| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,729.68 |
2,730.81 |
2,729.68 |
2,730.43 |
0.0K |
| 09:32 |
2,729.15 |
2,730.08 |
2,727.46 |
2,728.56 |
0.0K |
| 09:33 |
2,727.41 |
2,727.41 |
2,726.20 |
2,726.56 |
0.0K |
| 09:34 |
2,727.63 |
2,727.78 |
2,726.82 |
2,726.82 |
0.0K |
| 09:35 |
2,727.01 |
2,727.01 |
2,726.00 |
2,726.24 |
0.0K |
| 09:36 |
2,725.95 |
2,728.39 |
2,725.95 |
2,728.39 |
0.0K |
| 09:37 |
2,728.74 |
2,731.81 |
2,728.74 |
2,731.81 |
0.0K |
| 09:38 |
2,732.57 |
2,732.70 |
2,730.58 |
2,730.58 |
0.0K |
| 09:39 |
2,731.09 |
2,733.05 |
2,731.09 |
2,733.05 |
0.0K |
| 09:40 |
2,733.30 |
2,733.46 |
2,732.13 |
2,732.13 |
0.0K |
| 09:41 |
2,732.80 |
2,732.80 |
2,730.57 |
2,730.57 |
0.0K |
| 09:42 |
2,729.33 |
2,731.12 |
2,729.33 |
2,731.12 |
0.0K |
| 09:43 |
2,731.81 |
2,733.42 |
2,731.81 |
2,733.42 |
0.0K |
| 09:44 |
2,732.85 |
2,734.05 |
2,732.71 |
2,734.05 |
0.0K |
| 09:45 |
2,733.87 |
2,733.87 |
2,731.28 |
2,731.28 |
0.0K |
| 09:46 |
2,731.20 |
2,731.73 |
2,731.20 |
2,731.73 |
0.0K |
| 09:47 |
2,731.98 |
2,733.12 |
2,731.57 |
2,732.63 |
0.0K |
| 09:48 |
2,733.68 |
2,735.96 |
2,733.68 |
2,735.96 |
0.0K |
| 09:49 |
2,736.13 |
2,736.67 |
2,735.76 |
2,736.67 |
0.0K |
| 09:50 |
2,736.51 |
2,737.02 |
2,736.05 |
2,736.05 |
0.0K |
| 09:51 |
2,736.00 |
2,736.61 |
2,734.24 |
2,734.24 |
0.0K |
| 09:52 |
2,734.77 |
2,736.29 |
2,733.96 |
2,733.96 |
0.0K |
| 09:53 |
2,734.37 |
2,734.37 |
2,732.15 |
2,732.15 |
0.0K |
| 09:54 |
2,732.09 |
2,732.09 |
2,730.02 |
2,730.02 |
0.0K |
| 09:55 |
2,730.69 |
2,730.85 |
2,730.00 |
2,730.00 |
0.0K |
| 09:56 |
2,730.58 |
2,731.18 |
2,730.23 |
2,731.11 |
0.0K |
| 09:57 |
2,730.64 |
2,730.69 |
2,729.94 |
2,729.94 |
0.0K |
| 09:58 |
2,730.43 |
2,732.02 |
2,730.43 |
2,732.02 |
0.0K |
| 09:59 |
2,731.27 |
2,731.38 |
2,730.90 |
2,730.90 |
0.0K |
| 10:00 |
2,730.68 |
2,733.06 |
2,727.86 |
2,733.06 |
0.0K |
| 10:01 |
2,734.99 |
2,737.05 |
2,734.26 |
2,734.26 |
0.0K |
| 10:02 |
2,733.83 |
2,733.83 |
2,728.31 |
2,728.31 |
0.0K |
| 10:03 |
2,727.35 |
2,727.35 |
2,724.40 |
2,724.40 |
0.0K |
| 10:04 |
2,724.53 |
2,724.53 |
2,720.53 |
2,720.53 |
0.0K |
| 10:05 |
2,721.25 |
2,722.81 |
2,721.25 |
2,722.72 |
0.0K |
| 10:06 |
2,722.91 |
2,727.64 |
2,722.91 |
2,727.64 |
0.0K |
| 10:07 |
2,727.70 |
2,727.92 |
2,727.14 |
2,727.14 |
0.0K |
| 10:08 |
2,726.93 |
2,727.75 |
2,726.64 |
2,727.61 |
0.0K |
| 10:09 |
2,727.26 |
2,730.59 |
2,727.26 |
2,730.59 |
0.0K |
| 10:10 |
2,730.88 |
2,730.88 |
2,729.96 |
2,730.55 |
0.0K |
| 10:11 |
2,729.93 |
2,729.93 |
2,728.12 |
2,728.12 |
0.0K |
| 10:12 |
2,727.66 |
2,727.66 |
2,726.24 |
2,727.16 |
0.0K |
| 10:13 |
2,725.94 |
2,726.93 |
2,725.94 |
2,726.71 |
0.0K |
| 10:14 |
2,726.57 |
2,726.80 |
2,725.24 |
2,725.24 |
0.0K |
| 10:15 |
2,724.85 |
2,725.63 |
2,724.66 |
2,725.63 |
0.0K |
| 10:16 |
2,726.27 |
2,727.00 |
2,725.34 |
2,725.34 |
0.0K |
| 10:17 |
2,724.34 |
2,724.34 |
2,722.43 |
2,722.43 |
0.0K |
| 10:18 |
2,722.38 |
2,723.25 |
2,722.38 |
2,723.17 |
0.0K |
| 10:19 |
2,723.36 |
2,726.33 |
2,723.36 |
2,726.33 |
0.0K |
| 10:20 |
2,725.56 |
2,726.05 |
2,725.36 |
2,725.93 |
0.0K |
| 10:21 |
