25 |
2,863.25 |
2,862.25 |
2,862.56 |
0.0K |
| 15:22 |
2,863.37 |
2,865.04 |
2,863.37 |
2,863.71 |
0.0K |
| 15:23 |
2,862.69 |
2,864.01 |
2,861.92 |
2,862.49 |
0.0K |
| 15:24 |
2,861.34 |
2,861.34 |
2,857.90 |
2,857.90 |
0.0K |
| 15:25 |
2,856.76 |
2,858.06 |
2,856.76 |
2,858.06 |
0.0K |
| 15:26 |
2,858.45 |
2,859.89 |
2,858.37 |
2,859.89 |
0.0K |
| 15:27 |
2,860.08 |
2,861.74 |
2,860.08 |
2,861.74 |
0.0K |
| 15:28 |
2,861.14 |
2,861.83 |
2,861.14 |
2,861.83 |
0.0K |
| 15:29 |
2,861.66 |
2,861.66 |
2,860.20 |
2,860.20 |
0.0K |
| 15:30 |
2,859.95 |
2,860.14 |
2,859.89 |
2,860.12 |
0.0K |
| 15:31 |
2,859.22 |
2,860.66 |
2,859.22 |
2,860.66 |
0.0K |
| 15:32 |
2,860.45 |
2,861.29 |
2,859.59 |
2,861.29 |
0.0K |
| 15:33 |
2,861.48 |
2,861.48 |
2,859.40 |
2,861.09 |
0.0K |
| 15:34 |
2,860.44 |
2,861.43 |
2,860.35 |
2,860.35 |
0.0K |
| 15:35 |
2,858.54 |
2,861.81 |
2,858.54 |
2,861.81 |
0.0K |
| 15:36 |
2,861.76 |
2,862.30 |
2,859.67 |
2,859.67 |
0.0K |
| 15:37 |
2,860.95 |
2,861.76 |
2,859.71 |
2,859.71 |
0.0K |
| 15:38 |
2,860.10 |
2,860.10 |
2,859.68 |
2,860.02 |
0.0K |
| 15:39 |
2,860.06 |
2,860.06 |
2,857.66 |
2,857.66 |
0.0K |
| 15:40 |
2,857.43 |
2,857.49 |
2,856.03 |
2,856.03 |
0.0K |
| 15:41 |
2,856.43 |
2,856.43 |
2,854.43 |
2,855.24 |
0.0K |
| 15:42 |
2,855.59 |
2,857.48 |
2,855.59 |
2,856.97 |
0.0K |
| 15:43 |
2,858.22 |
2,858.22 |
2,856.89 |
2,857.08 |
0.0K |
| 15:44 |
2,856.14 |
2,858.60 |
2,856.14 |
2,858.60 |
0.0K |
| 15:45 |
2,859.03 |
2,859.44 |
2,858.17 |
2,858.17 |
0.0K |
| 15:46 |
2,856.92 |
2,857.81 |
2,856.43 |
2,856.58 |
0.0K |
| 15:47 |
2,857.23 |
2,857.58 |
2,857.18 |
2,857.56 |
0.0K |
| 15:48 |
2,858.00 |
2,858.49 |
2,858.00 |
2,858.49 |
0.0K |
| 15:49 |
2,859.16 |
2,860.77 |
2,859.16 |
2,860.77 |
0.0K |
| 15:50 |
2,861.13 |
2,861.13 |
2,856.16 |
2,856.53 |
0.0K |
| 15:51 |
2,855.87 |
2,855.87 |
2,852.29 |
2,852.29 |
0.0K |
| 15:52 |
2,852.46 |
2,852.46 |
2,850.97 |
2,850.97 |
0.0K |
| 15:53 |
2,851.34 |
2,851.94 |
2,849.65 |
2,849.65 |
0.0K |
| 15:54 |
2,850.40 |
2,852.96 |
2,850.40 |
2,852.96 |
0.0K |
| 15:55 |
2,852.58 |
2,852.58 |
2,849.83 |
2,849.83 |
0.0K |
| 15:56 |
2,849.09 |
2,849.09 |
2,846.86 |
2,846.86 |
0.0K |
| 15:57 |
2,847.23 |
2,848.93 |
2,847.23 |
2,847.79 |
0.0K |
| 15:58 |
2,848.18 |
2,848.29 |
2,847.61 |
2,847.61 |
0.0K |
| 15:59 |
2,847.45 |
2,847.45 |
2,844.40 |
2,844.40 |
0.0K |
| 16:00 |
2,844.93 |
2,845.18 |
2,844.93 |
2,845.08 |
0.0K |
| 16:01 |
2,845.10 |
2,845.10 |
2,845.04 |
2,845.04 |
0.0K |
| 16:02 |
2,844.84 |
2,844.86 |
2,844.84 |
2,844.86 |
0.0K |
| 16:03 |
2,844.86 |
2,844.86 |
2,844.79 |
2,844.79 |
0.0K |
| 16:04 |
2,844.78 |
2,844.81 |
2,844.78 |
2,844.81 |
0.0K |
| 16:05 |
2,844.81 |
2,844.83 |
2,844.80 |
2,844.83 |
0.0K |
| 16:06 |
2,844.81 |
2,844.84 |
2,844.81 |
2,844.84 |
0.0K |
| 16:07 |
2,844.83 |
2,844.83 |
2,844.83 |
2,844.83 |
0.0K |
| 16:08 |
2,844.84 |
2,844.86 |
2,844.84 |
2,844.84 |
0.0K |
| 16:09 |
2,844.81 |
2,844.82 |
2,844.81 |
2,844.82 |
0.0K |
| 16:10 |
2,844.83 |
2,844.85 |
2,844.82 |
2,844.85 |
0.0K |
| 16:11 |
2,844.85 |
2,844.85 |
2,844.81 |
2,844.82 |
0.0K |
| 16:12 |
2,844.82 |
2,844.82 |
2,844.82 |
2,844.82 |
0.0K |
| 16:13 |
2,844.82 |
2,844.83 |
2,844.79 |
2,844.79 |
0.0K |
| 16:14 |
2,844.79 |
2,844.80 |
2,844.79 |
2,844.80 |
0.0K |
| 16:15 |
2,844.79 |
2,844.79 |
2,844.79 |
2,844.79 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|