| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,863.60 |
2,864.78 |
2,863.60 |
2,864.39 |
0.0K |
| 09:32 |
2,863.04 |
2,864.02 |
2,861.27 |
2,862.43 |
0.0K |
| 09:33 |
2,861.22 |
2,861.22 |
2,859.95 |
2,860.33 |
0.0K |
| 09:34 |
2,861.46 |
2,861.61 |
2,860.60 |
2,860.60 |
0.0K |
| 09:35 |
2,860.80 |
2,860.80 |
2,859.74 |
2,859.99 |
0.0K |
| 09:36 |
2,859.69 |
2,862.24 |
2,859.69 |
2,862.24 |
0.0K |
| 09:37 |
2,862.61 |
2,865.83 |
2,862.61 |
2,865.83 |
0.0K |
| 09:38 |
2,866.63 |
2,866.76 |
2,864.54 |
2,864.54 |
0.0K |
| 09:39 |
2,865.08 |
2,867.13 |
2,865.08 |
2,867.13 |
0.0K |
| 09:40 |
2,867.40 |
2,867.56 |
2,866.17 |
2,866.17 |
0.0K |
| 09:41 |
2,866.87 |
2,866.87 |
2,864.53 |
2,864.53 |
0.0K |
| 09:42 |
2,863.23 |
2,865.11 |
2,863.23 |
2,865.11 |
0.0K |
| 09:43 |
2,865.83 |
2,867.52 |
2,865.83 |
2,867.52 |
0.0K |
| 09:44 |
2,866.92 |
2,868.18 |
2,866.78 |
2,868.18 |
0.0K |
| 09:45 |
2,867.99 |
2,867.99 |
2,865.28 |
2,865.28 |
0.0K |
| 09:46 |
2,865.20 |
2,865.75 |
2,865.20 |
2,865.75 |
0.0K |
| 09:47 |
2,866.01 |
2,867.20 |
2,865.58 |
2,866.69 |
0.0K |
| 09:48 |
2,867.79 |
2,870.18 |
2,867.79 |
2,870.18 |
0.0K |
| 09:49 |
2,870.36 |
2,870.93 |
2,869.98 |
2,870.93 |
0.0K |
| 09:50 |
2,870.76 |
2,871.29 |
2,870.27 |
2,870.27 |
0.0K |
| 09:51 |
2,870.22 |
2,870.86 |
2,868.38 |
2,868.38 |
0.0K |
| 09:52 |
2,868.93 |
2,870.53 |
2,868.09 |
2,868.09 |
0.0K |
| 09:53 |
2,868.51 |
2,868.51 |
2,866.18 |
2,866.18 |
0.0K |
| 09:54 |
2,866.12 |
2,866.12 |
2,863.96 |
2,863.96 |
0.0K |
| 09:55 |
2,864.66 |
2,864.83 |
2,863.93 |
2,863.93 |
0.0K |
| 09:56 |
2,864.54 |
2,865.17 |
2,864.18 |
2,865.10 |
0.0K |
| 09:57 |
2,864.61 |
2,864.66 |
2,863.87 |
2,863.87 |
0.0K |
| 09:58 |
2,864.38 |
2,866.05 |
2,864.38 |
2,866.05 |
0.0K |
| 09:59 |
2,865.27 |
2,865.38 |
2,864.88 |
2,864.88 |
0.0K |
| 10:00 |
2,864.64 |
2,867.14 |
2,861.69 |
2,867.14 |
0.0K |
| 10:01 |
2,869.16 |
2,871.33 |
2,868.40 |
2,868.40 |
0.0K |
| 10:02 |
2,867.95 |
2,867.95 |
2,862.16 |
2,862.16 |
0.0K |
| 10:03 |
2,861.16 |
2,861.16 |
2,858.07 |
2,858.07 |
0.0K |
| 10:04 |
2,858.20 |
2,858.20 |
2,854.01 |
2,854.01 |
0.0K |
| 10:05 |
2,854.76 |
2,856.40 |
2,854.76 |
2,856.31 |
0.0K |
| 10:06 |
2,856.50 |
2,861.46 |
2,856.50 |
2,861.46 |
0.0K |
| 10:07 |
2,861.52 |
2,861.75 |
2,860.93 |
2,860.93 |
0.0K |
| 10:08 |
2,860.72 |
2,861.58 |
2,860.41 |
2,861.43 |
0.0K |
| 10:09 |
2,861.07 |
2,864.56 |
2,861.07 |
2,864.56 |
0.0K |
| 10:10 |
2,864.86 |
2,864.86 |
2,863.90 |
2,864.51 |
0.0K |
| 10:11 |
2,863.86 |
2,863.86 |
2,861.96 |
2,861.96 |
0.0K |
| 10:12 |
2,861.48 |
2,861.48 |
2,859.99 |
2,860.96 |
0.0K |
| 10:13 |
2,859.68 |
2,860.71 |
2,859.68 |
2,860.49 |
0.0K |
| 10:14 |
2,860.34 |
2,860.58 |
2,858.94 |
2,858.94 |
0.0K |
| 10:15 |
2,858.53 |
2,859.36 |
2,858.33 |
2,859.36 |
0.0K |
| 10:16 |
2,860.03 |
2,860.79 |
2,859.05 |
2,859.05 |
0.0K |
| 10:17 |
2,858.00 |
2,858.00 |
2,856.00 |
2,856.00 |
0.0K |
| 10:18 |
2,855.95 |
2,856.86 |
2,855.95 |
2,856.78 |
0.0K |
| 10:19 |
2,856.98 |
2,860.08 |
2,856.98 |
2,860.08 |
0.0K |
| 10:20 |
2,859.28 |
2,859.79 |
2,859.07 |
2,859.67 |
0.0K |
| 10:21 |