2,725.84 |
2,726.05 |
2,724.51 |
2,724.51 |
0.0K |
| 10:22 |
2,725.07 |
2,725.07 |
2,723.04 |
2,723.04 |
0.0K |
| 10:23 |
2,722.37 |
2,722.37 |
2,721.67 |
2,721.83 |
0.0K |
| 10:24 |
2,722.03 |
2,722.03 |
2,720.12 |
2,720.12 |
0.0K |
| 10:25 |
2,721.24 |
2,721.24 |
2,720.02 |
2,720.02 |
0.0K |
| 10:26 |
2,719.36 |
2,719.78 |
2,719.36 |
2,719.36 |
0.0K |
| 10:27 |
2,719.22 |
2,719.22 |
2,718.08 |
2,718.08 |
0.0K |
| 10:28 |
2,717.85 |
2,717.85 |
2,717.19 |
2,717.59 |
0.0K |
| 10:29 |
2,717.92 |
2,718.71 |
2,717.82 |
2,718.40 |
0.0K |
| 10:30 |
2,717.75 |
2,721.40 |
2,717.75 |
2,720.10 |
0.0K |
| 10:31 |
2,719.61 |
2,720.93 |
2,719.61 |
2,720.76 |
0.0K |
| 10:32 |
2,719.97 |
2,719.97 |
2,719.35 |
2,719.78 |
0.0K |
| 10:33 |
2,719.17 |
2,719.17 |
2,718.69 |
2,718.93 |
0.0K |
| 10:34 |
2,719.29 |
2,719.29 |
2,717.81 |
2,717.81 |
0.0K |
| 10:35 |
2,717.64 |
2,717.88 |
2,717.22 |
2,717.55 |
0.0K |
| 10:36 |
2,717.46 |
2,718.34 |
2,717.46 |
2,717.54 |
0.0K |
| 10:37 |
2,717.40 |
2,717.40 |
2,714.61 |
2,714.61 |
0.0K |
| 10:38 |
2,714.72 |
2,714.72 |
2,713.14 |
2,713.47 |
0.0K |
| 10:39 |
2,713.49 |
2,714.19 |
2,712.74 |
2,712.74 |
0.0K |
| 10:40 |
2,713.21 |
2,714.46 |
2,713.21 |
2,713.78 |
0.0K |
| 10:41 |
2,713.75 |
2,713.75 |
2,711.51 |
2,711.51 |
0.0K |
| 10:42 |
2,711.67 |
2,711.96 |
2,711.67 |
2,711.83 |
0.0K |
| 10:43 |
2,712.15 |
2,714.17 |
2,712.15 |
2,714.17 |
0.0K |
| 10:44 |
2,715.48 |
2,716.66 |
2,715.48 |
2,715.58 |
0.0K |
| 10:45 |
2,715.45 |
2,716.43 |
2,715.33 |
2,716.43 |
0.0K |
| 10:46 |
2,717.03 |
2,717.84 |
2,716.65 |
2,717.30 |
0.0K |
| 10:47 |
2,716.91 |
2,716.91 |
2,715.79 |
2,715.79 |
0.0K |
| 10:48 |
2,716.20 |
2,716.20 |
2,714.91 |
2,714.91 |
0.0K |
| 10:49 |
2,714.75 |
2,714.75 |
2,713.41 |
2,713.76 |
0.0K |
| 10:50 |
2,714.02 |
2,715.21 |
2,714.02 |
2,715.21 |
0.0K |
| 10:51 |
2,715.72 |
2,716.03 |
2,715.72 |
2,716.03 |
0.0K |
| 10:52 |
2,716.56 |
2,717.87 |
2,715.75 |
2,717.87 |
0.0K |
| 10:53 |
2,718.75 |
2,719.63 |
2,718.75 |
2,719.26 |
0.0K |
| 10:54 |
2,719.83 |
2,721.27 |
2,719.83 |
2,721.27 |
0.0K |
| 10:55 |
2,721.48 |
2,721.48 |
2,719.30 |
2,719.64 |
0.0K |
| 10:56 |
2,719.12 |
2,719.12 |
2,718.23 |
2,718.23 |
0.0K |
| 10:57 |
2,718.44 |
2,718.44 |
2,717.49 |
2,717.49 |
0.0K |
| 10:58 |
2,717.34 |
2,717.34 |
2,716.50 |
2,716.50 |
0.0K |
| 10:59 |
2,715.75 |
2,715.75 |
2,714.00 |
2,714.00 |
0.0K |
| 11:00 |
2,714.34 |
2,714.34 |
2,712.14 |
2,712.73 |
0.0K |
| 11:01 |
2,713.16 |
2,717.03 |
2,713.16 |
2,717.03 |
0.0K |
| 11:02 |
2,716.41 |
2,716.41 |
2,715.00 |
2,715.00 |
0.0K |
| 11:03 |
2,715.22 |
2,715.86 |
2,715.15 |
2,715.15 |
0.0K |
| 11:04 |
2,715.19 |
2,715.19 |
2,714.11 |
2,714.47 |
0.0K |
| 11:05 |
2,714.58 |
2,716.64 |
2,714.58 |
2,716.64 |
0.0K |
| 11:06 |
2,717.51 |
2,718.72 |
2,717.51 |
2,718.72 |
0.0K |
| 11:07 |
2,718.74 |
2,722.87 |
2,718.74 |
2,722.87 |
0.0K |
| 11:08 |
2,722.86 |
2,722.86 |
2,721.44 |
2,721.47 |
0.0K |
| 11:09 |
2,721.13 |
2,725.00 |
2,721.13 |
2,725.00 |
0.0K |
| 11:10 |
2,725.00 |
2,725.49 |
2,724.06 |
2,724.06 |
0.0K |
| 11:11 |
2,723.21 |
2,723.55 |
2,723.21 |
2,723.55 |
