| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,870.04 |
2,874.01 |
2,870.04 |
2,873.96 |
0.0K |
| 09:32 |
2,874.10 |
2,875.18 |
2,873.35 |
2,873.35 |
0.0K |
| 09:33 |
2,874.17 |
2,875.78 |
2,874.17 |
2,875.78 |
0.0K |
| 09:34 |
2,874.85 |
2,875.74 |
2,873.79 |
2,873.79 |
0.0K |
| 09:35 |
2,872.57 |
2,874.46 |
2,872.57 |
2,873.12 |
0.0K |
| 09:36 |
2,872.44 |
2,873.19 |
2,872.44 |
2,873.19 |
0.0K |
| 09:37 |
2,872.73 |
2,872.73 |
2,872.26 |
2,872.26 |
0.0K |
| 09:38 |
2,869.13 |
2,869.41 |
2,867.83 |
2,869.41 |
0.0K |
| 09:39 |
2,870.83 |
2,872.22 |
2,870.83 |
2,872.22 |
0.0K |
| 09:40 |
2,871.88 |
2,872.21 |
2,870.65 |
2,872.21 |
0.0K |
| 09:41 |
2,871.35 |
2,871.35 |
2,868.69 |
2,870.28 |
0.0K |
| 09:42 |
2,870.84 |
2,870.89 |
2,869.35 |
2,869.35 |
0.0K |
| 09:43 |
2,867.81 |
2,867.81 |
2,865.09 |
2,865.09 |
0.0K |
| 09:44 |
2,864.75 |
2,864.75 |
2,861.72 |
2,863.02 |
0.0K |
| 09:45 |
2,863.00 |
2,866.52 |
2,863.00 |
2,866.45 |
0.0K |
| 09:46 |
2,866.09 |
2,866.49 |
2,864.12 |
2,864.12 |
0.0K |
| 09:47 |
2,864.25 |
2,864.75 |
2,863.19 |
2,864.35 |
0.0K |
| 09:48 |
2,863.50 |
2,863.50 |
2,859.02 |
2,859.02 |
0.0K |
| 09:49 |
2,859.66 |
2,860.68 |
2,859.66 |
2,860.68 |
0.0K |
| 09:50 |
2,861.58 |
2,863.43 |
2,861.58 |
2,863.43 |
0.0K |
| 09:51 |
2,863.19 |
2,864.27 |
2,862.03 |
2,862.03 |
0.0K |
| 09:52 |
2,862.05 |
2,865.69 |
2,862.05 |
2,864.83 |
0.0K |
| 09:53 |
2,861.79 |
2,863.99 |
2,861.79 |
2,863.55 |
0.0K |
| 09:54 |
2,862.26 |
2,862.26 |
2,860.24 |
2,860.24 |
0.0K |
| 09:55 |
2,859.83 |
2,859.91 |
2,858.30 |
2,858.30 |
0.0K |
| 09:56 |
2,858.38 |
2,858.38 |
2,854.87 |
2,854.87 |
0.0K |
| 09:57 |
2,854.64 |
2,855.68 |
2,854.30 |
2,855.68 |
0.0K |
| 09:58 |
2,856.14 |
2,856.76 |
2,856.02 |
2,856.76 |
0.0K |
| 09:59 |
2,856.68 |
2,858.51 |
2,856.68 |
2,858.51 |
0.0K |
| 10:00 |
2,858.16 |
2,858.16 |
2,856.67 |
2,857.37 |
0.0K |
| 10:01 |
2,857.46 |
2,859.02 |
2,857.46 |
2,858.44 |
0.0K |
| 10:02 |
2,857.24 |
2,857.41 |
2,856.81 |
2,856.81 |
0.0K |
| 10:03 |
2,855.49 |
2,855.49 |
2,852.54 |
2,853.15 |
0.0K |
| 10:04 |
2,856.85 |
2,857.68 |
2,856.45 |
2,856.45 |
0.0K |
| 10:05 |
2,857.15 |
2,859.91 |
2,857.15 |
2,859.91 |
0.0K |
| 10:06 |
2,859.52 |
2,861.33 |
2,859.52 |
2,860.39 |
0.0K |
| 10:07 |
2,861.00 |
2,861.30 |
2,860.92 |
2,860.92 |
0.0K |
| 10:08 |
2,860.16 |
2,861.47 |
2,859.47 |
2,861.47 |
0.0K |
| 10:09 |
2,861.67 |
2,861.67 |
2,860.85 |
2,860.85 |
0.0K |
| 10:10 |
2,861.59 |
2,862.76 |
2,861.00 |
2,862.00 |
0.0K |
| 10:11 |
2,861.49 |
2,861.49 |
2,859.10 |
2,859.10 |
0.0K |
| 10:12 |
2,858.17 |
2,858.17 |
2,856.12 |
2,857.28 |
0.0K |
| 10:13 |
2,857.75 |
2,858.49 |
2,857.60 |
2,858.49 |
0.0K |
| 10:14 |
2,858.56 |
2,859.08 |
2,857.65 |
2,857.65 |
0.0K |
| 10:15 |
2,857.56 |
2,857.56 |
2,855.45 |
2,855.45 |
0.0K |
| 10:16 |
2,856.03 |
2,856.03 |
2,853.57 |
2,853.57 |
0.0K |
| 10:17 |
2,853.45 |
2,853.92 |
2,852.84 |
2,853.92 |
0.0K |
| 10:18 |
2,853.70 |
2,853.70 |
2,852.66 |
2,853.64 |
0.0K |
| 10:19 |
2,854.84 |
2,855.52 |
2,854.84 |
2,855.52 |
0.0K |
| 10:20 |
2,856.21 |
2,857.98 |
2,856.21 |
2,857.37 |
0.0K |
| 10:21 |
