| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,869.90 |
2,871.76 |
2,869.90 |
2,871.76 |
0.0K |
| 09:32 |
2,871.52 |
2,871.52 |
2,868.16 |
2,868.53 |
0.0K |
| 09:33 |
2,868.40 |
2,868.40 |
2,866.18 |
2,866.18 |
0.0K |
| 09:34 |
2,864.74 |
2,865.57 |
2,864.74 |
2,865.57 |
0.0K |
| 09:35 |
2,866.26 |
2,869.50 |
2,866.26 |
2,869.50 |
0.0K |
| 09:36 |
2,870.12 |
2,870.12 |
2,867.75 |
2,867.75 |
0.0K |
| 09:37 |
2,868.15 |
2,868.49 |
2,867.78 |
2,868.49 |
0.0K |
| 09:38 |
2,868.82 |
2,869.69 |
2,868.71 |
2,869.69 |
0.0K |
| 09:39 |
2,869.28 |
2,870.31 |
2,868.93 |
2,870.31 |
0.0K |
| 09:40 |
2,870.37 |
2,871.34 |
2,869.53 |
2,871.34 |
0.0K |
| 09:41 |
2,872.24 |
2,873.16 |
2,871.81 |
2,871.81 |
0.0K |
| 09:42 |
2,871.77 |
2,872.49 |
2,871.77 |
2,872.42 |
0.0K |
| 09:43 |
2,872.44 |
2,872.72 |
2,871.94 |
2,871.94 |
0.0K |
| 09:44 |
2,872.21 |
2,873.30 |
2,872.21 |
2,872.92 |
0.0K |
| 09:45 |
2,873.25 |
2,873.64 |
2,872.95 |
2,872.97 |
0.0K |
| 09:46 |
2,872.98 |
2,873.46 |
2,872.36 |
2,872.36 |
0.0K |
| 09:47 |
2,872.03 |
2,872.03 |
2,869.32 |
2,869.32 |
0.0K |
| 09:48 |
2,870.24 |
2,870.24 |
2,869.00 |
2,869.29 |
0.0K |
| 09:49 |
2,869.60 |
2,871.05 |
2,869.01 |
2,871.05 |
0.0K |
| 09:50 |
2,870.99 |
2,871.77 |
2,870.99 |
2,871.13 |
0.0K |
| 09:51 |
2,871.52 |
2,871.90 |
2,871.31 |
2,871.39 |
0.0K |
| 09:52 |
2,869.29 |
2,869.29 |
2,868.55 |
2,869.03 |
0.0K |
| 09:53 |
2,868.55 |
2,868.55 |
2,867.37 |
2,867.37 |
0.0K |
| 09:54 |
2,867.21 |
2,867.21 |
2,865.56 |
2,865.89 |
0.0K |
| 09:55 |
2,866.47 |
2,867.32 |
2,866.47 |
2,866.80 |
0.0K |
| 09:56 |
2,868.37 |
2,869.48 |
2,867.46 |
2,869.48 |
0.0K |
| 09:57 |
2,869.06 |
2,869.74 |
2,869.06 |
2,869.24 |
0.0K |
| 09:58 |
2,869.31 |
2,870.57 |
2,869.31 |
2,869.74 |
0.0K |
| 09:59 |
2,869.99 |
2,869.99 |
2,868.11 |
2,868.14 |
0.0K |
| 10:00 |
2,867.85 |
2,867.85 |
2,865.05 |
2,865.31 |
0.0K |
| 10:01 |
2,866.64 |
2,866.64 |
2,865.08 |
2,865.08 |
0.0K |
| 10:02 |
2,864.83 |
2,864.83 |
2,863.52 |
2,863.59 |
0.0K |
| 10:03 |
2,863.90 |
2,865.06 |
2,863.90 |
2,863.95 |
0.0K |
| 10:04 |
2,863.58 |
2,863.58 |
2,862.58 |
2,863.08 |
0.0K |
| 10:05 |
2,863.05 |
2,863.88 |
2,862.56 |
2,862.56 |
0.0K |
| 10:06 |
2,862.98 |
2,862.98 |
2,862.15 |
2,862.56 |
0.0K |
| 10:07 |
2,862.86 |
2,864.03 |
2,862.86 |
2,863.42 |
0.0K |
| 10:08 |
2,863.62 |
2,863.62 |
2,862.45 |
2,863.09 |
0.0K |
| 10:09 |
2,863.05 |
2,863.74 |
2,863.05 |
2,863.31 |
0.0K |
| 10:10 |
2,862.65 |
2,862.95 |
2,862.06 |
2,862.95 |
0.0K |
| 10:11 |
2,862.98 |
2,864.57 |
2,862.98 |
2,863.10 |
0.0K |
| 10:12 |
2,863.91 |
2,864.74 |
2,863.69 |
2,864.74 |
0.0K |
| 10:13 |
2,865.14 |
2,865.14 |
2,864.65 |
2,864.73 |
0.0K |
| 10:14 |
2,864.27 |
2,864.77 |
2,864.27 |
2,864.33 |
0.0K |
| 10:15 |
2,864.74 |
2,866.18 |
2,864.72 |
2,866.18 |
0.0K |
| 10:16 |
2,865.82 |
2,865.82 |
2,865.05 |
2,865.05 |
0.0K |
| 10:17 |
2,865.03 |
2,865.23 |
2,863.65 |
2,863.65 |
0.0K |
| 10:18 |
2,863.71 |
2,863.83 |
2,863.46 |
2,863.83 |
0.0K |
| 10:19 |
2,863.16 |
2,863.16 |
2,862.13 |
2,862.74 |
0.0K |
| 10:20 |
2,862.60 |
2,862.60 |
2,862.21 |
2,862.21 |
0.0K |
| 10:21 |
