| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,872.57 |
2,875.86 |
2,872.57 |
2,875.86 |
0.0K |
| 09:32 |
2,876.01 |
2,876.82 |
2,875.56 |
2,875.56 |
0.0K |
| 09:33 |
2,876.13 |
2,877.29 |
2,876.13 |
2,877.29 |
0.0K |
| 09:34 |
2,876.66 |
2,877.33 |
2,875.94 |
2,875.94 |
0.0K |
| 09:35 |
2,875.07 |
2,876.31 |
2,875.07 |
2,875.30 |
0.0K |
| 09:36 |
2,874.80 |
2,875.44 |
2,874.80 |
2,875.44 |
0.0K |
| 09:37 |
2,875.12 |
2,875.12 |
2,874.79 |
2,874.79 |
0.0K |
| 09:38 |
2,872.59 |
2,872.80 |
2,871.52 |
2,872.80 |
0.0K |
| 09:39 |
2,873.84 |
2,874.79 |
2,873.84 |
2,874.79 |
0.0K |
| 09:40 |
2,874.56 |
2,874.75 |
2,873.67 |
2,874.75 |
0.0K |
| 09:41 |
2,874.15 |
2,874.15 |
2,872.19 |
2,873.28 |
0.0K |
| 09:42 |
2,873.70 |
2,873.79 |
2,872.60 |
2,872.60 |
0.0K |
| 09:43 |
2,871.33 |
2,871.33 |
2,869.48 |
2,869.48 |
0.0K |
| 09:44 |
2,869.07 |
2,869.07 |
2,866.91 |
2,867.84 |
0.0K |
| 09:45 |
2,867.83 |
2,870.46 |
2,867.83 |
2,870.46 |
0.0K |
| 09:46 |
2,870.21 |
2,870.50 |
2,868.83 |
2,868.83 |
0.0K |
| 09:47 |
2,868.89 |
2,869.20 |
2,868.10 |
2,868.91 |
0.0K |
| 09:48 |
2,868.32 |
2,868.32 |
2,865.07 |
2,865.07 |
0.0K |
| 09:49 |
2,865.37 |
2,866.15 |
2,865.37 |
2,866.15 |
0.0K |
| 09:50 |
2,866.91 |
2,868.27 |
2,866.91 |
2,868.27 |
0.0K |
| 09:51 |
2,868.11 |
2,868.88 |
2,867.31 |
2,867.31 |
0.0K |
| 09:52 |
2,867.31 |
2,869.84 |
2,867.31 |
2,869.17 |
0.0K |
| 09:53 |
2,867.08 |
2,868.45 |
2,867.08 |
2,868.19 |
0.0K |
| 09:54 |
2,867.28 |
2,867.28 |
2,866.03 |
2,866.03 |
0.0K |
| 09:55 |
2,865.64 |
2,865.70 |
2,864.41 |
2,864.41 |
0.0K |
| 09:56 |
2,864.44 |
2,864.44 |
2,861.71 |
2,861.71 |
0.0K |
| 09:57 |
2,861.46 |
2,862.11 |
2,861.13 |
2,862.11 |
0.0K |
| 09:58 |
2,862.46 |
2,862.91 |
2,862.36 |
2,862.91 |
0.0K |
| 09:59 |
2,862.92 |
2,864.44 |
2,862.92 |
2,864.44 |
0.0K |
| 10:00 |
2,864.18 |
2,864.18 |
2,863.10 |
2,863.56 |
0.0K |
| 10:01 |
2,863.66 |
2,864.78 |
2,863.66 |
2,864.37 |
0.0K |
| 10:02 |
2,863.59 |
2,863.64 |
2,863.28 |
2,863.28 |
0.0K |
| 10:03 |
2,862.37 |
2,862.37 |
2,860.25 |
2,860.58 |
0.0K |
| 10:04 |
2,863.21 |
2,864.13 |
2,863.21 |
2,863.26 |
0.0K |
| 10:05 |
2,863.75 |
2,865.89 |
2,863.75 |
2,865.89 |
0.0K |
| 10:06 |
2,865.61 |
2,866.91 |
2,865.61 |
2,866.31 |
0.0K |
| 10:07 |
2,866.73 |
2,866.92 |
2,866.62 |
2,866.62 |
