| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,783.40 |
2,783.79 |
2,783.40 |
2,783.79 |
0.0K |
| 09:32 |
2,783.10 |
2,783.87 |
2,782.70 |
2,783.87 |
0.0K |
| 09:33 |
2,782.31 |
2,782.57 |
2,782.17 |
2,782.57 |
0.0K |
| 09:34 |
2,782.29 |
2,783.06 |
2,782.29 |
2,783.06 |
0.0K |
| 09:35 |
2,783.81 |
2,784.38 |
2,783.74 |
2,783.74 |
0.0K |
| 09:36 |
2,783.94 |
2,783.94 |
2,781.34 |
2,781.34 |
0.0K |
| 09:37 |
2,781.60 |
2,782.27 |
2,781.60 |
2,782.06 |
0.0K |
| 09:38 |
2,781.24 |
2,781.65 |
2,780.79 |
2,780.85 |
0.0K |
| 09:39 |
2,780.73 |
2,783.78 |
2,780.73 |
2,783.78 |
0.0K |
| 09:40 |
2,783.90 |
2,786.07 |
2,783.90 |
2,785.84 |
0.0K |
| 09:41 |
2,786.64 |
2,788.10 |
2,786.64 |
2,788.06 |
0.0K |
| 09:42 |
2,788.05 |
2,788.77 |
2,787.86 |
2,787.86 |
0.0K |
| 09:43 |
2,787.83 |
2,788.36 |
2,787.83 |
2,788.12 |
0.0K |
| 09:44 |
2,787.87 |
2,787.87 |
2,786.37 |
2,786.37 |
0.0K |
| 09:45 |
2,786.92 |
2,786.92 |
2,786.14 |
2,786.62 |
0.0K |
| 09:46 |
2,786.90 |
2,787.06 |
2,786.75 |
2,786.75 |
0.0K |
| 09:47 |
2,785.33 |
2,785.33 |
2,783.58 |
2,783.90 |
0.0K |
| 09:48 |
2,783.40 |
2,784.79 |
2,783.40 |
2,783.76 |
0.0K |
| 09:49 |
2,783.44 |
2,783.44 |
2,782.64 |
2,782.71 |
0.0K |
| 09:50 |
2,781.95 |
2,783.00 |
2,781.95 |
2,782.60 |
0.0K |
| 09:51 |
2,782.85 |
2,784.27 |
2,782.85 |
2,783.70 |
0.0K |
| 09:52 |
2,784.00 |
2,784.49 |
2,783.92 |
2,784.49 |
0.0K |
| 09:53 |
2,784.65 |
2,784.65 |
2,783.31 |
2,783.31 |
0.0K |
| 09:54 |
2,783.68 |
2,783.68 |
2,780.82 |
2,780.82 |
0.0K |
| 09:55 |
2,781.07 |
2,781.99 |
2,781.07 |
2,781.54 |
0.0K |
| 09:56 |
2,780.96 |
2,780.96 |
2,778.10 |
2,778.10 |
0.0K |
| 09:57 |
2,777.63 |
2,777.63 |
2,775.94 |
2,775.94 |
0.0K |
| 09:58 |
2,777.33 |
2,779.23 |
2,777.33 |
2,779.23 |
0.0K |
| 09:59 |
2,779.79 |
2,779.96 |
2,779.57 |
2,779.70 |
0.0K |
| 10:00 |
2,778.83 |
2,787.89 |
2,778.83 |
2,787.81 |
0.0K |
| 10:01 |
2,788.27 |
2,788.27 |
2,785.47 |
2,785.47 |
0.0K |
| 10:02 |
2,784.98 |
2,784.98 |
2,783.85 |
2,784.25 |
0.0K |
| 10:03 |
2,785.04 |
2,786.65 |
2,785.04 |
2,785.93 |
0.0K |
| 10:04 |
2,786.23 |
2,787.65 |
2,786.23 |
2,787.10 |
0.0K |
| 10:05 |
2,786.64 |
2,787.83 |
2,786.64 |
2,786.96 |
0.0K |
| 10:06 |
2,786.03 |
2,787.59 |
2,786.03 |
2,787.59 |
0.0K |
| 10:07 |
2,788.08 |
2,789.74 |
2,788.08 |
2,789.43 |
0.0K |
| 10:08 |
2,789.78 |
2,789.78 |
2,789.28 |
2,789.66 |
0.0K |
| 10:09 |
2,789.54 |
2,789.60 |
2,788.25 |
2,788.67 |
0.0K |
| 10:10 |
2,788.11 |
2,788.15 |
2,787.84 |
2,787.88 |
0.0K |
| 10:11 |
2,787.29 |
2,787.69 |
2,786.89 |
2,787.69 |
0.0K |
| 10:12 |
2,786.50 |
2,788.26 |
2,786.36 |
2,788.26 |
0.0K |
| 10:13 |
2,788.91 |
2,788.91 |
2,787.23 |
2,787.41 |
0.0K |
| 10:14 |
2,787.34 |
2,787.34 |
2,785.67 |
2,786.66 |
0.0K |
| 10:15 |
2,786.82 |
2,787.04 |
2,785.77 |
2,785.77 |
0.0K |
| 10:16 |
2,785.45 |
2,785.45 |
2,785.24 |
2,785.24 |
0.0K |
| 10:17 |
2,784.71 |
2,784.71 |
2,782.96 |
2,782.96 |
0.0K |
| 10:18 |
2,783.83 |
2,784.60 |
2,782.76 |
2,782.76 |
0.0K |
| 10:19 |
2,782.89 |
2,782.89 |
2,782.28 |
2,782.33 |
0.0K |
| 10:20 |
2,782.34 |
2,783.32 |
2,781.85 |
2,781.85 |
0.0K |
| 10:21 |