2,861.96 |
2,863.67 |
2,861.44 |
2,863.11 |
0.0K |
| 10:22 |
2,862.67 |
2,862.67 |
2,861.47 |
2,861.67 |
0.0K |
| 10:23 |
2,861.75 |
2,864.40 |
2,861.75 |
2,864.40 |
0.0K |
| 10:24 |
2,863.97 |
2,863.99 |
2,863.19 |
2,863.99 |
0.0K |
| 10:25 |
2,864.41 |
2,864.91 |
2,864.41 |
2,864.78 |
0.0K |
| 10:26 |
2,864.94 |
2,864.94 |
2,863.85 |
2,863.85 |
0.0K |
| 10:27 |
2,863.37 |
2,863.82 |
2,863.37 |
2,863.38 |
0.0K |
| 10:28 |
2,862.63 |
2,862.63 |
2,862.29 |
2,862.29 |
0.0K |
| 10:29 |
2,862.64 |
2,862.64 |
2,861.42 |
2,862.01 |
0.0K |
| 10:30 |
2,861.97 |
2,861.97 |
2,860.93 |
2,861.22 |
0.0K |
| 10:31 |
2,861.95 |
2,863.51 |
2,861.95 |
2,862.15 |
0.0K |
| 10:32 |
2,861.92 |
2,862.09 |
2,860.77 |
2,860.77 |
0.0K |
| 10:33 |
2,860.87 |
2,860.87 |
2,860.42 |
2,860.42 |
0.0K |
| 10:34 |
2,860.38 |
2,860.38 |
2,858.93 |
2,859.63 |
0.0K |
| 10:35 |
2,859.25 |
2,859.25 |
2,858.61 |
2,858.61 |
0.0K |
| 10:36 |
2,858.76 |
2,859.84 |
2,858.76 |
2,859.84 |
0.0K |
| 10:37 |
2,859.11 |
2,860.79 |
2,859.11 |
2,860.79 |
0.0K |
| 10:38 |
2,860.23 |
2,861.75 |
2,860.23 |
2,861.75 |
0.0K |
| 10:39 |
2,861.76 |
2,861.76 |
2,859.94 |
2,859.94 |
0.0K |
| 10:40 |
2,860.09 |
2,860.09 |
2,859.23 |
2,859.89 |
0.0K |
| 10:41 |
2,859.69 |
2,860.10 |
2,859.47 |
2,859.47 |
0.0K |
| 10:42 |
2,859.18 |
2,859.35 |
2,859.17 |
2,859.35 |
0.0K |
| 10:43 |
2,859.54 |
2,859.97 |
2,858.53 |
2,859.97 |
0.0K |
| 10:44 |
2,859.74 |
2,859.74 |
2,858.71 |
2,858.92 |
0.0K |
| 10:45 |
2,858.88 |
2,858.88 |
2,857.42 |
2,857.42 |
0.0K |
| 10:46 |
2,857.98 |
2,858.02 |
2,857.61 |
2,858.02 |
0.0K |
| 10:47 |
2,857.62 |
2,858.10 |
2,857.04 |
2,858.10 |
0.0K |
| 10:48 |
2,858.90 |
2,860.51 |
2,858.90 |
2,860.51 |
0.0K |
| 10:49 |
2,860.27 |
2,860.27 |
2,858.24 |
2,858.24 |
0.0K |
| 10:50 |
2,859.03 |
2,859.14 |
2,858.46 |
2,858.46 |
0.0K |
| 10:51 |
2,857.98 |
2,857.98 |
2,857.30 |
2,857.46 |
0.0K |
| 10:52 |
2,857.54 |
2,857.54 |
2,856.24 |
2,856.24 |
0.0K |
| 10:53 |
2,856.28 |
2,856.43 |
2,855.90 |
2,855.90 |
0.0K |
| 10:54 |
2,856.16 |
2,856.16 |
2,855.26 |
2,855.86 |
0.0K |
| 10:55 |
2,855.50 |
2,855.50 |
2,854.25 |
2,854.25 |
0.0K |
| 10:56 |
2,854.45 |
2,855.14 |
2,854.24 |
2,854.38 |
0.0K |
| 10:57 |
2,854.87 |
2,854.87 |
2,854.31 |
2,854.48 |
0.0K |
| 10:58 |
2,855.11 |
2,855.35 |
2,854.52 |
2,855.35 |
0.0K |
| 10:59 |
2,855.74 |
2,856.77 |
2,855.74 |
2,856.61 |
0.0K |
| 11:00 |
2,857.05 |
2,859.03 |
2,857.05 |
2,857.54 |
0.0K |
| 11:01 |
2,858.29 |
2,860.11 |
2,858.29 |
2,860.06 |
0.0K |
| 11:02 |
2,859.90 |
2,859.90 |
2,858.71 |
2,859.35 |
0.0K |
| 11:03 |
2,860.17 |
2,860.33 |
2,859.57 |
2,859.57 |
0.0K |
| 11:04 |
2,860.46 |
2,860.46 |
2,858.99 |
2,860.10 |
0.0K |
| 11:05 |
2,859.55 |
2,860.08 |
2,859.31 |
2,859.31 |
0.0K |
| 11:06 |
2,858.86 |
2,860.22 |
2,858.86 |
2,860.22 |
0.0K |
| 11:07 |
2,860.81 |
2,861.13 |
2,860.57 |
2,861.01 |
0.0K |
| 11:08 |
2,861.08 |
2,861.13 |
2,859.87 |
2,859.87 |
0.0K |
| 11:09 |
2,860.25 |
2,861.53 |
2,860.25 |
2,861.53 |
0.0K |
| 11:10 |
2,861.50 |
2,861.50 |
2,860.78 |
2,860.97 |
0.0K |
| 11:11 |
2,860.81 |
2,860.81 |
2,859.90 |
2,859.97 |