2,856.97 |
2,858.15 |
2,856.97 |
2,858.02 |
0.0K |
| 10:22 |
2,856.63 |
2,857.85 |
2,856.63 |
2,857.35 |
0.0K |
| 10:23 |
2,856.49 |
2,856.49 |
2,852.53 |
2,852.53 |
0.0K |
| 10:24 |
2,852.04 |
2,853.23 |
2,851.80 |
2,853.23 |
0.0K |
| 10:25 |
2,853.42 |
2,854.02 |
2,853.38 |
2,854.02 |
0.0K |
| 10:26 |
2,853.69 |
2,854.56 |
2,853.69 |
2,854.56 |
0.0K |
| 10:27 |
2,855.24 |
2,857.71 |
2,855.24 |
2,857.57 |
0.0K |
| 10:28 |
2,857.01 |
2,857.91 |
2,856.44 |
2,856.44 |
0.0K |
| 10:29 |
2,857.49 |
2,858.18 |
2,856.62 |
2,856.62 |
0.0K |
| 10:30 |
2,856.32 |
2,856.85 |
2,855.57 |
2,856.52 |
0.0K |
| 10:31 |
2,855.64 |
2,855.64 |
2,851.96 |
2,851.96 |
0.0K |
| 10:32 |
2,852.57 |
2,852.57 |
2,849.73 |
2,849.73 |
0.0K |
| 10:33 |
2,849.12 |
2,850.97 |
2,849.12 |
2,850.97 |
0.0K |
| 10:34 |
2,849.40 |
2,849.42 |
2,848.41 |
2,848.41 |
0.0K |
| 10:35 |
2,848.91 |
2,849.73 |
2,848.08 |
2,849.73 |
0.0K |
| 10:36 |
2,850.01 |
2,850.65 |
2,849.55 |
2,849.89 |
0.0K |
| 10:37 |
2,849.48 |
2,849.48 |
2,848.39 |
2,848.54 |
0.0K |
| 10:38 |
2,848.72 |
2,848.72 |
2,848.06 |
2,848.06 |
0.0K |
| 10:39 |
2,848.49 |
2,848.78 |
2,847.80 |
2,847.80 |
0.0K |
| 10:40 |
2,847.69 |
2,848.09 |
2,847.16 |
2,847.16 |
0.0K |
| 10:41 |
2,846.17 |
2,846.34 |
2,844.18 |
2,844.18 |
0.0K |
| 10:42 |
2,845.14 |
2,847.00 |
2,845.14 |
2,847.00 |
0.0K |
| 10:43 |
2,847.08 |
2,847.08 |
2,845.21 |
2,845.21 |
0.0K |
| 10:44 |
2,845.76 |
2,845.76 |
2,844.55 |
2,844.55 |
0.0K |
| 10:45 |
2,844.54 |
2,844.54 |
2,844.33 |
2,844.53 |
0.0K |
| 10:46 |
2,844.98 |
2,845.43 |
2,844.31 |
2,844.31 |
0.0K |
| 10:47 |
2,843.84 |
2,845.85 |
2,843.84 |
2,845.07 |
0.0K |
| 10:48 |
2,845.93 |
2,845.93 |
2,844.04 |
2,844.04 |
0.0K |
| 10:49 |
2,843.64 |
2,843.64 |
2,842.83 |
2,842.83 |
0.0K |
| 10:50 |
2,842.80 |
2,844.04 |
2,842.43 |
2,844.04 |
0.0K |
| 10:51 |
2,844.42 |
2,845.22 |
2,844.42 |
2,844.86 |
0.0K |
| 10:52 |
2,844.68 |
2,844.98 |
2,844.68 |
2,844.73 |
0.0K |
| 10:53 |
2,845.12 |
2,846.67 |
2,845.12 |
2,845.81 |
0.0K |
| 10:54 |
2,845.76 |
2,848.72 |
2,845.76 |
2,848.72 |
0.0K |
| 10:55 |
2,848.52 |
2,848.52 |
2,846.59 |
2,846.59 |
0.0K |
| 10:56 |
2,846.20 |
2,846.20 |
2,844.08 |
2,844.61 |
0.0K |
| 10:57 |
2,844.76 |
2,844.76 |
2,843.83 |
2,843.83 |
0.0K |
| 10:58 |
2,842.73 |
2,842.85 |
2,841.63 |
2,841.82 |
0.0K |
| 10:59 |
2,842.00 |
2,842.00 |
2,840.29 |
2,840.29 |
0.0K |
| 11:00 |
2,840.38 |
2,841.40 |
2,840.38 |
2,840.64 |
0.0K |
| 11:01 |
2,841.16 |
2,841.27 |
2,839.58 |
2,839.80 |
0.0K |
| 11:02 |
2,839.70 |
2,839.70 |
2,837.62 |
2,838.20 |
0.0K |
| 11:03 |
2,837.82 |
2,838.57 |
2,836.85 |
2,838.55 |
0.0K |
| 11:04 |
2,838.89 |
2,838.89 |
2,836.63 |
2,836.63 |
0.0K |
| 11:05 |
2,837.17 |
2,837.96 |
2,836.94 |
2,836.94 |
0.0K |
| 11:06 |
2,837.50 |
2,837.50 |
2,836.31 |
2,836.31 |
0.0K |
| 11:07 |
2,836.70 |
2,836.70 |
2,835.36 |
2,835.36 |
0.0K |
| 11:08 |
2,834.84 |
2,834.84 |
2,832.71 |
2,833.83 |
0.0K |
| 11:09 |
2,834.53 |
2,836.53 |
2,834.38 |
2,836.53 |
0.0K |
| 11:10 |
2,835.91 |
2,836.64 |
2,835.91 |
2,836.17 |
0.0K |
| 11:11 |
2,835.61 |
2,837.79 |
2,835.61 |
2,837.79 |