0.0K |
| 11:12 |
2,723.75 |
2,727.25 |
2,723.75 |
2,726.95 |
0.0K |
| 11:13 |
2,726.43 |
2,726.43 |
2,724.95 |
2,725.30 |
0.0K |
| 11:14 |
2,725.46 |
2,725.46 |
2,724.58 |
2,724.58 |
0.0K |
| 11:15 |
2,724.60 |
2,726.60 |
2,724.60 |
2,726.09 |
0.0K |
| 11:16 |
2,726.24 |
2,726.24 |
2,724.83 |
2,724.83 |
0.0K |
| 11:17 |
2,725.11 |
2,726.58 |
2,725.11 |
2,726.58 |
0.0K |
| 11:18 |
2,726.75 |
2,726.75 |
2,725.47 |
2,725.47 |
0.0K |
| 11:19 |
2,725.66 |
2,726.10 |
2,725.30 |
2,725.80 |
0.0K |
| 11:20 |
2,726.16 |
2,726.16 |
2,725.73 |
2,725.73 |
0.0K |
| 11:21 |
2,725.80 |
2,726.66 |
2,725.56 |
2,726.42 |
0.0K |
| 11:22 |
2,726.05 |
2,726.05 |
2,723.40 |
2,723.40 |
0.0K |
| 11:23 |
2,725.01 |
2,725.01 |
2,722.89 |
2,722.89 |
0.0K |
| 11:24 |
2,722.55 |
2,722.65 |
2,722.51 |
2,722.51 |
0.0K |
| 11:25 |
2,722.26 |
2,723.83 |
2,722.26 |
2,723.83 |
0.0K |
| 11:26 |
2,723.84 |
2,725.40 |
2,723.84 |
2,725.40 |
0.0K |
| 11:27 |
2,725.83 |
2,725.83 |
2,725.31 |
2,725.67 |
0.0K |
| 11:28 |
2,723.27 |
2,723.43 |
2,722.47 |
2,722.47 |
0.0K |
| 11:29 |
2,723.53 |
2,723.54 |
2,723.28 |
2,723.28 |
0.0K |
| 11:30 |
2,721.90 |
2,722.29 |
2,721.84 |
2,722.29 |
0.0K |
| 11:31 |
2,722.53 |
2,725.03 |
2,722.53 |
2,725.03 |
0.0K |
| 11:32 |
2,725.17 |
2,726.37 |
2,725.17 |
2,726.10 |
0.0K |
| 11:33 |
2,726.34 |
2,726.34 |
2,726.08 |
2,726.08 |
0.0K |
| 11:34 |
2,725.77 |
2,725.99 |
2,725.32 |
2,725.32 |
0.0K |
| 11:35 |
2,725.55 |
2,725.77 |
2,725.13 |
2,725.55 |
0.0K |
| 11:36 |
2,725.34 |
2,725.62 |
2,725.14 |
2,725.56 |
0.0K |
| 11:37 |
2,725.54 |
2,725.54 |
2,723.19 |
2,723.68 |
0.0K |
| 11:38 |
2,723.50 |
2,723.50 |
2,722.25 |
2,723.00 |
0.0K |
| 11:39 |
2,724.05 |
2,725.60 |
2,724.05 |
2,725.60 |
0.0K |
| 11:40 |
2,726.11 |
2,729.91 |
2,726.11 |
2,729.91 |
0.0K |
| 11:41 |
2,729.74 |
2,729.74 |
2,729.17 |
2,729.17 |
0.0K |
| 11:42 |
2,729.91 |
2,730.52 |
2,729.91 |
2,730.52 |
0.0K |
| 11:43 |
2,730.14 |
2,730.87 |
2,730.14 |
2,730.87 |
0.0K |
| 11:44 |
2,730.84 |
2,730.84 |
2,729.99 |
2,729.99 |
0.0K |
| 11:45 |
2,729.40 |
2,729.44 |
2,729.02 |
2,729.29 |
0.0K |
| 11:46 |
2,728.51 |
2,728.51 |
2,726.57 |
2,726.57 |
0.0K |
| 11:47 |
2,726.32 |
2,726.68 |
2,726.19 |
2,726.22 |
0.0K |
| 11:48 |
2,726.98 |
2,728.69 |
2,726.98 |
2,728.40 |
0.0K |
| 11:49 |
2,728.18 |
2,728.80 |
2,728.18 |
2,728.27 |
0.0K |
| 11:50 |
2,728.58 |
2,729.39 |
2,728.58 |
2,729.39 |
0.0K |
| 11:51 |
2,728.71 |
2,728.71 |
2,728.29 |
2,728.53 |
0.0K |
| 11:52 |
2,728.99 |
2,729.13 |
2,727.78 |
2,727.78 |
0.0K |
| 11:53 |
2,727.00 |
2,727.00 |
2,726.35 |
2,726.65 |
0.0K |
| 11:54 |
2,727.65 |
2,728.56 |
2,727.65 |
2,728.34 |
0.0K |
| 11:55 |
2,728.21 |
2,728.42 |
2,728.21 |
2,728.35 |
0.0K |
| 11:56 |
2,727.75 |
2,728.05 |
2,727.03 |
2,727.03 |
0.0K |
| 11:57 |
2,727.06 |
2,727.06 |
2,725.70 |
2,726.03 |
0.0K |
| 11:58 |
2,725.96 |
2,725.96 |
2,723.62 |
2,723.62 |
0.0K |
| 11:59 |
2,723.29 |
2,723.29 |
2,722.31 |
2,722.31 |
0.0K |
| 12:00 |
2,721.91 |
2,721.91 |
2,720.71 |
2,720.89 |
0.0K |
| 12:01 |
2,721.04 |
2,721.77 |
2,720.42 |
2,721.77 |
0.0K |
| 12:02 |
2,721.68 |
2,723.01 |
2,721.68 |