0.0K |
| 11:12 |
2,859.76 |
2,860.79 |
2,859.76 |
2,860.79 |
0.0K |
| 11:13 |
2,860.96 |
2,861.76 |
2,860.96 |
2,861.70 |
0.0K |
| 11:14 |
2,861.23 |
2,861.65 |
2,860.94 |
2,861.65 |
0.0K |
| 11:15 |
2,861.26 |
2,861.26 |
2,860.57 |
2,861.03 |
0.0K |
| 11:16 |
2,860.90 |
2,860.90 |
2,860.13 |
2,860.13 |
0.0K |
| 11:17 |
2,860.05 |
2,861.49 |
2,859.98 |
2,861.49 |
0.0K |
| 11:18 |
2,861.19 |
2,861.19 |
2,859.90 |
2,859.90 |
0.0K |
| 11:19 |
2,859.42 |
2,859.42 |
2,858.19 |
2,858.45 |
0.0K |
| 11:20 |
2,858.49 |
2,858.87 |
2,858.21 |
2,858.87 |
0.0K |
| 11:21 |
2,858.44 |
2,858.44 |
2,858.10 |
2,858.10 |
0.0K |
| 11:22 |
2,858.27 |
2,860.02 |
2,858.27 |
2,860.02 |
0.0K |
| 11:23 |
2,859.94 |
2,861.06 |
2,859.94 |
2,861.06 |
0.0K |
| 11:24 |
2,860.91 |
2,861.49 |
2,860.91 |
2,861.49 |
0.0K |
| 11:25 |
2,860.91 |
2,861.38 |
2,860.43 |
2,861.38 |
0.0K |
| 11:26 |
2,861.13 |
2,861.13 |
2,859.94 |
2,860.72 |
0.0K |
| 11:27 |
2,860.47 |
2,860.49 |
2,860.40 |
2,860.40 |
0.0K |
| 11:28 |
2,860.00 |
2,860.50 |
2,859.82 |
2,860.50 |
0.0K |
| 11:29 |
2,860.29 |
2,860.94 |
2,860.29 |
2,860.94 |
0.0K |
| 11:30 |
2,861.06 |
2,862.25 |
2,861.06 |
2,862.25 |
0.0K |
| 11:31 |
2,862.05 |
2,862.87 |
2,862.05 |
2,862.87 |
0.0K |
| 11:32 |
2,863.07 |
2,863.73 |
2,862.75 |
2,863.73 |
0.0K |
| 11:33 |
2,863.47 |
2,863.55 |
2,862.34 |
2,863.55 |
0.0K |
| 11:34 |
2,863.86 |
2,864.49 |
2,863.86 |
2,864.49 |
0.0K |
| 11:35 |
2,864.08 |
2,864.65 |
2,863.74 |
2,864.65 |
0.0K |
| 11:36 |
2,864.95 |
2,865.25 |
2,864.88 |
2,864.88 |
0.0K |
| 11:37 |
2,865.15 |
2,866.10 |
2,865.15 |
2,865.39 |
0.0K |
| 11:38 |
2,864.78 |
2,864.78 |
2,864.62 |
2,864.66 |
0.0K |
| 11:39 |
2,864.59 |
2,864.59 |
2,862.86 |
2,862.86 |
0.0K |
| 11:40 |
2,862.85 |
2,863.00 |
2,862.11 |
2,862.42 |
0.0K |
| 11:41 |
2,862.00 |
2,862.00 |
2,859.77 |
2,859.77 |
0.0K |
| 11:42 |
2,859.70 |
2,859.70 |
2,858.74 |
2,859.35 |
0.0K |
| 11:43 |
2,858.63 |
2,859.32 |
2,858.09 |
2,858.09 |
0.0K |
| 11:44 |
2,858.06 |
2,858.21 |
2,856.81 |
2,856.84 |
0.0K |
| 11:45 |
2,857.16 |
2,857.87 |
2,857.16 |
2,857.86 |
0.0K |
| 11:46 |
2,858.07 |
2,859.33 |
2,858.07 |
2,859.33 |
0.0K |
| 11:47 |
2,859.26 |
2,860.07 |
2,859.26 |
2,860.07 |
0.0K |
| 11:48 |
2,860.13 |
2,861.31 |
2,860.13 |
2,861.31 |
0.0K |
| 11:49 |
2,861.11 |
2,861.11 |
2,860.34 |
2,860.97 |
0.0K |
| 11:50 |
2,861.00 |
2,861.00 |
2,859.67 |
2,859.67 |
0.0K |
| 11:51 |
2,859.13 |
2,859.49 |
2,859.13 |
2,859.49 |
0.0K |
| 11:52 |
2,859.45 |
2,859.59 |
2,858.85 |
2,858.91 |
0.0K |
| 11:53 |
2,858.91 |
2,859.30 |
2,858.91 |
2,859.30 |
0.0K |
| 11:54 |
2,859.14 |
2,859.89 |
2,859.14 |
2,859.89 |
0.0K |
| 11:55 |
2,859.56 |
2,859.56 |
2,858.90 |
2,858.90 |
0.0K |
| 11:56 |
2,859.23 |
2,859.23 |
2,857.63 |
2,857.63 |
0.0K |
| 11:57 |
2,857.27 |
2,857.77 |
2,857.27 |
2,857.77 |
0.0K |
| 11:58 |
2,857.90 |
2,857.96 |
2,856.81 |
2,856.81 |
0.0K |
| 11:59 |
2,856.76 |
2,857.46 |
2,856.76 |
2,857.46 |
0.0K |
| 12:00 |
2,857.11 |
2,857.62 |
2,857.11 |
2,857.19 |
0.0K |
| 12:01 |
2,857.18 |
2,858.49 |
2,857.18 |
2,858.48 |
0.0K |
| 12:02 |
2,858.47 |
2,858.76 |
2,858.23 |
