| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,872.23 |
2,872.23 |
2,871.92 |
2,871.92 |
0.0K |
| 09:32 |
2,871.87 |
2,871.87 |
2,871.73 |
2,871.86 |
0.0K |
| 09:33 |
2,871.71 |
2,871.90 |
2,871.28 |
2,871.28 |
0.0K |
| 09:34 |
2,871.24 |
2,871.41 |
2,871.07 |
2,871.09 |
0.0K |
| 09:35 |
2,871.10 |
2,871.60 |
2,871.10 |
2,871.47 |
0.0K |
| 09:36 |
2,871.33 |
2,871.69 |
2,871.33 |
2,871.69 |
0.0K |
| 09:37 |
2,871.66 |
2,871.83 |
2,871.44 |
2,871.44 |
0.0K |
| 09:38 |
2,871.31 |
2,871.71 |
2,871.31 |
2,871.60 |
0.0K |
| 09:39 |
2,871.67 |
2,871.99 |
2,871.67 |
2,871.99 |
0.0K |
| 09:40 |
2,871.93 |
2,872.02 |
2,871.79 |
2,871.79 |
0.0K |
| 09:41 |
2,871.78 |
2,871.78 |
2,871.23 |
2,871.23 |
0.0K |
| 09:42 |
2,871.30 |
2,871.60 |
2,871.30 |
2,871.60 |
0.0K |
| 09:43 |
2,871.63 |
2,871.63 |
2,871.19 |
2,871.19 |
0.0K |
| 09:44 |
2,871.20 |
2,871.20 |
2,870.09 |
2,870.09 |
0.0K |
| 09:45 |
2,870.06 |
2,870.06 |
2,869.04 |
2,869.48 |
0.0K |
| 09:46 |
2,869.34 |
2,869.53 |
2,869.34 |
2,869.39 |
0.0K |
| 09:47 |
2,869.36 |
2,869.36 |
2,868.62 |
2,868.62 |
0.0K |
| 09:48 |
2,869.04 |
2,869.70 |
2,869.04 |
2,869.18 |
0.0K |
| 09:49 |
2,869.12 |
2,869.12 |
2,868.96 |
2,868.96 |
0.0K |
| 09:50 |
2,869.04 |
2,869.04 |
2,868.88 |
2,869.02 |
0.0K |
| 09:51 |
2,869.02 |
2,869.02 |
2,868.76 |
2,868.82 |
0.0K |
| 09:52 |
2,868.94 |
2,868.94 |
2,868.11 |
2,868.11 |
0.0K |
| 09:53 |
2,868.11 |
2,868.11 |
2,866.21 |
2,866.21 |
0.0K |
| 09:54 |
2,866.37 |
2,866.82 |
2,866.37 |
2,866.48 |
0.0K |
| 09:55 |
2,866.59 |
2,866.59 |
2,866.37 |
2,866.44 |
0.0K |
| 09:56 |
2,866.79 |
2,866.79 |
2,866.48 |
2,866.48 |
0.0K |
| 09:57 |
2,866.49 |
2,866.49 |
2,865.42 |
2,865.42 |
0.0K |
| 09:58 |
2,865.56 |
2,865.56 |
2,865.03 |
2,865.03 |
0.0K |
| 09:59 |
2,864.94 |
2,864.94 |
2,864.06 |
2,864.06 |
0.0K |
| 10:00 |
2,863.94 |
2,863.94 |
2,862.60 |
2,862.60 |
0.0K |
| 10:01 |
2,861.88 |
2,862.00 |
2,860.88 |
2,860.88 |
0.0K |
| 10:02 |
2,861.51 |
2,862.00 |
2,861.51 |
2,862.00 |
0.0K |
| 10:03 |
2,862.29 |
2,863.31 |
2,862.29 |
2,863.31 |
0.0K |
| 10:04 |
2,863.39 |
2,863.87 |
2,863.39 |
2,863.87 |
0.0K |
| 10:05 |
2,864.05 |
2,864.78 |
2,864.05 |
2,864.49 |
0.0K |
| 10:06 |
2,864.36 |
2,864.84 |
2,864.36 |
2,864.75 |
0.0K |
| 10:07 |
2,864.43 |
2,864.43 |
2,863.53 |
2,863.53 |
0.0K |
| 10:08 |
2,863.28 |
2,863.28 |
2,862.68 |
2,862.93 |
0.0K |
| 10:09 |
2,862.78 |
2,862.91 |
2,862.61 |
2,862.61 |
0.0K |
| 10:10 |
2,862.85 |
2,862.86 |
2,862.41 |
2,862.86 |
0.0K |
| 10:11 |
2,862.82 |
2,862.95 |
2,862.82 |
2,862.90 |
0.0K |
| 10:12 |
2,863.20 |
2,863.53 |
2,863.19 |
2,863.53 |
0.0K |
| 10:13 |
2,863.77 |
2,864.73 |
2,863.77 |
2,864.73 |
0.0K |
| 10:14 |
2,864.74 |
2,865.32 |
2,864.74 |
2,865.13 |
0.0K |
| 10:15 |
2,864.81 |
2,865.35 |
2,864.81 |
2,865.35 |
0.0K |
| 10:16 |
2,865.68 |
2,865.73 |
2,865.56 |
2,865.73 |
0.0K |
| 10:17 |
2,865.92 |
2,866.53 |
2,865.92 |
2,866.53 |
0.0K |
| 10:18 |
2,866.65 |
2,866.65 |
2,866.51 |
2,866.60 |
0.0K |
| 10:19 |
2,866.69 |
2,866.69 |
2,866.37 |
2,866.54 |
0.0K |
| 10:20 |
2,866.44 |
2,867.18 |
2,866.44 |
2,867.18 |
0.0K |
| 10:21 |