0.0K |
| 11:12 |
2,837.95 |
2,838.05 |
2,836.17 |
2,836.17 |
0.0K |
| 11:13 |
2,835.80 |
2,836.28 |
2,835.80 |
2,836.11 |
0.0K |
| 11:14 |
2,837.64 |
2,837.64 |
2,837.10 |
2,837.10 |
0.0K |
| 11:15 |
2,837.25 |
2,837.86 |
2,837.25 |
2,837.72 |
0.0K |
| 11:16 |
2,836.84 |
2,836.84 |
2,835.89 |
2,835.89 |
0.0K |
| 11:17 |
2,835.52 |
2,838.87 |
2,835.52 |
2,838.87 |
0.0K |
| 11:18 |
2,839.56 |
2,841.88 |
2,839.56 |
2,841.88 |
0.0K |
| 11:19 |
2,842.28 |
2,842.28 |
2,841.27 |
2,841.37 |
0.0K |
| 11:20 |
2,840.95 |
2,841.06 |
2,839.76 |
2,840.81 |
0.0K |
| 11:21 |
2,840.85 |
2,840.85 |
2,839.16 |
2,839.16 |
0.0K |
| 11:22 |
2,838.62 |
2,839.17 |
2,838.61 |
2,838.61 |
0.0K |
| 11:23 |
2,838.98 |
2,841.93 |
2,838.98 |
2,841.93 |
0.0K |
| 11:24 |
2,842.03 |
2,844.34 |
2,842.03 |
2,843.37 |
0.0K |
| 11:25 |
2,843.77 |
2,843.79 |
2,843.31 |
2,843.59 |
0.0K |
| 11:26 |
2,843.97 |
2,845.36 |
2,843.97 |
2,845.36 |
0.0K |
| 11:27 |
2,846.16 |
2,846.97 |
2,846.00 |
2,846.68 |
0.0K |
| 11:28 |
2,846.33 |
2,846.35 |
2,846.01 |
2,846.01 |
0.0K |
| 11:29 |
2,846.21 |
2,846.56 |
2,844.68 |
2,846.56 |
0.0K |
| 11:30 |
2,846.23 |
2,846.79 |
2,845.73 |
2,845.73 |
0.0K |
| 11:31 |
2,845.43 |
2,846.60 |
2,845.20 |
2,846.60 |
0.0K |
| 11:32 |
2,847.34 |
2,848.75 |
2,847.34 |
2,847.97 |
0.0K |
| 11:33 |
2,847.96 |
2,847.96 |
2,847.03 |
2,847.03 |
0.0K |
| 11:34 |
2,846.69 |
2,847.47 |
2,846.69 |
2,847.30 |
0.0K |
| 11:35 |
2,847.28 |
2,849.24 |
2,847.28 |
2,849.24 |
0.0K |
| 11:36 |
2,849.46 |
2,849.69 |
2,849.46 |
2,849.46 |
0.0K |
| 11:37 |
2,850.26 |
2,850.71 |
2,850.26 |
2,850.51 |
0.0K |
| 11:38 |
2,850.53 |
2,850.96 |
2,850.17 |
2,850.96 |
0.0K |
| 11:39 |
2,851.47 |
2,851.47 |
2,850.15 |
2,851.16 |
0.0K |
| 11:40 |
2,850.54 |
2,850.54 |
2,849.92 |
2,849.92 |
0.0K |
| 11:41 |
2,849.96 |
2,850.44 |
2,849.42 |
2,849.42 |
0.0K |
| 11:42 |
2,849.43 |
2,849.75 |
2,849.43 |
2,849.75 |
0.0K |
| 11:43 |
2,849.63 |
2,850.63 |
2,849.63 |
2,849.99 |
0.0K |
| 11:44 |
2,850.90 |
2,851.23 |
2,850.68 |
2,851.23 |
0.0K |
| 11:45 |
2,850.76 |
2,850.86 |
2,849.28 |
2,850.86 |
0.0K |
| 11:46 |
2,851.60 |
2,852.95 |
2,851.60 |
2,852.95 |
0.0K |
| 11:47 |
2,853.76 |
2,854.01 |
2,853.63 |
2,853.63 |
0.0K |
| 11:48 |
2,852.70 |
2,854.09 |
2,852.62 |
2,854.09 |
0.0K |
| 11:49 |
2,853.94 |
2,853.94 |
2,853.60 |
2,853.65 |
0.0K |
| 11:50 |
2,853.81 |
2,854.01 |
2,853.34 |
2,853.57 |
0.0K |
| 11:51 |
2,853.07 |
2,854.79 |
2,853.07 |
2,854.35 |
0.0K |
| 11:52 |
2,853.96 |
2,854.98 |
2,853.96 |
2,854.36 |
0.0K |
| 11:53 |
2,855.03 |
2,855.03 |
2,854.76 |
2,854.85 |
0.0K |
| 11:54 |
2,854.95 |
2,855.68 |
2,854.49 |
2,855.68 |
0.0K |
| 11:55 |
2,855.29 |
2,855.29 |
2,853.92 |
2,853.92 |
0.0K |
| 11:56 |
2,853.90 |
2,853.90 |
2,851.18 |
2,851.18 |
0.0K |
| 11:57 |
2,851.22 |
2,851.22 |
2,850.07 |
2,850.34 |
0.0K |
| 11:58 |
2,851.81 |
2,853.64 |
2,851.81 |
2,853.64 |
0.0K |
| 11:59 |
2,854.92 |
2,856.26 |
2,854.92 |
2,856.26 |
0.0K |
| 12:00 |
2,856.27 |
2,856.27 |
2,854.23 |
2,855.05 |
0.0K |
| 12:01 |
2,854.81 |
2,855.93 |
2,854.81 |
2,855.93 |
0.0K |
| 12:02 |
2,855.63 |
2,855.63 |
2,854.58 |