2,858.23 |
0.0K |
| 12:03 |
2,858.10 |
2,858.10 |
2,857.02 |
2,857.28 |
0.0K |
| 12:04 |
2,856.96 |
2,857.48 |
2,856.77 |
2,856.77 |
0.0K |
| 12:05 |
2,856.00 |
2,856.12 |
2,855.72 |
2,855.72 |
0.0K |
| 12:06 |
2,856.55 |
2,856.81 |
2,856.43 |
2,856.43 |
0.0K |
| 12:07 |
2,856.76 |
2,857.30 |
2,856.27 |
2,856.27 |
0.0K |
| 12:08 |
2,856.45 |
2,856.98 |
2,855.77 |
2,855.77 |
0.0K |
| 12:09 |
2,855.69 |
2,856.04 |
2,855.69 |
2,856.04 |
0.0K |
| 12:10 |
2,856.00 |
2,856.34 |
2,856.00 |
2,856.30 |
0.0K |
| 12:11 |
2,856.31 |
2,857.01 |
2,856.31 |
2,856.83 |
0.0K |
| 12:12 |
2,857.26 |
2,857.26 |
2,857.14 |
2,857.17 |
0.0K |
| 12:13 |
2,856.94 |
2,857.70 |
2,856.94 |
2,857.70 |
0.0K |
| 12:14 |
2,857.78 |
2,858.53 |
2,857.78 |
2,858.53 |
0.0K |
| 12:15 |
2,858.96 |
2,858.96 |
2,857.81 |
2,857.81 |
0.0K |
| 12:16 |
2,857.20 |
2,857.20 |
2,856.76 |
2,856.76 |
0.0K |
| 12:17 |
2,856.00 |
2,856.00 |
2,855.42 |
2,855.42 |
0.0K |
| 12:18 |
2,855.46 |
2,855.88 |
2,853.95 |
2,853.95 |
0.0K |
| 12:19 |
2,854.18 |
2,854.83 |
2,854.18 |
2,854.78 |
0.0K |
| 12:20 |
2,854.46 |
2,854.72 |
2,854.46 |
2,854.64 |
0.0K |
| 12:21 |
2,854.49 |
2,854.49 |
2,854.14 |
2,854.48 |
0.0K |
| 12:22 |
2,854.30 |
2,854.30 |
2,853.44 |
2,853.93 |
0.0K |
| 12:23 |
2,853.89 |
2,853.89 |
2,852.62 |
2,852.62 |
0.0K |
| 12:24 |
2,852.63 |
2,853.93 |
2,852.63 |
2,853.93 |
0.0K |
| 12:25 |
2,854.04 |
2,854.38 |
2,854.04 |
2,854.16 |
0.0K |
| 12:26 |
2,855.06 |
2,855.06 |
2,854.37 |
2,854.51 |
0.0K |
| 12:27 |
2,854.33 |
2,854.35 |
2,853.93 |
2,854.16 |
0.0K |
| 12:28 |
2,854.20 |
2,855.30 |
2,854.20 |
2,855.30 |
0.0K |
| 12:29 |
2,855.75 |
2,855.94 |
2,855.16 |
2,855.94 |
0.0K |
| 12:30 |
2,856.17 |
2,856.69 |
2,855.93 |
2,856.69 |
0.0K |
| 12:31 |
2,857.54 |
2,857.54 |
2,856.99 |
2,857.03 |
0.0K |
| 12:32 |
2,858.25 |
2,858.73 |
2,858.23 |
2,858.23 |
0.0K |
| 12:33 |
2,858.41 |
2,859.04 |
2,858.06 |
2,859.04 |
0.0K |
| 12:34 |
2,859.98 |
2,860.53 |
2,859.67 |
2,859.67 |
0.0K |
| 12:35 |
2,860.47 |
2,860.47 |
2,858.33 |
2,858.33 |
0.0K |
| 12:36 |
2,858.03 |
2,858.03 |
2,856.98 |
2,856.98 |
0.0K |
| 12:37 |
2,857.26 |
2,857.26 |
2,856.41 |
2,856.41 |
0.0K |
| 12:38 |
2,856.24 |
2,856.37 |
2,855.61 |
2,855.61 |
0.0K |
| 12:39 |
2,855.45 |
2,855.45 |
2,853.83 |
2,853.83 |
0.0K |
| 12:40 |
2,853.26 |
2,853.99 |
2,853.26 |
2,853.99 |
0.0K |
| 12:41 |
2,854.26 |
2,854.76 |
2,853.98 |
2,854.76 |
0.0K |
| 12:42 |
2,854.21 |
2,854.21 |
2,853.71 |
2,854.05 |
0.0K |
| 12:43 |
2,854.78 |
2,855.08 |
2,854.33 |
2,854.33 |
0.0K |
| 12:44 |
2,854.06 |
2,854.09 |
2,853.69 |
2,853.70 |
0.0K |
| 12:45 |
2,853.67 |
2,854.03 |
2,853.67 |
2,854.01 |
0.0K |
| 12:46 |
2,854.61 |
2,855.41 |
2,854.55 |
2,854.55 |
0.0K |
| 12:47 |
2,855.35 |
2,855.35 |
2,854.72 |
2,854.72 |
0.0K |
| 12:48 |
2,855.06 |
2,855.06 |
2,853.94 |
2,854.45 |
0.0K |
| 12:49 |
2,854.25 |
2,854.25 |
2,854.05 |
2,854.16 |
0.0K |
| 12:50 |
2,854.19 |
2,854.83 |
2,854.10 |
2,854.83 |
0.0K |
| 12:51 |
2,854.56 |
2,855.51 |
2,854.56 |
2,855.51 |
0.0K |
| 12:52 |
2,855.32 |
2,855.32 |
2,854.04 |
2,854.20 |
0.0K |
| 12:53 |
2,854.71 |
2,856.25 |