2,859.57 |
2,859.80 |
2,858.18 |
2,858.18 |
0.0K |
| 10:22 |
2,858.77 |
2,858.77 |
2,856.64 |
2,856.64 |
0.0K |
| 10:23 |
2,855.94 |
2,855.94 |
2,855.21 |
2,855.37 |
0.0K |
| 10:24 |
2,855.59 |
2,855.59 |
2,853.58 |
2,853.58 |
0.0K |
| 10:25 |
2,854.75 |
2,854.75 |
2,853.48 |
2,853.48 |
0.0K |
| 10:26 |
2,852.78 |
2,853.22 |
2,852.78 |
2,852.78 |
0.0K |
| 10:27 |
2,852.64 |
2,852.64 |
2,851.44 |
2,851.44 |
0.0K |
| 10:28 |
2,851.21 |
2,851.21 |
2,850.50 |
2,850.93 |
0.0K |
| 10:29 |
2,851.27 |
2,852.10 |
2,851.17 |
2,851.78 |
0.0K |
| 10:30 |
2,851.10 |
2,854.93 |
2,851.10 |
2,853.56 |
0.0K |
| 10:31 |
2,853.04 |
2,854.43 |
2,853.04 |
2,854.25 |
0.0K |
| 10:32 |
2,853.42 |
2,853.42 |
2,852.77 |
2,853.22 |
0.0K |
| 10:33 |
2,852.58 |
2,852.58 |
2,852.08 |
2,852.33 |
0.0K |
| 10:34 |
2,852.72 |
2,852.72 |
2,851.16 |
2,851.16 |
0.0K |
| 10:35 |
2,850.98 |
2,851.23 |
2,850.54 |
2,850.88 |
0.0K |
| 10:36 |
2,850.79 |
2,851.71 |
2,850.79 |
2,850.87 |
0.0K |
| 10:37 |
2,850.73 |
2,850.73 |
2,847.81 |
2,847.81 |
0.0K |
| 10:38 |
2,847.92 |
2,847.92 |
2,846.27 |
2,846.61 |
0.0K |
| 10:39 |
2,846.63 |
2,847.36 |
2,845.84 |
2,845.84 |
0.0K |
| 10:40 |
2,846.34 |
2,847.65 |
2,846.34 |
2,846.94 |
0.0K |
| 10:41 |
2,846.90 |
2,846.90 |
2,844.55 |
2,844.55 |
0.0K |
| 10:42 |
2,844.73 |
2,845.03 |
2,844.73 |
2,844.89 |
0.0K |
| 10:43 |
2,845.23 |
2,847.34 |
2,845.23 |
2,847.34 |
0.0K |
| 10:44 |
2,848.72 |
2,849.95 |
2,848.72 |
2,848.83 |
0.0K |
| 10:45 |
2,848.69 |
2,849.71 |
2,848.56 |
2,849.71 |
0.0K |
| 10:46 |
2,850.34 |
2,851.19 |
2,849.94 |
2,850.62 |
0.0K |
| 10:47 |
2,850.21 |
2,850.21 |
2,849.04 |
2,849.04 |
0.0K |
| 10:48 |
2,849.48 |
2,849.48 |
2,848.12 |
2,848.12 |
0.0K |
| 10:49 |
2,847.95 |
2,847.95 |
2,846.55 |
2,846.91 |
0.0K |
| 10:50 |
2,847.19 |
2,848.43 |
2,847.19 |
2,848.43 |
0.0K |
| 10:51 |
2,848.97 |
2,849.29 |
2,848.97 |
2,849.29 |
0.0K |
| 10:52 |
2,849.85 |
2,851.23 |
2,849.00 |
2,851.23 |
0.0K |
| 10:53 |
2,852.15 |
2,853.06 |
2,852.15 |
2,852.68 |
0.0K |
| 10:54 |
2,853.28 |
2,854.79 |
2,853.28 |
2,854.79 |
0.0K |
| 10:55 |
2,855.00 |
2,855.00 |
2,852.73 |
2,853.08 |
0.0K |
| 10:56 |
2,852.53 |
2,852.53 |
2,851.60 |
2,851.60 |
0.0K |
| 10:57 |
2,851.82 |
2,851.82 |
2,850.82 |
2,850.82 |
0.0K |
| 10:58 |
2,850.67 |
2,850.67 |
2,849.78 |
2,849.78 |
0.0K |
| 10:59 |
2,849.00 |
2,849.00 |
2,847.16 |
2,847.16 |
0.0K |
| 11:00 |
2,847.53 |
2,847.53 |
2,845.21 |
2,845.84 |
0.0K |
| 11:01 |
2,846.29 |
2,850.34 |
2,846.29 |
2,850.34 |
0.0K |
| 11:02 |
2,849.69 |
2,849.69 |
2,848.22 |
2,848.22 |
0.0K |
| 11:03 |
2,848.44 |
2,849.11 |
2,848.37 |
2,848.37 |
0.0K |
| 11:04 |
2,848.41 |
2,848.41 |
2,847.28 |
2,847.65 |
0.0K |
| 11:05 |
2,847.77 |
2,849.93 |
2,847.77 |
2,849.93 |
0.0K |
| 11:06 |
2,850.85 |
2,852.11 |
2,850.85 |
2,852.11 |
0.0K |
| 11:07 |
2,852.13 |
2,856.46 |
2,852.13 |
2,856.46 |
0.0K |
| 11:08 |
2,856.45 |
2,856.45 |
2,854.97 |
2,855.00 |
0.0K |
| 11:09 |
2,854.64 |
2,858.69 |
2,854.64 |
2,858.69 |
0.0K |
| 11:10 |
2,858.69 |
2,859.21 |
2,857.71 |
2,857.71 |
0.0K |
| 11:11 |
2,856.82 |
2,857.18 |
2,856.82 |
2,857.18 |