2,781.55 |
2,782.19 |
2,778.00 |
2,778.00 |
0.0K |
| 10:22 |
2,778.58 |
2,780.32 |
2,778.58 |
2,780.32 |
0.0K |
| 10:23 |
2,780.61 |
2,782.83 |
2,780.61 |
2,782.83 |
0.0K |
| 10:24 |
2,782.85 |
2,782.85 |
2,781.34 |
2,781.34 |
0.0K |
| 10:25 |
2,780.63 |
2,780.75 |
2,780.54 |
2,780.75 |
0.0K |
| 10:26 |
2,780.87 |
2,780.87 |
2,780.15 |
2,780.81 |
0.0K |
| 10:27 |
2,780.22 |
2,780.22 |
2,779.19 |
2,779.49 |
0.0K |
| 10:28 |
2,779.22 |
2,779.22 |
2,778.30 |
2,778.91 |
0.0K |
| 10:29 |
2,779.24 |
2,779.66 |
2,779.24 |
2,779.46 |
0.0K |
| 10:30 |
2,779.31 |
2,779.47 |
2,778.57 |
2,778.57 |
0.0K |
| 10:31 |
2,778.92 |
2,780.19 |
2,778.92 |
2,779.61 |
0.0K |
| 10:32 |
2,780.29 |
2,781.34 |
2,780.15 |
2,781.34 |
0.0K |
| 10:33 |
2,781.14 |
2,782.72 |
2,780.63 |
2,782.72 |
0.0K |
| 10:34 |
2,781.83 |
2,781.83 |
2,781.05 |
2,781.79 |
0.0K |
| 10:35 |
2,781.63 |
2,782.31 |
2,781.48 |
2,782.31 |
0.0K |
| 10:36 |
2,783.27 |
2,783.30 |
2,782.98 |
2,783.30 |
0.0K |
| 10:37 |
2,782.44 |
2,783.46 |
2,782.44 |
2,783.46 |
0.0K |
| 10:38 |
2,783.23 |
2,784.70 |
2,783.23 |
2,784.70 |
0.0K |
| 10:39 |
2,784.78 |
2,786.70 |
2,784.78 |
2,785.86 |
0.0K |
| 10:40 |
2,785.38 |
2,785.38 |
2,784.73 |
2,784.79 |
0.0K |
| 10:41 |
2,784.80 |
2,784.80 |
2,784.44 |
2,784.44 |
0.0K |
| 10:42 |
2,784.86 |
2,784.86 |
2,782.73 |
2,782.73 |
0.0K |
| 10:43 |
2,782.18 |
2,783.90 |
2,782.18 |
2,783.90 |
0.0K |
| 10:44 |
2,783.68 |
2,783.74 |
2,783.35 |
2,783.57 |
0.0K |
| 10:45 |
2,783.81 |
2,784.75 |
2,783.81 |
2,784.75 |
0.0K |
| 10:46 |
2,784.45 |
2,785.36 |
2,784.44 |
2,784.44 |
0.0K |
| 10:47 |
2,784.94 |
2,785.08 |
2,784.61 |
2,784.61 |
0.0K |
| 10:48 |
2,783.55 |
2,783.55 |
2,783.04 |
2,783.04 |
0.0K |
| 10:49 |
2,782.53 |
2,782.53 |
2,781.40 |
2,781.40 |
0.0K |
| 10:50 |
2,781.84 |
2,782.21 |
2,781.22 |
2,781.22 |
0.0K |
| 10:51 |
2,781.34 |
2,781.34 |
2,779.93 |
2,780.48 |
0.0K |
| 10:52 |
2,780.62 |
2,782.32 |
2,780.36 |
2,782.32 |
0.0K |
| 10:53 |
2,782.63 |
2,783.86 |
2,782.63 |
2,783.85 |
0.0K |
| 10:54 |
2,783.23 |
2,783.81 |
2,783.23 |
2,783.74 |
0.0K |
| 10:55 |
2,784.03 |
2,784.03 |
2,783.38 |
2,783.38 |
0.0K |
| 10:56 |
2,783.99 |
2,784.14 |
2,783.86 |
2,784.14 |
0.0K |
| 10:57 |
2,784.16 |
2,784.16 |
2,783.47 |
2,783.99 |
0.0K |
| 10:58 |
2,784.37 |
2,785.24 |
2,784.37 |
2,785.01 |
0.0K |
| 10:59 |
2,784.48 |
2,784.48 |
2,783.01 |
2,783.06 |
0.0K |
| 11:00 |
2,782.82 |
2,782.82 |
2,780.66 |
2,780.66 |
0.0K |
| 11:01 |
2,780.71 |
2,780.71 |
2,779.73 |
2,779.87 |
0.0K |
| 11:02 |
2,779.99 |
2,780.20 |
2,779.71 |
2,779.71 |
0.0K |
| 11:03 |
2,780.09 |
2,780.15 |
2,779.80 |
2,779.80 |
0.0K |
| 11:04 |
2,780.19 |
2,780.19 |
2,778.77 |
2,779.25 |
0.0K |
| 11:05 |
2,779.75 |
2,780.10 |
2,779.63 |
2,780.05 |
0.0K |
| 11:06 |
2,779.61 |
2,779.73 |
2,779.33 |
2,779.73 |
0.0K |
| 11:07 |
2,779.52 |
2,780.10 |
2,779.27 |
2,780.10 |
0.0K |
| 11:08 |
2,780.28 |
2,780.28 |
2,779.41 |
2,779.41 |
0.0K |
| 11:09 |
2,778.47 |
2,778.47 |
2,777.92 |
2,778.21 |
0.0K |
| 11:10 |
2,778.11 |
2,778.11 |
2,777.25 |
2,777.25 |
0.0K |
| 11:11 |
2,776.60 |
2,776.60 |
2,773.86 |
2,774.14 |