2,854.58 |
0.0K |
| 12:03 |
2,854.79 |
2,854.79 |
2,853.18 |
2,853.18 |
0.0K |
| 12:04 |
2,853.22 |
2,853.40 |
2,852.38 |
2,853.40 |
0.0K |
| 12:05 |
2,853.91 |
2,855.43 |
2,853.75 |
2,855.43 |
0.0K |
| 12:06 |
2,855.05 |
2,855.63 |
2,855.05 |
2,855.63 |
0.0K |
| 12:07 |
2,855.39 |
2,855.93 |
2,855.39 |
2,855.40 |
0.0K |
| 12:08 |
2,855.65 |
2,856.32 |
2,855.65 |
2,856.32 |
0.0K |
| 12:09 |
2,856.64 |
2,857.85 |
2,856.64 |
2,857.85 |
0.0K |
| 12:10 |
2,858.92 |
2,859.57 |
2,858.15 |
2,859.57 |
0.0K |
| 12:11 |
2,859.44 |
2,860.71 |
2,859.44 |
2,860.71 |
0.0K |
| 12:12 |
2,858.51 |
2,859.24 |
2,857.95 |
2,859.24 |
0.0K |
| 12:13 |
2,859.89 |
2,859.89 |
2,859.62 |
2,859.85 |
0.0K |
| 12:14 |
2,860.23 |
2,862.31 |
2,860.23 |
2,862.31 |
0.0K |
| 12:15 |
2,862.16 |
2,862.19 |
2,861.35 |
2,861.35 |
0.0K |
| 12:16 |
2,861.02 |
2,861.51 |
2,860.91 |
2,860.91 |
0.0K |
| 12:17 |
2,861.17 |
2,861.26 |
2,860.54 |
2,861.26 |
0.0K |
| 12:18 |
2,861.47 |
2,861.47 |
2,859.53 |
2,859.53 |
0.0K |
| 12:19 |
2,860.57 |
2,861.39 |
2,859.79 |
2,861.39 |
0.0K |
| 12:20 |
2,861.59 |
2,863.01 |
2,861.59 |
2,863.01 |
0.0K |
| 12:21 |
2,862.65 |
2,862.83 |
2,862.50 |
2,862.83 |
0.0K |
| 12:22 |
2,862.69 |
2,863.26 |
2,862.50 |
2,862.50 |
0.0K |
| 12:23 |
2,862.79 |
2,863.56 |
2,862.78 |
2,862.78 |
0.0K |
| 12:24 |
2,862.84 |
2,863.33 |
2,862.84 |
2,863.33 |
0.0K |
| 12:25 |
2,863.07 |
2,863.07 |
2,861.25 |
2,861.48 |
0.0K |
| 12:26 |
2,861.14 |
2,861.14 |
2,859.66 |
2,859.66 |
0.0K |
| 12:27 |
2,860.14 |
2,861.97 |
2,860.14 |
2,861.90 |
0.0K |
| 12:28 |
2,862.31 |
2,863.19 |
2,862.31 |
2,863.19 |
0.0K |
| 12:29 |
2,862.83 |
2,862.83 |
2,861.48 |
2,861.48 |
0.0K |
| 12:30 |
2,860.92 |
2,862.50 |
2,860.92 |
2,862.18 |
0.0K |
| 12:31 |
2,862.86 |
2,863.17 |
2,862.59 |
2,862.65 |
0.0K |
| 12:32 |
2,862.35 |
2,863.73 |
2,862.35 |
2,863.61 |
0.0K |
| 12:33 |
2,864.21 |
2,864.21 |
2,863.58 |
2,863.58 |
0.0K |
| 12:34 |
2,863.77 |
2,864.40 |
2,863.30 |
2,864.40 |
0.0K |
| 12:35 |
2,864.65 |
2,864.82 |
2,864.37 |
2,864.82 |
0.0K |
| 12:36 |
2,864.94 |
2,865.58 |
2,864.94 |
2,865.58 |
0.0K |
| 12:37 |
2,865.23 |
2,865.59 |
2,864.79 |
2,864.79 |
0.0K |
| 12:38 |
2,864.57 |
2,865.21 |
2,864.57 |
2,865.18 |
0.0K |
| 12:39 |
2,864.92 |
2,864.92 |
2,862.90 |
2,862.90 |
0.0K |
| 12:40 |
2,862.07 |
2,862.07 |
2,859.29 |
2,859.29 |
0.0K |
| 12:41 |
2,858.43 |
2,858.73 |
2,856.51 |
2,856.51 |
0.0K |
| 12:42 |
2,857.11 |
2,857.11 |
2,854.90 |
2,855.52 |
0.0K |
| 12:43 |
2,855.50 |
2,856.09 |
2,854.93 |
2,854.93 |
0.0K |
| 12:44 |
2,855.73 |
2,855.73 |
2,854.61 |
2,854.61 |
0.0K |
| 12:45 |
2,854.88 |
2,855.68 |
2,854.88 |
2,855.23 |
0.0K |
| 12:46 |
2,855.46 |
2,855.46 |
2,854.37 |
2,854.96 |
0.0K |
| 12:47 |
2,856.64 |
2,858.00 |
2,856.64 |
2,858.00 |
0.0K |
| 12:48 |
2,859.12 |
2,860.18 |
2,859.12 |
2,860.18 |
0.0K |
| 12:49 |
2,860.79 |
2,862.42 |
2,860.79 |
2,862.42 |
0.0K |
| 12:50 |
2,862.89 |
2,863.53 |
2,862.89 |
2,863.53 |
0.0K |
| 12:51 |
2,863.84 |
2,863.84 |
2,863.19 |
2,863.19 |
0.0K |
| 12:52 |
2,863.38 |
2,863.38 |
2,860.48 |
2,860.48 |
0.0K |
| 12:53 |
2,860.73 |
2,860.73 |