0.0K |
| 11:12 |
2,857.38 |
2,861.05 |
2,857.38 |
2,860.74 |
0.0K |
| 11:13 |
2,860.20 |
2,860.20 |
2,858.64 |
2,859.01 |
0.0K |
| 11:14 |
2,859.17 |
2,859.17 |
2,858.25 |
2,858.25 |
0.0K |
| 11:15 |
2,858.28 |
2,860.37 |
2,858.28 |
2,859.84 |
0.0K |
| 11:16 |
2,860.00 |
2,860.00 |
2,858.52 |
2,858.52 |
0.0K |
| 11:17 |
2,858.81 |
2,860.35 |
2,858.81 |
2,860.35 |
0.0K |
| 11:18 |
2,860.53 |
2,860.53 |
2,859.19 |
2,859.19 |
0.0K |
| 11:19 |
2,859.39 |
2,859.84 |
2,859.01 |
2,859.54 |
0.0K |
| 11:20 |
2,859.91 |
2,859.91 |
2,859.46 |
2,859.46 |
0.0K |
| 11:21 |
2,859.53 |
2,860.44 |
2,859.28 |
2,860.18 |
0.0K |
| 11:22 |
2,859.79 |
2,859.79 |
2,857.02 |
2,857.02 |
0.0K |
| 11:23 |
2,858.70 |
2,858.70 |
2,856.49 |
2,856.49 |
0.0K |
| 11:24 |
2,856.13 |
2,856.23 |
2,856.09 |
2,856.09 |
0.0K |
| 11:25 |
2,855.82 |
2,857.46 |
2,855.82 |
2,857.46 |
0.0K |
| 11:26 |
2,857.48 |
2,859.12 |
2,857.48 |
2,859.12 |
0.0K |
| 11:27 |
2,859.56 |
2,859.56 |
2,859.02 |
2,859.39 |
0.0K |
| 11:28 |
2,856.88 |
2,857.05 |
2,856.04 |
2,856.04 |
0.0K |
| 11:29 |
2,857.15 |
2,857.17 |
2,856.89 |
2,856.89 |
0.0K |
| 11:30 |
2,855.45 |
2,855.85 |
2,855.38 |
2,855.85 |
0.0K |
| 11:31 |
2,856.11 |
2,858.73 |
2,856.11 |
2,858.73 |
0.0K |
| 11:32 |
2,858.88 |
2,860.13 |
2,858.88 |
2,859.85 |
0.0K |
| 11:33 |
2,860.10 |
2,860.10 |
2,859.83 |
2,859.83 |
0.0K |
| 11:34 |
2,859.50 |
2,859.73 |
2,859.03 |
2,859.03 |
0.0K |
| 11:35 |
2,859.28 |
2,859.50 |
2,858.84 |
2,859.27 |
0.0K |
| 11:36 |
2,859.05 |
2,859.35 |
2,858.85 |
2,859.28 |
0.0K |
| 11:37 |
2,859.26 |
2,859.26 |
2,856.80 |
2,857.31 |
0.0K |
| 11:38 |
2,857.13 |
2,857.13 |
2,855.81 |
2,856.60 |
0.0K |
| 11:39 |
2,857.70 |
2,859.33 |
2,857.70 |
2,859.33 |
0.0K |
| 11:40 |
2,859.86 |
2,863.84 |
2,859.86 |
2,863.84 |
0.0K |
| 11:41 |
2,863.67 |
2,863.67 |
2,863.07 |
2,863.07 |
0.0K |
| 11:42 |
2,863.84 |
2,864.48 |
2,863.84 |
2,864.48 |
0.0K |
| 11:43 |
2,864.08 |
2,864.85 |
2,864.08 |
2,864.85 |
0.0K |
| 11:44 |
2,864.81 |
2,864.81 |
2,863.92 |
2,863.92 |
0.0K |
| 11:45 |
2,863.30 |
2,863.34 |
2,862.91 |
2,863.19 |
0.0K |
| 11:46 |
2,862.37 |
2,862.37 |
2,860.34 |
2,860.34 |
0.0K |
| 11:47 |
2,860.07 |
2,860.45 |
2,859.94 |
2,859.97 |
0.0K |
| 11:48 |
2,860.77 |
2,862.56 |
2,860.77 |
2,862.26 |
0.0K |
| 11:49 |
2,862.02 |
2,862.67 |
2,862.02 |
2,862.12 |
0.0K |
| 11:50 |
2,862.45 |
2,863.30 |
2,862.45 |
2,863.30 |
0.0K |
| 11:51 |
2,862.58 |
2,862.58 |
2,862.14 |
2,862.40 |
0.0K |
| 11:52 |
2,862.88 |
2,863.02 |
2,861.61 |
2,861.61 |
0.0K |
| 11:53 |
2,860.79 |
2,860.79 |
2,860.11 |
2,860.42 |
0.0K |
| 11:54 |
2,861.47 |
2,862.43 |
2,861.47 |
2,862.20 |
0.0K |
| 11:55 |
2,862.06 |
2,862.28 |
2,862.06 |
2,862.20 |
0.0K |
| 11:56 |
2,861.57 |
2,861.89 |
2,860.82 |
2,860.82 |
0.0K |
| 11:57 |
2,860.86 |
2,860.86 |
2,859.43 |
2,859.78 |
0.0K |
| 11:58 |
2,859.70 |
2,859.70 |
2,857.25 |
2,857.25 |
0.0K |
| 11:59 |
2,856.90 |
2,856.90 |
2,855.87 |
2,855.87 |
0.0K |
| 12:00 |
2,855.46 |
2,855.46 |
2,854.20 |
2,854.39 |
0.0K |
| 12:01 |
2,854.54 |
2,855.31 |
2,853.90 |
2,855.31 |
0.0K |
| 12:02 |
2,855.22 |
2,856.60 |
2,855.22 |