0.0K |
| 10:08 |
2,866.08 |
2,866.93 |
2,865.54 |
2,866.93 |
0.0K |
| 10:09 |
2,867.13 |
2,867.17 |
2,866.59 |
2,866.59 |
0.0K |
| 10:10 |
2,867.09 |
2,868.02 |
2,866.81 |
2,867.49 |
0.0K |
| 10:11 |
2,867.14 |
2,867.14 |
2,865.50 |
2,865.50 |
0.0K |
| 10:12 |
2,864.76 |
2,864.76 |
2,863.27 |
2,863.98 |
0.0K |
| 10:13 |
2,864.28 |
2,864.82 |
2,864.17 |
2,864.82 |
0.0K |
| 10:14 |
2,864.88 |
2,865.28 |
2,864.34 |
2,864.34 |
0.0K |
| 10:15 |
2,864.25 |
2,864.25 |
2,862.57 |
2,862.57 |
0.0K |
| 10:16 |
2,863.06 |
2,863.06 |
2,861.17 |
2,861.17 |
0.0K |
| 10:17 |
2,861.08 |
2,861.47 |
2,860.63 |
2,861.47 |
0.0K |
| 10:18 |
2,861.37 |
2,861.46 |
2,860.55 |
2,861.46 |
0.0K |
| 10:19 |
2,862.31 |
2,862.93 |
2,862.31 |
2,862.93 |
0.0K |
| 10:20 |
2,863.46 |
2,864.72 |
2,863.46 |
2,864.33 |
0.0K |
| 10:21 |
2,864.03 |
2,864.94 |
2,864.03 |
2,864.87 |
0.0K |
| 10:22 |
2,863.88 |
2,864.70 |
2,863.88 |
2,864.35 |
0.0K |
| 10:23 |
2,863.74 |
2,863.74 |
2,860.76 |
2,860.76 |
0.0K |
| 10:24 |
2,860.34 |
2,861.30 |
2,860.17 |
2,861.30 |
0.0K |
| 10:25 |
2,861.45 |
2,861.87 |
2,861.41 |
2,861.87 |
0.0K |
| 10:26 |
2,861.65 |
2,862.33 |
2,861.65 |
2,862.33 |
0.0K |
| 10:27 |
2,862.82 |
2,864.76 |
2,862.82 |
2,864.61 |
0.0K |
| 10:28 |
2,864.19 |
2,864.75 |
2,863.71 |
2,863.71 |
0.0K |
| 10:29 |
2,864.41 |
2,864.96 |
2,863.88 |
2,863.88 |
0.0K |
| 10:30 |
2,863.47 |
2,863.81 |
2,862.98 |
2,863.57 |
0.0K |
| 10:31 |
2,862.95 |
2,862.95 |
2,860.08 |
2,860.08 |
0.0K |
| 10:32 |
2,860.50 |
2,860.50 |
2,858.41 |
2,858.41 |
0.0K |
| 10:33 |
2,857.96 |
2,859.36 |
2,857.96 |
2,859.36 |
0.0K |
| 10:34 |
2,858.23 |
2,858.24 |
2,857.51 |
2,857.51 |
0.0K |
| 10:35 |
2,857.86 |
2,858.45 |
2,857.26 |
2,858.45 |
0.0K |
| 10:36 |
2,858.64 |
2,859.05 |
2,858.34 |
2,858.48 |
0.0K |
| 10:37 |
2,858.15 |
2,858.15 |
2,857.35 |
2,857.45 |
0.0K |
| 10:38 |
2,857.58 |
2,857.58 |
2,857.00 |
2,857.00 |
0.0K |
| 10:39 |
2,857.32 |
2,857.53 |
2,856.83 |
2,856.83 |
0.0K |
| 10:40 |
2,856.74 |
2,857.03 |
2,856.39 |
2,856.39 |
0.0K |
| 10:41 |
2,855.67 |
2,855.80 |
2,854.22 |
2,854.22 |
0.0K |
| 10:42 |
2,854.90 |
2,856.31 |
2,854.90 |
2,856.31 |
0.0K |
| 10:43 |
2,856.38 |
2,856.38 |
2,855.10 |
2,855.10 |
0.0K |
| 10:44 |
2,855.44 |
2,855.44 |
2,854.47 |
2,854.47 |
0.0K |
| 10:45 |
2,854.46 |
2,854.46 |