2,859.51 |
2,859.51 |
0.0K |
| 12:54 |
2,858.73 |
2,861.44 |
2,858.73 |
2,861.44 |
0.0K |
| 12:55 |
2,861.50 |
2,862.10 |
2,861.50 |
2,861.77 |
0.0K |
| 12:56 |
2,861.72 |
2,861.72 |
2,861.25 |
2,861.57 |
0.0K |
| 12:57 |
2,860.96 |
2,860.96 |
2,859.54 |
2,859.54 |
0.0K |
| 12:58 |
2,859.48 |
2,859.50 |
2,858.56 |
2,858.56 |
0.0K |
| 12:59 |
2,857.66 |
2,857.74 |
2,856.32 |
2,856.32 |
0.0K |
| 13:00 |
2,855.98 |
2,855.98 |
2,855.01 |
2,855.90 |
0.0K |
| 13:01 |
2,856.29 |
2,856.73 |
2,856.29 |
2,856.52 |
0.0K |
| 13:02 |
2,856.80 |
2,857.48 |
2,856.44 |
2,856.44 |
0.0K |
| 13:03 |
2,856.61 |
2,856.85 |
2,855.62 |
2,855.62 |
0.0K |
| 13:04 |
2,855.57 |
2,856.12 |
2,855.56 |
2,856.12 |
0.0K |
| 13:05 |
2,856.40 |
2,856.40 |
2,854.87 |
2,855.95 |
0.0K |
| 13:06 |
2,856.69 |
2,857.23 |
2,856.69 |
2,856.75 |
0.0K |
| 13:07 |
2,857.03 |
2,857.03 |
2,856.18 |
2,856.18 |
0.0K |
| 13:08 |
2,855.26 |
2,857.42 |
2,855.26 |
2,857.42 |
0.0K |
| 13:09 |
2,857.69 |
2,859.26 |
2,857.69 |
2,859.26 |
0.0K |
| 13:10 |
2,859.50 |
2,859.50 |
2,858.77 |
2,858.98 |
0.0K |
| 13:11 |
2,858.91 |
2,858.91 |
2,857.95 |
2,857.95 |
0.0K |
| 13:12 |
2,858.26 |
2,859.35 |
2,858.26 |
2,859.31 |
0.0K |
| 13:13 |
2,859.44 |
2,860.90 |
2,859.44 |
2,860.89 |
0.0K |
| 13:14 |
2,860.47 |
2,861.66 |
2,860.47 |
2,861.66 |
0.0K |
| 13:15 |
2,861.99 |
2,861.99 |
2,860.37 |
2,860.37 |
0.0K |
| 13:16 |
2,861.13 |
2,861.13 |
2,860.04 |
2,860.04 |
0.0K |
| 13:17 |
2,860.30 |
2,860.30 |
2,859.56 |
2,859.68 |
0.0K |
| 13:18 |
2,859.81 |
2,860.20 |
2,859.76 |
2,859.76 |
0.0K |
| 13:19 |
2,859.51 |
2,862.03 |
2,859.51 |
2,861.69 |
0.0K |
| 13:20 |
2,861.44 |
2,862.76 |
2,861.24 |
2,862.76 |
0.0K |
| 13:21 |
2,862.65 |
2,863.99 |
2,862.65 |
2,863.99 |
0.0K |
| 13:22 |
2,863.62 |
2,864.32 |
2,863.62 |
2,864.32 |
0.0K |
| 13:23 |
2,864.69 |
2,865.06 |
2,864.69 |
2,865.06 |
0.0K |
| 13:24 |
2,864.81 |
2,864.81 |
2,864.56 |
2,864.57 |
0.0K |
| 13:25 |
2,864.64 |
2,864.64 |
2,863.47 |
2,863.61 |
0.0K |
| 13:26 |
2,862.85 |
2,864.50 |
2,862.85 |
2,864.16 |
0.0K |
| 13:27 |
2,863.97 |
2,864.42 |
2,863.78 |
2,864.42 |
0.0K |
| 13:28 |
2,864.45 |
2,865.10 |
2,864.26 |
2,865.10 |
0.0K |
| 13:29 |
2,865.67 |
2,866.14 |
2,865.67 |
2,866.14 |
0.0K |
| 13:30 |
2,866.05 |
2,866.59 |
2,866.05 |
2,866.59 |
0.0K |
| 13:31 |
2,866.50 |
2,867.72 |
2,866.50 |
2,867.72 |
0.0K |
| 13:32 |
2,867.14 |
2,867.14 |
2,866.03 |
2,866.03 |
0.0K |
| 13:33 |
2,867.20 |
2,867.20 |
2,865.65 |
2,865.65 |
0.0K |
| 13:34 |
2,865.61 |
2,865.61 |
2,864.78 |
2,864.78 |
0.0K |
| 13:35 |
2,864.73 |
2,865.72 |
2,864.73 |
2,865.72 |
0.0K |
| 13:36 |
2,865.54 |
2,866.58 |
2,865.54 |
2,866.58 |
0.0K |
| 13:37 |
2,866.21 |
2,866.80 |
2,866.21 |
2,866.72 |
0.0K |
| 13:38 |
2,866.83 |
2,866.83 |
2,865.02 |
2,865.02 |
0.0K |
| 13:39 |
2,864.93 |
2,865.66 |
2,864.78 |
2,864.78 |
0.0K |
| 13:40 |
2,864.42 |
2,865.59 |
2,864.42 |
2,865.07 |
0.0K |
| 13:41 |
2,865.28 |
2,865.28 |
2,864.32 |
2,864.32 |
0.0K |
| 13:42 |
2,864.51 |
2,865.11 |
2,864.22 |
2,865.11 |
0.0K |
| 13:43 |
2,865.03 |
2,865.27 |
2,865.03 |
2,865.26 |
0.0K |
| 13:44 |
2,865.08 |