0.0K |
| 11:12 |
2,774.24 |
2,774.24 |
2,773.36 |
2,773.88 |
0.0K |
| 11:13 |
2,774.14 |
2,775.06 |
2,773.94 |
2,775.06 |
0.0K |
| 11:14 |
2,775.68 |
2,776.86 |
2,775.68 |
2,776.86 |
0.0K |
| 11:15 |
2,776.40 |
2,776.58 |
2,776.13 |
2,776.13 |
0.0K |
| 11:16 |
2,776.19 |
2,776.19 |
2,775.33 |
2,775.33 |
0.0K |
| 11:17 |
2,775.41 |
2,775.41 |
2,774.48 |
2,774.76 |
0.0K |
| 11:18 |
2,774.78 |
2,775.40 |
2,774.78 |
2,775.04 |
0.0K |
| 11:19 |
2,774.92 |
2,774.92 |
2,774.40 |
2,774.40 |
0.0K |
| 11:20 |
2,774.44 |
2,774.44 |
2,773.16 |
2,773.16 |
0.0K |
| 11:21 |
2,774.82 |
2,775.05 |
2,774.82 |
2,774.91 |
0.0K |
| 11:22 |
2,774.88 |
2,775.19 |
2,774.81 |
2,775.19 |
0.0K |
| 11:23 |
2,775.19 |
2,775.19 |
2,774.68 |
2,774.68 |
0.0K |
| 11:24 |
2,774.80 |
2,775.43 |
2,774.55 |
2,775.43 |
0.0K |
| 11:25 |
2,775.89 |
2,775.99 |
2,774.57 |
2,774.57 |
0.0K |
| 11:26 |
2,774.30 |
2,774.30 |
2,773.17 |
2,773.17 |
0.0K |
| 11:27 |
2,773.60 |
2,773.80 |
2,773.52 |
2,773.52 |
0.0K |
| 11:28 |
2,773.33 |
2,773.95 |
2,773.33 |
2,773.95 |
0.0K |
| 11:29 |
2,774.10 |
2,775.61 |
2,774.10 |
2,775.61 |
0.0K |
| 11:30 |
2,775.83 |
2,775.83 |
2,774.63 |
2,774.63 |
0.0K |
| 11:31 |
2,774.96 |
2,774.96 |
2,774.58 |
2,774.60 |
0.0K |
| 11:32 |
2,774.67 |
2,774.67 |
2,773.99 |
2,773.99 |
0.0K |
| 11:33 |
2,774.27 |
2,774.49 |
2,772.71 |
2,772.71 |
0.0K |
| 11:34 |
2,772.94 |
2,772.94 |
2,772.16 |
2,772.16 |
0.0K |
| 11:35 |
2,772.24 |
2,772.73 |
2,771.77 |
2,772.73 |
0.0K |
| 11:36 |
2,773.10 |
2,773.26 |
2,772.91 |
2,773.26 |
0.0K |
| 11:37 |
2,773.71 |
2,775.13 |
2,773.71 |
2,775.13 |
0.0K |
| 11:38 |
2,774.94 |
2,774.99 |
2,774.88 |
2,774.99 |
0.0K |
| 11:39 |
2,775.71 |
2,775.71 |
2,775.00 |
2,775.00 |
0.0K |
| 11:40 |
2,774.74 |
2,774.74 |
2,773.02 |
2,773.02 |
0.0K |
| 11:41 |
2,773.04 |
2,773.11 |
2,772.59 |
2,772.59 |
0.0K |
| 11:42 |
2,771.91 |
2,772.74 |
2,771.91 |
2,772.14 |
0.0K |
| 11:43 |
2,772.42 |
2,772.42 |
2,771.41 |
2,771.65 |
0.0K |
| 11:44 |
2,771.76 |
2,771.98 |
2,771.13 |
2,771.13 |
0.0K |
| 11:45 |
2,771.44 |
2,772.21 |
2,771.44 |
2,772.13 |
0.0K |
| 11:46 |
2,771.83 |
2,771.83 |
2,771.18 |
2,771.44 |
0.0K |
| 11:47 |
2,771.64 |
2,772.85 |
2,771.64 |
2,772.82 |
0.0K |
| 11:48 |
2,772.82 |
2,773.12 |
2,772.70 |
2,773.12 |
0.0K |
| 11:49 |
2,772.75 |
2,772.89 |
2,772.75 |
2,772.89 |
0.0K |
| 11:50 |
2,772.85 |
2,772.85 |
2,771.96 |
2,771.96 |
0.0K |
| 11:51 |
2,771.39 |
2,771.80 |
2,771.16 |
2,771.80 |
0.0K |
| 11:52 |
2,772.08 |
2,772.08 |
2,771.42 |
2,771.51 |
0.0K |
| 11:53 |
2,771.85 |
2,772.49 |
2,771.69 |
2,772.49 |
0.0K |
| 11:54 |
2,772.74 |
2,773.56 |
2,772.74 |
2,773.56 |
0.0K |
| 11:55 |
2,773.50 |
2,774.40 |
2,773.50 |
2,774.38 |
0.0K |
| 11:56 |
2,774.28 |
2,774.28 |
2,773.65 |
2,773.88 |
0.0K |
| 11:57 |
2,774.25 |
2,774.25 |
2,773.71 |
2,773.89 |
0.0K |
| 11:58 |
2,776.80 |
2,780.41 |
2,776.80 |
2,780.39 |
0.0K |
| 11:59 |
2,780.99 |
2,781.09 |
2,779.17 |
2,779.17 |
0.0K |
| 12:00 |
2,779.61 |
2,783.94 |
2,779.61 |
2,783.94 |
0.0K |
| 12:01 |
2,783.57 |
2,783.57 |
2,781.76 |
2,781.76 |
0.0K |
| 12:02 |
2,781.96 |
2,781.96 |
2,781.11 |