2,854.33 |
2,854.44 |
0.0K |
| 10:46 |
2,854.76 |
2,855.09 |
2,854.33 |
2,854.33 |
0.0K |
| 10:47 |
2,853.97 |
2,855.40 |
2,853.97 |
2,855.01 |
0.0K |
| 10:48 |
2,855.64 |
2,855.64 |
2,854.28 |
2,854.28 |
0.0K |
| 10:49 |
2,853.94 |
2,853.94 |
2,853.14 |
2,853.14 |
0.0K |
| 10:50 |
2,853.20 |
2,854.12 |
2,852.95 |
2,854.12 |
0.0K |
| 10:51 |
2,854.41 |
2,854.99 |
2,854.41 |
2,854.74 |
0.0K |
| 10:52 |
2,854.61 |
2,854.81 |
2,854.60 |
2,854.62 |
0.0K |
| 10:53 |
2,854.79 |
2,856.05 |
2,854.79 |
2,855.36 |
0.0K |
| 10:54 |
2,855.33 |
2,857.63 |
2,855.33 |
2,857.63 |
0.0K |
| 10:55 |
2,857.51 |
2,857.51 |
2,856.05 |
2,856.05 |
0.0K |
| 10:56 |
2,855.70 |
2,855.70 |
2,853.95 |
2,854.35 |
0.0K |
| 10:57 |
2,854.45 |
2,854.45 |
2,853.78 |
2,853.78 |
0.0K |
| 10:58 |
2,853.00 |
2,853.13 |
2,852.28 |
2,852.31 |
0.0K |
| 10:59 |
2,852.45 |
2,852.45 |
2,851.20 |
2,851.20 |
0.0K |
| 11:00 |
2,851.21 |
2,852.00 |
2,851.21 |
2,851.29 |
0.0K |
| 11:01 |
2,851.68 |
2,851.77 |
2,850.55 |
2,850.70 |
0.0K |
| 11:02 |
2,850.59 |
2,850.59 |
2,848.94 |
2,849.35 |
0.0K |
| 11:03 |
2,849.09 |
2,849.68 |
2,848.40 |
2,849.68 |
0.0K |
| 11:04 |
2,849.90 |
2,849.90 |
2,848.16 |
2,848.16 |
0.0K |
| 11:05 |
2,848.52 |
2,849.13 |
2,848.42 |
2,848.42 |
0.0K |
| 11:06 |
2,848.84 |
2,848.84 |
2,847.93 |
2,847.93 |
0.0K |
| 11:07 |
2,848.21 |
2,848.21 |
2,847.21 |
2,847.21 |
0.0K |
| 11:08 |
2,846.84 |
2,846.84 |
2,845.24 |
2,845.90 |
0.0K |
| 11:09 |
2,846.47 |
2,848.12 |
2,846.45 |
2,848.12 |
0.0K |
| 11:10 |
2,847.78 |
2,848.31 |
2,847.78 |
2,847.94 |
0.0K |
| 11:11 |
2,847.51 |
2,849.15 |
2,847.51 |
2,849.15 |
0.0K |
| 11:12 |
2,849.29 |
2,849.37 |
2,847.97 |
2,847.97 |
0.0K |
| 11:13 |
2,847.69 |
2,848.00 |
2,847.69 |
2,847.89 |
0.0K |
| 11:14 |
2,849.06 |
2,849.06 |
2,848.84 |
2,848.84 |
0.0K |
| 11:15 |
2,848.96 |
2,849.44 |
2,848.96 |
2,849.32 |
0.0K |
| 11:16 |
2,848.61 |
2,848.61 |
2,847.88 |
2,847.88 |
0.0K |
| 11:17 |
2,847.71 |
2,850.21 |
2,847.71 |
2,850.21 |
0.0K |
| 11:18 |
2,850.80 |
2,852.66 |
2,850.80 |
2,852.66 |
0.0K |
| 11:19 |
2,852.93 |
2,852.94 |
2,852.41 |
2,852.46 |
0.0K |
| 11:20 |
2,852.15 |
2,852.17 |
2,851.29 |
2,852.02 |
0.0K |
| 11:21 |
2,852.05 |
2,852.05 |
2,850.66 |
2,850.66 |
0.0K |
| 11:22 |
2,850.26 |
2,850.65 |
2,850.26 |
2,850.29 |
0.0K |
| 11:23 |