2,867.05 |
2,867.05 |
2,866.86 |
2,866.92 |
0.0K |
| 10:22 |
2,866.89 |
2,866.89 |
2,866.77 |
2,866.77 |
0.0K |
| 10:23 |
2,866.66 |
2,866.66 |
2,865.71 |
2,865.71 |
0.0K |
| 10:24 |
2,865.82 |
2,865.86 |
2,865.74 |
2,865.74 |
0.0K |
| 10:25 |
2,866.01 |
2,866.34 |
2,865.84 |
2,866.33 |
0.0K |
| 10:26 |
2,865.96 |
2,866.33 |
2,865.96 |
2,866.33 |
0.0K |
| 10:27 |
2,866.56 |
2,866.57 |
2,866.46 |
2,866.46 |
0.0K |
| 10:28 |
2,866.56 |
2,866.56 |
2,866.42 |
2,866.42 |
0.0K |
| 10:29 |
2,866.46 |
2,866.55 |
2,866.36 |
2,866.55 |
0.0K |
| 10:30 |
2,866.53 |
2,867.27 |
2,866.53 |
2,867.27 |
0.0K |
| 10:31 |
2,867.23 |
2,867.27 |
2,867.13 |
2,867.27 |
0.0K |
| 10:32 |
2,867.22 |
2,867.51 |
2,867.22 |
2,867.51 |
0.0K |
| 10:33 |
2,867.35 |
2,867.49 |
2,867.29 |
2,867.32 |
0.0K |
| 10:34 |
2,867.10 |
2,867.36 |
2,866.87 |
2,866.87 |
0.0K |
| 10:35 |
2,866.76 |
2,866.76 |
2,866.47 |
2,866.56 |
0.0K |
| 10:36 |
2,866.46 |
2,866.46 |
2,865.28 |
2,865.28 |
0.0K |
| 10:37 |
2,865.29 |
2,865.84 |
2,865.29 |
2,865.45 |
0.0K |
| 10:38 |
2,865.10 |
2,865.48 |
2,865.10 |
2,865.48 |
0.0K |
| 10:39 |
2,865.45 |
2,865.64 |
2,865.45 |
2,865.61 |
0.0K |
| 10:40 |
2,865.52 |
2,865.52 |
2,864.82 |
2,864.82 |
0.0K |
| 10:41 |
2,864.94 |
2,865.18 |
2,864.80 |
2,865.18 |
0.0K |
| 10:42 |
2,865.18 |
2,865.45 |
2,865.12 |
2,865.45 |
0.0K |
| 10:43 |
2,865.38 |
2,865.38 |
2,864.90 |
2,865.09 |
0.0K |
| 10:44 |
2,864.97 |
2,865.27 |
2,864.97 |
2,865.10 |
0.0K |
| 10:45 |
2,864.89 |
2,865.04 |
2,864.82 |
2,865.04 |
0.0K |
| 10:46 |
2,864.93 |
2,864.93 |
2,864.13 |
2,864.13 |
0.0K |
| 10:47 |
2,863.94 |
2,863.94 |
2,863.33 |
2,863.33 |
0.0K |
| 10:48 |
2,863.39 |
2,863.98 |
2,863.36 |
2,863.36 |
0.0K |
| 10:49 |
2,863.37 |
2,863.48 |
2,863.23 |
2,863.26 |
0.0K |
| 10:50 |
2,863.30 |
2,863.30 |
2,863.09 |
2,863.09 |
0.0K |
| 10:51 |
2,863.11 |
2,863.11 |
2,862.43 |
2,862.48 |
0.0K |
| 10:52 |
2,862.63 |
2,862.71 |
2,862.44 |
2,862.44 |
0.0K |
| 10:53 |
2,862.33 |
2,862.69 |
2,862.33 |
2,862.69 |
0.0K |
| 10:54 |
2,862.91 |
2,862.91 |
2,862.44 |
2,862.44 |
0.0K |
| 10:55 |
2,862.33 |
2,862.62 |
2,862.33 |
2,862.62 |
0.0K |
| 10:56 |
2,862.88 |
2,862.88 |
2,862.47 |
2,862.47 |
0.0K |
| 10:57 |
2,862.52 |
2,862.65 |
2,862.44 |
2,862.55 |
0.0K |
| 10:58 |
2,862.47 |
2,862.47 |
2,862.20 |
2,862.20 |
0.0K |
| 10:59 |
2,862.09 |
2,862.09 |
2,861.29 |
2,861.29 |
0.0K |
| 11:00 |
2,861.59 |
2,862.68 |
2,861.59 |
2,862.68 |
0.0K |
| 11:01 |
2,863.03 |
2,863.03 |
2,862.72 |
2,863.03 |
0.0K |
| 11:02 |
2,863.10 |
2,863.10 |
2,862.43 |
2,862.43 |
0.0K |
| 11:03 |
2,862.44 |
2,862.59 |
2,862.43 |
2,862.43 |
0.0K |
| 11:04 |
2,862.30 |
2,862.34 |
2,862.25 |
2,862.25 |
0.0K |
| 11:05 |
2,862.26 |
2,862.59 |
2,862.26 |
2,862.59 |
0.0K |
| 11:06 |
2,862.67 |
2,862.95 |
2,862.67 |
2,862.95 |
0.0K |
| 11:07 |
2,862.97 |
2,863.13 |
2,862.97 |
2,863.13 |
0.0K |
| 11:08 |
2,863.05 |
2,863.64 |
2,863.05 |
2,863.64 |
0.0K |
| 11:09 |
2,863.76 |
2,864.07 |
2,863.69 |
2,864.07 |
0.0K |
| 11:10 |
2,864.22 |
2,864.73 |
2,864.22 |
2,864.73 |
0.0K |
| 11:11 |
2,864.72 |
2,864.97 |
2,864.59 |
2,864.63 |