2,854.71 |
2,855.49 |
0.0K |
| 12:54 |
2,854.85 |
2,855.18 |
2,854.67 |
2,855.18 |
0.0K |
| 12:55 |
2,855.16 |
2,855.60 |
2,855.16 |
2,855.60 |
0.0K |
| 12:56 |
2,855.21 |
2,855.90 |
2,855.21 |
2,855.90 |
0.0K |
| 12:57 |
2,856.33 |
2,856.33 |
2,854.99 |
2,855.07 |
0.0K |
| 12:58 |
2,854.88 |
2,854.88 |
2,854.31 |
2,854.38 |
0.0K |
| 12:59 |
2,854.34 |
2,854.73 |
2,854.21 |
2,854.42 |
0.0K |
| 13:00 |
2,854.02 |
2,854.44 |
2,853.79 |
2,854.44 |
0.0K |
| 13:01 |
2,854.07 |
2,854.07 |
2,853.86 |
2,853.90 |
0.0K |
| 13:02 |
2,853.63 |
2,853.87 |
2,852.06 |
2,852.07 |
0.0K |
| 13:03 |
2,853.19 |
2,853.19 |
2,851.47 |
2,851.47 |
0.0K |
| 13:04 |
2,851.27 |
2,851.52 |
2,851.16 |
2,851.29 |
0.0K |
| 13:05 |
2,851.08 |
2,852.30 |
2,851.08 |
2,851.67 |
0.0K |
| 13:06 |
2,851.58 |
2,851.68 |
2,851.11 |
2,851.66 |
0.0K |
| 13:07 |
2,851.14 |
2,851.14 |
2,850.66 |
2,851.07 |
0.0K |
| 13:08 |
2,851.12 |
2,851.67 |
2,850.50 |
2,850.50 |
0.0K |
| 13:09 |
2,850.63 |
2,850.87 |
2,850.51 |
2,850.51 |
0.0K |
| 13:10 |
2,850.25 |
2,850.84 |
2,849.52 |
2,850.84 |
0.0K |
| 13:11 |
2,850.15 |
2,850.15 |
2,848.18 |
2,848.18 |
0.0K |
| 13:12 |
2,848.77 |
2,849.05 |
2,848.77 |
2,848.86 |
0.0K |
| 13:13 |
2,848.86 |
2,849.28 |
2,848.54 |
2,849.01 |
0.0K |
| 13:14 |
2,849.27 |
2,850.54 |
2,849.27 |
2,850.54 |
0.0K |
| 13:15 |
2,850.69 |
2,851.02 |
2,850.69 |
2,851.02 |
0.0K |
| 13:16 |
2,850.83 |
2,851.28 |
2,850.56 |
2,851.28 |
0.0K |
| 13:17 |
2,851.15 |
2,851.94 |
2,851.15 |
2,851.60 |
0.0K |
| 13:18 |
2,850.92 |
2,850.92 |
2,850.57 |
2,850.57 |
0.0K |
| 13:19 |
2,850.60 |
2,851.62 |
2,850.60 |
2,851.34 |
0.0K |
| 13:20 |
2,851.45 |
2,851.94 |
2,851.24 |
2,851.94 |
0.0K |
| 13:21 |
2,852.03 |
2,853.27 |
2,852.03 |
2,852.80 |
0.0K |
| 13:22 |
2,851.89 |
2,853.10 |
2,851.89 |
2,853.10 |
0.0K |
| 13:23 |
2,853.71 |
2,854.04 |
2,853.50 |
2,853.51 |
0.0K |
| 13:24 |
2,853.31 |
2,853.95 |
2,853.30 |
2,853.74 |
0.0K |
| 13:25 |
2,853.31 |
2,853.31 |
2,852.24 |
2,852.24 |
0.0K |
| 13:26 |
2,851.80 |
2,852.79 |
2,851.73 |
2,851.73 |
0.0K |
| 13:27 |
2,852.36 |
2,852.36 |
2,851.55 |
2,851.85 |
0.0K |
| 13:28 |
2,851.78 |
2,852.06 |
2,851.49 |
2,851.49 |
0.0K |
| 13:29 |
2,851.23 |
2,851.36 |
2,850.56 |
2,850.56 |
0.0K |
| 13:30 |
2,850.50 |
2,850.54 |
2,849.86 |
2,849.86 |
0.0K |
| 13:31 |
2,850.26 |
2,850.26 |
2,848.95 |
2,849.40 |
0.0K |
| 13:32 |
2,849.54 |
2,850.01 |
2,849.54 |
2,849.80 |
0.0K |
| 13:33 |
2,849.50 |
2,849.97 |
2,849.50 |
2,849.97 |
0.0K |
| 13:34 |
2,849.53 |
2,849.53 |
2,848.49 |
2,848.49 |
0.0K |
| 13:35 |
2,848.45 |
2,848.82 |
2,848.39 |
2,848.57 |
0.0K |
| 13:36 |
2,848.73 |
2,849.27 |
2,847.67 |
2,847.67 |
0.0K |
| 13:37 |
2,847.71 |
2,847.71 |
2,845.63 |
2,845.63 |
0.0K |
| 13:38 |
2,845.97 |
2,847.26 |
2,845.97 |
2,847.26 |
0.0K |
| 13:39 |
2,847.62 |
2,848.04 |
2,847.56 |
2,847.63 |
0.0K |
| 13:40 |
2,847.66 |
2,847.82 |
2,847.31 |
2,847.31 |
0.0K |
| 13:41 |
2,847.50 |
2,847.53 |
2,847.08 |
2,847.53 |
0.0K |
| 13:42 |
2,847.13 |
2,847.81 |
2,847.13 |
2,847.73 |
0.0K |
| 13:43 |
2,847.61 |
2,847.74 |
2,847.44 |
2,847.74 |
0.0K |
| 13:44 |
2,847.84 |