2,856.44 |
0.0K |
| 12:03 |
2,856.54 |
2,856.54 |
2,855.26 |
2,855.46 |
0.0K |
| 12:04 |
2,855.15 |
2,855.30 |
2,855.01 |
2,855.30 |
0.0K |
| 12:05 |
2,854.86 |
2,854.86 |
2,853.96 |
2,854.18 |
0.0K |
| 12:06 |
2,853.96 |
2,854.77 |
2,853.73 |
2,853.73 |
0.0K |
| 12:07 |
2,853.26 |
2,853.26 |
2,851.36 |
2,851.36 |
0.0K |
| 12:08 |
2,851.46 |
2,853.05 |
2,851.46 |
2,853.05 |
0.0K |
| 12:09 |
2,852.91 |
2,852.91 |
2,851.15 |
2,851.15 |
0.0K |
| 12:10 |
2,851.65 |
2,851.65 |
2,849.36 |
2,849.36 |
0.0K |
| 12:11 |
2,849.51 |
2,850.34 |
2,849.51 |
2,850.34 |
0.0K |
| 12:12 |
2,850.26 |
2,850.90 |
2,850.26 |
2,850.90 |
0.0K |
| 12:13 |
2,850.06 |
2,850.06 |
2,849.37 |
2,849.37 |
0.0K |
| 12:14 |
2,848.92 |
2,848.92 |
2,848.02 |
2,848.02 |
0.0K |
| 12:15 |
2,848.06 |
2,848.69 |
2,847.86 |
2,848.44 |
0.0K |
| 12:16 |
2,848.89 |
2,849.58 |
2,848.89 |
2,849.58 |
0.0K |
| 12:17 |
2,849.94 |
2,849.97 |
2,848.75 |
2,848.75 |
0.0K |
| 12:18 |
2,849.16 |
2,849.59 |
2,848.74 |
2,849.59 |
0.0K |
| 12:19 |
2,849.74 |
2,850.12 |
2,849.32 |
2,849.88 |
0.0K |
| 12:20 |
2,850.13 |
2,850.17 |
2,849.69 |
2,850.17 |
0.0K |
| 12:21 |
2,850.17 |
2,850.29 |
2,849.76 |
2,850.29 |
0.0K |
| 12:22 |
2,851.36 |
2,852.30 |
2,851.36 |
2,852.20 |
0.0K |
| 12:23 |
2,852.86 |
2,852.86 |
2,851.22 |
2,851.56 |
0.0K |
| 12:24 |
2,851.65 |
2,851.65 |
2,850.88 |
2,850.88 |
0.0K |
| 12:25 |
2,851.29 |
2,851.47 |
2,851.21 |
2,851.21 |
0.0K |
| 12:26 |
2,851.58 |
2,852.98 |
2,851.48 |
2,852.98 |
0.0K |
| 12:27 |
2,852.64 |
2,852.64 |
2,851.46 |
2,851.46 |
0.0K |
| 12:28 |
2,852.05 |
2,852.28 |
2,851.22 |
2,851.22 |
0.0K |
| 12:29 |
2,851.35 |
2,851.36 |
2,850.73 |
2,851.25 |
0.0K |
| 12:30 |
2,851.21 |
2,852.39 |
2,851.21 |
2,851.94 |
0.0K |
| 12:31 |
2,852.11 |
2,852.11 |
2,851.83 |
2,852.01 |
0.0K |
| 12:32 |
2,851.64 |
2,853.21 |
2,851.52 |
2,853.06 |
0.0K |
| 12:33 |
2,853.36 |
2,853.36 |
2,853.07 |
2,853.28 |
0.0K |
| 12:34 |
2,853.42 |
2,853.45 |
2,853.06 |
2,853.06 |
0.0K |
| 12:35 |
2,853.35 |
2,853.71 |
2,852.77 |
2,853.71 |
0.0K |
| 12:36 |
2,853.73 |
2,854.29 |
2,852.21 |
2,852.21 |
0.0K |
| 12:37 |
2,852.55 |
2,852.55 |
2,851.35 |
2,851.35 |
0.0K |
| 12:38 |
2,850.98 |
2,850.98 |
2,850.46 |
2,850.58 |
0.0K |
| 12:39 |
2,850.44 |
2,850.78 |
2,850.41 |
2,850.41 |
0.0K |
| 12:40 |
2,849.93 |
2,850.14 |
2,849.24 |
2,849.24 |
0.0K |
| 12:41 |
2,848.81 |
2,848.81 |
2,847.90 |
2,848.53 |
0.0K |
| 12:42 |
2,848.77 |
2,849.81 |
2,848.77 |
2,849.81 |
0.0K |
| 12:43 |
2,850.35 |
2,852.33 |
2,850.35 |
2,851.79 |
0.0K |
| 12:44 |
2,850.79 |
2,850.79 |
2,849.71 |
2,849.71 |
0.0K |
| 12:45 |
2,849.40 |
2,850.56 |
2,849.40 |
2,850.56 |
0.0K |
| 12:46 |
2,849.98 |
2,850.13 |
2,849.48 |
2,849.59 |
0.0K |
| 12:47 |
2,849.51 |
2,849.69 |
2,849.10 |
2,849.69 |
0.0K |
| 12:48 |
2,849.63 |
2,850.06 |
2,849.63 |
2,849.99 |
0.0K |
| 12:49 |
2,849.90 |
2,850.78 |
2,849.79 |
2,850.46 |
0.0K |
| 12:50 |
2,850.36 |
2,850.36 |
2,849.88 |
2,849.97 |
0.0K |
| 12:51 |
2,849.57 |
2,850.46 |
2,849.57 |
2,850.21 |
0.0K |
| 12:52 |
2,850.42 |
2,850.42 |
2,849.36 |
2,849.36 |
0.0K |
| 12:53 |
2,849.36 |
2,849.36 |