0.0K |
| 11:12 |
2,864.74 |
2,864.88 |
2,864.74 |
2,864.83 |
0.0K |
| 11:13 |
2,864.95 |
2,864.95 |
2,864.52 |
2,864.52 |
0.0K |
| 11:14 |
2,864.53 |
2,864.53 |
2,864.45 |
2,864.50 |
0.0K |
| 11:15 |
2,864.53 |
2,864.53 |
2,863.44 |
2,863.44 |
0.0K |
| 11:16 |
2,863.46 |
2,863.57 |
2,863.37 |
2,863.51 |
0.0K |
| 11:17 |
2,863.45 |
2,863.45 |
2,863.26 |
2,863.41 |
0.0K |
| 11:18 |
2,863.13 |
2,863.14 |
2,862.96 |
2,862.96 |
0.0K |
| 11:19 |
2,863.00 |
2,863.00 |
2,862.95 |
2,862.97 |
0.0K |
| 11:20 |
2,862.93 |
2,863.29 |
2,862.93 |
2,863.29 |
0.0K |
| 11:21 |
2,863.41 |
2,864.14 |
2,863.41 |
2,864.14 |
0.0K |
| 11:22 |
2,864.15 |
2,864.15 |
2,863.90 |
2,863.93 |
0.0K |
| 11:23 |
2,863.87 |
2,863.87 |
2,863.47 |
2,863.74 |
0.0K |
| 11:24 |
2,863.96 |
2,863.96 |
2,863.83 |
2,863.85 |
0.0K |
| 11:25 |
2,863.94 |
2,864.02 |
2,863.75 |
2,864.02 |
0.0K |
| 11:26 |
2,863.84 |
2,863.88 |
2,863.72 |
2,863.72 |
0.0K |
| 11:27 |
2,863.72 |
2,863.92 |
2,863.72 |
2,863.91 |
0.0K |
| 11:28 |
2,864.17 |
2,864.57 |
2,864.17 |
2,864.39 |
0.0K |
| 11:29 |
2,864.25 |
2,864.64 |
2,864.25 |
2,864.64 |
0.0K |
| 11:30 |
2,864.56 |
2,864.69 |
2,864.42 |
2,864.42 |
0.0K |
| 11:31 |
2,864.39 |
2,864.39 |
2,863.81 |
2,863.81 |
0.0K |
| 11:32 |
2,863.87 |
2,863.87 |
2,863.63 |
2,863.63 |
0.0K |
| 11:33 |
2,863.62 |
2,863.84 |
2,863.62 |
2,863.79 |
0.0K |
| 11:34 |
2,863.78 |
2,863.87 |
2,863.68 |
2,863.68 |
0.0K |
| 11:35 |
2,863.61 |
2,863.61 |
2,863.37 |
2,863.47 |
0.0K |
| 11:36 |
2,863.35 |
2,863.35 |
2,862.63 |
2,862.63 |
0.0K |
| 11:37 |
2,862.75 |
2,862.75 |
2,861.89 |
2,861.89 |
0.0K |
| 11:38 |
2,861.84 |
2,862.08 |
2,861.83 |
2,862.08 |
0.0K |
| 11:39 |
2,862.15 |
2,862.80 |
2,862.15 |
2,862.80 |
0.0K |
| 11:40 |
2,862.92 |
2,863.05 |
2,862.71 |
2,863.05 |
0.0K |
| 11:41 |
2,863.16 |
2,863.16 |
2,862.96 |
2,863.00 |
0.0K |
| 11:42 |
2,863.15 |
2,863.15 |
2,862.89 |
2,862.89 |
0.0K |
| 11:43 |
2,863.02 |
2,863.25 |
2,863.01 |
2,863.25 |
0.0K |
| 11:44 |
2,863.28 |
2,863.75 |
2,863.28 |
2,863.75 |
0.0K |
| 11:45 |
2,863.80 |
2,863.81 |
2,863.57 |
2,863.57 |
0.0K |
| 11:46 |
2,863.41 |
2,863.41 |
2,863.19 |
2,863.29 |
0.0K |
| 11:47 |
2,863.36 |
2,863.36 |
2,863.12 |
2,863.12 |
0.0K |
| 11:48 |
2,862.77 |
2,862.87 |
2,862.77 |
2,862.87 |
0.0K |
| 11:49 |
2,862.87 |
2,862.88 |
2,862.66 |
2,862.66 |
0.0K |
| 11:50 |
2,862.68 |
2,862.88 |
2,862.68 |
2,862.88 |
0.0K |
| 11:51 |
2,863.04 |
2,863.04 |
2,862.83 |
2,862.83 |
0.0K |
| 11:52 |
2,862.86 |
2,863.25 |
2,862.86 |
2,863.25 |
0.0K |
| 11:53 |
2,863.53 |
2,863.53 |
2,863.33 |
2,863.33 |
0.0K |
| 11:54 |
2,863.07 |
2,863.12 |
2,862.99 |
2,862.99 |
0.0K |
| 11:55 |
2,863.09 |
2,863.09 |
2,862.84 |
2,862.84 |
0.0K |
| 11:56 |
2,862.85 |
2,862.91 |
2,862.77 |
2,862.77 |
0.0K |
| 11:57 |
2,862.84 |
2,862.91 |
2,862.79 |
2,862.79 |
0.0K |
| 11:58 |
2,862.83 |
2,862.83 |
2,862.76 |
2,862.80 |
0.0K |
| 11:59 |
2,862.75 |
2,862.75 |
2,862.63 |
2,862.66 |
0.0K |
| 12:00 |
2,862.66 |
2,862.88 |
2,862.33 |
2,862.88 |
0.0K |
| 12:01 |
2,862.77 |
2,862.97 |
2,862.77 |
2,862.77 |
0.0K |
| 12:02 |
2,862.74 |
2,863.05 |
2,862.74 |