2,722.85 |
0.0K |
| 12:03 |
2,722.94 |
2,722.94 |
2,721.73 |
2,721.91 |
0.0K |
| 12:04 |
2,721.62 |
2,721.76 |
2,721.49 |
2,721.76 |
0.0K |
| 12:05 |
2,721.34 |
2,721.34 |
2,720.48 |
2,720.69 |
0.0K |
| 12:06 |
2,720.48 |
2,721.26 |
2,720.27 |
2,720.27 |
0.0K |
| 12:07 |
2,719.81 |
2,719.81 |
2,718.00 |
2,718.00 |
0.0K |
| 12:08 |
2,718.09 |
2,719.62 |
2,718.09 |
2,719.62 |
0.0K |
| 12:09 |
2,719.48 |
2,719.48 |
2,717.80 |
2,717.80 |
0.0K |
| 12:10 |
2,718.28 |
2,718.28 |
2,716.10 |
2,716.10 |
0.0K |
| 12:11 |
2,716.24 |
2,717.03 |
2,716.24 |
2,717.03 |
0.0K |
| 12:12 |
2,716.95 |
2,717.56 |
2,716.95 |
2,717.56 |
0.0K |
| 12:13 |
2,716.76 |
2,716.76 |
2,716.10 |
2,716.10 |
0.0K |
| 12:14 |
2,715.67 |
2,715.67 |
2,714.82 |
2,714.82 |
0.0K |
| 12:15 |
2,714.85 |
2,715.45 |
2,714.66 |
2,715.21 |
0.0K |
| 12:16 |
2,715.64 |
2,716.31 |
2,715.64 |
2,716.31 |
0.0K |
| 12:17 |
2,716.65 |
2,716.67 |
2,715.51 |
2,715.51 |
0.0K |
| 12:18 |
2,715.90 |
2,716.32 |
2,715.50 |
2,716.32 |
0.0K |
| 12:19 |
2,716.45 |
2,716.82 |
2,716.06 |
2,716.59 |
0.0K |
| 12:20 |
2,716.83 |
2,716.86 |
2,716.41 |
2,716.86 |
0.0K |
| 12:21 |
2,716.87 |
2,716.98 |
2,716.47 |
2,716.98 |
0.0K |
| 12:22 |
2,718.00 |
2,718.90 |
2,718.00 |
2,718.81 |
0.0K |
| 12:23 |
2,719.44 |
2,719.44 |
2,717.87 |
2,718.19 |
0.0K |
| 12:24 |
2,718.28 |
2,718.28 |
2,717.55 |
2,717.55 |
0.0K |
| 12:25 |
2,717.93 |
2,718.11 |
2,717.86 |
2,717.86 |
0.0K |
| 12:26 |
2,718.21 |
2,719.54 |
2,718.12 |
2,719.54 |
0.0K |
| 12:27 |
2,719.23 |
2,719.23 |
2,718.09 |
2,718.09 |
0.0K |
| 12:28 |
2,718.66 |
2,718.88 |
2,717.87 |
2,717.87 |
0.0K |
| 12:29 |
2,717.99 |
2,718.00 |
2,717.40 |
2,717.90 |
0.0K |
| 12:30 |
2,717.86 |
2,718.98 |
2,717.86 |
2,718.56 |
0.0K |
| 12:31 |
2,718.71 |
2,718.71 |
2,718.45 |
2,718.62 |
0.0K |
| 12:32 |
2,718.27 |
2,719.77 |
2,718.15 |
2,719.62 |
0.0K |
| 12:33 |
2,719.91 |
2,719.91 |
2,719.63 |
2,719.84 |
0.0K |
| 12:34 |
2,719.97 |
2,720.00 |
2,719.63 |
2,719.63 |
0.0K |
| 12:35 |
2,719.90 |
2,720.24 |
2,719.34 |
2,720.24 |
0.0K |
| 12:36 |
2,720.26 |
2,720.80 |
2,718.82 |
2,718.82 |
0.0K |
| 12:37 |
2,719.14 |
2,719.14 |
2,717.99 |
2,717.99 |
0.0K |
| 12:38 |
2,717.64 |
2,717.64 |
2,717.14 |
2,717.26 |
0.0K |
| 12:39 |
2,717.12 |
2,717.44 |
2,717.09 |
2,717.09 |
0.0K |
| 12:40 |
2,716.64 |
2,716.84 |
2,715.98 |
2,715.98 |
0.0K |
| 12:41 |
2,715.57 |
2,715.57 |
2,714.70 |
2,715.30 |
0.0K |
| 12:42 |
2,715.53 |
2,716.52 |
2,715.53 |
2,716.52 |
0.0K |
| 12:43 |
2,717.04 |
2,718.93 |
2,717.04 |
2,718.41 |
0.0K |
| 12:44 |
2,717.46 |
2,717.46 |
2,716.42 |
2,716.43 |
0.0K |
| 12:45 |
2,716.14 |
2,717.24 |
2,716.14 |
2,717.24 |
0.0K |
| 12:46 |
2,716.69 |
2,716.83 |
2,716.21 |
2,716.31 |
0.0K |
| 12:47 |
2,716.23 |
2,716.41 |
2,715.84 |
2,716.41 |
0.0K |
| 12:48 |
2,716.36 |
2,716.76 |
2,716.36 |
2,716.69 |
0.0K |
| 12:49 |
2,716.61 |
2,717.45 |
2,716.51 |
2,717.15 |
0.0K |
| 12:50 |
2,717.05 |
2,717.05 |
2,716.59 |
2,716.68 |
0.0K |
| 12:51 |
2,716.30 |
2,717.14 |
2,716.30 |
2,716.90 |
0.0K |
| 12:52 |
2,717.10 |
2,717.10 |
2,716.09 |
2,716.09 |
0.0K |
| 12:53 |
2,716.10 |
2,716.10 |