2,865.08 |
2,864.05 |
2,864.05 |
0.0K |
| 13:45 |
2,863.22 |
2,863.74 |
2,863.22 |
2,863.74 |
0.0K |
| 13:46 |
2,864.92 |
2,864.92 |
2,864.44 |
2,864.81 |
0.0K |
| 13:47 |
2,864.78 |
2,864.91 |
2,864.39 |
2,864.39 |
0.0K |
| 13:48 |
2,863.94 |
2,864.65 |
2,863.94 |
2,864.62 |
0.0K |
| 13:49 |
2,864.16 |
2,864.16 |
2,862.02 |
2,862.02 |
0.0K |
| 13:50 |
2,861.63 |
2,861.63 |
2,859.65 |
2,859.65 |
0.0K |
| 13:51 |
2,860.67 |
2,861.79 |
2,860.67 |
2,861.79 |
0.0K |
| 13:52 |
2,861.57 |
2,861.57 |
2,860.69 |
2,860.73 |
0.0K |
| 13:53 |
2,860.61 |
2,860.61 |
2,859.38 |
2,859.38 |
0.0K |
| 13:54 |
2,859.13 |
2,859.13 |
2,856.71 |
2,856.71 |
0.0K |
| 13:55 |
2,856.81 |
2,856.81 |
2,856.34 |
2,856.34 |
0.0K |
| 13:56 |
2,855.79 |
2,855.79 |
2,853.39 |
2,853.39 |
0.0K |
| 13:57 |
2,852.36 |
2,852.36 |
2,851.72 |
2,851.72 |
0.0K |
| 13:58 |
2,851.69 |
2,852.25 |
2,851.17 |
2,852.25 |
0.0K |
| 13:59 |
2,851.55 |
2,851.55 |
2,850.48 |
2,850.85 |
0.0K |
| 14:00 |
2,850.28 |
2,852.28 |
2,850.28 |
2,852.28 |
0.0K |
| 14:01 |
2,853.11 |
2,854.68 |
2,853.11 |
2,854.68 |
0.0K |
| 14:02 |
2,854.52 |
2,856.29 |
2,854.52 |
2,855.63 |
0.0K |
| 14:03 |
2,855.66 |
2,855.66 |
2,855.15 |
2,855.64 |
0.0K |
| 14:04 |
2,854.43 |
2,854.43 |
2,853.33 |
2,853.33 |
0.0K |
| 14:05 |
2,853.38 |
2,853.60 |
2,852.42 |
2,852.42 |
0.0K |
| 14:06 |
2,853.06 |
2,853.06 |
2,851.39 |
2,851.39 |
0.0K |
| 14:07 |
2,851.26 |
2,851.59 |
2,850.72 |
2,851.59 |
0.0K |
| 14:08 |
2,851.71 |
2,852.66 |
2,851.71 |
2,852.66 |
0.0K |
| 14:09 |
2,852.17 |
2,852.63 |
2,852.17 |
2,852.58 |
0.0K |
| 14:10 |
2,852.30 |
2,854.13 |
2,852.30 |
2,854.13 |
0.0K |
| 14:11 |
2,855.18 |
2,856.34 |
2,855.18 |
2,856.34 |
0.0K |
| 14:12 |
2,855.82 |
2,855.82 |
2,854.73 |
2,854.73 |
0.0K |
| 14:13 |
2,855.25 |
2,856.51 |
2,855.25 |
2,856.51 |
0.0K |
| 14:14 |
2,856.11 |
2,856.86 |
2,856.11 |
2,856.86 |
0.0K |
| 14:15 |
2,856.82 |
2,857.27 |
2,856.82 |
2,856.86 |
0.0K |
| 14:16 |
2,856.74 |
2,856.87 |
2,856.27 |
2,856.27 |
0.0K |
| 14:17 |
2,855.84 |
2,857.19 |
2,855.84 |
2,856.60 |
0.0K |
| 14:18 |
2,856.53 |
2,857.63 |
2,856.53 |
2,857.22 |
0.0K |
| 14:19 |
2,857.75 |
2,857.91 |
2,857.37 |
2,857.91 |
0.0K |
| 14:20 |
2,858.05 |
2,858.92 |
2,858.05 |
2,858.92 |
0.0K |
| 14:21 |
2,859.07 |
2,859.10 |
2,858.09 |
2,858.09 |
0.0K |
| 14:22 |
2,857.72 |
2,858.36 |
2,857.69 |
2,858.36 |
0.0K |
| 14:23 |
2,857.78 |
2,857.78 |
2,855.97 |
2,855.97 |
0.0K |
| 14:24 |
2,855.83 |
2,857.56 |
2,855.83 |
2,857.35 |
0.0K |
| 14:25 |
2,857.51 |
2,858.19 |
2,857.51 |
2,857.86 |
0.0K |
| 14:26 |
2,857.53 |
2,857.67 |
2,857.37 |
2,857.37 |
0.0K |
| 14:27 |
2,857.37 |
2,858.45 |
2,857.37 |
2,858.45 |
0.0K |
| 14:28 |
2,858.38 |
2,859.63 |
2,858.38 |
2,859.63 |
0.0K |
| 14:29 |
2,859.94 |
2,860.11 |
2,859.91 |
2,860.11 |
0.0K |
| 14:30 |
2,860.26 |
2,860.92 |
2,860.26 |
2,860.30 |
0.0K |
| 14:31 |
2,860.78 |
2,860.78 |
2,859.82 |
2,859.82 |
0.0K |
| 14:32 |
2,859.47 |
2,860.07 |
2,859.21 |
2,860.07 |
0.0K |
| 14:33 |
2,860.09 |
2,860.74 |
2,860.09 |
2,860.74 |
0.0K |
| 14:34 |
2,861.48 |
2,861.54 |
2,860.95 |
2,860.95 |
0.0K |
| 14:35 |