2,845.92 |
2,845.92 |
0.0K |
| 12:54 |
2,845.78 |
2,846.07 |
2,845.39 |
2,846.07 |
0.0K |
| 12:55 |
2,846.34 |
2,847.48 |
2,846.34 |
2,847.33 |
0.0K |
| 12:56 |
2,847.26 |
2,847.26 |
2,846.33 |
2,846.33 |
0.0K |
| 12:57 |
2,845.95 |
2,845.95 |
2,843.33 |
2,843.33 |
0.0K |
| 12:58 |
2,843.21 |
2,844.64 |
2,843.21 |
2,844.64 |
0.0K |
| 12:59 |
2,844.81 |
2,845.41 |
2,844.54 |
2,845.41 |
0.0K |
| 13:00 |
2,845.50 |
2,845.53 |
2,844.88 |
2,844.88 |
0.0K |
| 13:01 |
2,844.63 |
2,844.65 |
2,844.25 |
2,844.36 |
0.0K |
| 13:02 |
2,844.12 |
2,844.12 |
2,842.86 |
2,842.86 |
0.0K |
| 13:03 |
2,843.03 |
2,843.71 |
2,842.95 |
2,842.95 |
0.0K |
| 13:04 |
2,843.68 |
2,843.68 |
2,842.65 |
2,842.65 |
0.0K |
| 13:05 |
2,843.01 |
2,843.99 |
2,843.01 |
2,843.99 |
0.0K |
| 13:06 |
2,844.13 |
2,844.13 |
2,842.77 |
2,842.77 |
0.0K |
| 13:07 |
2,842.68 |
2,842.68 |
2,842.34 |
2,842.42 |
0.0K |
| 13:08 |
2,842.75 |
2,843.05 |
2,842.75 |
2,842.78 |
0.0K |
| 13:09 |
2,842.48 |
2,843.47 |
2,842.48 |
2,843.44 |
0.0K |
| 13:10 |
2,843.35 |
2,843.98 |
2,843.35 |
2,843.95 |
0.0K |
| 13:11 |
2,843.80 |
2,843.80 |
2,842.73 |
2,842.73 |
0.0K |
| 13:12 |
2,842.67 |
2,842.70 |
2,842.13 |
2,842.70 |
0.0K |
| 13:13 |
2,842.42 |
2,842.66 |
2,842.42 |
2,842.66 |
0.0K |
| 13:14 |
2,843.00 |
2,843.00 |
2,842.79 |
2,843.00 |
0.0K |
| 13:15 |
2,842.79 |
2,842.79 |
2,841.97 |
2,842.17 |
0.0K |
| 13:16 |
2,843.02 |
2,843.33 |
2,842.93 |
2,843.01 |
0.0K |
| 13:17 |
2,843.29 |
2,844.65 |
2,843.29 |
2,844.65 |
0.0K |
| 13:18 |
2,845.20 |
2,845.20 |
2,844.47 |
2,844.51 |
0.0K |
| 13:19 |
2,845.03 |
2,845.03 |
2,843.63 |
2,843.63 |
0.0K |
| 13:20 |
2,843.31 |
2,843.60 |
2,843.13 |
2,843.60 |
0.0K |
| 13:21 |
2,843.67 |
2,843.78 |
2,840.85 |
2,840.85 |
0.0K |
| 13:22 |
2,840.96 |
2,840.96 |
2,839.54 |
2,839.54 |
0.0K |
| 13:23 |
2,839.74 |
2,839.74 |
2,838.60 |
2,838.60 |
0.0K |
| 13:24 |
2,838.66 |
2,839.33 |
2,838.66 |
2,839.33 |
0.0K |
| 13:25 |
2,839.99 |
2,840.20 |
2,839.75 |
2,839.75 |
0.0K |
| 13:26 |
2,839.40 |
2,839.40 |
2,838.56 |
2,838.56 |
0.0K |
| 13:27 |
2,838.13 |
2,838.35 |
2,837.94 |
2,838.35 |
0.0K |
| 13:28 |
2,838.29 |
2,838.49 |
2,838.00 |
2,838.27 |
0.0K |
| 13:29 |
2,838.09 |
2,838.45 |
2,838.09 |
2,838.27 |
0.0K |
| 13:30 |
2,838.12 |
2,840.50 |
2,838.12 |
2,839.77 |
0.0K |
| 13:31 |
2,839.92 |
2,839.92 |
2,839.40 |
2,839.54 |
0.0K |
| 13:32 |
2,839.74 |
2,839.74 |
2,839.05 |
2,839.13 |
0.0K |
| 13:33 |
2,839.09 |
2,839.63 |
2,839.09 |
2,839.54 |
0.0K |
| 13:34 |
2,839.85 |
2,840.49 |
2,839.34 |
2,839.34 |
0.0K |
| 13:35 |
2,839.13 |
2,839.42 |
2,838.43 |
2,838.43 |
0.0K |
| 13:36 |
2,838.51 |
2,839.30 |
2,838.51 |
2,839.24 |
0.0K |
| 13:37 |
2,839.00 |
2,839.00 |
2,838.41 |
2,838.41 |
0.0K |
| 13:38 |
2,838.27 |
2,838.92 |
2,838.02 |
2,838.92 |
0.0K |
| 13:39 |
2,839.03 |
2,840.00 |
2,839.03 |
2,840.00 |
0.0K |
| 13:40 |
2,840.23 |
2,840.66 |
2,840.23 |
2,840.63 |
0.0K |
| 13:41 |
2,840.50 |
2,842.33 |
2,840.50 |
2,841.87 |
0.0K |
| 13:42 |
2,842.30 |
2,842.73 |
2,841.97 |
2,842.33 |
0.0K |
| 13:43 |
2,842.05 |
2,842.05 |
2,841.16 |
2,841.16 |
0.0K |
| 13:44 |
2,841.60 |
