| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,890.94 |
2,892.75 |
2,890.94 |
2,892.75 |
0.0K |
| 09:32 |
2,892.48 |
2,892.48 |
2,889.13 |
2,889.52 |
0.0K |
| 09:33 |
2,889.28 |
2,889.28 |
2,887.05 |
2,887.05 |
0.0K |
| 09:34 |
2,885.72 |
2,886.83 |
2,885.72 |
2,886.83 |
0.0K |
| 09:35 |
2,887.44 |
2,890.78 |
2,887.44 |
2,890.78 |
0.0K |
| 09:36 |
2,891.36 |
2,891.36 |
2,888.76 |
2,888.76 |
0.0K |
| 09:37 |
2,889.35 |
2,889.52 |
2,888.86 |
2,889.52 |
0.0K |
| 09:38 |
2,889.92 |
2,890.82 |
2,889.75 |
2,890.82 |
0.0K |
| 09:39 |
2,890.37 |
2,891.45 |
2,890.00 |
2,891.45 |
0.0K |
| 09:40 |
2,891.45 |
2,892.44 |
2,890.42 |
2,892.44 |
0.0K |
| 09:41 |
2,893.26 |
2,894.18 |
2,892.77 |
2,892.77 |
0.0K |
| 09:42 |
2,892.74 |
2,893.69 |
2,892.74 |
2,893.64 |
0.0K |
| 09:43 |
2,893.62 |
2,894.15 |
2,893.38 |
2,893.38 |
0.0K |
| 09:44 |
2,893.73 |
2,894.77 |
2,893.73 |
2,894.37 |
0.0K |
| 09:45 |
2,894.65 |
2,895.17 |
2,894.32 |
2,894.37 |
0.0K |
| 09:46 |
2,894.37 |
2,894.83 |
2,893.53 |
2,893.53 |
0.0K |
| 09:47 |
2,893.27 |
2,893.27 |
2,890.50 |
2,890.50 |
0.0K |
| 09:48 |
2,891.51 |
2,891.51 |
2,890.19 |
2,890.64 |
0.0K |
| 09:49 |
2,890.94 |
2,892.47 |
2,890.38 |
2,892.47 |
0.0K |
| 09:50 |
2,892.51 |
2,893.14 |
2,892.40 |
2,892.65 |
0.0K |
| 09:51 |
2,893.02 |
2,893.40 |
2,892.69 |
2,892.89 |
0.0K |
| 09:52 |
2,890.43 |
2,890.43 |
2,889.73 |
2,890.31 |
0.0K |
| 09:53 |
2,889.81 |
2,889.81 |
2,888.75 |
2,888.75 |
0.0K |
| 09:54 |
2,888.52 |
2,888.52 |
2,886.79 |
2,887.14 |
0.0K |
| 09:55 |
2,887.77 |
2,888.74 |
2,887.77 |
2,888.20 |
0.0K |
| 09:56 |
2,889.79 |
2,890.94 |
2,888.94 |
2,890.94 |
0.0K |
| 09:57 |
2,890.45 |
2,891.04 |
2,890.45 |
2,890.64 |
0.0K |
| 09:58 |
2,890.74 |
2,891.84 |
2,890.69 |
2,891.00 |
0.0K |
| 09:59 |
2,891.29 |
2,891.29 |
2,889.26 |
2,889.40 |
0.0K |
| 10:00 |
2,888.97 |
2,888.97 |
2,886.05 |
2,886.41 |
0.0K |
| 10:01 |
2,887.93 |
2,887.93 |
2,886.14 |
2,886.14 |
0.0K |
| 10:02 |
2,886.03 |
2,886.03 |
2,884.61 |
2,884.68 |
0.0K |
| 10:03 |
2,885.11 |
2,886.16 |
2,885.06 |
2,885.06 |
0.0K |
| 10:04 |
2,884.71 |
2,884.71 |
2,883.76 |
2,884.11 |
0.0K |
| 10:05 |
2,884.26 |
2,884.95 |
2,883.85 |
2,883.85 |
0.0K |
| 10:06 |
2,884.34 |
2,884.34 |
2,883.39 |
2,883.79 |
0.0K |
| 10:07 |
2,884.08 |
2,885.15 |
2,884.08 |
2,884.65 |
0.0K |
| 10:08 |
2,884.76 |
2,884.76 |
2,883.61 |
2,884.32 |
0.0K |
| 10:09 |
2,884.33 |
2,885.07 |
2,884.33 |
2,884.41 |
0.0K |
| 10:10 |
2,883.83 |
2,884.02 |
2,883.15 |
2,884.02 |
0.0K |
| 10:11 |
2,884.05 |
2,885.63 |
2,883.97 |
2,883.97 |
0.0K |
| 10:12 |
2,884.83 |
2,885.66 |
2,884.82 |
2,885.66 |
0.0K |
| 10:13 |
2,886.20 |
2,886.20 |
2,885.39 |
2,885.51 |
0.0K |
| 10:14 |
2,885.12 |
2,885.46 |
2,885.12 |
2,885.23 |
0.0K |
| 10:15 |
2,885.53 |
2,887.15 |
2,885.51 |
2,887.15 |
0.0K |
| 10:16 |
2,886.81 |
2,886.81 |
2,885.95 |
2,885.95 |
0.0K |
| 10:17 |
2,885.83 |
2,886.11 |
2,884.59 |
2,884.59 |
0.0K |
| 10:18 |
2,884.68 |
2,884.80 |
2,884.09 |
2,884.80 |
0.0K |
| 10:19 |
2,884.10 |
2,884.10 |
2,883.08 |
2,883.71 |
0.0K |
| 10:20 |
2,883.58 |
2,883.58 |
2,883.19 |
2,883.19 |
0.0K |
| 10:21 |