2,861.50 |
2,862.12 |
2,861.31 |
2,861.31 |
0.0K |
| 14:36 |
2,860.95 |
2,861.08 |
2,859.96 |
2,859.96 |
0.0K |
| 14:37 |
2,860.38 |
2,861.40 |
2,860.38 |
2,860.95 |
0.0K |
| 14:38 |
2,860.94 |
2,861.12 |
2,860.60 |
2,861.02 |
0.0K |
| 14:39 |
2,860.79 |
2,861.13 |
2,860.48 |
2,861.13 |
0.0K |
| 14:40 |
2,861.01 |
2,861.94 |
2,861.01 |
2,861.61 |
0.0K |
| 14:41 |
2,862.08 |
2,863.21 |
2,862.08 |
2,863.21 |
0.0K |
| 14:42 |
2,863.18 |
2,863.71 |
2,863.18 |
2,863.71 |
0.0K |
| 14:43 |
2,863.71 |
2,864.41 |
2,863.71 |
2,864.06 |
0.0K |
| 14:44 |
2,864.67 |
2,864.89 |
2,864.67 |
2,864.78 |
0.0K |
| 14:45 |
2,864.75 |
2,864.75 |
2,864.36 |
2,864.60 |
0.0K |
| 14:46 |
2,864.22 |
2,865.28 |
2,864.22 |
2,864.90 |
0.0K |
| 14:47 |
2,864.54 |
2,865.55 |
2,864.54 |
2,865.35 |
0.0K |
| 14:48 |
2,866.04 |
2,867.47 |
2,866.04 |
2,867.47 |
0.0K |
| 14:49 |
2,867.80 |
2,867.80 |
2,867.03 |
2,867.05 |
0.0K |
| 14:50 |
2,866.86 |
2,866.86 |
2,866.02 |
2,866.02 |
0.0K |
| 14:51 |
2,865.30 |
2,865.57 |
2,865.23 |
2,865.30 |
0.0K |
| 14:52 |
2,865.02 |
2,865.58 |
2,865.02 |
2,865.58 |
0.0K |
| 14:53 |
2,865.49 |
2,865.49 |
2,863.04 |
2,863.04 |
0.0K |
| 14:54 |
2,862.86 |
2,864.15 |
2,862.86 |
2,864.15 |
0.0K |
| 14:55 |
2,864.09 |
2,864.09 |
2,861.68 |
2,861.68 |
0.0K |
| 14:56 |
2,861.52 |
2,863.34 |
2,861.52 |
2,863.34 |
0.0K |
| 14:57 |
2,863.60 |
2,865.39 |
2,863.60 |
2,865.34 |
0.0K |
| 14:58 |
2,865.36 |
2,865.94 |
2,864.97 |
2,864.97 |
0.0K |
| 14:59 |
2,864.78 |
2,865.58 |
2,864.57 |
2,865.58 |
0.0K |
| 15:00 |
2,865.18 |
2,865.18 |
2,862.86 |
2,862.86 |
0.0K |
| 15:01 |
2,862.75 |
2,862.75 |
2,859.67 |
2,859.67 |
0.0K |
| 15:02 |
2,859.38 |
2,861.80 |
2,859.38 |
2,861.80 |
0.0K |
| 15:03 |
2,862.03 |
2,862.65 |
2,862.03 |
2,862.65 |
0.0K |
| 15:04 |
2,862.81 |
2,862.81 |
2,861.88 |
2,862.19 |
0.0K |
| 15:05 |
2,862.15 |
2,862.15 |
2,861.06 |
2,861.41 |
0.0K |
| 15:06 |
2,861.30 |
2,861.82 |
2,860.46 |
2,860.46 |
0.0K |
| 15:07 |
2,860.93 |
2,861.46 |
2,860.67 |
2,860.67 |
0.0K |
| 15:08 |
2,861.17 |
2,862.08 |
2,860.66 |
2,862.08 |
0.0K |
| 15:09 |
2,861.83 |
2,862.45 |
2,861.83 |
2,862.45 |
0.0K |
| 15:10 |
2,862.33 |
2,862.33 |
2,862.01 |
2,862.30 |
0.0K |
| 15:11 |
2,862.81 |
2,862.81 |
2,862.08 |
2,862.17 |
0.0K |
| 15:12 |
2,862.23 |
2,862.26 |
2,860.85 |
2,860.85 |
0.0K |
| 15:13 |
2,860.87 |
2,861.54 |
2,860.87 |
2,861.14 |
0.0K |
| 15:14 |
2,860.70 |
2,861.12 |
2,860.70 |
2,861.12 |
0.0K |
| 15:15 |
2,860.23 |
2,860.95 |
2,860.06 |
2,860.89 |
0.0K |
| 15:16 |
2,860.32 |
2,860.32 |
2,857.64 |
2,857.70 |
0.0K |
| 15:17 |
2,857.37 |
2,858.89 |
2,857.37 |
2,858.89 |
0.0K |
| 15:18 |
2,858.76 |
2,860.00 |
2,858.76 |
2,859.85 |
0.0K |
| 15:19 |
2,860.10 |
2,861.29 |
2,860.10 |
2,860.91 |
0.0K |
| 15:20 |
2,860.97 |
2,861.11 |
2,860.68 |
2,860.68 |
0.0K |
| 15:21 |
2,860.57 |
2,860.57 |
2,857.77 |
2,857.77 |
0.0K |
| 15:22 |
2,858.33 |
2,858.33 |
2,855.31 |
2,855.31 |
0.0K |
| 15:23 |
2,855.07 |
2,856.02 |
2,855.07 |
2,856.02 |
0.0K |
| 15:24 |
2,856.37 |
2,857.16 |
2,856.37 |
2,857.16 |
0.0K |
| 15:25 |
2,857.23 |
2,857.89 |
2,857.22 |
2,857.89 |