2,781.11 |
0.0K |
| 12:03 |
2,781.30 |
2,781.74 |
2,780.58 |
2,780.58 |
0.0K |
| 12:04 |
2,780.88 |
2,780.88 |
2,780.18 |
2,780.38 |
0.0K |
| 12:05 |
2,780.18 |
2,781.09 |
2,780.18 |
2,781.09 |
0.0K |
| 12:06 |
2,780.84 |
2,781.29 |
2,780.39 |
2,781.29 |
0.0K |
| 12:07 |
2,780.48 |
2,780.79 |
2,780.19 |
2,780.62 |
0.0K |
| 12:08 |
2,780.64 |
2,780.64 |
2,780.32 |
2,780.52 |
0.0K |
| 12:09 |
2,780.38 |
2,781.17 |
2,780.38 |
2,781.17 |
0.0K |
| 12:10 |
2,781.73 |
2,781.93 |
2,781.37 |
2,781.37 |
0.0K |
| 12:11 |
2,781.16 |
2,781.90 |
2,781.01 |
2,781.01 |
0.0K |
| 12:12 |
2,781.37 |
2,781.67 |
2,781.17 |
2,781.17 |
0.0K |
| 12:13 |
2,781.32 |
2,782.79 |
2,781.32 |
2,782.59 |
0.0K |
| 12:14 |
2,782.46 |
2,782.46 |
2,781.30 |
2,781.30 |
0.0K |
| 12:15 |
2,780.96 |
2,781.76 |
2,780.96 |
2,781.55 |
0.0K |
| 12:16 |
2,781.82 |
2,781.87 |
2,781.55 |
2,781.56 |
0.0K |
| 12:17 |
2,781.95 |
2,782.43 |
2,781.69 |
2,782.43 |
0.0K |
| 12:18 |
2,783.13 |
2,783.43 |
2,782.70 |
2,783.43 |
0.0K |
| 12:19 |
2,783.66 |
2,783.66 |
2,782.76 |
2,782.76 |
0.0K |
| 12:20 |
2,782.47 |
2,783.25 |
2,782.01 |
2,783.25 |
0.0K |
| 12:21 |
2,783.44 |
2,784.77 |
2,783.44 |
2,784.77 |
0.0K |
| 12:22 |
2,784.36 |
2,785.25 |
2,784.36 |
2,785.25 |
0.0K |
| 12:23 |
2,785.82 |
2,786.37 |
2,785.82 |
2,786.11 |
0.0K |
| 12:24 |
2,786.05 |
2,786.05 |
2,785.59 |
2,785.92 |
0.0K |
| 12:25 |
2,785.87 |
2,786.56 |
2,785.87 |
2,786.56 |
0.0K |
| 12:26 |
2,786.12 |
2,786.12 |
2,785.03 |
2,785.07 |
0.0K |
| 12:27 |
2,785.75 |
2,786.47 |
2,785.75 |
2,786.47 |
0.0K |
| 12:28 |
2,786.47 |
2,787.44 |
2,786.47 |
2,787.02 |
0.0K |
| 12:29 |
2,787.25 |
2,787.49 |
2,787.24 |
2,787.49 |
0.0K |
| 12:30 |
2,787.69 |
2,788.15 |
2,787.69 |
2,788.02 |
0.0K |
| 12:31 |
2,787.73 |
2,788.51 |
2,787.73 |
2,788.51 |
0.0K |
| 12:32 |
2,788.42 |
2,788.43 |
2,787.89 |
2,787.89 |
0.0K |
| 12:33 |
2,788.08 |
2,788.42 |
2,788.08 |
2,788.42 |
0.0K |
| 12:34 |
2,788.64 |
2,788.64 |
2,787.90 |
2,788.09 |
0.0K |
| 12:35 |
2,788.27 |
2,788.27 |
2,787.73 |
2,787.95 |
0.0K |
| 12:36 |
2,788.53 |
2,788.82 |
2,788.53 |
2,788.54 |
0.0K |
| 12:37 |
2,788.62 |
2,789.04 |
2,788.62 |
2,789.00 |
0.0K |
| 12:38 |
2,788.58 |
2,789.17 |
2,788.58 |
2,789.17 |
0.0K |
| 12:39 |
2,789.09 |
2,789.32 |
2,789.09 |
2,789.22 |
0.0K |
| 12:40 |
2,789.44 |
2,789.63 |
2,789.44 |
2,789.63 |
0.0K |
| 12:41 |
2,789.96 |
2,789.96 |
2,789.47 |
2,789.69 |
0.0K |
| 12:42 |
2,789.36 |
2,789.70 |
2,789.36 |
2,789.70 |
0.0K |
| 12:43 |
2,789.90 |
2,789.92 |
2,789.41 |
2,789.41 |
0.0K |
| 12:44 |
2,788.98 |
2,789.28 |
2,788.98 |
2,789.28 |
0.0K |
| 12:45 |
2,789.33 |
2,789.33 |
2,787.90 |
2,787.90 |
0.0K |
| 12:46 |
2,787.95 |
2,787.95 |
2,786.68 |
2,786.77 |
0.0K |
| 12:47 |
2,786.87 |
2,786.87 |
2,785.78 |
2,786.22 |
0.0K |
| 12:48 |
2,786.51 |
2,788.26 |
2,786.51 |
2,788.26 |
0.0K |
| 12:49 |
2,787.84 |
2,788.91 |
2,787.84 |
2,788.91 |
0.0K |
| 12:50 |
2,788.93 |
2,789.76 |
2,788.93 |
2,789.76 |
0.0K |
| 12:51 |
2,789.85 |
2,791.95 |
2,789.85 |
2,791.95 |
0.0K |
| 12:52 |
2,791.77 |
2,791.85 |
2,791.22 |
2,791.85 |
0.0K |
| 12:53 |
2,791.58 |
2,793.30 |