2,882.81 |
2,884.47 |
2,882.18 |
2,884.20 |
0.0K |
| 10:22 |
2,883.66 |
2,883.66 |
2,882.48 |
2,882.73 |
0.0K |
| 10:23 |
2,882.78 |
2,885.65 |
2,882.78 |
2,885.65 |
0.0K |
| 10:24 |
2,885.16 |
2,885.16 |
2,884.20 |
2,885.07 |
0.0K |
| 10:25 |
2,885.43 |
2,885.99 |
2,885.43 |
2,885.69 |
0.0K |
| 10:26 |
2,885.83 |
2,885.83 |
2,884.89 |
2,884.91 |
0.0K |
| 10:27 |
2,884.32 |
2,884.79 |
2,884.32 |
2,884.32 |
0.0K |
| 10:28 |
2,883.62 |
2,883.62 |
2,883.29 |
2,883.29 |
0.0K |
| 10:29 |
2,883.63 |
2,883.63 |
2,882.42 |
2,882.97 |
0.0K |
| 10:30 |
2,882.95 |
2,882.95 |
2,881.78 |
2,882.09 |
0.0K |
| 10:31 |
2,882.85 |
2,884.42 |
2,882.85 |
2,882.93 |
0.0K |
| 10:32 |
2,882.77 |
2,883.01 |
2,881.65 |
2,881.65 |
0.0K |
| 10:33 |
2,881.81 |
2,881.81 |
2,881.34 |
2,881.34 |
0.0K |
| 10:34 |
2,881.31 |
2,881.31 |
2,879.65 |
2,880.43 |
0.0K |
| 10:35 |
2,880.21 |
2,880.21 |
2,879.46 |
2,879.46 |
0.0K |
| 10:36 |
2,879.56 |
2,880.76 |
2,879.56 |
2,880.76 |
0.0K |
| 10:37 |
2,879.94 |
2,881.76 |
2,879.94 |
2,881.76 |
0.0K |
| 10:38 |
2,881.16 |
2,882.69 |
2,881.16 |
2,882.69 |
0.0K |
| 10:39 |
2,882.85 |
2,882.85 |
2,880.80 |
2,880.80 |
0.0K |
| 10:40 |
2,880.90 |
2,880.90 |
2,879.98 |
2,880.68 |
0.0K |
| 10:41 |
2,880.46 |
2,880.84 |
2,880.26 |
2,880.26 |
0.0K |
| 10:42 |
2,879.96 |
2,880.00 |
2,879.83 |
2,880.00 |
0.0K |
| 10:43 |
2,880.18 |
2,880.70 |
2,879.07 |
2,880.70 |
0.0K |
| 10:44 |
2,880.32 |
2,880.32 |
2,879.33 |
2,879.61 |
0.0K |
| 10:45 |
2,879.54 |
2,879.54 |
2,878.09 |
2,878.09 |
0.0K |
| 10:46 |
2,878.61 |
2,878.65 |
2,878.26 |
2,878.65 |
0.0K |
| 10:47 |
2,878.26 |
2,878.74 |
2,877.66 |
2,878.74 |
0.0K |
| 10:48 |
2,879.52 |
2,881.28 |
2,879.52 |
2,881.28 |
0.0K |
| 10:49 |
2,880.99 |
2,880.99 |
2,878.77 |
2,878.77 |
0.0K |
| 10:50 |
2,879.68 |
2,879.78 |
2,879.03 |
2,879.03 |
0.0K |
| 10:51 |
2,878.60 |
2,878.60 |
2,877.86 |
2,878.01 |
0.0K |
| 10:52 |
2,878.03 |
2,878.03 |
2,876.69 |
2,876.69 |
0.0K |
| 10:53 |
2,876.78 |
2,876.89 |
2,876.34 |
2,876.34 |
0.0K |
| 10:54 |
2,876.61 |
2,876.61 |
2,875.68 |
2,876.20 |
0.0K |
| 10:55 |
2,875.88 |
2,875.88 |
2,874.69 |
2,874.69 |
0.0K |
| 10:56 |
2,874.88 |
2,875.57 |
2,874.67 |
2,874.69 |
0.0K |
| 10:57 |
2,875.16 |
2,875.16 |
2,874.62 |
2,874.78 |
0.0K |
| 10:58 |
2,875.42 |
2,875.51 |
2,874.85 |
2,875.51 |
0.0K |
| 10:59 |
2,876.03 |
2,876.99 |
2,876.03 |
2,876.81 |
0.0K |
| 11:00 |
2,877.24 |
2,879.30 |
2,877.24 |
2,878.01 |
0.0K |
| 11:01 |
2,878.60 |
2,880.61 |
2,878.60 |
2,880.54 |
0.0K |
| 11:02 |
2,880.42 |
2,880.42 |
2,879.10 |
2,879.80 |
0.0K |
| 11:03 |
2,880.66 |
2,880.86 |
2,880.05 |
2,880.05 |
0.0K |
| 11:04 |
2,880.86 |
2,880.86 |
2,879.41 |
2,880.31 |
0.0K |
| 11:05 |
2,879.75 |
2,880.45 |
2,879.61 |
2,879.61 |
0.0K |
| 11:06 |
2,879.16 |
2,880.50 |
2,879.15 |
2,880.50 |
0.0K |
| 11:07 |
2,881.16 |
2,881.52 |
2,880.94 |
2,881.40 |
0.0K |
| 11:08 |
2,881.42 |
2,881.46 |
2,880.06 |
2,880.06 |
0.0K |
| 11:09 |
2,880.41 |
2,881.86 |
2,880.41 |
2,881.86 |
0.0K |
| 11:10 |
2,881.86 |
2,881.86 |
2,881.16 |
2,881.36 |
0.0K |
| 11:11 |
2,881.07 |
2,881.07 |
2,880.14 |
2,880.14 |