2,863.04 |
0.0K |
| 12:03 |
2,863.20 |
2,863.56 |
2,863.19 |
2,863.56 |
0.0K |
| 12:04 |
2,863.90 |
2,864.08 |
2,863.77 |
2,864.08 |
0.0K |
| 12:05 |
2,864.04 |
2,864.57 |
2,863.91 |
2,864.57 |
0.0K |
| 12:06 |
2,864.53 |
2,864.61 |
2,864.49 |
2,864.61 |
0.0K |
| 12:07 |
2,864.61 |
2,864.94 |
2,864.61 |
2,864.94 |
0.0K |
| 12:08 |
2,864.91 |
2,864.97 |
2,864.75 |
2,864.75 |
0.0K |
| 12:09 |
2,864.74 |
2,864.86 |
2,864.74 |
2,864.74 |
0.0K |
| 12:10 |
2,864.86 |
2,865.18 |
2,864.86 |
2,865.12 |
0.0K |
| 12:11 |
2,865.35 |
2,865.54 |
2,865.35 |
2,865.44 |
0.0K |
| 12:12 |
2,865.50 |
2,865.50 |
2,865.01 |
2,865.20 |
0.0K |
| 12:13 |
2,865.17 |
2,865.26 |
2,865.06 |
2,865.26 |
0.0K |
| 12:14 |
2,865.26 |
2,865.57 |
2,865.26 |
2,865.57 |
0.0K |
| 12:15 |
2,865.64 |
2,865.64 |
2,865.40 |
2,865.54 |
0.0K |
| 12:16 |
2,865.48 |
2,865.72 |
2,865.48 |
2,865.61 |
0.0K |
| 12:17 |
2,865.72 |
2,865.91 |
2,865.72 |
2,865.91 |
0.0K |
| 12:18 |
2,866.06 |
2,866.17 |
2,866.06 |
2,866.17 |
0.0K |
| 12:19 |
2,866.09 |
2,866.21 |
2,866.03 |
2,866.16 |
0.0K |
| 12:20 |
2,866.06 |
2,866.12 |
2,866.04 |
2,866.09 |
0.0K |
| 12:21 |
2,866.16 |
2,866.16 |
2,865.99 |
2,865.99 |
0.0K |
| 12:22 |
2,866.05 |
2,866.05 |
2,865.84 |
2,865.84 |
0.0K |
| 12:23 |
2,865.89 |
2,865.89 |
2,865.74 |
2,865.74 |
0.0K |
| 12:24 |
2,865.85 |
2,866.10 |
2,865.85 |
2,866.10 |
0.0K |
| 12:25 |
2,866.11 |
2,866.15 |
2,865.99 |
2,866.01 |
0.0K |
| 12:26 |
2,866.05 |
2,866.26 |
2,866.05 |
2,866.26 |
0.0K |
| 12:27 |
2,866.33 |
2,866.36 |
2,866.27 |
2,866.36 |
0.0K |
| 12:28 |
2,866.35 |
2,866.35 |
2,866.09 |
2,866.09 |
0.0K |
| 12:29 |
2,866.09 |
2,866.09 |
2,865.97 |
2,865.97 |
0.0K |
| 12:30 |
2,865.94 |
2,866.05 |
2,865.94 |
2,866.05 |
0.0K |
| 12:31 |
2,866.16 |
2,866.19 |
2,866.09 |
2,866.19 |
0.0K |
| 12:32 |
2,866.20 |
2,866.24 |
2,866.10 |
2,866.24 |
0.0K |
| 12:33 |
2,866.32 |
2,866.37 |
2,866.32 |
2,866.37 |
0.0K |
| 12:34 |
2,866.28 |
2,866.35 |
2,866.28 |
2,866.28 |
0.0K |
| 12:35 |
2,866.14 |
2,866.34 |
2,866.14 |
2,866.34 |
0.0K |
| 12:36 |
2,866.36 |
2,866.50 |
2,866.36 |
2,866.47 |
0.0K |
| 12:37 |
2,866.52 |
2,866.52 |
2,866.43 |
2,866.43 |
0.0K |
| 12:38 |
2,866.36 |
2,866.36 |
2,866.00 |
2,866.00 |
0.0K |
| 12:39 |
2,865.97 |
2,865.97 |
2,865.76 |
2,865.76 |
0.0K |
| 12:40 |
2,865.82 |
2,865.94 |
2,865.82 |
2,865.89 |
0.0K |
| 12:41 |
2,865.93 |
2,865.93 |
2,865.75 |
2,865.75 |
0.0K |
| 12:42 |
2,865.71 |
2,865.84 |
2,865.71 |
2,865.79 |
0.0K |
| 12:43 |
2,865.75 |
2,866.23 |
2,865.75 |
2,866.23 |
0.0K |
| 12:44 |
2,866.41 |
2,866.47 |
2,866.41 |
2,866.46 |
0.0K |
| 12:45 |
2,866.43 |
2,866.43 |
2,866.26 |
2,866.26 |
0.0K |
| 12:46 |
2,866.29 |
2,866.44 |
2,866.29 |
2,866.32 |
0.0K |
| 12:47 |
2,866.34 |
2,866.40 |
2,866.34 |
2,866.40 |
0.0K |
| 12:48 |
2,866.39 |
2,866.39 |
2,865.55 |
2,865.55 |
0.0K |
| 12:49 |
2,865.66 |
2,865.66 |
2,865.44 |
2,865.44 |
0.0K |
| 12:50 |
2,865.31 |
2,865.41 |
2,865.31 |
2,865.32 |
0.0K |
| 12:51 |
2,865.28 |
2,865.28 |
2,865.04 |
2,865.20 |
0.0K |
| 12:52 |
2,865.32 |
2,865.37 |
2,865.19 |
2,865.23 |
0.0K |
| 12:53 |
2,865.09 |
2,865.22 |