2,842.70 |
2,841.60 |
2,842.70 |
0.0K |
| 13:45 |
2,843.24 |
2,843.47 |
2,842.88 |
2,843.47 |
0.0K |
| 13:46 |
2,844.29 |
2,844.68 |
2,843.91 |
2,844.68 |
0.0K |
| 13:47 |
2,846.48 |
2,847.57 |
2,846.48 |
2,847.39 |
0.0K |
| 13:48 |
2,848.41 |
2,848.44 |
2,847.77 |
2,848.11 |
0.0K |
| 13:49 |
2,848.23 |
2,848.23 |
2,847.72 |
2,847.72 |
0.0K |
| 13:50 |
2,846.90 |
2,846.90 |
2,846.41 |
2,846.78 |
0.0K |
| 13:51 |
2,848.03 |
2,848.03 |
2,846.71 |
2,846.71 |
0.0K |
| 13:52 |
2,847.29 |
2,847.29 |
2,846.17 |
2,846.17 |
0.0K |
| 13:53 |
2,845.96 |
2,845.96 |
2,845.18 |
2,845.18 |
0.0K |
| 13:54 |
2,845.53 |
2,846.64 |
2,845.53 |
2,846.62 |
0.0K |
| 13:55 |
2,846.46 |
2,846.64 |
2,845.29 |
2,845.29 |
0.0K |
| 13:56 |
2,845.21 |
2,845.21 |
2,844.11 |
2,844.11 |
0.0K |
| 13:57 |
2,844.00 |
2,844.00 |
2,842.05 |
2,842.05 |
0.0K |
| 13:58 |
2,841.82 |
2,844.19 |
2,841.82 |
2,844.19 |
0.0K |
| 13:59 |
2,843.97 |
2,844.29 |
2,843.97 |
2,844.16 |
0.0K |
| 14:00 |
2,844.66 |
2,846.96 |
2,844.66 |
2,846.96 |
0.0K |
| 14:01 |
2,847.19 |
2,851.37 |
2,847.19 |
2,851.37 |
0.0K |
| 14:02 |
2,851.93 |
2,851.93 |
2,850.81 |
2,851.20 |
0.0K |
| 14:03 |
2,852.08 |
2,853.76 |
2,852.08 |
2,853.76 |
0.0K |
| 14:04 |
2,853.58 |
2,853.58 |
2,852.03 |
2,852.03 |
0.0K |
| 14:05 |
2,852.36 |
2,852.63 |
2,850.88 |
2,851.38 |
0.0K |
| 14:06 |
2,851.03 |
2,851.81 |
2,850.70 |
2,851.63 |
0.0K |
| 14:07 |
2,852.31 |
2,853.31 |
2,852.31 |
2,853.31 |
0.0K |
| 14:08 |
2,853.32 |
2,854.88 |
2,853.32 |
2,854.88 |
0.0K |
| 14:09 |
2,854.54 |
2,854.54 |
2,852.70 |
2,852.70 |
0.0K |
| 14:10 |
2,853.28 |
2,855.88 |
2,853.28 |
2,855.88 |
0.0K |
| 14:11 |
2,856.08 |
2,856.21 |
2,855.71 |
2,855.71 |
0.0K |
| 14:12 |
2,855.62 |
2,856.43 |
2,855.58 |
2,855.58 |
0.0K |
| 14:13 |
2,855.68 |
2,855.96 |
2,855.68 |
2,855.93 |
0.0K |
| 14:14 |
2,856.13 |
2,856.80 |
2,856.13 |
2,856.80 |
0.0K |
| 14:15 |
2,856.91 |
2,856.91 |
2,855.35 |
2,855.35 |
0.0K |
| 14:16 |
2,855.47 |
2,856.14 |
2,855.01 |
2,856.14 |
0.0K |
| 14:17 |
2,854.79 |
2,856.14 |
2,854.79 |
2,855.13 |
0.0K |
| 14:18 |
2,855.33 |
2,855.33 |
2,854.85 |
2,854.85 |
0.0K |
| 14:19 |
2,855.99 |
2,856.87 |
2,855.99 |
2,856.56 |
0.0K |
| 14:20 |
2,856.63 |
2,856.96 |
2,856.36 |
2,856.96 |
0.0K |
| 14:21 |
2,857.93 |
2,859.15 |
2,857.93 |
2,859.15 |
0.0K |
| 14:22 |
2,859.43 |
2,861.26 |
2,859.43 |
2,861.26 |
0.0K |
| 14:23 |
2,860.91 |
2,861.59 |
2,860.91 |
2,861.52 |
0.0K |
| 14:24 |
2,860.96 |
2,861.03 |
2,859.46 |
2,859.46 |
0.0K |
| 14:25 |
2,859.59 |
2,859.59 |
2,859.14 |
2,859.14 |
0.0K |
| 14:26 |
2,859.70 |
2,860.97 |
2,859.58 |
2,859.58 |
0.0K |
| 14:27 |
2,859.57 |
2,859.57 |
2,857.98 |
2,857.98 |
0.0K |
| 14:28 |
2,858.78 |
2,859.12 |
2,858.74 |
2,858.74 |
0.0K |
| 14:29 |
2,858.91 |
2,859.21 |
2,858.78 |
2,859.21 |
0.0K |
| 14:30 |
2,859.22 |
2,859.22 |
2,857.08 |
2,857.08 |
0.0K |
| 14:31 |
2,856.70 |
2,858.56 |
2,855.93 |
2,858.56 |
0.0K |
| 14:32 |
2,857.23 |
2,858.78 |
2,857.23 |
2,858.78 |
0.0K |
| 14:33 |
2,859.19 |
2,859.19 |
2,857.82 |
2,857.82 |
0.0K |
| 14:34 |
2,858.73 |
2,858.73 |
2,857.27 |
2,857.27 |
0.0K |
| 14:35 |