2,791.58 |
2,793.30 |
0.0K |
| 12:54 |
2,793.35 |
2,793.35 |
2,792.26 |
2,792.26 |
0.0K |
| 12:55 |
2,792.23 |
2,792.77 |
2,791.99 |
2,792.77 |
0.0K |
| 12:56 |
2,792.83 |
2,793.29 |
2,792.83 |
2,793.29 |
0.0K |
| 12:57 |
2,793.22 |
2,793.22 |
2,792.22 |
2,792.22 |
0.0K |
| 12:58 |
2,792.51 |
2,793.10 |
2,792.51 |
2,793.10 |
0.0K |
| 12:59 |
2,793.21 |
2,794.08 |
2,793.21 |
2,794.08 |
0.0K |
| 13:00 |
2,793.91 |
2,793.95 |
2,793.73 |
2,793.95 |
0.0K |
| 13:01 |
2,793.84 |
2,793.84 |
2,793.06 |
2,793.06 |
0.0K |
| 13:02 |
2,793.79 |
2,793.79 |
2,793.36 |
2,793.43 |
0.0K |
| 13:03 |
2,793.50 |
2,794.25 |
2,793.21 |
2,794.25 |
0.0K |
| 13:04 |
2,794.22 |
2,794.54 |
2,794.08 |
2,794.08 |
0.0K |
| 13:05 |
2,794.07 |
2,794.34 |
2,793.92 |
2,794.34 |
0.0K |
| 13:06 |
2,794.27 |
2,794.47 |
2,793.92 |
2,794.47 |
0.0K |
| 13:07 |
2,794.80 |
2,794.80 |
2,790.84 |
2,790.84 |
0.0K |
| 13:08 |
2,789.67 |
2,790.28 |
2,788.54 |
2,788.54 |
0.0K |
| 13:09 |
2,788.94 |
2,788.94 |
2,785.71 |
2,785.71 |
0.0K |
| 13:10 |
2,785.61 |
2,788.42 |
2,785.61 |
2,788.42 |
0.0K |
| 13:11 |
2,788.66 |
2,789.00 |
2,788.38 |
2,789.00 |
0.0K |
| 13:12 |
2,789.30 |
2,789.73 |
2,788.87 |
2,789.73 |
0.0K |
| 13:13 |
2,790.61 |
2,791.32 |
2,790.56 |
2,791.32 |
0.0K |
| 13:14 |
2,791.33 |
2,791.33 |
2,790.03 |
2,790.03 |
0.0K |
| 13:15 |
2,790.07 |
2,790.61 |
2,789.59 |
2,790.08 |
0.0K |
| 13:16 |
2,790.51 |
2,790.96 |
2,790.51 |
2,790.69 |
0.0K |
| 13:17 |
2,790.62 |
2,790.65 |
2,789.63 |
2,789.63 |
0.0K |
| 13:18 |
2,789.87 |
2,789.87 |
2,788.75 |
2,788.75 |
0.0K |
| 13:19 |
2,789.22 |
2,790.44 |
2,789.22 |
2,790.41 |
0.0K |
| 13:20 |
2,790.58 |
2,791.16 |
2,790.58 |
2,791.16 |
0.0K |
| 13:21 |
2,791.35 |
2,791.35 |
2,789.77 |
2,790.14 |
0.0K |
| 13:22 |
2,789.87 |
2,790.35 |
2,789.71 |
2,790.35 |
0.0K |
| 13:23 |
2,790.33 |
2,790.42 |
2,789.89 |
2,789.89 |
0.0K |
| 13:24 |
2,789.90 |
2,790.10 |
2,789.76 |
2,790.10 |
0.0K |
| 13:25 |
2,790.43 |
2,790.68 |
2,789.87 |
2,789.87 |
0.0K |
| 13:26 |
2,789.67 |
2,790.21 |
2,789.12 |
2,789.12 |
0.0K |
| 13:27 |
2,788.88 |
2,790.30 |
2,788.88 |
2,790.30 |
0.0K |
| 13:28 |
2,790.43 |
2,790.43 |
2,789.11 |
2,789.11 |
0.0K |
| 13:29 |
2,789.44 |
2,789.91 |
2,789.44 |
2,789.46 |
0.0K |
| 13:30 |
2,789.53 |
2,789.53 |
2,788.58 |
2,788.58 |
0.0K |
| 13:31 |
2,788.75 |
2,788.78 |
2,788.13 |
2,788.13 |
0.0K |
| 13:32 |
2,788.32 |
2,788.32 |
2,786.63 |
2,786.63 |
0.0K |
| 13:33 |
2,786.12 |
2,788.04 |
2,786.12 |
2,788.04 |
0.0K |
| 13:34 |
2,789.73 |
2,789.75 |
2,788.54 |
2,788.54 |
0.0K |
| 13:35 |
2,788.21 |
2,788.21 |
2,787.22 |
2,787.52 |
0.0K |
| 13:36 |
2,788.18 |
2,789.44 |
2,788.18 |
2,789.44 |
0.0K |
| 13:37 |
2,789.56 |
2,789.56 |
2,788.79 |
2,788.79 |
0.0K |
| 13:38 |
2,788.02 |
2,788.02 |
2,787.58 |
2,787.61 |
0.0K |
| 13:39 |
2,787.81 |
2,788.90 |
2,787.81 |
2,788.90 |
0.0K |
| 13:40 |
2,789.30 |
2,789.43 |
2,788.46 |
2,788.46 |
0.0K |
| 13:41 |
2,787.80 |
2,788.09 |
2,787.26 |
2,788.01 |
0.0K |
| 13:42 |
2,787.77 |
2,788.02 |
2,787.77 |
2,788.02 |
0.0K |
| 13:43 |
2,788.13 |
2,788.13 |
2,787.07 |
2,787.07 |
0.0K |
| 13:44 |
2,787.42 |