2,865.09 |
2,865.22 |
0.0K |
| 12:54 |
2,865.21 |
2,865.41 |
2,865.21 |
2,865.25 |
0.0K |
| 12:55 |
2,865.18 |
2,865.18 |
2,864.85 |
2,864.85 |
0.0K |
| 12:56 |
2,864.53 |
2,864.56 |
2,864.38 |
2,864.38 |
0.0K |
| 12:57 |
2,864.18 |
2,864.30 |
2,864.03 |
2,864.30 |
0.0K |
| 12:58 |
2,864.30 |
2,864.30 |
2,864.11 |
2,864.11 |
0.0K |
| 12:59 |
2,864.07 |
2,864.14 |
2,864.00 |
2,864.00 |
0.0K |
| 13:00 |
2,863.96 |
2,863.96 |
2,863.54 |
2,863.82 |
0.0K |
| 13:01 |
2,863.99 |
2,864.18 |
2,863.89 |
2,863.89 |
0.0K |
| 13:02 |
2,863.61 |
2,863.66 |
2,863.38 |
2,863.66 |
0.0K |
| 13:03 |
2,863.71 |
2,863.72 |
2,863.69 |
2,863.69 |
0.0K |
| 13:04 |
2,863.72 |
2,863.90 |
2,863.72 |
2,863.85 |
0.0K |
| 13:05 |
2,863.85 |
2,863.86 |
2,863.79 |
2,863.86 |
0.0K |
| 13:06 |
2,863.83 |
2,863.83 |
2,863.79 |
2,863.79 |
0.0K |
| 13:07 |
2,864.06 |
2,864.15 |
2,864.06 |
2,864.14 |
0.0K |
| 13:08 |
2,864.10 |
2,864.20 |
2,864.02 |
2,864.20 |
0.0K |
| 13:09 |
2,864.16 |
2,864.45 |
2,864.13 |
2,864.32 |
0.0K |
| 13:10 |
2,864.39 |
2,864.53 |
2,864.36 |
2,864.53 |
0.0K |
| 13:11 |
2,864.46 |
2,864.51 |
2,864.38 |
2,864.51 |
0.0K |
| 13:12 |
2,864.58 |
2,864.58 |
2,864.44 |
2,864.44 |
0.0K |
| 13:13 |
2,864.49 |
2,864.69 |
2,864.49 |
2,864.68 |
0.0K |
| 13:14 |
2,864.88 |
2,865.08 |
2,864.88 |
2,865.08 |
0.0K |
| 13:15 |
2,865.20 |
2,865.20 |
2,864.92 |
2,864.92 |
0.0K |
| 13:16 |
2,864.91 |
2,864.91 |
2,864.43 |
2,864.43 |
0.0K |
| 13:17 |
2,864.53 |
2,864.53 |
2,864.15 |
2,864.23 |
0.0K |
| 13:18 |
2,864.26 |
2,864.36 |
2,864.25 |
2,864.25 |
0.0K |
| 13:19 |
2,864.27 |
2,864.27 |
2,864.20 |
2,864.22 |
0.0K |
| 13:20 |
2,864.20 |
2,864.20 |
2,864.07 |
2,864.12 |
0.0K |
| 13:21 |
2,864.11 |
2,864.11 |
2,863.76 |
2,863.76 |
0.0K |
| 13:22 |
2,863.72 |
2,863.85 |
2,863.62 |
2,863.85 |
0.0K |
| 13:23 |
2,863.91 |
2,863.91 |
2,863.54 |
2,863.58 |
0.0K |
| 13:24 |
2,863.46 |
2,863.49 |
2,863.44 |
2,863.44 |
0.0K |
| 13:25 |
2,863.57 |
2,863.89 |
2,863.55 |
2,863.89 |
0.0K |
| 13:26 |
2,863.88 |
2,864.09 |
2,863.88 |
2,864.02 |
0.0K |
| 13:27 |
2,864.01 |
2,864.21 |
2,864.01 |
2,864.20 |
0.0K |
| 13:28 |
2,864.28 |
2,864.28 |
2,864.08 |
2,864.08 |
0.0K |
| 13:29 |
2,864.09 |
2,864.09 |
2,863.85 |
2,863.98 |
0.0K |
| 13:30 |
2,863.95 |
2,863.95 |
2,863.67 |
2,863.85 |
0.0K |
| 13:31 |
2,863.92 |
2,864.32 |
2,863.92 |
2,864.32 |
0.0K |
| 13:32 |
2,864.37 |
2,864.57 |
2,864.37 |
2,864.49 |
0.0K |
| 13:33 |
2,864.51 |
2,864.73 |
2,864.51 |
2,864.73 |
0.0K |
| 13:34 |
2,864.77 |
2,864.79 |
2,864.76 |
2,864.79 |
0.0K |
| 13:35 |
2,864.85 |
2,864.85 |
2,864.67 |
2,864.67 |
0.0K |
| 13:36 |
2,864.59 |
2,864.76 |
2,864.57 |
2,864.76 |
0.0K |
| 13:37 |
2,864.73 |
2,864.79 |
2,864.71 |
2,864.74 |
0.0K |
| 13:38 |
2,864.62 |
2,865.05 |
2,864.62 |
2,865.05 |
0.0K |
| 13:39 |
2,865.10 |
2,865.10 |
2,865.00 |
2,865.00 |
0.0K |
| 13:40 |
2,865.03 |
2,865.12 |
2,865.03 |
2,865.12 |
0.0K |
| 13:41 |
2,865.07 |
2,865.07 |
2,864.71 |
2,864.71 |
0.0K |
| 13:42 |
2,864.74 |
2,865.25 |
2,864.73 |
2,865.25 |
0.0K |
| 13:43 |
2,865.34 |
2,865.38 |
2,865.29 |
2,865.38 |
0.0K |
| 13:44 |
2,865.37 |