2,850.55 |
2,852.95 |
2,850.55 |
2,852.95 |
0.0K |
| 11:24 |
2,853.01 |
2,854.88 |
2,853.01 |
2,854.07 |
0.0K |
| 11:25 |
2,854.31 |
2,854.34 |
2,854.01 |
2,854.19 |
0.0K |
| 11:26 |
2,854.55 |
2,855.76 |
2,854.55 |
2,855.76 |
0.0K |
| 11:27 |
2,856.33 |
2,856.89 |
2,856.22 |
2,856.68 |
0.0K |
| 11:28 |
2,856.41 |
2,856.41 |
2,856.15 |
2,856.15 |
0.0K |
| 11:29 |
2,856.29 |
2,856.56 |
2,855.17 |
2,856.56 |
0.0K |
| 11:30 |
2,856.37 |
2,856.77 |
2,856.10 |
2,856.10 |
0.0K |
| 11:31 |
2,855.87 |
2,856.78 |
2,855.67 |
2,856.78 |
0.0K |
| 11:32 |
2,857.30 |
2,858.47 |
2,857.30 |
2,857.94 |
0.0K |
| 11:33 |
2,857.85 |
2,857.85 |
2,857.20 |
2,857.20 |
0.0K |
| 11:34 |
2,856.94 |
2,857.49 |
2,856.94 |
2,857.35 |
0.0K |
| 11:35 |
2,857.33 |
2,858.84 |
2,857.33 |
2,858.84 |
0.0K |
| 11:36 |
2,858.93 |
2,859.11 |
2,858.93 |
2,858.93 |
0.0K |
| 11:37 |
2,859.48 |
2,859.85 |
2,859.48 |
2,859.73 |
0.0K |
| 11:38 |
2,859.72 |
2,860.01 |
2,859.46 |
2,860.01 |
0.0K |
| 11:39 |
2,860.40 |
2,860.40 |
2,859.52 |
2,860.18 |
0.0K |
| 11:40 |
2,859.75 |
2,859.75 |
2,859.21 |
2,859.21 |
0.0K |
| 11:41 |
2,859.27 |
2,859.60 |
2,858.87 |
2,858.87 |
0.0K |
| 11:42 |
2,858.86 |
2,859.11 |
2,858.86 |
2,859.11 |
0.0K |
| 11:43 |
2,859.01 |
2,859.82 |
2,859.01 |
2,859.45 |
0.0K |
| 11:44 |
2,860.08 |
2,860.39 |
2,859.99 |
2,860.39 |
0.0K |
| 11:45 |
2,860.04 |
2,860.09 |
2,858.97 |
2,860.09 |
0.0K |
| 11:46 |
2,860.63 |
2,861.74 |
2,860.63 |
2,861.74 |
0.0K |
| 11:47 |
2,862.29 |
2,862.53 |
2,862.27 |
2,862.27 |
0.0K |
| 11:48 |
2,861.58 |
2,862.48 |
2,861.45 |
2,862.48 |
0.0K |
| 11:49 |
2,862.39 |
2,862.39 |
2,862.14 |
2,862.27 |
0.0K |
| 11:50 |
2,862.38 |
2,862.53 |
2,862.09 |
2,862.25 |
0.0K |
| 11:51 |
2,861.91 |
2,863.13 |
2,861.91 |
2,862.82 |
0.0K |
| 11:52 |
2,862.54 |
2,863.28 |
2,862.54 |
2,862.86 |
0.0K |
| 11:53 |
2,863.21 |
2,863.21 |
2,863.03 |
2,863.08 |
0.0K |
| 11:54 |
2,863.15 |
2,863.65 |
2,862.83 |
2,863.65 |
0.0K |
| 11:55 |
2,863.40 |
2,863.40 |
2,862.40 |
2,862.40 |
0.0K |
| 11:56 |
2,862.38 |
2,862.38 |
2,860.30 |
2,860.30 |
0.0K |
| 11:57 |
2,860.25 |
2,860.25 |
2,859.40 |
2,859.58 |
0.0K |
| 11:58 |
2,860.64 |
2,861.99 |
2,860.64 |
2,861.99 |
0.0K |
| 11:59 |
2,862.96 |
2,863.97 |
2,862.96 |
2,863.97 |
0.0K |
| 12:00 |
2,863.95 |
2,863.95 |
2,862.52 |
2,862.95 |