2,847.84 |
2,847.14 |
2,847.14 |
0.0K |
| 13:45 |
2,846.76 |
2,847.36 |
2,846.67 |
2,847.36 |
0.0K |
| 13:46 |
2,848.18 |
2,848.18 |
2,846.74 |
2,846.74 |
0.0K |
| 13:47 |
2,846.41 |
2,846.58 |
2,845.40 |
2,846.58 |
0.0K |
| 13:48 |
2,846.42 |
2,846.50 |
2,846.26 |
2,846.26 |
0.0K |
| 13:49 |
2,845.69 |
2,845.96 |
2,845.69 |
2,845.84 |
0.0K |
| 13:50 |
2,845.83 |
2,845.83 |
2,845.38 |
2,845.41 |
0.0K |
| 13:51 |
2,845.19 |
2,845.19 |
2,844.67 |
2,845.17 |
0.0K |
| 13:52 |
2,844.87 |
2,845.65 |
2,844.87 |
2,845.51 |
0.0K |
| 13:53 |
2,845.38 |
2,846.85 |
2,845.38 |
2,846.85 |
0.0K |
| 13:54 |
2,847.33 |
2,847.33 |
2,846.85 |
2,846.85 |
0.0K |
| 13:55 |
2,847.44 |
2,847.54 |
2,847.05 |
2,847.42 |
0.0K |
| 13:56 |
2,846.77 |
2,846.77 |
2,845.60 |
2,845.74 |
0.0K |
| 13:57 |
2,845.58 |
2,846.55 |
2,845.58 |
2,846.49 |
0.0K |
| 13:58 |
2,846.46 |
2,846.79 |
2,846.28 |
2,846.71 |
0.0K |
| 13:59 |
2,846.24 |
2,846.53 |
2,845.49 |
2,845.49 |
0.0K |
| 14:00 |
2,845.57 |
2,845.69 |
2,844.84 |
2,844.84 |
0.0K |
| 14:01 |
2,845.58 |
2,845.59 |
2,844.99 |
2,844.99 |
0.0K |
| 14:02 |
2,845.62 |
2,845.62 |
2,845.01 |
2,845.52 |
0.0K |
| 14:03 |
2,845.48 |
2,845.75 |
2,844.87 |
2,844.91 |
0.0K |
| 14:04 |
2,844.85 |
2,844.85 |
2,844.49 |
2,844.49 |
0.0K |
| 14:05 |
2,844.36 |
2,844.37 |
2,844.15 |
2,844.30 |
0.0K |
| 14:06 |
2,844.27 |
2,844.27 |
2,842.58 |
2,843.06 |
0.0K |
| 14:07 |
2,843.12 |
2,843.12 |
2,842.76 |
2,842.91 |
0.0K |
| 14:08 |
2,842.88 |
2,842.92 |
2,842.76 |
2,842.92 |
0.0K |
| 14:09 |
2,842.88 |
2,844.14 |
2,842.88 |
2,843.88 |
0.0K |
| 14:10 |
2,844.39 |
2,845.84 |
2,844.39 |
2,845.84 |
0.0K |
| 14:11 |
2,845.09 |
2,848.63 |
2,844.89 |
2,848.63 |
0.0K |
| 14:12 |
2,846.74 |
2,847.01 |
2,846.36 |
2,846.63 |
0.0K |
| 14:13 |
2,846.68 |
2,846.68 |
2,845.94 |
2,845.94 |
0.0K |
| 14:14 |
2,845.02 |
2,845.66 |
2,845.02 |
2,845.66 |
0.0K |
| 14:15 |
2,845.59 |
2,846.55 |
2,845.59 |
2,846.55 |
0.0K |
| 14:16 |
2,846.86 |
2,847.02 |
2,846.59 |
2,846.59 |
0.0K |
| 14:17 |
2,846.47 |
2,846.88 |
2,846.38 |
2,846.48 |
0.0K |
| 14:18 |
2,846.79 |
2,847.42 |
2,846.79 |
2,847.02 |
0.0K |
| 14:19 |
2,846.98 |
2,846.98 |
2,845.16 |
2,845.16 |
0.0K |
| 14:20 |
2,845.01 |
2,845.80 |
2,845.01 |
2,845.42 |
0.0K |
| 14:21 |
2,845.65 |
2,845.82 |
2,845.65 |
2,845.82 |
0.0K |
| 14:22 |
2,845.54 |
2,845.54 |
2,844.33 |
2,844.96 |
0.0K |
| 14:23 |
2,845.24 |
2,845.24 |
2,844.58 |
2,844.92 |
0.0K |
| 14:24 |
2,844.60 |
2,845.12 |
2,844.60 |
2,844.96 |
0.0K |
| 14:25 |
2,844.88 |
2,844.93 |
2,844.46 |
2,844.46 |
0.0K |
| 14:26 |
2,844.71 |
2,844.71 |
2,843.60 |
2,843.60 |
0.0K |
| 14:27 |
2,843.03 |
2,843.03 |
2,842.96 |
2,842.96 |
0.0K |
| 14:28 |
2,842.63 |
2,843.02 |
2,842.63 |
2,843.02 |
0.0K |
| 14:29 |
2,843.08 |
2,843.42 |
2,842.98 |
2,843.42 |
0.0K |
| 14:30 |
2,843.61 |
2,844.69 |
2,843.61 |
2,844.46 |
0.0K |
| 14:31 |
2,844.93 |
2,845.20 |
2,844.86 |
2,845.07 |
0.0K |
| 14:32 |
2,845.42 |
2,845.42 |
2,844.52 |
2,844.52 |
0.0K |
| 14:33 |
2,843.78 |
2,843.90 |
2,843.73 |
2,843.90 |
0.0K |
| 14:34 |
2,844.08 |
2,844.08 |
2,843.72 |
2,844.05 |
0.0K |
| 14:35 |