2,787.80 |
2,787.35 |
2,787.35 |
0.0K |
| 13:45 |
2,787.51 |
2,788.71 |
2,787.51 |
2,788.71 |
0.0K |
| 13:46 |
2,789.16 |
2,789.57 |
2,789.12 |
2,789.57 |
0.0K |
| 13:47 |
2,789.85 |
2,790.11 |
2,789.85 |
2,790.08 |
0.0K |
| 13:48 |
2,790.43 |
2,791.30 |
2,790.43 |
2,791.30 |
0.0K |
| 13:49 |
2,791.87 |
2,791.98 |
2,791.76 |
2,791.91 |
0.0K |
| 13:50 |
2,791.92 |
2,792.49 |
2,791.92 |
2,792.45 |
0.0K |
| 13:51 |
2,792.78 |
2,792.78 |
2,792.24 |
2,792.31 |
0.0K |
| 13:52 |
2,792.67 |
2,793.54 |
2,792.67 |
2,792.98 |
0.0K |
| 13:53 |
2,792.76 |
2,793.17 |
2,792.51 |
2,793.17 |
0.0K |
| 13:54 |
2,793.10 |
2,793.40 |
2,792.75 |
2,793.40 |
0.0K |
| 13:55 |
2,793.46 |
2,793.97 |
2,793.33 |
2,793.97 |
0.0K |
| 13:56 |
2,793.70 |
2,794.06 |
2,793.70 |
2,794.06 |
0.0K |
| 13:57 |
2,794.40 |
2,794.45 |
2,794.22 |
2,794.45 |
0.0K |
| 13:58 |
2,794.26 |
2,795.73 |
2,794.26 |
2,795.73 |
0.0K |
| 13:59 |
2,795.74 |
2,796.15 |
2,795.58 |
2,796.15 |
0.0K |
| 14:00 |
2,796.22 |
2,796.32 |
2,795.76 |
2,795.76 |
0.0K |
| 14:01 |
2,795.36 |
2,795.36 |
2,794.73 |
2,795.31 |
0.0K |
| 14:02 |
2,795.84 |
2,797.55 |
2,795.84 |
2,797.04 |
0.0K |
| 14:03 |
2,797.34 |
2,798.38 |
2,797.34 |
2,798.38 |
0.0K |
| 14:04 |
2,798.22 |
2,798.62 |
2,798.22 |
2,798.62 |
0.0K |
| 14:05 |
2,798.88 |
2,798.88 |
2,798.37 |
2,798.70 |
0.0K |
| 14:06 |
2,798.64 |
2,800.92 |
2,798.64 |
2,800.92 |
0.0K |
| 14:07 |
2,801.20 |
2,802.11 |
2,801.20 |
2,802.11 |
0.0K |
| 14:08 |
2,802.12 |
2,802.12 |
2,801.15 |
2,801.21 |
0.0K |
| 14:09 |
2,801.41 |
2,802.56 |
2,801.41 |
2,802.56 |
0.0K |
| 14:10 |
2,803.19 |
2,803.19 |
2,802.67 |
2,802.75 |
0.0K |
| 14:11 |
2,802.56 |
2,803.03 |
2,802.56 |
2,802.72 |
0.0K |
| 14:12 |
2,802.38 |
2,803.00 |
2,802.38 |
2,803.00 |
0.0K |
| 14:13 |
2,802.83 |
2,803.27 |
2,802.83 |
2,802.88 |
0.0K |
| 14:14 |
2,802.92 |
2,804.26 |
2,802.92 |
2,804.17 |
0.0K |
| 14:15 |
2,803.90 |
2,804.76 |
2,803.90 |
2,804.63 |
0.0K |
| 14:16 |
2,804.50 |
2,804.51 |
2,804.43 |
2,804.43 |
0.0K |
| 14:17 |
2,804.47 |
2,804.47 |
2,803.60 |
2,803.60 |
0.0K |
| 14:18 |
2,803.62 |
2,803.62 |
2,800.87 |
2,800.87 |
0.0K |
| 14:19 |
2,800.58 |
2,800.94 |
2,800.54 |
2,800.54 |
0.0K |
| 14:20 |
2,800.38 |
2,801.12 |
2,800.04 |
2,801.12 |
0.0K |
| 14:21 |
2,801.49 |
2,802.43 |
2,801.49 |
2,802.43 |
0.0K |
| 14:22 |
2,802.50 |
2,802.50 |
2,802.28 |
2,802.48 |
0.0K |
| 14:23 |
2,802.49 |
2,802.96 |
2,802.49 |
2,802.81 |
0.0K |
| 14:24 |
2,802.94 |
2,803.71 |
2,802.94 |
2,803.71 |
0.0K |
| 14:25 |
2,803.56 |
2,803.56 |
2,802.51 |
2,802.51 |
0.0K |
| 14:26 |
2,802.60 |
2,802.63 |
2,801.85 |
2,802.63 |
0.0K |
| 14:27 |
2,802.74 |
2,802.74 |
2,801.69 |
2,801.69 |
0.0K |
| 14:28 |
2,802.02 |
2,802.40 |
2,801.12 |
2,801.12 |
0.0K |
| 14:29 |
2,801.53 |
2,801.75 |
2,800.90 |
2,800.90 |
0.0K |
| 14:30 |
2,800.66 |
2,801.84 |
2,800.66 |
2,801.84 |
0.0K |
| 14:31 |
2,801.78 |
2,801.78 |
2,801.16 |
2,801.16 |
0.0K |
| 14:32 |
2,801.15 |
2,801.69 |
2,800.84 |
2,801.69 |
0.0K |
| 14:33 |
2,802.12 |
2,802.12 |
2,801.51 |
2,802.04 |
0.0K |
| 14:34 |
2,802.05 |
2,802.05 |
2,801.74 |
2,802.02 |
0.0K |
| 14:35 |