2,712.81 |
2,712.81 |
0.0K |
| 12:54 |
2,712.68 |
2,712.96 |
2,712.30 |
2,712.96 |
0.0K |
| 12:55 |
2,713.21 |
2,714.30 |
2,713.21 |
2,714.16 |
0.0K |
| 12:56 |
2,714.09 |
2,714.09 |
2,713.21 |
2,713.21 |
0.0K |
| 12:57 |
2,712.84 |
2,712.84 |
2,710.34 |
2,710.34 |
0.0K |
| 12:58 |
2,710.22 |
2,711.59 |
2,710.22 |
2,711.59 |
0.0K |
| 12:59 |
2,711.75 |
2,712.32 |
2,711.50 |
2,712.32 |
0.0K |
| 13:00 |
2,712.41 |
2,712.43 |
2,711.82 |
2,711.82 |
0.0K |
| 13:01 |
2,711.58 |
2,711.60 |
2,711.21 |
2,711.32 |
0.0K |
| 13:02 |
2,711.09 |
2,711.09 |
2,709.89 |
2,709.89 |
0.0K |
| 13:03 |
2,710.05 |
2,710.71 |
2,709.97 |
2,709.97 |
0.0K |
| 13:04 |
2,710.68 |
2,710.68 |
2,709.69 |
2,709.69 |
0.0K |
| 13:05 |
2,710.03 |
2,710.97 |
2,710.03 |
2,710.97 |
0.0K |
| 13:06 |
2,711.10 |
2,711.10 |
2,709.81 |
2,709.81 |
0.0K |
| 13:07 |
2,709.72 |
2,709.72 |
2,709.40 |
2,709.47 |
0.0K |
| 13:08 |
2,709.78 |
2,710.07 |
2,709.78 |
2,709.82 |
0.0K |
| 13:09 |
2,709.53 |
2,710.47 |
2,709.53 |
2,710.44 |
0.0K |
| 13:10 |
2,710.36 |
2,710.96 |
2,710.36 |
2,710.93 |
0.0K |
| 13:11 |
2,710.79 |
2,710.79 |
2,709.76 |
2,709.76 |
0.0K |
| 13:12 |
2,709.71 |
2,709.74 |
2,709.20 |
2,709.74 |
0.0K |
| 13:13 |
2,709.47 |
2,709.70 |
2,709.47 |
2,709.70 |
0.0K |
| 13:14 |
2,710.03 |
2,710.03 |
2,709.83 |
2,710.03 |
0.0K |
| 13:15 |
2,709.83 |
2,709.83 |
2,709.04 |
2,709.24 |
0.0K |
| 13:16 |
2,710.04 |
2,710.34 |
2,709.96 |
2,710.03 |
0.0K |
| 13:17 |
2,710.30 |
2,711.60 |
2,710.30 |
2,711.60 |
0.0K |
| 13:18 |
2,712.12 |
2,712.12 |
2,711.43 |
2,711.46 |
0.0K |
| 13:19 |
2,711.96 |
2,711.96 |
2,710.62 |
2,710.62 |
0.0K |
| 13:20 |
2,710.32 |
2,710.60 |
2,710.15 |
2,710.60 |
0.0K |
| 13:21 |
2,710.67 |
2,710.77 |
2,707.97 |
2,707.97 |
0.0K |
| 13:22 |
2,708.08 |
2,708.08 |
2,706.73 |
2,706.73 |
0.0K |
| 13:23 |
2,706.91 |
2,706.91 |
2,705.82 |
2,705.82 |
0.0K |
| 13:24 |
2,705.89 |
2,706.52 |
2,705.89 |
2,706.52 |
0.0K |
| 13:25 |
2,707.16 |
2,707.36 |
2,706.92 |
2,706.92 |
0.0K |
| 13:26 |
2,706.59 |
2,706.59 |
2,705.79 |
2,705.79 |
0.0K |
| 13:27 |
2,705.38 |
2,705.59 |
2,705.19 |
2,705.59 |
0.0K |
| 13:28 |
2,705.53 |
2,705.72 |
2,705.25 |
2,705.51 |
0.0K |
| 13:29 |
2,705.34 |
2,705.68 |
2,705.34 |
2,705.51 |
0.0K |
| 13:30 |
2,705.37 |
2,707.64 |
2,705.37 |
2,706.94 |
0.0K |
| 13:31 |
2,707.08 |
2,707.08 |
2,706.59 |
2,706.72 |
0.0K |
| 13:32 |
2,706.91 |
2,706.91 |
2,706.26 |
2,706.33 |
0.0K |
| 13:33 |
2,706.29 |
2,706.81 |
2,706.29 |
2,706.72 |
0.0K |
| 13:34 |
2,707.02 |
2,707.63 |
2,706.53 |
2,706.53 |
0.0K |
| 13:35 |
2,706.34 |
2,706.61 |
2,705.67 |
2,705.67 |
0.0K |
| 13:36 |
2,705.75 |
2,706.50 |
2,705.75 |
2,706.43 |
0.0K |
| 13:37 |
2,706.21 |
2,706.21 |
2,705.65 |
2,705.65 |
0.0K |
| 13:38 |
2,705.51 |
2,706.14 |
2,705.27 |
2,706.14 |
0.0K |
| 13:39 |
2,706.23 |
2,707.16 |
2,706.23 |
2,707.16 |
0.0K |
| 13:40 |
2,707.38 |
2,707.79 |
2,707.38 |
2,707.76 |
0.0K |
| 13:41 |
2,707.64 |
2,709.38 |
2,707.64 |
2,708.94 |
0.0K |
| 13:42 |
2,709.36 |
2,709.77 |
2,709.04 |
2,709.39 |
0.0K |
| 13:43 |
2,709.12 |
2,709.12 |
2,708.27 |
2,708.27 |
0.0K |
| 13:44 |
2,708.69 |