2,844.02 |
2,844.02 |
2,843.34 |
2,843.34 |
0.0K |
| 14:36 |
2,842.97 |
2,843.25 |
2,842.97 |
2,843.25 |
0.0K |
| 14:37 |
2,842.97 |
2,842.97 |
2,842.54 |
2,842.85 |
0.0K |
| 14:38 |
2,842.41 |
2,842.41 |
2,842.01 |
2,842.36 |
0.0K |
| 14:39 |
2,842.26 |
2,842.43 |
2,842.01 |
2,842.01 |
0.0K |
| 14:40 |
2,842.00 |
2,842.00 |
2,841.53 |
2,841.60 |
0.0K |
| 14:41 |
2,841.30 |
2,841.30 |
2,840.90 |
2,841.29 |
0.0K |
| 14:42 |
2,840.07 |
2,841.52 |
2,840.07 |
2,841.52 |
0.0K |
| 14:43 |
2,842.04 |
2,842.31 |
2,841.81 |
2,842.31 |
0.0K |
| 14:44 |
2,841.88 |
2,841.88 |
2,841.40 |
2,841.55 |
0.0K |
| 14:45 |
2,841.72 |
2,842.09 |
2,841.72 |
2,842.09 |
0.0K |
| 14:46 |
2,842.42 |
2,842.48 |
2,841.43 |
2,841.43 |
0.0K |
| 14:47 |
2,841.42 |
2,842.11 |
2,841.42 |
2,842.11 |
0.0K |
| 14:48 |
2,842.08 |
2,842.14 |
2,841.61 |
2,841.70 |
0.0K |
| 14:49 |
2,841.60 |
2,841.62 |
2,841.44 |
2,841.55 |
0.0K |
| 14:50 |
2,841.18 |
2,841.18 |
2,840.86 |
2,840.95 |
0.0K |
| 14:51 |
2,841.01 |
2,841.66 |
2,841.01 |
2,841.66 |
0.0K |
| 14:52 |
2,841.42 |
2,841.63 |
2,841.06 |
2,841.63 |
0.0K |
| 14:53 |
2,841.38 |
2,841.38 |
2,839.02 |
2,839.02 |
0.0K |
| 14:54 |
2,839.51 |
2,839.73 |
2,838.75 |
2,838.75 |
0.0K |
| 14:55 |
2,838.26 |
2,838.26 |
2,836.59 |
2,836.91 |
0.0K |
| 14:56 |
2,836.45 |
2,836.45 |
2,835.87 |
2,836.08 |
0.0K |
| 14:57 |
2,836.00 |
2,836.85 |
2,836.00 |
2,836.85 |
0.0K |
| 14:58 |
2,836.69 |
2,836.69 |
2,836.40 |
2,836.40 |
0.0K |
| 14:59 |
2,836.60 |
2,836.60 |
2,835.70 |
2,835.70 |
0.0K |
| 15:00 |
2,835.28 |
2,836.56 |
2,835.28 |
2,836.56 |
0.0K |
| 15:01 |
2,836.65 |
2,836.65 |
2,835.80 |
2,835.80 |
0.0K |
| 15:02 |
2,835.85 |
2,835.91 |
2,835.67 |
2,835.91 |
0.0K |
| 15:03 |
2,835.75 |
2,835.96 |
2,835.39 |
2,835.39 |
0.0K |
| 15:04 |
2,835.59 |
2,835.59 |
2,832.71 |
2,832.71 |
0.0K |
| 15:05 |
2,833.74 |
2,834.61 |
2,833.74 |
2,834.48 |
0.0K |
| 15:06 |
2,833.54 |
2,833.54 |
2,832.07 |
2,832.16 |
0.0K |
| 15:07 |
2,831.31 |
2,831.31 |
2,831.10 |
2,831.15 |
0.0K |
| 15:08 |
2,830.88 |
2,831.37 |
2,830.88 |
2,831.37 |
0.0K |
| 15:09 |
2,830.78 |
2,831.42 |
2,830.78 |
2,831.09 |
0.0K |
| 15:10 |
2,830.96 |
2,831.80 |
2,830.96 |
2,831.80 |
0.0K |
| 15:11 |
2,830.96 |
2,830.96 |
2,829.84 |
2,830.12 |
0.0K |
| 15:12 |
2,830.64 |
2,832.66 |
2,830.61 |
2,832.66 |
0.0K |
| 15:13 |
2,833.31 |
2,833.82 |
2,833.31 |
2,833.61 |
0.0K |
| 15:14 |
2,834.59 |
2,835.93 |
2,834.20 |
2,835.93 |
0.0K |
| 15:15 |
2,836.10 |
2,838.00 |
2,836.10 |
2,838.00 |
0.0K |
| 15:16 |
2,838.06 |
2,839.84 |
2,838.06 |
2,838.74 |
0.0K |
| 15:17 |
2,838.38 |
2,838.38 |
2,836.88 |
2,836.88 |
0.0K |
| 15:18 |
2,837.49 |
2,837.89 |
2,837.49 |
2,837.89 |
0.0K |
| 15:19 |
2,838.13 |
2,839.88 |
2,838.13 |
2,839.88 |
0.0K |
| 15:20 |
2,840.16 |
2,841.85 |
2,839.92 |
2,841.47 |
0.0K |
| 15:21 |
2,841.68 |
2,841.68 |
2,841.39 |
2,841.62 |
0.0K |
| 15:22 |
2,840.83 |
2,841.63 |
2,840.83 |
2,841.63 |
0.0K |
| 15:23 |
2,840.93 |
2,841.80 |
2,840.74 |
2,841.68 |
0.0K |
| 15:24 |
2,841.83 |
2,842.79 |
2,841.79 |
2,842.79 |
0.0K |
| 15:25 |
2,843.48 |
2,843.89 |
2,843.39 |
2,843.89 |