0.0K |
| 12:01 |
2,862.81 |
2,863.64 |
2,862.81 |
2,863.64 |
0.0K |
| 12:02 |
2,863.44 |
2,863.44 |
2,862.70 |
2,862.70 |
0.0K |
| 12:03 |
2,862.85 |
2,862.85 |
2,861.68 |
2,861.68 |
0.0K |
| 12:04 |
2,861.69 |
2,861.81 |
2,861.08 |
2,861.81 |
0.0K |
| 12:05 |
2,862.17 |
2,863.34 |
2,862.13 |
2,863.34 |
0.0K |
| 12:06 |
2,863.09 |
2,863.57 |
2,863.09 |
2,863.57 |
0.0K |
| 12:07 |
2,863.41 |
2,863.79 |
2,863.41 |
2,863.42 |
0.0K |
| 12:08 |
2,863.59 |
2,864.07 |
2,863.59 |
2,864.07 |
0.0K |
| 12:09 |
2,864.30 |
2,865.16 |
2,864.30 |
2,865.16 |
0.0K |
| 12:10 |
2,865.94 |
2,866.47 |
2,865.49 |
2,866.47 |
0.0K |
| 12:11 |
2,866.41 |
2,867.33 |
2,866.41 |
2,867.33 |
0.0K |
| 12:12 |
2,865.74 |
2,866.21 |
2,865.28 |
2,866.21 |
0.0K |
| 12:13 |
2,866.68 |
2,866.74 |
2,866.64 |
2,866.74 |
0.0K |
| 12:14 |
2,867.01 |
2,868.50 |
2,867.01 |
2,868.50 |
0.0K |
| 12:15 |
2,868.40 |
2,868.40 |
2,867.80 |
2,867.80 |
0.0K |
| 12:16 |
2,867.55 |
2,867.87 |
2,867.45 |
2,867.45 |
0.0K |
| 12:17 |
2,867.62 |
2,867.62 |
2,867.18 |
2,867.62 |
0.0K |
| 12:18 |
2,867.77 |
2,867.77 |
2,866.44 |
2,866.44 |
0.0K |
| 12:19 |
2,867.17 |
2,867.80 |
2,866.63 |
2,867.80 |
0.0K |
| 12:20 |
2,868.08 |
2,869.08 |
2,868.08 |
2,869.08 |
0.0K |
| 12:21 |
2,868.84 |
2,869.04 |
2,868.82 |
2,869.04 |
0.0K |
| 12:22 |
2,868.95 |
2,869.35 |
2,868.87 |
2,868.87 |
0.0K |
| 12:23 |
2,869.05 |
2,869.65 |
2,869.04 |
2,869.04 |
0.0K |
| 12:24 |
2,869.08 |
2,869.35 |
2,869.08 |
2,869.35 |
0.0K |
| 12:25 |
2,869.17 |
2,869.17 |
2,867.90 |
2,868.01 |
0.0K |
| 12:26 |
2,867.77 |
2,867.77 |
2,866.72 |
2,866.72 |
0.0K |
| 12:27 |
2,867.06 |
2,868.35 |
2,867.06 |
2,868.33 |
0.0K |
| 12:28 |
2,868.62 |
2,869.30 |
2,868.62 |
2,869.30 |
0.0K |
| 12:29 |
2,869.05 |
2,869.05 |
2,868.00 |
2,868.00 |
0.0K |
| 12:30 |
2,867.61 |
2,868.70 |
2,867.61 |
2,868.48 |
0.0K |
| 12:31 |
2,868.95 |
2,869.31 |
2,868.92 |
2,868.96 |
0.0K |
| 12:32 |
2,868.75 |
2,869.84 |
2,868.75 |
2,869.84 |
0.0K |
| 12:33 |
2,870.16 |
2,870.20 |
2,869.79 |
2,869.79 |
0.0K |
| 12:34 |
2,869.87 |
2,870.24 |
2,869.53 |
2,870.24 |
0.0K |
| 12:35 |
2,870.43 |
2,870.55 |
2,870.22 |
2,870.55 |
0.0K |
| 12:36 |
2,870.63 |
2,871.14 |
2,870.63 |
2,871.14 |
0.0K |
| 12:37 |
2,870.88 |
2,871.14 |
2,870.58 |
2,870.58 |
0.0K |
| 12:38 |
2,870.41 |
2,870.82 |