0.0K |
| 11:12 |
2,879.92 |
2,880.98 |
2,879.92 |
2,880.98 |
0.0K |
| 11:13 |
2,881.23 |
2,882.11 |
2,881.23 |
2,882.11 |
0.0K |
| 11:14 |
2,881.56 |
2,882.02 |
2,881.28 |
2,882.02 |
0.0K |
| 11:15 |
2,881.71 |
2,881.71 |
2,881.00 |
2,881.43 |
0.0K |
| 11:16 |
2,881.23 |
2,881.23 |
2,880.46 |
2,880.46 |
0.0K |
| 11:17 |
2,880.33 |
2,881.78 |
2,880.27 |
2,881.78 |
0.0K |
| 11:18 |
2,881.51 |
2,881.51 |
2,880.35 |
2,880.35 |
0.0K |
| 11:19 |
2,879.80 |
2,879.80 |
2,878.43 |
2,878.69 |
0.0K |
| 11:20 |
2,878.75 |
2,879.13 |
2,878.48 |
2,879.13 |
0.0K |
| 11:21 |
2,878.66 |
2,878.66 |
2,878.40 |
2,878.40 |
0.0K |
| 11:22 |
2,878.60 |
2,880.45 |
2,878.60 |
2,880.45 |
0.0K |
| 11:23 |
2,880.42 |
2,881.57 |
2,880.42 |
2,881.57 |
0.0K |
| 11:24 |
2,881.38 |
2,881.95 |
2,881.38 |
2,881.95 |
0.0K |
| 11:25 |
2,881.36 |
2,881.76 |
2,880.80 |
2,881.76 |
0.0K |
| 11:26 |
2,881.59 |
2,881.59 |
2,880.37 |
2,881.13 |
0.0K |
| 11:27 |
2,880.85 |
2,880.92 |
2,880.80 |
2,880.80 |
0.0K |
| 11:28 |
2,880.40 |
2,880.90 |
2,880.17 |
2,880.90 |
0.0K |
| 11:29 |
2,880.74 |
2,881.47 |
2,880.74 |
2,881.47 |
0.0K |
| 11:30 |
2,881.65 |
2,882.89 |
2,881.65 |
2,882.89 |
0.0K |
| 11:31 |
2,882.63 |
2,883.44 |
2,882.63 |
2,883.44 |
0.0K |
| 11:32 |
2,883.67 |
2,884.40 |
2,883.40 |
2,884.40 |
0.0K |
| 11:33 |
2,884.14 |
2,884.20 |
2,882.96 |
2,884.20 |
0.0K |
| 11:34 |
2,884.49 |
2,885.12 |
2,884.49 |
2,885.12 |
0.0K |
| 11:35 |
2,884.64 |
2,885.10 |
2,884.24 |
2,885.10 |
0.0K |
| 11:36 |
2,885.51 |
2,885.81 |
2,885.40 |
2,885.40 |
0.0K |
| 11:37 |
2,885.67 |
2,886.65 |
2,885.67 |
2,885.89 |
0.0K |
| 11:38 |
2,885.29 |
2,885.29 |
2,885.05 |
2,885.17 |
0.0K |
| 11:39 |
2,885.09 |
2,885.09 |
2,883.31 |
2,883.31 |
0.0K |
| 11:40 |
2,883.29 |
2,883.44 |
2,882.59 |
2,882.90 |
0.0K |
| 11:41 |
2,882.44 |
2,882.44 |
2,880.26 |
2,880.26 |
0.0K |
| 11:42 |
2,880.20 |
2,880.20 |
2,879.16 |
2,879.77 |
0.0K |
| 11:43 |
2,879.16 |
2,879.69 |
2,878.54 |
2,878.54 |
0.0K |
| 11:44 |
2,878.47 |
2,878.61 |
2,877.16 |
2,877.16 |
0.0K |
| 11:45 |
2,877.50 |
2,878.15 |
2,877.50 |
2,878.12 |
0.0K |
| 11:46 |
2,878.41 |
2,879.77 |
2,878.41 |
2,879.77 |
0.0K |
| 11:47 |
2,879.71 |
2,880.52 |
2,879.71 |
2,880.52 |
0.0K |
| 11:48 |
2,880.70 |
2,881.80 |
2,880.70 |
2,881.80 |
0.0K |
| 11:49 |
2,881.62 |
2,881.62 |
2,880.76 |
2,881.39 |
0.0K |
| 11:50 |
2,881.51 |
2,881.51 |
2,880.15 |
2,880.15 |
0.0K |
| 11:51 |
2,879.72 |
2,880.10 |
2,879.72 |
2,880.10 |
0.0K |
| 11:52 |
2,880.03 |
2,880.08 |
2,879.30 |
2,879.33 |
0.0K |
| 11:53 |
2,879.32 |
2,879.73 |
2,879.32 |
2,879.73 |
0.0K |
| 11:54 |
2,879.48 |
2,880.30 |
2,879.48 |
2,880.30 |
0.0K |
| 11:55 |
2,879.98 |
2,879.98 |
2,879.21 |
2,879.21 |
0.0K |
| 11:56 |
2,879.52 |
2,879.52 |
2,877.94 |
2,877.94 |
0.0K |
| 11:57 |
2,877.61 |
2,878.14 |
2,877.61 |
2,878.14 |
0.0K |
| 11:58 |
2,878.29 |
2,878.39 |
2,877.12 |
2,877.12 |
0.0K |
| 11:59 |
2,877.06 |
2,877.78 |
2,877.06 |
2,877.78 |
0.0K |
| 12:00 |
2,877.44 |
2,878.04 |
2,877.44 |
2,877.58 |
0.0K |
| 12:01 |
2,877.58 |
2,879.01 |
2,877.58 |
2,879.01 |
0.0K |
| 12:02 |
2,879.00 |
2,879.38 |
2,878.82 |