2,865.51 |
2,865.34 |
2,865.51 |
0.0K |
| 13:45 |
2,865.52 |
2,865.64 |
2,865.50 |
2,865.64 |
0.0K |
| 13:46 |
2,865.65 |
2,865.65 |
2,865.54 |
2,865.56 |
0.0K |
| 13:47 |
2,865.47 |
2,865.52 |
2,865.42 |
2,865.52 |
0.0K |
| 13:48 |
2,865.46 |
2,865.46 |
2,865.23 |
2,865.23 |
0.0K |
| 13:49 |
2,865.04 |
2,865.12 |
2,865.04 |
2,865.11 |
0.0K |
| 13:50 |
2,865.14 |
2,865.14 |
2,864.88 |
2,864.88 |
0.0K |
| 13:51 |
2,864.91 |
2,864.91 |
2,864.75 |
2,864.79 |
0.0K |
| 13:52 |
2,864.85 |
2,864.92 |
2,864.81 |
2,864.81 |
0.0K |
| 13:53 |
2,864.87 |
2,864.90 |
2,864.86 |
2,864.86 |
0.0K |
| 13:54 |
2,864.86 |
2,864.91 |
2,864.81 |
2,864.91 |
0.0K |
| 13:55 |
2,864.91 |
2,864.91 |
2,864.88 |
2,864.91 |
0.0K |
| 13:56 |
2,865.01 |
2,865.40 |
2,864.97 |
2,865.40 |
0.0K |
| 13:57 |
2,865.35 |
2,865.39 |
2,865.33 |
2,865.39 |
0.0K |
| 13:58 |
2,865.43 |
2,865.76 |
2,865.43 |
2,865.76 |
0.0K |
| 13:59 |
2,865.77 |
2,865.93 |
2,865.77 |
2,865.77 |
0.0K |
| 14:00 |
2,865.64 |
2,865.74 |
2,865.49 |
2,865.74 |
0.0K |
| 14:01 |
2,865.80 |
2,866.05 |
2,865.80 |
2,866.05 |
0.0K |
| 14:02 |
2,866.11 |
2,866.11 |
2,865.87 |
2,865.87 |
0.0K |
| 14:03 |
2,865.76 |
2,865.78 |
2,865.63 |
2,865.68 |
0.0K |
| 14:04 |
2,865.72 |
2,865.92 |
2,865.72 |
2,865.92 |
0.0K |
| 14:05 |
2,865.95 |
2,866.16 |
2,865.95 |
2,866.12 |
0.0K |
| 14:06 |
2,866.12 |
2,866.32 |
2,866.10 |
2,866.23 |
0.0K |
| 14:07 |
2,866.18 |
2,866.18 |
2,865.97 |
2,866.10 |
0.0K |
| 14:08 |
2,866.24 |
2,866.47 |
2,866.24 |
2,866.46 |
0.0K |
| 14:09 |
2,866.46 |
2,866.46 |
2,866.31 |
2,866.33 |
0.0K |
| 14:10 |
2,866.35 |
2,866.77 |
2,866.33 |
2,866.77 |
0.0K |
| 14:11 |
2,866.87 |
2,867.20 |
2,866.87 |
2,867.20 |
0.0K |
| 14:12 |
2,867.24 |
2,867.41 |
2,867.24 |
2,867.41 |
0.0K |
| 14:13 |
2,867.68 |
2,867.68 |
2,867.52 |
2,867.52 |
0.0K |
| 14:14 |
2,867.48 |
2,867.53 |
2,867.36 |
2,867.36 |
0.0K |
| 14:15 |
2,867.34 |
2,867.37 |
2,867.28 |
2,867.28 |
0.0K |
| 14:16 |
2,867.22 |
2,867.43 |
2,867.22 |
2,867.26 |
0.0K |
| 14:17 |
2,867.26 |
2,867.40 |
2,867.26 |
2,867.31 |
0.0K |
| 14:18 |
2,867.33 |
2,867.42 |
2,867.30 |
2,867.37 |
0.0K |
| 14:19 |
2,867.30 |
2,867.56 |
2,867.28 |
2,867.56 |
0.0K |
| 14:20 |
2,867.60 |
2,867.82 |
2,867.60 |
2,867.82 |
0.0K |
| 14:21 |
2,867.82 |
2,867.82 |
2,867.68 |
2,867.71 |
0.0K |
| 14:22 |
2,867.67 |
2,867.72 |
2,867.67 |
2,867.67 |
0.0K |
| 14:23 |
2,867.70 |
2,867.84 |
2,867.70 |
2,867.84 |
0.0K |
| 14:24 |
2,867.86 |
2,867.88 |
2,867.76 |
2,867.76 |
0.0K |
| 14:25 |
2,867.75 |
2,867.75 |
2,867.28 |
2,867.34 |
0.0K |
| 14:26 |
2,867.42 |
2,867.45 |
2,867.26 |
2,867.26 |
0.0K |
| 14:27 |
2,867.36 |
2,867.36 |
2,867.26 |
2,867.26 |
0.0K |
| 14:28 |
2,867.26 |
2,867.37 |
2,867.26 |
2,867.37 |
0.0K |
| 14:29 |
2,867.36 |
2,867.36 |
2,867.23 |
2,867.23 |
0.0K |
| 14:30 |
2,867.30 |
2,867.30 |
2,867.12 |
2,867.26 |
0.0K |
| 14:31 |
2,867.23 |
2,867.32 |
2,867.13 |
2,867.13 |
0.0K |
| 14:32 |
2,866.88 |
2,866.88 |
2,866.71 |
2,866.71 |
0.0K |
| 14:33 |
2,866.70 |
2,866.70 |
2,866.51 |
2,866.61 |
0.0K |
| 14:34 |
2,866.62 |
2,866.62 |
2,866.50 |
2,866.50 |
0.0K |
| 14:35 |