2,870.41 |
2,870.79 |
0.0K |
| 12:39 |
2,870.63 |
2,870.63 |
2,869.14 |
2,869.14 |
0.0K |
| 12:40 |
2,868.56 |
2,868.56 |
2,866.58 |
2,866.58 |
0.0K |
| 12:41 |
2,866.02 |
2,866.21 |
2,864.48 |
2,864.48 |
0.0K |
| 12:42 |
2,864.93 |
2,864.93 |
2,863.36 |
2,863.79 |
0.0K |
| 12:43 |
2,863.82 |
2,864.15 |
2,863.34 |
2,863.34 |
0.0K |
| 12:44 |
2,863.92 |
2,863.92 |
2,863.10 |
2,863.10 |
0.0K |
| 12:45 |
2,863.29 |
2,863.95 |
2,863.29 |
2,863.64 |
0.0K |
| 12:46 |
2,863.81 |
2,863.81 |
2,863.05 |
2,863.42 |
0.0K |
| 12:47 |
2,864.60 |
2,865.71 |
2,864.60 |
2,865.71 |
0.0K |
| 12:48 |
2,866.52 |
2,867.34 |
2,866.52 |
2,867.34 |
0.0K |
| 12:49 |
2,867.78 |
2,869.05 |
2,867.78 |
2,869.05 |
0.0K |
| 12:50 |
2,869.38 |
2,869.81 |
2,869.38 |
2,869.81 |
0.0K |
| 12:51 |
2,870.05 |
2,870.05 |
2,869.54 |
2,869.54 |
0.0K |
| 12:52 |
2,869.66 |
2,869.66 |
2,867.60 |
2,867.60 |
0.0K |
| 12:53 |
2,867.71 |
2,867.71 |
2,866.88 |
2,866.88 |
0.0K |
| 12:54 |
2,866.43 |
2,868.32 |
2,866.43 |
2,868.32 |
0.0K |
| 12:55 |
2,868.48 |
2,868.93 |
2,868.48 |
2,868.70 |
0.0K |
| 12:56 |
2,868.66 |
2,868.66 |
2,868.30 |
2,868.51 |
0.0K |
| 12:57 |
2,868.08 |
2,868.08 |
2,866.93 |
2,866.93 |
0.0K |
| 12:58 |
2,866.89 |
2,866.89 |
2,866.17 |
2,866.17 |
0.0K |
| 12:59 |
2,865.52 |
2,865.57 |
2,864.50 |
2,864.50 |
0.0K |
| 13:00 |
2,864.24 |
2,864.24 |
2,863.45 |
2,864.06 |
0.0K |
| 13:01 |
2,864.38 |
2,864.80 |
2,864.38 |
2,864.67 |
0.0K |
| 13:02 |
2,864.85 |
2,865.31 |
2,864.59 |
2,864.59 |
0.0K |
| 13:03 |
2,864.69 |
2,864.89 |
2,864.02 |
2,864.02 |
0.0K |
| 13:04 |
2,863.96 |
2,864.28 |
2,863.85 |
2,864.28 |
0.0K |
| 13:05 |
2,864.47 |
2,864.47 |
2,863.30 |
2,864.05 |
0.0K |
| 13:06 |
2,864.63 |
2,865.20 |
2,864.63 |
2,864.85 |
0.0K |
| 13:07 |
2,865.04 |
2,865.04 |
2,864.40 |
2,864.40 |
0.0K |
| 13:08 |
2,863.72 |
2,865.26 |
2,863.72 |
2,865.26 |
0.0K |
| 13:09 |
2,865.54 |
2,866.68 |
2,865.54 |
2,866.68 |
0.0K |
| 13:10 |
2,866.97 |
2,866.97 |
2,866.44 |
2,866.55 |
0.0K |
| 13:11 |
2,866.50 |
2,866.50 |
2,865.87 |
2,865.90 |
0.0K |
| 13:12 |
2,866.07 |
2,866.84 |
2,866.07 |
2,866.84 |
0.0K |
| 13:13 |
2,866.94 |
2,868.07 |
2,866.94 |
2,868.07 |
0.0K |
| 13:14 |
2,867.76 |
2,868.58 |
2,867.76 |
2,868.58 |
0.0K |
| 13:15 |
2,868.83 |
2,868.83 |
2,867.65 |
2,867.65 |
0.0K |
| 13:16 |