2,856.89 |
2,856.89 |
2,856.09 |
2,856.09 |
0.0K |
| 14:36 |
2,856.23 |
2,856.93 |
2,856.04 |
2,856.93 |
0.0K |
| 14:37 |
2,857.19 |
2,857.96 |
2,857.19 |
2,857.42 |
0.0K |
| 14:38 |
2,857.57 |
2,857.99 |
2,857.53 |
2,857.80 |
0.0K |
| 14:39 |
2,858.45 |
2,860.12 |
2,858.45 |
2,860.12 |
0.0K |
| 14:40 |
2,859.76 |
2,860.29 |
2,859.76 |
2,860.25 |
0.0K |
| 14:41 |
2,860.61 |
2,861.88 |
2,860.61 |
2,861.88 |
0.0K |
| 14:42 |
2,863.10 |
2,864.08 |
2,862.74 |
2,862.98 |
0.0K |
| 14:43 |
2,862.11 |
2,866.36 |
2,862.11 |
2,866.36 |
0.0K |
| 14:44 |
2,866.30 |
2,867.36 |
2,866.30 |
2,866.66 |
0.0K |
| 14:45 |
2,866.75 |
2,867.72 |
2,866.75 |
2,867.54 |
0.0K |
| 14:46 |
2,868.03 |
2,869.09 |
2,868.03 |
2,869.09 |
0.0K |
| 14:47 |
2,868.58 |
2,868.58 |
2,867.82 |
2,867.82 |
0.0K |
| 14:48 |
2,867.19 |
2,867.38 |
2,866.78 |
2,867.38 |
0.0K |
| 14:49 |
2,868.05 |
2,868.41 |
2,867.79 |
2,868.41 |
0.0K |
| 14:50 |
2,868.80 |
2,870.24 |
2,868.80 |
2,869.89 |
0.0K |
| 14:51 |
2,869.99 |
2,870.97 |
2,869.99 |
2,870.75 |
0.0K |
| 14:52 |
2,870.39 |
2,871.16 |
2,870.39 |
2,871.16 |
0.0K |
| 14:53 |
2,871.89 |
2,872.33 |
2,871.89 |
2,871.97 |
0.0K |
| 14:54 |
2,872.51 |
2,874.02 |
2,872.51 |
2,873.37 |
0.0K |
| 14:55 |
2,872.19 |
2,872.53 |
2,871.65 |
2,871.65 |
0.0K |
| 14:56 |
2,871.23 |
2,871.70 |
2,870.11 |
2,870.11 |
0.0K |
| 14:57 |
2,869.11 |
2,870.43 |
2,869.11 |
2,870.43 |
0.0K |
| 14:58 |
2,870.83 |
2,871.16 |
2,870.10 |
2,870.10 |
0.0K |
| 14:59 |
2,870.07 |
2,870.95 |
2,870.07 |
2,870.15 |
0.0K |
| 15:00 |
2,870.03 |
2,870.43 |
2,869.37 |
2,870.43 |
0.0K |
| 15:01 |
2,870.42 |
2,870.42 |
2,868.29 |
2,868.29 |
0.0K |
| 15:02 |
2,868.39 |
2,868.39 |
2,866.04 |
2,866.04 |
0.0K |
| 15:03 |
2,864.69 |
2,865.59 |
2,864.69 |
2,865.37 |
0.0K |
| 15:04 |
2,865.64 |
2,867.50 |
2,865.64 |
2,867.50 |
0.0K |
| 15:05 |
2,867.66 |
2,869.82 |
2,867.66 |
2,869.12 |
0.0K |
| 15:06 |
2,868.32 |
2,869.37 |
2,868.19 |
2,869.37 |
0.0K |
| 15:07 |
2,869.92 |
2,869.92 |
2,868.86 |
2,869.61 |
0.0K |
| 15:08 |
2,872.51 |
2,872.70 |
2,872.37 |
2,872.37 |
0.0K |
| 15:09 |
2,871.52 |
2,871.87 |
2,871.18 |
2,871.55 |
0.0K |
| 15:10 |
2,871.19 |
2,871.25 |
2,869.22 |
2,869.82 |
0.0K |
| 15:11 |
2,870.02 |
2,870.19 |
2,868.58 |
2,868.58 |
0.0K |
| 15:12 |
2,868.34 |
2,869.14 |
2,868.34 |
2,868.40 |
0.0K |
| 15:13 |
2,868.66 |
2,868.66 |
2,867.07 |
2,868.50 |
0.0K |
| 15:14 |
2,868.60 |
2,868.60 |
2,866.19 |
2,866.19 |
0.0K |
| 15:15 |
2,866.17 |
2,866.17 |
2,864.45 |
2,865.06 |
0.0K |
| 15:16 |
2,864.53 |
2,864.53 |
2,862.49 |
2,862.49 |
0.0K |
| 15:17 |
2,862.87 |
2,863.78 |
2,862.87 |
2,863.73 |
0.0K |
| 15:18 |
2,864.43 |
2,864.43 |
2,863.64 |
2,863.64 |
0.0K |
| 15:19 |
2,863.79 |
2,863.96 |
2,863.63 |
2,863.81 |
0.0K |
| 15:20 |
2,864.03 |
2,866.05 |
2,864.03 |
2,866.05 |
0.0K |
| 15:21 |
2,866.61 |
2,866.61 |
2,865.90 |
2,866.10 |
0.0K |
| 15:22 |
2,866.67 |
2,867.98 |
2,866.67 |
2,866.99 |
0.0K |
| 15:23 |
2,866.11 |
2,867.04 |
2,865.55 |
2,865.97 |
0.0K |
| 15:24 |
2,865.12 |
2,865.12 |
2,862.33 |
2,862.33 |
0.0K |
| 15:25 |
2,861.31 |
2,862.31 |
2,861.31 |
2,862.31 |