2,709.74 |
2,708.69 |
2,709.74 |
0.0K |
| 13:45 |
2,710.25 |
2,710.47 |
2,709.91 |
2,710.47 |
0.0K |
| 13:46 |
2,711.26 |
2,711.63 |
2,710.89 |
2,711.63 |
0.0K |
| 13:47 |
2,713.35 |
2,714.38 |
2,713.35 |
2,714.21 |
0.0K |
| 13:48 |
2,715.19 |
2,715.22 |
2,714.58 |
2,714.90 |
0.0K |
| 13:49 |
2,715.01 |
2,715.01 |
2,714.53 |
2,714.53 |
0.0K |
| 13:50 |
2,713.75 |
2,713.75 |
2,713.28 |
2,713.63 |
0.0K |
| 13:51 |
2,714.83 |
2,714.83 |
2,713.56 |
2,713.56 |
0.0K |
| 13:52 |
2,714.12 |
2,714.12 |
2,713.05 |
2,713.05 |
0.0K |
| 13:53 |
2,712.85 |
2,712.85 |
2,712.11 |
2,712.11 |
0.0K |
| 13:54 |
2,712.44 |
2,713.50 |
2,712.44 |
2,713.48 |
0.0K |
| 13:55 |
2,713.32 |
2,713.50 |
2,712.21 |
2,712.21 |
0.0K |
| 13:56 |
2,712.13 |
2,712.13 |
2,711.09 |
2,711.09 |
0.0K |
| 13:57 |
2,710.98 |
2,710.98 |
2,709.11 |
2,709.11 |
0.0K |
| 13:58 |
2,708.90 |
2,711.16 |
2,708.90 |
2,711.16 |
0.0K |
| 13:59 |
2,710.95 |
2,711.25 |
2,710.95 |
2,711.13 |
0.0K |
| 14:00 |
2,711.61 |
2,713.80 |
2,711.61 |
2,713.80 |
0.0K |
| 14:01 |
2,714.02 |
2,718.02 |
2,714.02 |
2,718.02 |
0.0K |
| 14:02 |
2,718.54 |
2,718.54 |
2,717.48 |
2,717.85 |
0.0K |
| 14:03 |
2,718.69 |
2,720.30 |
2,718.69 |
2,720.30 |
0.0K |
| 14:04 |
2,720.12 |
2,720.12 |
2,718.64 |
2,718.64 |
0.0K |
| 14:05 |
2,718.95 |
2,719.22 |
2,717.54 |
2,718.02 |
0.0K |
| 14:06 |
2,717.69 |
2,718.43 |
2,717.37 |
2,718.26 |
0.0K |
| 14:07 |
2,718.91 |
2,719.87 |
2,718.91 |
2,719.87 |
0.0K |
| 14:08 |
2,719.88 |
2,721.36 |
2,719.88 |
2,721.36 |
0.0K |
| 14:09 |
2,721.04 |
2,721.04 |
2,719.28 |
2,719.28 |
0.0K |
| 14:10 |
2,719.84 |
2,722.31 |
2,719.84 |
2,722.31 |
0.0K |
| 14:11 |
2,722.51 |
2,722.63 |
2,722.15 |
2,722.15 |
0.0K |
| 14:12 |
2,722.07 |
2,722.84 |
2,722.03 |
2,722.03 |
0.0K |
| 14:13 |
2,722.12 |
2,722.39 |
2,722.12 |
2,722.36 |
0.0K |
| 14:14 |
2,722.55 |
2,723.19 |
2,722.55 |
2,723.19 |
0.0K |
| 14:15 |
2,723.29 |
2,723.29 |
2,721.81 |
2,721.81 |
0.0K |
| 14:16 |
2,721.92 |
2,722.56 |
2,721.49 |
2,722.56 |
0.0K |
| 14:17 |
2,721.27 |
2,722.56 |
2,721.27 |
2,721.60 |
0.0K |
| 14:18 |
2,721.79 |
2,721.79 |
2,721.33 |
2,721.33 |
0.0K |
| 14:19 |
2,722.42 |
2,723.26 |
2,722.42 |
2,722.96 |
0.0K |
| 14:20 |
2,723.03 |
2,723.34 |
2,722.77 |
2,723.34 |
0.0K |
| 14:21 |
2,724.27 |
2,725.44 |
2,724.27 |
2,725.44 |
0.0K |
| 14:22 |
2,725.70 |
2,727.44 |
2,725.70 |
2,727.44 |
0.0K |
| 14:23 |
2,727.12 |
2,727.76 |
2,727.12 |
2,727.69 |
0.0K |
| 14:24 |
2,727.16 |
2,727.22 |
2,725.73 |
2,725.73 |
0.0K |
| 14:25 |
2,725.86 |
2,725.86 |
2,725.42 |
2,725.42 |
0.0K |
| 14:26 |
2,725.96 |
2,727.17 |
2,725.85 |
2,725.85 |
0.0K |
| 14:27 |
2,725.84 |
2,725.84 |
2,724.32 |
2,724.32 |
0.0K |
| 14:28 |
2,725.08 |
2,725.41 |
2,725.04 |
2,725.04 |
0.0K |
| 14:29 |
2,725.21 |
2,725.49 |
2,725.08 |
2,725.49 |
0.0K |
| 14:30 |
2,725.50 |
2,725.50 |
2,723.46 |
2,723.46 |
0.0K |
| 14:31 |
2,723.10 |
2,724.87 |
2,722.36 |
2,724.87 |
0.0K |
| 14:32 |
2,723.60 |
2,725.08 |
2,723.60 |
2,725.08 |
0.0K |
| 14:33 |
2,725.47 |
2,725.47 |
2,724.17 |
2,724.17 |
0.0K |
| 14:34 |
2,725.04 |
2,725.04 |
2,723.64 |
2,723.64 |
0.0K |
| 14:35 |