2,868.16 |
2,868.16 |
2,867.43 |
2,867.43 |
0.0K |
| 13:17 |
2,867.61 |
2,867.61 |
2,867.07 |
2,867.14 |
0.0K |
| 13:18 |
2,867.23 |
2,867.50 |
2,867.21 |
2,867.21 |
0.0K |
| 13:19 |
2,867.03 |
2,868.90 |
2,867.03 |
2,868.69 |
0.0K |
| 13:20 |
2,868.52 |
2,869.52 |
2,868.38 |
2,869.52 |
0.0K |
| 13:21 |
2,869.46 |
2,870.42 |
2,869.46 |
2,870.42 |
0.0K |
| 13:22 |
2,870.15 |
2,870.51 |
2,870.15 |
2,870.51 |
0.0K |
| 13:23 |
2,870.77 |
2,871.11 |
2,870.77 |
2,871.11 |
0.0K |
| 13:24 |
2,871.01 |
2,871.01 |
2,870.83 |
2,870.83 |
0.0K |
| 13:25 |
2,870.88 |
2,870.88 |
2,870.03 |
2,870.03 |
0.0K |
| 13:26 |
2,869.49 |
2,870.63 |
2,869.49 |
2,870.46 |
0.0K |
| 13:27 |
2,870.31 |
2,870.60 |
2,870.17 |
2,870.60 |
0.0K |
| 13:28 |
2,870.63 |
2,871.15 |
2,870.51 |
2,871.15 |
0.0K |
| 13:29 |
2,871.56 |
2,871.85 |
2,871.56 |
2,871.85 |
0.0K |
| 13:30 |
2,871.80 |
2,872.18 |
2,871.80 |
2,872.18 |
0.0K |
| 13:31 |
2,872.11 |
2,873.04 |
2,872.11 |
2,873.04 |
0.0K |
| 13:32 |
2,872.63 |
2,872.63 |
2,871.77 |
2,871.77 |
0.0K |
| 13:33 |
2,872.57 |
2,872.57 |
2,871.52 |
2,871.52 |
0.0K |
| 13:34 |
2,871.49 |
2,871.49 |
2,870.91 |
2,870.91 |
0.0K |
| 13:35 |
2,870.77 |
2,871.56 |
2,870.77 |
2,871.56 |
0.0K |
| 13:36 |
2,871.44 |
2,872.15 |
2,871.44 |
2,872.15 |
0.0K |
| 13:37 |
2,871.88 |
2,872.34 |
2,871.88 |
2,872.29 |
0.0K |
| 13:38 |
2,872.37 |
2,872.37 |
2,871.05 |
2,871.05 |
0.0K |
| 13:39 |
2,870.98 |
2,871.48 |
2,870.87 |
2,870.87 |
0.0K |
| 13:40 |
2,870.60 |
2,871.42 |
2,870.60 |
2,871.05 |
0.0K |
| 13:41 |
2,871.21 |
2,871.21 |
2,870.53 |
2,870.53 |
0.0K |
| 13:42 |
2,870.77 |
2,871.20 |
2,870.56 |
2,871.20 |
0.0K |
| 13:43 |
2,871.16 |
2,871.41 |
2,871.16 |
2,871.41 |
0.0K |
| 13:44 |
2,871.28 |
2,871.28 |
2,870.38 |
2,870.38 |
0.0K |
| 13:45 |
2,869.80 |
2,870.15 |
2,869.80 |
2,870.15 |
0.0K |
| 13:46 |
2,870.96 |
2,871.08 |
2,870.86 |
2,871.08 |
0.0K |
| 13:47 |
2,871.06 |
2,871.15 |
2,870.78 |
2,870.78 |
0.0K |
| 13:48 |
2,870.45 |
2,870.92 |
2,870.45 |
2,870.90 |
0.0K |
| 13:49 |
2,870.59 |
2,870.59 |
2,869.00 |
2,869.00 |
0.0K |
| 13:50 |
2,868.75 |
2,868.75 |
2,867.35 |
2,867.35 |
0.0K |
| 13:51 |
2,867.93 |
2,868.87 |
2,867.93 |
2,868.87 |
0.0K |
| 13:52 |
2,868.71 |
2,868.71 |
2,868.09 |
2,868.11 |
0.0K |
| 13:53 |
2,867.97 |
2,867.97 |
2,867.11 |
2,867.11 |