0.0K |
| 15:26 |
2,862.68 |
2,863.77 |
2,862.61 |
2,863.77 |
0.0K |
| 15:27 |
2,863.90 |
2,865.16 |
2,863.90 |
2,865.16 |
0.0K |
| 15:28 |
2,864.72 |
2,865.20 |
2,864.72 |
2,865.20 |
0.0K |
| 15:29 |
2,865.08 |
2,865.08 |
2,864.00 |
2,864.00 |
0.0K |
| 15:30 |
2,863.81 |
2,863.93 |
2,863.78 |
2,863.92 |
0.0K |
| 15:31 |
2,863.29 |
2,864.33 |
2,863.26 |
2,864.33 |
0.0K |
| 15:32 |
2,864.19 |
2,864.85 |
2,863.56 |
2,864.85 |
0.0K |
| 15:33 |
2,864.99 |
2,864.99 |
2,863.49 |
2,864.73 |
0.0K |
| 15:34 |
2,864.23 |
2,864.94 |
2,864.23 |
2,864.24 |
0.0K |
| 15:35 |
2,862.88 |
2,865.18 |
2,862.88 |
2,865.18 |
0.0K |
| 15:36 |
2,865.33 |
2,865.68 |
2,863.63 |
2,863.63 |
0.0K |
| 15:37 |
2,864.61 |
2,865.24 |
2,863.78 |
2,863.78 |
0.0K |
| 15:38 |
2,864.07 |
2,864.07 |
2,863.71 |
2,863.96 |
0.0K |
| 15:39 |
2,863.99 |
2,863.99 |
2,862.24 |
2,862.24 |
0.0K |
| 15:40 |
2,861.90 |
2,861.93 |
2,860.88 |
2,860.88 |
0.0K |
| 15:41 |
2,861.17 |
2,861.17 |
2,859.64 |
2,860.23 |
0.0K |
| 15:42 |
2,860.59 |
2,861.96 |
2,860.59 |
2,861.61 |
0.0K |
| 15:43 |
2,862.59 |
2,862.59 |
2,861.67 |
2,861.79 |
0.0K |
| 15:44 |
2,861.03 |
2,863.06 |
2,861.03 |
2,863.06 |
0.0K |
| 15:45 |
2,863.46 |
2,863.88 |
2,862.86 |
2,862.86 |
0.0K |
| 15:46 |
2,861.89 |
2,862.34 |
2,861.31 |
2,861.54 |
0.0K |
| 15:47 |
2,861.97 |
2,862.21 |
2,861.94 |
2,862.19 |
0.0K |
| 15:48 |
2,862.59 |
2,863.05 |
2,862.59 |
2,863.05 |
0.0K |
| 15:49 |
2,863.53 |
2,864.86 |
2,863.53 |
2,864.86 |
0.0K |
| 15:50 |
2,865.02 |
2,865.02 |
2,861.32 |
2,861.56 |
0.0K |
| 15:51 |
2,861.14 |
2,861.14 |
2,858.24 |
2,858.24 |
0.0K |
| 15:52 |
2,858.44 |
2,858.44 |
2,857.40 |
2,857.40 |
0.0K |
| 15:53 |
2,857.70 |
2,858.13 |
2,856.42 |
2,856.42 |
0.0K |
| 15:54 |
2,856.99 |
2,859.11 |
2,856.99 |
2,859.11 |
0.0K |
| 15:55 |
2,858.86 |
2,858.86 |
2,856.69 |
2,856.69 |
0.0K |
| 15:56 |
2,856.13 |
2,856.13 |
2,854.44 |
2,854.44 |
0.0K |
| 15:57 |
2,854.71 |
2,856.03 |
2,854.71 |
2,855.24 |
0.0K |
| 15:58 |
2,855.52 |
2,855.62 |
2,855.06 |
2,855.06 |
0.0K |
| 15:59 |
2,854.93 |
2,854.93 |
2,852.62 |
2,852.62 |
0.0K |
| 16:00 |
2,852.83 |
2,853.03 |
2,852.83 |
2,853.03 |
0.0K |
| 16:01 |
2,853.04 |
2,853.13 |
2,853.04 |
2,853.13 |
0.0K |
| 16:02 |
2,853.13 |
2,853.13 |
2,853.13 |
2,853.13 |
0.0K |
| 16:03 |
2,853.13 |
2,853.13 |
2,853.13 |
2,853.13 |
0.0K |
| 16:04 |
2,853.13 |
2,853.13 |
2,852.97 |
2,852.97 |
0.0K |
| 16:05 |
2,852.97 |
2,852.97 |
2,852.96 |
2,852.96 |
0.0K |
| 16:06 |
2,852.94 |
2,852.94 |
2,852.94 |
2,852.94 |
0.0K |
| 16:07 |
2,852.94 |
2,852.94 |
2,852.94 |
2,852.94 |
0.0K |
| 16:08 |
2,852.94 |
2,852.98 |
2,852.94 |
2,852.98 |
0.0K |
| 16:09 |
2,852.98 |
2,852.98 |
2,852.98 |
2,852.98 |
0.0K |
| 16:10 |
2,852.98 |
2,852.98 |
2,852.98 |
2,852.98 |
0.0K |
| 16:11 |
2,852.98 |
2,853.01 |
2,852.98 |
2,853.01 |
0.0K |
| 16:12 |
2,853.01 |
2,853.01 |
2,853.01 |
2,853.01 |
0.0K |
| 16:13 |
2,853.01 |
2,853.01 |
2,853.01 |
2,853.01 |
0.0K |
| 16:14 |
2,853.01 |
2,853.13 |
2,853.01 |
2,853.13 |
0.0K |
| 16:15 |
2,853.13 |
2,853.13 |
2,853.13 |
2,853.13 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|