2,878.82 |
0.0K |
| 12:03 |
2,878.64 |
2,878.64 |
2,877.47 |
2,877.79 |
0.0K |
| 12:04 |
2,877.46 |
2,877.98 |
2,877.30 |
2,877.30 |
0.0K |
| 12:05 |
2,876.56 |
2,876.65 |
2,876.22 |
2,876.22 |
0.0K |
| 12:06 |
2,877.06 |
2,877.32 |
2,876.91 |
2,876.91 |
0.0K |
| 12:07 |
2,877.24 |
2,877.82 |
2,876.80 |
2,876.80 |
0.0K |
| 12:08 |
2,876.89 |
2,877.48 |
2,876.25 |
2,876.25 |
0.0K |
| 12:09 |
2,876.16 |
2,876.55 |
2,876.16 |
2,876.55 |
0.0K |
| 12:10 |
2,876.50 |
2,876.86 |
2,876.50 |
2,876.82 |
0.0K |
| 12:11 |
2,876.79 |
2,877.48 |
2,876.79 |
2,877.32 |
0.0K |
| 12:12 |
2,877.78 |
2,877.78 |
2,877.68 |
2,877.72 |
0.0K |
| 12:13 |
2,877.50 |
2,878.24 |
2,877.50 |
2,878.24 |
0.0K |
| 12:14 |
2,878.37 |
2,879.15 |
2,878.37 |
2,879.15 |
0.0K |
| 12:15 |
2,879.58 |
2,879.58 |
2,878.46 |
2,878.46 |
0.0K |
| 12:16 |
2,877.89 |
2,877.89 |
2,877.38 |
2,877.38 |
0.0K |
| 12:17 |
2,876.61 |
2,876.61 |
2,875.90 |
2,875.90 |
0.0K |
| 12:18 |
2,876.04 |
2,876.44 |
2,874.49 |
2,874.49 |
0.0K |
| 12:19 |
2,874.64 |
2,875.37 |
2,874.64 |
2,875.31 |
0.0K |
| 12:20 |
2,874.99 |
2,875.24 |
2,874.99 |
2,875.12 |
0.0K |
| 12:21 |
2,874.85 |
2,874.94 |
2,874.59 |
2,874.94 |
0.0K |
| 12:22 |
2,874.81 |
2,874.81 |
2,873.91 |
2,874.36 |
0.0K |
| 12:23 |
2,874.33 |
2,874.33 |
2,873.07 |
2,873.07 |
0.0K |
| 12:24 |
2,873.03 |
2,874.49 |
2,873.03 |
2,874.49 |
0.0K |
| 12:25 |
2,874.61 |
2,875.01 |
2,874.61 |
2,874.79 |
0.0K |
| 12:26 |
2,875.67 |
2,875.67 |
2,875.09 |
2,875.21 |
0.0K |
| 12:27 |
2,875.02 |
2,875.06 |
2,874.60 |
2,874.79 |
0.0K |
| 12:28 |
2,874.87 |
2,876.02 |
2,874.87 |
2,876.02 |
0.0K |
| 12:29 |
2,876.52 |
2,876.71 |
2,876.01 |
2,876.71 |
0.0K |
| 12:30 |
2,877.01 |
2,877.56 |
2,876.78 |
2,877.56 |
0.0K |
| 12:31 |
2,878.36 |
2,878.36 |
2,877.88 |
2,877.93 |
0.0K |
| 12:32 |
2,879.18 |
2,879.82 |
2,879.18 |
2,879.32 |
0.0K |
| 12:33 |
2,879.47 |
2,880.07 |
2,879.14 |
2,880.07 |
0.0K |
| 12:34 |
2,881.07 |
2,881.53 |
2,880.69 |
2,880.69 |
0.0K |
| 12:35 |
2,881.37 |
2,881.37 |
2,879.09 |
2,879.09 |
0.0K |
| 12:36 |
2,878.77 |
2,878.77 |
2,877.75 |
2,877.75 |
0.0K |
| 12:37 |
2,877.98 |
2,877.98 |
2,877.15 |
2,877.15 |
0.0K |
| 12:38 |
2,877.03 |
2,877.16 |
2,876.39 |
2,876.39 |
0.0K |
| 12:39 |
2,876.12 |
2,876.12 |
2,874.56 |
2,874.56 |
0.0K |
| 12:40 |
2,874.00 |
2,874.67 |
2,874.00 |
2,874.67 |
0.0K |
| 12:41 |
2,874.99 |
2,875.49 |
2,874.74 |
2,875.49 |
0.0K |
| 12:42 |
2,874.96 |
2,874.96 |
2,874.42 |
2,874.73 |
0.0K |
| 12:43 |
2,875.47 |
2,875.87 |
2,875.10 |
2,875.10 |
0.0K |
| 12:44 |
2,874.80 |
2,874.87 |
2,874.47 |
2,874.47 |
0.0K |
| 12:45 |
2,874.42 |
2,874.79 |
2,874.42 |
2,874.79 |
0.0K |
| 12:46 |
2,875.43 |
2,876.19 |
2,875.35 |
2,875.35 |
0.0K |
| 12:47 |
2,876.14 |
2,876.14 |
2,875.45 |
2,875.45 |
0.0K |
| 12:48 |
2,875.77 |
2,875.77 |
2,874.68 |
2,875.19 |
0.0K |
| 12:49 |
2,875.04 |
2,875.04 |
2,874.92 |
2,875.02 |
0.0K |
| 12:50 |
2,875.07 |
2,875.75 |
2,875.00 |
2,875.75 |
0.0K |
| 12:51 |
2,875.50 |
2,876.44 |
2,875.50 |
2,876.44 |
0.0K |
| 12:52 |
2,876.28 |
2,876.28 |
2,874.86 |
2,874.97 |
0.0K |
| 12:53 |
2,875.49 |
2,877.32 |