2,723.28 |
2,723.28 |
2,722.51 |
2,722.51 |
0.0K |
| 14:36 |
2,722.65 |
2,723.32 |
2,722.47 |
2,723.32 |
0.0K |
| 14:37 |
2,723.57 |
2,724.30 |
2,723.57 |
2,723.79 |
0.0K |
| 14:38 |
2,723.93 |
2,724.33 |
2,723.89 |
2,724.15 |
0.0K |
| 14:39 |
2,724.76 |
2,726.36 |
2,724.76 |
2,726.36 |
0.0K |
| 14:40 |
2,726.01 |
2,726.52 |
2,726.01 |
2,726.49 |
0.0K |
| 14:41 |
2,726.83 |
2,728.04 |
2,726.83 |
2,728.04 |
0.0K |
| 14:42 |
2,729.21 |
2,730.14 |
2,728.86 |
2,729.09 |
0.0K |
| 14:43 |
2,728.26 |
2,732.31 |
2,728.26 |
2,732.31 |
0.0K |
| 14:44 |
2,732.26 |
2,733.27 |
2,732.26 |
2,732.60 |
0.0K |
| 14:45 |
2,732.68 |
2,733.61 |
2,732.68 |
2,733.44 |
0.0K |
| 14:46 |
2,733.91 |
2,734.91 |
2,733.91 |
2,734.91 |
0.0K |
| 14:47 |
2,734.43 |
2,734.43 |
2,733.70 |
2,733.70 |
0.0K |
| 14:48 |
2,733.11 |
2,733.29 |
2,732.71 |
2,733.29 |
0.0K |
| 14:49 |
2,733.93 |
2,734.27 |
2,733.68 |
2,734.27 |
0.0K |
| 14:50 |
2,734.64 |
2,736.02 |
2,734.64 |
2,735.68 |
0.0K |
| 14:51 |
2,735.77 |
2,736.72 |
2,735.77 |
2,736.51 |
0.0K |
| 14:52 |
2,736.16 |
2,736.89 |
2,736.16 |
2,736.89 |
0.0K |
| 14:53 |
2,737.59 |
2,738.01 |
2,737.59 |
2,737.66 |
0.0K |
| 14:54 |
2,738.18 |
2,739.62 |
2,738.18 |
2,739.00 |
0.0K |
| 14:55 |
2,737.88 |
2,738.20 |
2,737.37 |
2,737.37 |
0.0K |
| 14:56 |
2,736.97 |
2,737.41 |
2,735.89 |
2,735.89 |
0.0K |
| 14:57 |
2,734.94 |
2,736.20 |
2,734.94 |
2,736.20 |
0.0K |
| 14:58 |
2,736.58 |
2,736.89 |
2,735.88 |
2,735.88 |
0.0K |
| 14:59 |
2,735.85 |
2,736.70 |
2,735.85 |
2,735.93 |
0.0K |
| 15:00 |
2,735.82 |
2,736.19 |
2,735.19 |
2,736.19 |
0.0K |
| 15:01 |
2,736.19 |
2,736.19 |
2,734.16 |
2,734.16 |
0.0K |
| 15:02 |
2,734.25 |
2,734.25 |
2,732.01 |
2,732.01 |
0.0K |
| 15:03 |
2,730.72 |
2,731.58 |
2,730.72 |
2,731.37 |
0.0K |
| 15:04 |
2,731.63 |
2,733.40 |
2,731.63 |
2,733.40 |
0.0K |
| 15:05 |
2,733.56 |
2,735.62 |
2,733.56 |
2,734.95 |
0.0K |
| 15:06 |
2,734.19 |
2,735.18 |
2,734.06 |
2,735.18 |
0.0K |
| 15:07 |
2,735.71 |
2,735.71 |
2,734.70 |
2,735.41 |
0.0K |
| 15:08 |
2,738.19 |
2,738.36 |
2,738.05 |
2,738.05 |
0.0K |
| 15:09 |
2,737.24 |
2,737.57 |
2,736.92 |
2,737.27 |
0.0K |
| 15:10 |
2,736.92 |
2,736.98 |
2,735.05 |
2,735.61 |
0.0K |
| 15:11 |
2,735.81 |
2,735.96 |
2,734.44 |
2,734.44 |
0.0K |
| 15:12 |
2,734.21 |
2,734.97 |
2,734.21 |
2,734.26 |
0.0K |
| 15:13 |
2,734.51 |
2,734.51 |
2,732.99 |
2,734.36 |
0.0K |
| 15:14 |
2,734.45 |
2,734.45 |
2,732.16 |
2,732.16 |
0.0K |
| 15:15 |
2,732.13 |
2,732.13 |
2,730.50 |
2,731.08 |
0.0K |
| 15:16 |
2,730.57 |
2,730.57 |
2,728.62 |
2,728.62 |
0.0K |
| 15:17 |
2,728.99 |
2,729.85 |
2,728.99 |
2,729.80 |
0.0K |
| 15:18 |
2,730.47 |
2,730.47 |
2,729.72 |
2,729.72 |
0.0K |
| 15:19 |
2,729.86 |
2,730.02 |
2,729.70 |
2,729.88 |
0.0K |
| 15:20 |
2,730.09 |
2,732.02 |
2,730.09 |
2,732.02 |
0.0K |
| 15:21 |
2,732.55 |
2,732.55 |
2,731.87 |
2,732.07 |
0.0K |
| 15:22 |
2,732.61 |
2,733.86 |
2,732.61 |
2,732.92 |
0.0K |
| 15:23 |
2,732.07 |
2,732.96 |
2,731.54 |
2,731.94 |
0.0K |
| 15:24 |
2,731.13 |
2,731.13 |
2,728.47 |
2,728.47 |
0.0K |
| 15:25 |
2,727.49 |
2,728.45 |
2,727.49 |
2,728.45 |