2,866.44 |
2,866.58 |
2,866.44 |
2,866.52 |
0.0K |
| 14:36 |
2,866.34 |
2,866.37 |
2,866.22 |
2,866.36 |
0.0K |
| 14:37 |
2,866.43 |
2,866.59 |
2,866.43 |
2,866.51 |
0.0K |
| 14:38 |
2,866.53 |
2,866.53 |
2,866.17 |
2,866.32 |
0.0K |
| 14:39 |
2,866.29 |
2,866.32 |
2,866.27 |
2,866.27 |
0.0K |
| 14:40 |
2,866.15 |
2,866.23 |
2,866.15 |
2,866.23 |
0.0K |
| 14:41 |
2,866.24 |
2,866.24 |
2,866.06 |
2,866.22 |
0.0K |
| 14:42 |
2,866.28 |
2,866.63 |
2,866.28 |
2,866.63 |
0.0K |
| 14:43 |
2,866.71 |
2,866.73 |
2,866.67 |
2,866.73 |
0.0K |
| 14:44 |
2,866.88 |
2,866.94 |
2,866.88 |
2,866.94 |
0.0K |
| 14:45 |
2,866.95 |
2,867.31 |
2,866.93 |
2,867.31 |
0.0K |
| 14:46 |
2,867.21 |
2,867.48 |
2,867.21 |
2,867.48 |
0.0K |
| 14:47 |
2,867.52 |
2,867.79 |
2,867.52 |
2,867.79 |
0.0K |
| 14:48 |
2,867.97 |
2,868.53 |
2,867.87 |
2,868.53 |
0.0K |
| 14:49 |
2,868.50 |
2,868.69 |
2,868.50 |
2,868.65 |
0.0K |
| 14:50 |
2,868.69 |
2,869.25 |
2,868.69 |
2,869.14 |
0.0K |
| 14:51 |
2,869.15 |
2,869.15 |
2,868.84 |
2,868.84 |
0.0K |
| 14:52 |
2,868.77 |
2,868.77 |
2,868.48 |
2,868.55 |
0.0K |
| 14:53 |
2,868.56 |
2,868.57 |
2,868.45 |
2,868.45 |
0.0K |
| 14:54 |
2,868.50 |
2,868.75 |
2,868.50 |
2,868.72 |
0.0K |
| 14:55 |
2,868.75 |
2,868.75 |
2,868.69 |
2,868.69 |
0.0K |
| 14:56 |
2,868.80 |
2,868.88 |
2,868.79 |
2,868.88 |
0.0K |
| 14:57 |
2,868.91 |
2,868.97 |
2,868.86 |
2,868.97 |
0.0K |
| 14:58 |
2,868.93 |
2,869.04 |
2,868.89 |
2,869.00 |
0.0K |
| 14:59 |
2,869.18 |
2,869.18 |
2,868.81 |
2,868.81 |
0.0K |
| 15:00 |
2,868.76 |
2,868.76 |
2,868.57 |
2,868.60 |
0.0K |
| 15:01 |
2,868.60 |
2,868.64 |
2,868.60 |
2,868.63 |
0.0K |
| 15:02 |
2,868.53 |
2,868.74 |
2,868.53 |
2,868.74 |
0.0K |
| 15:03 |
2,868.70 |
2,868.89 |
2,868.70 |
2,868.88 |
0.0K |
| 15:04 |
2,868.79 |
2,868.79 |
2,868.71 |
2,868.71 |
0.0K |
| 15:05 |
2,868.70 |
2,868.80 |
2,868.70 |
2,868.71 |
0.0K |
| 15:06 |
2,868.70 |
2,868.71 |
2,868.64 |
2,868.71 |
0.0K |
| 15:07 |
2,868.83 |
2,868.83 |
2,868.60 |
2,868.60 |
0.0K |
| 15:08 |
2,868.53 |
2,868.53 |
2,868.24 |
2,868.53 |
0.0K |
| 15:09 |
2,868.56 |
2,868.56 |
2,868.42 |
2,868.42 |
0.0K |
| 15:10 |
2,868.37 |
2,868.46 |
2,868.36 |
2,868.46 |
0.0K |
| 15:11 |
2,868.51 |
2,868.54 |
2,868.46 |
2,868.54 |
0.0K |
| 15:12 |
2,868.37 |
2,868.37 |
2,867.94 |
2,867.98 |
0.0K |
| 15:13 |
2,868.18 |
2,868.22 |
2,868.18 |
2,868.20 |
0.0K |
| 15:14 |
2,868.43 |
2,868.43 |
2,868.24 |
2,868.24 |
0.0K |
| 15:15 |
2,868.25 |
2,868.25 |
2,868.09 |
2,868.16 |
0.0K |
| 15:16 |
2,868.18 |
2,868.18 |
2,867.92 |
2,867.92 |
0.0K |
| 15:17 |
2,867.63 |
2,867.63 |
2,867.46 |
2,867.46 |
0.0K |
| 15:18 |
2,867.36 |
2,868.01 |
2,867.36 |
2,868.01 |
0.0K |
| 15:19 |
2,868.19 |
2,868.56 |
2,868.19 |
2,868.56 |
0.0K |
| 15:20 |
2,868.50 |
2,869.03 |
2,868.50 |
2,869.03 |
0.0K |
| 15:21 |
2,868.98 |
2,868.98 |
2,868.86 |
2,868.89 |
0.0K |
| 15:22 |
2,868.91 |
2,869.08 |
2,868.87 |
2,869.08 |
0.0K |
| 15:23 |
2,869.14 |
2,869.17 |
2,869.14 |
2,869.14 |
0.0K |
| 15:24 |
2,869.13 |
2,869.13 |
2,868.92 |
2,868.92 |
0.0K |
| 15:25 |
2,868.54 |
2,868.85 |
2,868.54 |
2,868.85 |