2,875.49 |
2,876.58 |
0.0K |
| 12:54 |
2,875.90 |
2,876.24 |
2,875.80 |
2,876.24 |
0.0K |
| 12:55 |
2,876.27 |
2,876.66 |
2,876.18 |
2,876.66 |
0.0K |
| 12:56 |
2,876.26 |
2,876.96 |
2,876.26 |
2,876.96 |
0.0K |
| 12:57 |
2,877.31 |
2,877.31 |
2,875.91 |
2,876.00 |
0.0K |
| 12:58 |
2,875.78 |
2,875.78 |
2,875.27 |
2,875.35 |
0.0K |
| 12:59 |
2,875.31 |
2,875.69 |
2,875.20 |
2,875.40 |
0.0K |
| 13:00 |
2,875.00 |
2,875.46 |
2,874.73 |
2,875.46 |
0.0K |
| 13:01 |
2,875.07 |
2,875.07 |
2,874.87 |
2,874.94 |
0.0K |
| 13:02 |
2,874.67 |
2,874.91 |
2,873.09 |
2,873.12 |
0.0K |
| 13:03 |
2,874.20 |
2,874.20 |
2,872.33 |
2,872.33 |
0.0K |
| 13:04 |
2,872.12 |
2,872.43 |
2,872.08 |
2,872.17 |
0.0K |
| 13:05 |
2,871.97 |
2,873.20 |
2,871.97 |
2,872.66 |
0.0K |
| 13:06 |
2,872.57 |
2,872.58 |
2,872.07 |
2,872.58 |
0.0K |
| 13:07 |
2,872.08 |
2,872.08 |
2,871.62 |
2,871.98 |
0.0K |
| 13:08 |
2,872.05 |
2,872.64 |
2,871.43 |
2,871.43 |
0.0K |
| 13:09 |
2,871.56 |
2,871.76 |
2,871.38 |
2,871.38 |
0.0K |
| 13:10 |
2,871.16 |
2,871.68 |
2,870.40 |
2,871.68 |
0.0K |
| 13:11 |
2,871.04 |
2,871.04 |
2,869.01 |
2,869.01 |
0.0K |
| 13:12 |
2,869.60 |
2,869.89 |
2,869.60 |
2,869.68 |
0.0K |
| 13:13 |
2,869.65 |
2,870.08 |
2,869.33 |
2,869.84 |
0.0K |
| 13:14 |
2,870.11 |
2,871.52 |
2,870.11 |
2,871.52 |
0.0K |
| 13:15 |
2,871.67 |
2,872.10 |
2,871.67 |
2,872.10 |
0.0K |
| 13:16 |
2,871.92 |
2,872.34 |
2,871.63 |
2,872.34 |
0.0K |
| 13:17 |
2,872.18 |
2,872.91 |
2,872.18 |
2,872.57 |
0.0K |
| 13:18 |
2,871.83 |
2,871.83 |
2,871.35 |
2,871.35 |
0.0K |
| 13:19 |
2,871.43 |
2,872.50 |
2,871.43 |
2,872.23 |
0.0K |
| 13:20 |
2,872.34 |
2,872.82 |
2,872.12 |
2,872.82 |
0.0K |
| 13:21 |
2,872.87 |
2,874.17 |
2,872.87 |
2,873.75 |
0.0K |
| 13:22 |
2,872.82 |
2,874.04 |
2,872.82 |
2,874.04 |
0.0K |
| 13:23 |
2,874.66 |
2,874.98 |
2,874.41 |
2,874.41 |
0.0K |
| 13:24 |
2,874.18 |
2,874.75 |
2,874.13 |
2,874.53 |
0.0K |
| 13:25 |
2,874.11 |
2,874.11 |
2,873.04 |
2,873.04 |
0.0K |
| 13:26 |
2,872.56 |
2,873.58 |
2,872.51 |
2,872.51 |
0.0K |
| 13:27 |
2,873.15 |
2,873.15 |
2,872.28 |
2,872.56 |
0.0K |
| 13:28 |
2,872.48 |
2,872.75 |
2,872.18 |
2,872.18 |
0.0K |
| 13:29 |
2,871.93 |
2,872.06 |
2,871.16 |
2,871.16 |
0.0K |
| 13:30 |
2,871.16 |
2,871.18 |
2,870.52 |
2,870.52 |
0.0K |
| 13:31 |
2,870.95 |
2,870.95 |
2,869.70 |
2,870.22 |
0.0K |
| 13:32 |
2,870.36 |
2,870.74 |
2,870.36 |
2,870.54 |
0.0K |
| 13:33 |
2,870.24 |
2,870.71 |
2,870.24 |
2,870.71 |
0.0K |
| 13:34 |
2,870.27 |
2,870.27 |
2,869.23 |
2,869.23 |
0.0K |
| 13:35 |
2,869.12 |
2,869.47 |
2,869.06 |
2,869.25 |
0.0K |
| 13:36 |
2,869.40 |
2,869.97 |
2,868.29 |
2,868.29 |
0.0K |
| 13:37 |
2,868.33 |
2,868.33 |
2,866.31 |
2,866.31 |
0.0K |
| 13:38 |
2,866.64 |
2,868.02 |
2,866.64 |
2,868.02 |
0.0K |
| 13:39 |
2,868.41 |
2,868.74 |
2,868.29 |
2,868.33 |
0.0K |
| 13:40 |
2,868.36 |
2,868.51 |
2,868.03 |
2,868.03 |
0.0K |
| 13:41 |
2,868.23 |
2,868.24 |
2,867.83 |
2,868.24 |
0.0K |
| 13:42 |
2,867.84 |
2,868.42 |
2,867.84 |
2,868.42 |
0.0K |
| 13:43 |
2,868.29 |
2,868.37 |
2,868.07 |
2,868.37 |
0.0K |
| 13:44 |
2,868.46 |