2,801.83 |
2,802.30 |
2,801.83 |
2,802.29 |
0.0K |
| 14:36 |
2,802.02 |
2,802.19 |
2,800.75 |
2,800.75 |
0.0K |
| 14:37 |
2,801.37 |
2,801.37 |
2,799.88 |
2,799.88 |
0.0K |
| 14:38 |
2,799.69 |
2,800.38 |
2,799.19 |
2,800.38 |
0.0K |
| 14:39 |
2,800.61 |
2,801.42 |
2,800.61 |
2,801.29 |
0.0K |
| 14:40 |
2,801.19 |
2,801.72 |
2,801.19 |
2,801.69 |
0.0K |
| 14:41 |
2,801.97 |
2,802.06 |
2,801.97 |
2,802.00 |
0.0K |
| 14:42 |
2,802.32 |
2,802.45 |
2,801.81 |
2,802.45 |
0.0K |
| 14:43 |
2,802.12 |
2,802.12 |
2,800.33 |
2,800.33 |
0.0K |
| 14:44 |
2,801.21 |
2,801.34 |
2,800.77 |
2,800.77 |
0.0K |
| 14:45 |
2,800.71 |
2,801.00 |
2,800.71 |
2,800.91 |
0.0K |
| 14:46 |
2,800.86 |
2,801.10 |
2,800.51 |
2,800.84 |
0.0K |
| 14:47 |
2,801.05 |
2,801.75 |
2,801.05 |
2,801.75 |
0.0K |
| 14:48 |
2,802.01 |
2,802.74 |
2,802.01 |
2,802.74 |
0.0K |
| 14:49 |
2,802.83 |
2,802.83 |
2,802.70 |
2,802.70 |
0.0K |
| 14:50 |
2,802.74 |
2,803.47 |
2,802.66 |
2,802.66 |
0.0K |
| 14:51 |
2,803.08 |
2,803.45 |
2,802.42 |
2,802.42 |
0.0K |
| 14:52 |
2,802.33 |
2,802.71 |
2,802.24 |
2,802.71 |
0.0K |
| 14:53 |
2,803.13 |
2,803.28 |
2,803.13 |
2,803.23 |
0.0K |
| 14:54 |
2,803.14 |
2,803.19 |
2,803.02 |
2,803.19 |
0.0K |
| 14:55 |
2,803.24 |
2,803.57 |
2,803.14 |
2,803.57 |
0.0K |
| 14:56 |
2,803.66 |
2,804.01 |
2,803.66 |
2,803.89 |
0.0K |
| 14:57 |
2,803.73 |
2,804.27 |
2,803.73 |
2,804.27 |
0.0K |
| 14:58 |
2,804.35 |
2,804.35 |
2,802.98 |
2,802.98 |
0.0K |
| 14:59 |
2,802.56 |
2,802.56 |
2,801.74 |
2,802.02 |
0.0K |
| 15:00 |
2,801.23 |
2,802.20 |
2,801.23 |
2,802.13 |
0.0K |
| 15:01 |
2,802.55 |
2,803.91 |
2,802.55 |
2,803.91 |
0.0K |
| 15:02 |
2,804.28 |
2,805.08 |
2,804.28 |
2,804.85 |
0.0K |
| 15:03 |
2,804.58 |
2,804.70 |
2,804.04 |
2,804.70 |
0.0K |
| 15:04 |
2,804.93 |
2,805.72 |
2,804.93 |
2,805.29 |
0.0K |
| 15:05 |
2,805.17 |
2,805.17 |
2,804.47 |
2,804.47 |
0.0K |
| 15:06 |
2,804.69 |
2,805.94 |
2,804.69 |
2,805.94 |
0.0K |
| 15:07 |
2,805.91 |
2,805.91 |
2,805.38 |
2,805.66 |
0.0K |
| 15:08 |
2,805.80 |
2,806.31 |
2,805.68 |
2,806.31 |
0.0K |
| 15:09 |
2,806.34 |
2,806.37 |
2,806.04 |
2,806.04 |
0.0K |
| 15:10 |
2,805.97 |
2,805.97 |
2,805.33 |
2,805.33 |
0.0K |
| 15:11 |
2,805.32 |
2,805.57 |
2,804.99 |
2,804.99 |
0.0K |
| 15:12 |
2,805.25 |
2,805.57 |
2,805.25 |
2,805.43 |
0.0K |
| 15:13 |
2,805.81 |
2,805.81 |
2,805.63 |
2,805.63 |
0.0K |
| 15:14 |
2,805.98 |
2,806.04 |
2,805.67 |
2,805.67 |
0.0K |
| 15:15 |
2,805.78 |
2,806.08 |
2,805.69 |
2,805.69 |
0.0K |
| 15:16 |
2,804.85 |
2,805.02 |
2,803.43 |
2,803.43 |
0.0K |
| 15:17 |
2,802.97 |
2,802.97 |
2,800.08 |
2,800.08 |
0.0K |
| 15:18 |
2,799.21 |
2,800.94 |
2,799.21 |
2,800.94 |
0.0K |
| 15:19 |
2,801.65 |
2,801.65 |
2,800.59 |
2,801.02 |
0.0K |
| 15:20 |
2,801.60 |
2,801.73 |
2,801.27 |
2,801.73 |
0.0K |
| 15:21 |
2,801.60 |
2,802.57 |
2,801.54 |
2,801.54 |
0.0K |
| 15:22 |
2,800.78 |
2,800.78 |
2,800.19 |
2,800.29 |
0.0K |
| 15:23 |
2,799.75 |
2,800.55 |
2,799.71 |
2,800.55 |
0.0K |
| 15:24 |
2,801.04 |
2,801.74 |
2,801.04 |
2,801.74 |
0.0K |
| 15:25 |
2,801.28 |
2,802.42 |
2,801.28 |
2,802.42 |