0.0K |
| 15:26 |
2,844.41 |
2,846.01 |
2,844.09 |
2,846.01 |
0.0K |
| 15:27 |
2,846.44 |
2,846.57 |
2,845.87 |
2,846.57 |
0.0K |
| 15:28 |
2,846.79 |
2,847.58 |
2,846.79 |
2,846.97 |
0.0K |
| 15:29 |
2,847.32 |
2,847.32 |
2,844.27 |
2,844.27 |
0.0K |
| 15:30 |
2,843.00 |
2,845.57 |
2,843.00 |
2,845.49 |
0.0K |
| 15:31 |
2,845.67 |
2,846.35 |
2,845.17 |
2,846.35 |
0.0K |
| 15:32 |
2,845.93 |
2,847.22 |
2,845.93 |
2,846.83 |
0.0K |
| 15:33 |
2,847.52 |
2,848.52 |
2,847.52 |
2,847.62 |
0.0K |
| 15:34 |
2,847.97 |
2,850.29 |
2,847.97 |
2,850.29 |
0.0K |
| 15:35 |
2,850.77 |
2,851.78 |
2,850.58 |
2,851.69 |
0.0K |
| 15:36 |
2,850.46 |
2,850.46 |
2,848.03 |
2,848.03 |
0.0K |
| 15:37 |
2,846.91 |
2,847.17 |
2,846.84 |
2,846.84 |
0.0K |
| 15:38 |
2,846.38 |
2,846.38 |
2,845.47 |
2,845.55 |
0.0K |
| 15:39 |
2,845.81 |
2,847.78 |
2,845.81 |
2,847.64 |
0.0K |
| 15:40 |
2,847.96 |
2,848.19 |
2,847.12 |
2,847.12 |
0.0K |
| 15:41 |
2,846.50 |
2,846.50 |
2,845.16 |
2,845.64 |
0.0K |
| 15:42 |
2,846.13 |
2,846.13 |
2,842.03 |
2,842.03 |
0.0K |
| 15:43 |
2,842.50 |
2,843.78 |
2,842.50 |
2,843.78 |
0.0K |
| 15:44 |
2,843.14 |
2,843.14 |
2,841.22 |
2,841.22 |
0.0K |
| 15:45 |
2,841.08 |
2,842.77 |
2,841.08 |
2,842.55 |
0.0K |
| 15:46 |
2,843.01 |
2,843.01 |
2,842.13 |
2,842.13 |
0.0K |
| 15:47 |
2,842.23 |
2,844.16 |
2,842.23 |
2,844.16 |
0.0K |
| 15:48 |
2,844.80 |
2,845.50 |
2,844.07 |
2,844.32 |
0.0K |
| 15:49 |
2,843.81 |
2,844.72 |
2,843.81 |
2,844.72 |
0.0K |
| 15:50 |
2,844.57 |
2,846.78 |
2,844.57 |
2,846.58 |
0.0K |
| 15:51 |
2,847.68 |
2,848.78 |
2,846.98 |
2,846.98 |
0.0K |
| 15:52 |
2,846.55 |
2,848.26 |
2,846.55 |
2,848.26 |
0.0K |
| 15:53 |
2,847.61 |
2,847.61 |
2,844.82 |
2,844.82 |
0.0K |
| 15:54 |
2,844.38 |
2,844.38 |
2,842.55 |
2,842.55 |
0.0K |
| 15:55 |
2,844.36 |
2,846.55 |
2,844.36 |
2,846.45 |
0.0K |
| 15:56 |
2,847.01 |
2,847.13 |
2,846.77 |
2,847.13 |
0.0K |
| 15:57 |
2,847.02 |
2,848.06 |
2,846.00 |
2,846.00 |
0.0K |
| 15:58 |
2,845.73 |
2,845.93 |
2,845.11 |
2,845.11 |
0.0K |
| 15:59 |
2,845.29 |
2,845.29 |
2,844.18 |
2,844.61 |
0.0K |
| 16:00 |
2,846.54 |
2,846.54 |
2,846.32 |
2,846.34 |
0.0K |
| 16:01 |
2,846.35 |
2,846.35 |
2,846.34 |
2,846.34 |
0.0K |
| 16:02 |
2,846.39 |
2,846.41 |
2,846.39 |
2,846.41 |
0.0K |
| 16:03 |
2,846.39 |
2,846.39 |
2,846.33 |
2,846.33 |
0.0K |
| 16:04 |
2,846.33 |
2,846.34 |
2,846.32 |
2,846.32 |
0.0K |
| 16:05 |
2,846.31 |
2,846.40 |
2,846.31 |
2,846.34 |
0.0K |
| 16:06 |
2,846.33 |
2,846.34 |
2,846.30 |
2,846.30 |
0.0K |
| 16:07 |
2,846.31 |
2,846.35 |
2,846.29 |
2,846.35 |
0.0K |
| 16:08 |
2,846.35 |
2,846.35 |
2,846.34 |
2,846.35 |
0.0K |
| 16:09 |
2,846.36 |
2,846.36 |
2,846.33 |
2,846.33 |
0.0K |
| 16:10 |
2,846.31 |
2,846.32 |
2,846.30 |
2,846.30 |
0.0K |
| 16:11 |
2,846.30 |
2,846.33 |
2,846.30 |
2,846.33 |
0.0K |
| 16:12 |
2,846.34 |
2,846.36 |
2,846.34 |
2,846.34 |
0.0K |
| 16:13 |
2,846.31 |
2,846.33 |
2,846.29 |
2,846.33 |
0.0K |
| 16:14 |
2,846.36 |
2,846.36 |
2,846.30 |
2,846.30 |
0.0K |
| 16:15 |
2,846.31 |
2,846.31 |
2,846.31 |
2,846.31 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|