2,868.46 |
2,867.92 |
2,867.92 |
0.0K |
| 13:45 |
2,867.54 |
2,868.12 |
2,867.44 |
2,868.12 |
0.0K |
| 13:46 |
2,868.96 |
2,868.96 |
2,867.50 |
2,867.50 |
0.0K |
| 13:47 |
2,867.16 |
2,867.27 |
2,866.20 |
2,867.27 |
0.0K |
| 13:48 |
2,867.14 |
2,867.25 |
2,867.01 |
2,867.01 |
0.0K |
| 13:49 |
2,866.43 |
2,866.65 |
2,866.43 |
2,866.54 |
0.0K |
| 13:50 |
2,866.52 |
2,866.52 |
2,866.08 |
2,866.19 |
0.0K |
| 13:51 |
2,865.96 |
2,865.96 |
2,865.42 |
2,865.94 |
0.0K |
| 13:52 |
2,865.63 |
2,866.42 |
2,865.63 |
2,866.29 |
0.0K |
| 13:53 |
2,866.15 |
2,867.55 |
2,866.15 |
2,867.55 |
0.0K |
| 13:54 |
2,868.09 |
2,868.09 |
2,867.59 |
2,867.59 |
0.0K |
| 13:55 |
2,868.20 |
2,868.32 |
2,867.84 |
2,868.20 |
0.0K |
| 13:56 |
2,867.54 |
2,867.54 |
2,866.30 |
2,866.45 |
0.0K |
| 13:57 |
2,866.25 |
2,867.31 |
2,866.25 |
2,867.26 |
0.0K |
| 13:58 |
2,867.27 |
2,867.53 |
2,867.06 |
2,867.48 |
0.0K |
| 13:59 |
2,867.02 |
2,867.27 |
2,866.23 |
2,866.23 |
0.0K |
| 14:00 |
2,866.45 |
2,866.66 |
2,865.72 |
2,865.72 |
0.0K |
| 14:01 |
2,866.44 |
2,866.52 |
2,865.90 |
2,865.90 |
0.0K |
| 14:02 |
2,866.42 |
2,866.42 |
2,865.83 |
2,866.35 |
0.0K |
| 14:03 |
2,866.29 |
2,866.58 |
2,865.66 |
2,865.66 |
0.0K |
| 14:04 |
2,865.62 |
2,865.62 |
2,865.24 |
2,865.24 |
0.0K |
| 14:05 |
2,864.97 |
2,864.97 |
2,864.78 |
2,864.89 |
0.0K |
| 14:06 |
2,864.84 |
2,864.84 |
2,863.22 |
2,863.62 |
0.0K |
| 14:07 |
2,863.67 |
2,863.67 |
2,863.33 |
2,863.48 |
0.0K |
| 14:08 |
2,863.42 |
2,863.46 |
2,863.31 |
2,863.46 |
0.0K |
| 14:09 |
2,863.39 |
2,864.71 |
2,863.39 |
2,864.47 |
0.0K |
| 14:10 |
2,864.95 |
2,866.30 |
2,864.95 |
2,866.30 |
0.0K |
| 14:11 |
2,865.51 |
2,869.24 |
2,865.33 |
2,869.24 |
0.0K |
| 14:12 |
2,867.41 |
2,867.58 |
2,866.87 |
2,867.16 |
0.0K |
| 14:13 |
2,867.18 |
2,867.18 |
2,866.41 |
2,866.41 |
0.0K |
| 14:14 |
2,865.43 |
2,866.17 |
2,865.43 |
2,866.17 |
0.0K |
| 14:15 |
2,866.14 |
2,867.13 |
2,866.14 |
2,867.13 |
0.0K |
| 14:16 |
2,867.44 |
2,867.62 |
2,867.05 |
2,867.05 |
0.0K |
| 14:17 |
2,866.99 |
2,867.38 |
2,866.90 |
2,866.96 |
0.0K |
| 14:18 |
2,867.28 |
2,867.92 |
2,867.28 |
2,867.57 |
0.0K |
| 14:19 |
2,867.53 |
2,867.53 |
2,865.74 |
2,865.74 |
0.0K |
| 14:20 |
2,865.59 |
2,866.41 |
2,865.59 |
2,866.04 |
0.0K |
| 14:21 |
2,866.25 |
2,866.44 |
2,866.25 |
2,866.44 |
0.0K |
| 14:22 |
2,866.22 |
2,866.22 |
2,864.93 |
2,865.56 |
0.0K |
| 14:23 |
2,865.84 |
2,865.84 |
2,865.18 |
2,865.53 |
0.0K |
| 14:24 |
2,865.24 |
2,865.74 |
2,865.24 |
2,865.61 |
0.0K |
| 14:25 |
2,865.55 |
2,865.58 |
2,865.08 |
2,865.08 |
0.0K |
| 14:26 |
2,865.38 |
2,865.38 |
2,864.25 |
2,864.25 |
0.0K |
| 14:27 |
2,863.62 |
2,863.65 |
2,863.55 |
2,863.60 |
0.0K |
| 14:28 |
2,863.24 |
2,863.63 |
2,863.24 |
2,863.63 |
0.0K |
| 14:29 |
2,863.69 |
2,864.05 |
2,863.59 |
2,864.05 |
0.0K |
| 14:30 |
2,864.23 |
2,865.23 |
2,864.23 |
2,865.08 |
0.0K |
| 14:31 |
2,865.50 |
2,865.75 |
2,865.46 |
2,865.74 |
0.0K |
| 14:32 |
2,866.08 |
2,866.08 |
2,865.12 |
2,865.12 |
0.0K |
| 14:33 |
2,864.39 |
2,864.49 |
2,864.30 |
2,864.49 |
0.0K |
| 14:34 |
2,864.70 |
2,864.70 |
2,864.30 |
2,864.65 |
0.0K |
| 14:35 |