0.0K |
| 15:26 |
2,802.44 |
2,802.49 |
2,802.18 |
2,802.18 |
0.0K |
| 15:27 |
2,802.49 |
2,802.93 |
2,802.49 |
2,802.78 |
0.0K |
| 15:28 |
2,802.99 |
2,804.09 |
2,802.99 |
2,804.09 |
0.0K |
| 15:29 |
2,804.33 |
2,804.57 |
2,804.25 |
2,804.57 |
0.0K |
| 15:30 |
2,804.48 |
2,804.48 |
2,801.92 |
2,801.92 |
0.0K |
| 15:31 |
2,801.45 |
2,802.72 |
2,801.45 |
2,802.72 |
0.0K |
| 15:32 |
2,803.03 |
2,803.03 |
2,801.32 |
2,801.32 |
0.0K |
| 15:33 |
2,801.35 |
2,801.35 |
2,800.84 |
2,801.32 |
0.0K |
| 15:34 |
2,800.97 |
2,801.53 |
2,800.97 |
2,801.53 |
0.0K |
| 15:35 |
2,801.53 |
2,801.53 |
2,801.00 |
2,801.00 |
0.0K |
| 15:36 |
2,800.45 |
2,801.47 |
2,800.45 |
2,801.47 |
0.0K |
| 15:37 |
2,801.45 |
2,801.88 |
2,801.45 |
2,801.86 |
0.0K |
| 15:38 |
2,801.83 |
2,802.17 |
2,801.35 |
2,802.17 |
0.0K |
| 15:39 |
2,802.44 |
2,802.44 |
2,801.73 |
2,801.73 |
0.0K |
| 15:40 |
2,802.25 |
2,802.29 |
2,801.65 |
2,802.29 |
0.0K |
| 15:41 |
2,802.35 |
2,802.90 |
2,802.16 |
2,802.72 |
0.0K |
| 15:42 |
2,803.02 |
2,803.65 |
2,803.02 |
2,803.65 |
0.0K |
| 15:43 |
2,803.51 |
2,803.51 |
2,803.31 |
2,803.31 |
0.0K |
| 15:44 |
2,802.73 |
2,802.74 |
2,802.64 |
2,802.74 |
0.0K |
| 15:45 |
2,802.79 |
2,802.79 |
2,801.79 |
2,802.09 |
0.0K |
| 15:46 |
2,801.48 |
2,801.48 |
2,800.29 |
2,800.29 |
0.0K |
| 15:47 |
2,800.40 |
2,801.39 |
2,800.40 |
2,801.35 |
0.0K |
| 15:48 |
2,801.20 |
2,801.78 |
2,800.72 |
2,801.78 |
0.0K |
| 15:49 |
2,801.66 |
2,801.66 |
2,801.33 |
2,801.33 |
0.0K |
| 15:50 |
2,801.25 |
2,801.25 |
2,798.53 |
2,798.53 |
0.0K |
| 15:51 |
2,797.96 |
2,798.09 |
2,796.39 |
2,798.09 |
0.0K |
| 15:52 |
2,798.71 |
2,800.79 |
2,798.71 |
2,800.79 |
0.0K |
| 15:53 |
2,800.59 |
2,800.90 |
2,800.08 |
2,800.90 |
0.0K |
| 15:54 |
2,801.82 |
2,803.05 |
2,801.82 |
2,803.05 |
0.0K |
| 15:55 |
2,802.67 |
2,802.67 |
2,801.59 |
2,801.93 |
0.0K |
| 15:56 |
2,802.34 |
2,802.53 |
2,802.17 |
2,802.27 |
0.0K |
| 15:57 |
2,802.27 |
2,802.27 |
2,800.76 |
2,801.05 |
0.0K |
| 15:58 |
2,801.06 |
2,801.15 |
2,801.03 |
2,801.09 |
0.0K |
| 15:59 |
2,801.44 |
2,802.51 |
2,801.44 |
2,802.20 |
0.0K |
| 16:00 |
2,800.87 |
2,801.15 |
2,800.87 |
2,801.15 |
0.0K |
| 16:01 |
2,801.13 |
2,801.13 |
2,801.06 |
2,801.06 |
0.0K |
| 16:02 |
2,801.06 |
2,801.06 |
2,800.98 |
2,801.02 |
0.0K |
| 16:03 |
2,801.05 |
2,801.17 |
2,801.05 |
2,801.17 |
0.0K |
| 16:04 |
2,801.09 |
2,801.14 |
2,801.03 |
2,801.04 |
0.0K |
| 16:05 |
2,801.07 |
2,801.26 |
2,800.88 |
2,800.88 |
0.0K |
| 16:06 |
2,800.91 |
2,800.92 |
2,800.82 |
2,800.82 |
0.0K |
| 16:07 |
2,800.93 |
2,800.99 |
2,800.89 |
2,800.99 |
0.0K |
| 16:08 |
2,800.98 |
2,800.98 |
2,800.91 |
2,800.97 |
0.0K |
| 16:09 |
2,800.97 |
2,800.97 |
2,800.92 |
2,800.94 |
0.0K |
| 16:10 |
2,800.95 |
2,800.96 |
2,800.94 |
2,800.96 |
0.0K |
| 16:11 |
2,801.00 |
2,801.04 |
2,800.97 |
2,800.97 |
0.0K |
| 16:12 |
2,801.05 |
2,801.05 |
2,800.80 |
2,800.95 |
0.0K |
| 16:13 |
2,801.01 |
2,801.01 |
2,800.81 |
2,800.81 |
0.0K |
| 16:14 |
2,801.05 |
2,801.05 |
2,800.91 |
2,801.03 |
0.0K |
| 16:15 |
2,801.03 |
2,801.03 |
2,801.03 |
2,801.03 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|