0.0K |
| 15:26 |
2,868.79 |
2,868.80 |
2,868.65 |
2,868.66 |
0.0K |
| 15:27 |
2,868.64 |
2,868.64 |
2,868.58 |
2,868.61 |
0.0K |
| 15:28 |
2,868.40 |
2,868.51 |
2,868.40 |
2,868.49 |
0.0K |
| 15:29 |
2,868.56 |
2,868.67 |
2,868.56 |
2,868.65 |
0.0K |
| 15:30 |
2,868.71 |
2,868.81 |
2,868.64 |
2,868.72 |
0.0K |
| 15:31 |
2,868.64 |
2,868.70 |
2,868.61 |
2,868.61 |
0.0K |
| 15:32 |
2,868.73 |
2,868.78 |
2,868.71 |
2,868.78 |
0.0K |
| 15:33 |
2,868.77 |
2,868.83 |
2,868.69 |
2,868.83 |
0.0K |
| 15:34 |
2,868.84 |
2,868.94 |
2,868.78 |
2,868.92 |
0.0K |
| 15:35 |
2,868.93 |
2,868.93 |
2,868.52 |
2,868.62 |
0.0K |
| 15:36 |
2,868.63 |
2,868.63 |
2,868.38 |
2,868.38 |
0.0K |
| 15:37 |
2,868.51 |
2,868.73 |
2,868.46 |
2,868.46 |
0.0K |
| 15:38 |
2,868.39 |
2,868.45 |
2,868.00 |
2,868.00 |
0.0K |
| 15:39 |
2,867.96 |
2,868.21 |
2,867.96 |
2,868.21 |
0.0K |
| 15:40 |
2,868.18 |
2,868.54 |
2,868.18 |
2,868.54 |
0.0K |
| 15:41 |
2,868.49 |
2,868.52 |
2,868.44 |
2,868.44 |
0.0K |
| 15:42 |
2,868.56 |
2,868.56 |
2,868.47 |
2,868.48 |
0.0K |
| 15:43 |
2,868.44 |
2,868.44 |
2,868.26 |
2,868.27 |
0.0K |
| 15:44 |
2,868.67 |
2,868.99 |
2,868.67 |
2,868.99 |
0.0K |
| 15:45 |
2,868.98 |
2,869.09 |
2,868.62 |
2,869.09 |
0.0K |
| 15:46 |
2,869.18 |
2,869.45 |
2,869.18 |
2,869.35 |
0.0K |
| 15:47 |
2,869.39 |
2,869.39 |
2,869.16 |
2,869.16 |
0.0K |
| 15:48 |
2,869.23 |
2,869.43 |
2,869.23 |
2,869.43 |
0.0K |
| 15:49 |
2,869.61 |
2,870.01 |
2,869.61 |
2,870.01 |
0.0K |
| 15:50 |
2,869.91 |
2,870.57 |
2,869.91 |
2,869.95 |
0.0K |
| 15:51 |
2,869.84 |
2,869.94 |
2,869.65 |
2,869.94 |
0.0K |
| 15:52 |
2,870.01 |
2,870.11 |
2,869.92 |
2,870.09 |
0.0K |
| 15:53 |
2,869.98 |
2,869.98 |
2,869.66 |
2,869.66 |
0.0K |
| 15:54 |
2,869.55 |
2,869.65 |
2,869.53 |
2,869.65 |
0.0K |
| 15:55 |
2,869.77 |
2,870.02 |
2,869.77 |
2,870.02 |
0.0K |
| 15:56 |
2,869.97 |
2,870.11 |
2,869.96 |
2,869.96 |
0.0K |
| 15:57 |
2,869.91 |
2,870.14 |
2,869.91 |
2,870.14 |
0.0K |
| 15:58 |
2,870.09 |
2,870.37 |
2,870.09 |
2,870.37 |
0.0K |
| 15:59 |
2,870.41 |
2,870.41 |
2,869.84 |
2,869.84 |
0.0K |
| 16:00 |
2,870.02 |
2,870.12 |
2,870.02 |
2,870.12 |
0.0K |
| 16:01 |
2,870.09 |
2,870.09 |
2,870.05 |
2,870.05 |
0.0K |
| 16:02 |
2,870.10 |
2,870.10 |
2,870.10 |
2,870.10 |
0.0K |
| 16:03 |
2,870.11 |
2,870.12 |
2,870.11 |
2,870.11 |
0.0K |
| 16:04 |
2,870.10 |
2,870.11 |
2,869.99 |
2,869.99 |
0.0K |
| 16:05 |
2,870.00 |
2,870.01 |
2,869.97 |
2,870.01 |
0.0K |
| 16:06 |
2,870.02 |
2,870.02 |
2,869.96 |
2,869.96 |
0.0K |
| 16:07 |
2,869.96 |
2,870.01 |
2,869.96 |
2,870.01 |
0.0K |
| 16:08 |
2,870.02 |
2,870.03 |
2,870.00 |
2,870.03 |
0.0K |
| 16:09 |
2,870.00 |
2,870.02 |
2,870.00 |
2,870.00 |
0.0K |
| 16:10 |
2,870.00 |
2,870.01 |
2,869.98 |
2,869.98 |
0.0K |
| 16:11 |
2,869.94 |
2,869.96 |
2,869.94 |
2,869.96 |
0.0K |
| 16:12 |
2,869.97 |
2,869.98 |
2,869.97 |
2,869.98 |
0.0K |
| 16:13 |
2,869.97 |
2,869.97 |
2,869.95 |
2,869.95 |
0.0K |
| 16:14 |
2,869.96 |
2,869.97 |
2,869.85 |
2,869.85 |
0.0K |
| 16:15 |
2,869.89 |
2,869.89 |
2,869.89 |
2,869.89 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|