0.0K |
| 15:26 |
2,728.80 |
2,729.85 |
2,728.74 |
2,729.85 |
0.0K |
| 15:27 |
2,729.97 |
2,731.17 |
2,729.97 |
2,731.17 |
0.0K |
| 15:28 |
2,730.75 |
2,731.21 |
2,730.75 |
2,731.21 |
0.0K |
| 15:29 |
2,731.09 |
2,731.09 |
2,730.06 |
2,730.06 |
0.0K |
| 15:30 |
2,729.88 |
2,730.00 |
2,729.85 |
2,729.98 |
0.0K |
| 15:31 |
2,729.39 |
2,730.37 |
2,729.36 |
2,730.37 |
0.0K |
| 15:32 |
2,730.25 |
2,730.87 |
2,729.65 |
2,730.87 |
0.0K |
| 15:33 |
2,731.00 |
2,731.00 |
2,729.57 |
2,730.76 |
0.0K |
| 15:34 |
2,730.28 |
2,730.96 |
2,730.28 |
2,730.29 |
0.0K |
| 15:35 |
2,728.99 |
2,731.19 |
2,728.99 |
2,731.19 |
0.0K |
| 15:36 |
2,731.33 |
2,731.67 |
2,729.71 |
2,729.71 |
0.0K |
| 15:37 |
2,730.64 |
2,731.25 |
2,729.86 |
2,729.86 |
0.0K |
| 15:38 |
2,730.13 |
2,730.13 |
2,729.79 |
2,730.03 |
0.0K |
| 15:39 |
2,730.05 |
2,730.05 |
2,728.38 |
2,728.38 |
0.0K |
| 15:40 |
2,728.06 |
2,728.09 |
2,727.09 |
2,727.09 |
0.0K |
| 15:41 |
2,727.36 |
2,727.36 |
2,725.90 |
2,726.47 |
0.0K |
| 15:42 |
2,726.81 |
2,728.11 |
2,726.81 |
2,727.78 |
0.0K |
| 15:43 |
2,728.72 |
2,728.72 |
2,727.83 |
2,727.96 |
0.0K |
| 15:44 |
2,727.23 |
2,729.16 |
2,727.23 |
2,729.16 |
0.0K |
| 15:45 |
2,729.54 |
2,729.95 |
2,728.98 |
2,728.98 |
0.0K |
| 15:46 |
2,728.05 |
2,728.48 |
2,727.50 |
2,727.71 |
0.0K |
| 15:47 |
2,728.13 |
2,728.36 |
2,728.10 |
2,728.34 |
0.0K |
| 15:48 |
2,728.72 |
2,729.16 |
2,728.72 |
2,729.16 |
0.0K |
| 15:49 |
2,729.62 |
2,730.88 |
2,729.62 |
2,730.88 |
0.0K |
| 15:50 |
2,731.03 |
2,731.03 |
2,727.50 |
2,727.73 |
0.0K |
| 15:51 |
2,727.33 |
2,727.33 |
2,724.57 |
2,724.57 |
0.0K |
| 15:52 |
2,724.76 |
2,724.76 |
2,723.77 |
2,723.77 |
0.0K |
| 15:53 |
2,724.05 |
2,724.46 |
2,722.83 |
2,722.83 |
0.0K |
| 15:54 |
2,723.37 |
2,725.40 |
2,723.37 |
2,725.40 |
0.0K |
| 15:55 |
2,725.16 |
2,725.16 |
2,723.09 |
2,723.09 |
0.0K |
| 15:56 |
2,722.56 |
2,722.56 |
2,720.94 |
2,720.94 |
0.0K |
| 15:57 |
2,721.20 |
2,722.46 |
2,721.20 |
2,721.70 |
0.0K |
| 15:58 |
2,721.97 |
2,722.07 |
2,721.53 |
2,721.53 |
0.0K |
| 15:59 |
2,721.41 |
2,721.41 |
2,719.20 |
2,719.20 |
0.0K |
| 16:00 |
2,719.40 |
2,719.59 |
2,719.40 |
2,719.59 |
0.0K |
| 16:01 |
2,719.61 |
2,719.69 |
2,719.61 |
2,719.69 |
0.0K |
| 16:02 |
2,719.69 |
2,719.69 |
2,719.69 |
2,719.69 |
0.0K |
| 16:03 |
2,719.69 |
2,719.69 |
2,719.69 |
2,719.69 |
0.0K |
| 16:04 |
2,719.69 |
2,719.69 |
2,719.53 |
2,719.53 |
0.0K |
| 16:05 |
2,719.53 |
2,719.53 |
2,719.53 |
2,719.53 |
0.0K |
| 16:06 |
2,719.51 |
2,719.51 |
2,719.51 |
2,719.51 |
0.0K |
| 16:07 |
2,719.51 |
2,719.51 |
2,719.51 |
2,719.51 |
0.0K |
| 16:08 |
2,719.51 |
2,719.55 |
2,719.51 |
2,719.55 |
0.0K |
| 16:09 |
2,719.55 |
2,719.55 |
2,719.55 |
2,719.55 |
0.0K |
| 16:10 |
2,719.55 |
2,719.55 |
2,719.55 |
2,719.55 |
0.0K |
| 16:11 |
2,719.55 |
2,719.57 |
2,719.55 |
2,719.57 |
0.0K |
| 16:12 |
2,719.57 |
2,719.57 |
2,719.57 |
2,719.57 |
0.0K |
| 16:13 |
2,719.57 |
2,719.57 |
2,719.57 |
2,719.57 |
0.0K |
| 16:14 |
2,719.57 |
2,719.69 |
2,719.57 |
2,719.69 |
0.0K |
| 16:15 |
2,719.69 |
2,719.69 |
2,719.69 |
2,719.69 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|