2,864.60 |
2,864.60 |
2,863.93 |
2,863.93 |
0.0K |
| 14:36 |
2,863.58 |
2,863.88 |
2,863.58 |
2,863.88 |
0.0K |
| 14:37 |
2,863.60 |
2,863.68 |
2,863.21 |
2,863.64 |
0.0K |
| 14:38 |
2,863.19 |
2,863.19 |
2,862.73 |
2,862.86 |
0.0K |
| 14:39 |
2,862.78 |
2,862.97 |
2,862.55 |
2,862.55 |
0.0K |
| 14:40 |
2,862.49 |
2,862.49 |
2,862.00 |
2,862.14 |
0.0K |
| 14:41 |
2,861.84 |
2,861.84 |
2,861.44 |
2,861.84 |
0.0K |
| 14:42 |
2,860.51 |
2,861.98 |
2,860.51 |
2,861.98 |
0.0K |
| 14:43 |
2,862.51 |
2,862.84 |
2,862.37 |
2,862.78 |
0.0K |
| 14:44 |
2,862.39 |
2,862.39 |
2,861.85 |
2,862.03 |
0.0K |
| 14:45 |
2,862.23 |
2,862.68 |
2,862.23 |
2,862.68 |
0.0K |
| 14:46 |
2,863.05 |
2,863.09 |
2,861.94 |
2,861.94 |
0.0K |
| 14:47 |
2,861.85 |
2,862.47 |
2,861.85 |
2,862.47 |
0.0K |
| 14:48 |
2,862.44 |
2,862.50 |
2,861.96 |
2,861.98 |
0.0K |
| 14:49 |
2,861.87 |
2,861.87 |
2,861.70 |
2,861.80 |
0.0K |
| 14:50 |
2,861.51 |
2,861.51 |
2,861.20 |
2,861.26 |
0.0K |
| 14:51 |
2,861.32 |
2,862.01 |
2,861.32 |
2,862.01 |
0.0K |
| 14:52 |
2,861.93 |
2,862.06 |
2,861.54 |
2,862.06 |
0.0K |
| 14:53 |
2,861.83 |
2,861.83 |
2,859.22 |
2,859.22 |
0.0K |
| 14:54 |
2,859.83 |
2,860.09 |
2,859.11 |
2,859.11 |
0.0K |
| 14:55 |
2,858.68 |
2,858.68 |
2,856.92 |
2,857.23 |
0.0K |
| 14:56 |
2,856.78 |
2,856.78 |
2,856.18 |
2,856.34 |
0.0K |
| 14:57 |
2,856.21 |
2,857.06 |
2,856.21 |
2,857.06 |
0.0K |
| 14:58 |
2,856.80 |
2,856.80 |
2,856.43 |
2,856.43 |
0.0K |
| 14:59 |
2,856.61 |
2,856.61 |
2,855.68 |
2,855.68 |
0.0K |
| 15:00 |
2,855.27 |
2,856.60 |
2,855.27 |
2,856.60 |
0.0K |
| 15:01 |
2,856.70 |
2,856.70 |
2,855.77 |
2,855.77 |
0.0K |
| 15:02 |
2,855.79 |
2,855.84 |
2,855.54 |
2,855.75 |
0.0K |
| 15:03 |
2,855.67 |
2,855.88 |
2,855.32 |
2,855.32 |
0.0K |
| 15:04 |
2,855.53 |
2,855.53 |
2,852.73 |
2,852.73 |
0.0K |
| 15:05 |
2,853.71 |
2,854.60 |
2,853.71 |
2,854.37 |
0.0K |
| 15:06 |
2,853.43 |
2,853.43 |
2,851.99 |
2,851.99 |
0.0K |
| 15:07 |
2,851.19 |
2,851.19 |
2,850.89 |
2,850.94 |
0.0K |
| 15:08 |
2,850.65 |
2,851.20 |
2,850.65 |
2,851.20 |
0.0K |
| 15:09 |
2,850.66 |
2,851.33 |
2,850.66 |
2,850.97 |
0.0K |
| 15:10 |
2,850.87 |
2,851.66 |
2,850.87 |
2,851.66 |
0.0K |
| 15:11 |
2,850.82 |
2,850.82 |
2,849.63 |
2,849.89 |
0.0K |
| 15:12 |
2,850.40 |
2,852.50 |
2,850.40 |
2,852.50 |
0.0K |
| 15:13 |
2,853.23 |
2,853.73 |
2,853.23 |
2,853.48 |
0.0K |
| 15:14 |
2,854.55 |
2,855.96 |
2,854.15 |
2,855.96 |
0.0K |
| 15:15 |
2,856.23 |
2,858.13 |
2,856.23 |
2,858.13 |
0.0K |
| 15:16 |
2,858.28 |
2,860.00 |
2,858.28 |
2,858.93 |
0.0K |
| 15:17 |
2,858.65 |
2,858.65 |
2,857.05 |
2,857.05 |
0.0K |
| 15:18 |
2,857.64 |
2,858.03 |
2,857.64 |
2,858.03 |
0.0K |
| 15:19 |
2,858.28 |
2,860.16 |
2,858.28 |
2,860.16 |
0.0K |
| 15:20 |
2,860.32 |
2,861.99 |
2,860.07 |
2,861.64 |
0.0K |
| 15:21 |
2,861.72 |
2,861.72 |
2,861.47 |
2,861.72 |
0.0K |
| 15:22 |
2,860.89 |
2,861.90 |
2,860.89 |
2,861.90 |
0.0K |
| 15:23 |
2,861.21 |
2,862.16 |
2,861.02 |
2,862.16 |
0.0K |
| 15:24 |
2,862.26 |
2,863.40 |
2,862.23 |
2,863.40 |
0.0K |
| 15:25 |
2,864.08 |
2,864.52 |
2,864.02 |
2,864.52 |