0.0K |
| 15:26 |
2,857.28 |
2,858.02 |
2,857.28 |
2,858.02 |
0.0K |
| 15:27 |
2,857.65 |
2,858.08 |
2,857.65 |
2,857.91 |
0.0K |
| 15:28 |
2,858.45 |
2,859.43 |
2,858.45 |
2,859.41 |
0.0K |
| 15:29 |
2,859.55 |
2,859.55 |
2,857.90 |
2,857.90 |
0.0K |
| 15:30 |
2,857.82 |
2,859.15 |
2,857.82 |
2,859.15 |
0.0K |
| 15:31 |
2,859.24 |
2,860.28 |
2,859.24 |
2,860.28 |
0.0K |
| 15:32 |
2,859.19 |
2,859.88 |
2,858.35 |
2,858.35 |
0.0K |
| 15:33 |
2,857.86 |
2,858.89 |
2,857.86 |
2,857.94 |
0.0K |
| 15:34 |
2,858.77 |
2,858.77 |
2,856.96 |
2,856.96 |
0.0K |
| 15:35 |
2,857.30 |
2,857.30 |
2,854.38 |
2,854.38 |
0.0K |
| 15:36 |
2,853.77 |
2,853.78 |
2,852.76 |
2,853.49 |
0.0K |
| 15:37 |
2,854.11 |
2,856.07 |
2,854.11 |
2,856.07 |
0.0K |
| 15:38 |
2,855.97 |
2,856.72 |
2,855.97 |
2,856.25 |
0.0K |
| 15:39 |
2,855.76 |
2,855.76 |
2,855.08 |
2,855.08 |
0.0K |
| 15:40 |
2,855.41 |
2,855.46 |
2,854.95 |
2,854.95 |
0.0K |
| 15:41 |
2,855.20 |
2,855.20 |
2,853.75 |
2,853.75 |
0.0K |
| 15:42 |
2,853.17 |
2,853.82 |
2,852.83 |
2,852.83 |
0.0K |
| 15:43 |
2,854.39 |
2,855.75 |
2,854.39 |
2,855.09 |
0.0K |
| 15:44 |
2,855.00 |
2,855.90 |
2,855.00 |
2,855.90 |
0.0K |
| 15:45 |
2,856.10 |
2,857.43 |
2,856.10 |
2,857.43 |
0.0K |
| 15:46 |
2,857.02 |
2,857.02 |
2,855.24 |
2,855.24 |
0.0K |
| 15:47 |
2,855.41 |
2,855.63 |
2,854.63 |
2,854.63 |
0.0K |
| 15:48 |
2,854.80 |
2,856.56 |
2,854.80 |
2,856.56 |
0.0K |
| 15:49 |
2,856.78 |
2,857.22 |
2,856.77 |
2,857.22 |
0.0K |
| 15:50 |
2,857.37 |
2,857.37 |
2,852.68 |
2,852.68 |
0.0K |
| 15:51 |
2,851.53 |
2,852.68 |
2,851.32 |
2,852.68 |
0.0K |
| 15:52 |
2,853.28 |
2,853.33 |
2,852.40 |
2,852.69 |
0.0K |
| 15:53 |
2,852.51 |
2,853.91 |
2,852.51 |
2,853.91 |
0.0K |
| 15:54 |
2,854.76 |
2,856.94 |
2,854.38 |
2,856.94 |
0.0K |
| 15:55 |
2,856.88 |
2,858.42 |
2,856.88 |
2,856.95 |
0.0K |
| 15:56 |
2,857.76 |
2,857.76 |
2,855.32 |
2,855.32 |
0.0K |
| 15:57 |
2,855.44 |
2,855.44 |
2,855.09 |
2,855.43 |
0.0K |
| 15:58 |
2,855.43 |
2,855.98 |
2,855.43 |
2,855.98 |
0.0K |
| 15:59 |
2,855.52 |
2,856.41 |
2,855.52 |
2,856.37 |
0.0K |
| 16:00 |
2,854.52 |
2,855.03 |
2,854.52 |
2,855.03 |
0.0K |
| 16:01 |
2,855.03 |
2,855.04 |
2,855.03 |
2,855.04 |
0.0K |
| 16:02 |
2,855.00 |
2,855.00 |
2,854.96 |
2,854.96 |
0.0K |
| 16:03 |
2,854.96 |
2,854.96 |
2,854.92 |
2,854.92 |
0.0K |
| 16:04 |
2,854.92 |
2,854.93 |
2,854.88 |
2,854.88 |
0.0K |
| 16:05 |
2,854.87 |
2,854.89 |
2,854.85 |
2,854.85 |
0.0K |
| 16:06 |
2,854.86 |
2,854.88 |
2,854.84 |
2,854.88 |
0.0K |
| 16:07 |
2,854.87 |
2,854.87 |
2,854.84 |
2,854.84 |
0.0K |
| 16:08 |
2,854.82 |
2,854.82 |
2,854.81 |
2,854.81 |
0.0K |
| 16:09 |
2,854.82 |
2,854.82 |
2,854.82 |
2,854.82 |
0.0K |
| 16:10 |
2,854.83 |
2,854.84 |
2,854.82 |
2,854.82 |
0.0K |
| 16:11 |
2,854.83 |
2,854.83 |
2,854.83 |
2,854.83 |
0.0K |
| 16:12 |
2,854.82 |
2,854.84 |
2,854.82 |
2,854.84 |
0.0K |
| 16:13 |
2,854.83 |
2,854.84 |
2,854.83 |
2,854.84 |
0.0K |
| 16:14 |
2,854.82 |
2,854.82 |
2,854.82 |
2,854.82 |
0.0K |
| 16:15 |
2,854.81 |
2,854.81 |
2,854.81 |
2,854.81 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|