0.0K |
| 15:26 |
2,865.04 |
2,866.62 |
2,864.72 |
2,866.62 |
0.0K |
| 15:27 |
2,867.15 |
2,867.24 |
2,866.57 |
2,867.24 |
0.0K |
| 15:28 |
2,867.47 |
2,868.38 |
2,867.47 |
2,867.65 |
0.0K |
| 15:29 |
2,868.01 |
2,868.01 |
2,864.96 |
2,864.96 |
0.0K |
| 15:30 |
2,863.56 |
2,866.12 |
2,863.56 |
2,866.12 |
0.0K |
| 15:31 |
2,866.27 |
2,866.98 |
2,865.82 |
2,866.98 |
0.0K |
| 15:32 |
2,866.75 |
2,867.89 |
2,866.75 |
2,867.51 |
0.0K |
| 15:33 |
2,868.16 |
2,869.16 |
2,868.16 |
2,868.48 |
0.0K |
| 15:34 |
2,868.74 |
2,871.07 |
2,868.74 |
2,871.07 |
0.0K |
| 15:35 |
2,871.57 |
2,872.42 |
2,871.28 |
2,872.38 |
0.0K |
| 15:36 |
2,871.13 |
2,871.13 |
2,868.80 |
2,868.80 |
0.0K |
| 15:37 |
2,867.66 |
2,867.90 |
2,867.55 |
2,867.55 |
0.0K |
| 15:38 |
2,867.12 |
2,867.12 |
2,866.16 |
2,866.21 |
0.0K |
| 15:39 |
2,866.58 |
2,868.52 |
2,866.58 |
2,868.47 |
0.0K |
| 15:40 |
2,868.78 |
2,869.16 |
2,868.05 |
2,868.05 |
0.0K |
| 15:41 |
2,867.36 |
2,867.36 |
2,865.92 |
2,866.52 |
0.0K |
| 15:42 |
2,867.05 |
2,867.05 |
2,862.70 |
2,862.70 |
0.0K |
| 15:43 |
2,863.11 |
2,864.40 |
2,863.11 |
2,864.40 |
0.0K |
| 15:44 |
2,863.74 |
2,863.74 |
2,861.67 |
2,861.67 |
0.0K |
| 15:45 |
2,861.54 |
2,863.39 |
2,861.54 |
2,863.16 |
0.0K |
| 15:46 |
2,863.68 |
2,863.68 |
2,862.74 |
2,862.74 |
0.0K |
| 15:47 |
2,862.85 |
2,864.83 |
2,862.85 |
2,864.83 |
0.0K |
| 15:48 |
2,865.52 |
2,866.10 |
2,864.82 |
2,865.00 |
0.0K |
| 15:49 |
2,864.48 |
2,865.38 |
2,864.48 |
2,865.36 |
0.0K |
| 15:50 |
2,865.31 |
2,867.57 |
2,865.31 |
2,867.38 |
0.0K |
| 15:51 |
2,868.40 |
2,869.43 |
2,867.61 |
2,867.61 |
0.0K |
| 15:52 |
2,867.15 |
2,868.85 |
2,867.15 |
2,868.85 |
0.0K |
| 15:53 |
2,868.20 |
2,868.20 |
2,865.33 |
2,865.33 |
0.0K |
| 15:54 |
2,864.81 |
2,864.81 |
2,863.00 |
2,863.00 |
0.0K |
| 15:55 |
2,864.96 |
2,867.17 |
2,864.96 |
2,867.04 |
0.0K |
| 15:56 |
2,867.52 |
2,867.65 |
2,867.29 |
2,867.65 |
0.0K |
| 15:57 |
2,867.47 |
2,868.49 |
2,866.32 |
2,866.32 |
0.0K |
| 15:58 |
2,866.02 |
2,866.22 |
2,865.39 |
2,865.42 |
0.0K |
| 15:59 |
2,865.63 |
2,865.63 |
2,864.44 |
2,864.90 |
0.0K |
| 16:00 |
2,867.04 |
2,867.04 |
2,866.82 |
2,866.82 |
0.0K |
| 16:01 |
2,866.81 |
2,866.81 |
2,866.81 |
2,866.81 |
0.0K |
| 16:02 |
2,866.81 |
2,866.81 |
2,866.60 |
2,866.61 |
0.0K |
| 16:03 |
2,866.60 |
2,866.60 |
2,866.60 |
2,866.60 |
0.0K |
| 16:04 |
2,866.60 |
2,866.60 |
2,866.60 |
2,866.60 |
0.0K |
| 16:05 |
2,866.59 |
2,866.66 |
2,866.59 |
2,866.66 |
0.0K |
| 16:06 |
2,866.66 |
2,866.66 |
2,866.66 |
2,866.66 |
0.0K |
| 16:07 |
2,866.66 |
2,866.66 |
2,866.66 |
2,866.66 |
0.0K |
| 16:08 |
2,866.66 |
2,866.66 |
2,866.59 |
2,866.59 |
0.0K |
| 16:09 |
2,866.59 |
2,866.59 |
2,866.59 |
2,866.59 |
0.0K |
| 16:10 |
2,866.59 |
2,866.59 |
2,866.59 |
2,866.59 |
0.0K |
| 16:11 |
2,866.59 |
2,866.72 |
2,866.59 |
2,866.72 |
0.0K |
| 16:12 |
2,866.72 |
2,866.72 |
2,866.72 |
2,866.72 |
0.0K |
| 16:13 |
2,866.72 |
2,866.72 |
2,866.72 |
2,866.72 |
0.0K |
| 16:14 |
2,866.72 |
2,866.72 |
2,866.72 |
2,866.72 |
0.0K |
| 16:15 |
2,866.72 |
2,866.72 |
2,866.72 |
2,866.72 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|