0.0K |
| 13:54 |
2,866.95 |
2,866.95 |
2,865.16 |
2,865.16 |
0.0K |
| 13:55 |
2,865.11 |
2,865.11 |
2,864.80 |
2,864.80 |
0.0K |
| 13:56 |
2,864.42 |
2,864.42 |
2,862.57 |
2,862.57 |
0.0K |
| 13:57 |
2,861.79 |
2,861.79 |
2,861.30 |
2,861.30 |
0.0K |
| 13:58 |
2,861.30 |
2,861.69 |
2,860.93 |
2,861.69 |
0.0K |
| 13:59 |
2,861.23 |
2,861.23 |
2,860.43 |
2,860.68 |
0.0K |
| 14:00 |
2,860.30 |
2,861.74 |
2,860.30 |
2,861.74 |
0.0K |
| 14:01 |
2,862.32 |
2,863.63 |
2,862.32 |
2,863.63 |
0.0K |
| 14:02 |
2,863.54 |
2,864.85 |
2,863.54 |
2,864.40 |
0.0K |
| 14:03 |
2,864.38 |
2,864.38 |
2,864.06 |
2,864.35 |
0.0K |
| 14:04 |
2,863.48 |
2,863.48 |
2,862.82 |
2,862.82 |
0.0K |
| 14:05 |
2,862.84 |
2,863.00 |
2,862.08 |
2,862.08 |
0.0K |
| 14:06 |
2,862.51 |
2,862.51 |
2,861.22 |
2,861.22 |
0.0K |
| 14:07 |
2,861.11 |
2,861.32 |
2,860.69 |
2,861.32 |
0.0K |
| 14:08 |
2,861.45 |
2,862.09 |
2,861.45 |
2,862.09 |
0.0K |
| 14:09 |
2,861.77 |
2,862.09 |
2,861.77 |
2,862.04 |
0.0K |
| 14:10 |
2,861.87 |
2,863.26 |
2,861.87 |
2,863.26 |
0.0K |
| 14:11 |
2,864.01 |
2,864.86 |
2,864.01 |
2,864.86 |
0.0K |
| 14:12 |
2,864.50 |
2,864.50 |
2,863.72 |
2,863.72 |
0.0K |
| 14:13 |
2,864.07 |
2,865.00 |
2,864.07 |
2,865.00 |
0.0K |
| 14:14 |
2,864.76 |
2,865.31 |
2,864.76 |
2,865.31 |
0.0K |
| 14:15 |
2,865.26 |
2,865.59 |
2,865.26 |
2,865.28 |
0.0K |
| 14:16 |
2,865.18 |
2,865.25 |
2,864.83 |
2,864.83 |
0.0K |
| 14:17 |
2,864.50 |
2,865.44 |
2,864.50 |
2,865.04 |
0.0K |
| 14:18 |
2,864.99 |
2,865.86 |
2,864.99 |
2,865.56 |
0.0K |
| 14:19 |
2,865.92 |
2,866.02 |
2,865.66 |
2,866.02 |
0.0K |
| 14:20 |
2,866.11 |
2,866.81 |
2,866.11 |
2,866.81 |
0.0K |
| 14:21 |
2,866.91 |
2,866.95 |
2,866.25 |
2,866.25 |
0.0K |
| 14:22 |
2,865.81 |
2,866.26 |
2,865.79 |
2,866.26 |
0.0K |
| 14:23 |
2,865.85 |
2,865.85 |
2,864.56 |
2,864.56 |
0.0K |
| 14:24 |
2,864.47 |
2,865.79 |
2,864.47 |
2,865.65 |
0.0K |
| 14:25 |
2,865.77 |
2,866.14 |
2,865.77 |
2,865.93 |
0.0K |
| 14:26 |
2,865.68 |
2,865.84 |
2,865.62 |
2,865.62 |
0.0K |
| 14:27 |
2,865.64 |
2,866.49 |
2,865.64 |
2,866.49 |
0.0K |
| 14:28 |
2,866.51 |
2,867.40 |
2,866.51 |
2,867.40 |
0.0K |
| 14:29 |
2,867.60 |
2,867.76 |
2,867.60 |
2,867.76 |
0.0K |
| 14:30 |
2,867.88 |
2,868.35 |
2,867.88 |
2,867.94 |
0.0K |
| 14:31 |
2,868.26 |
2,868.26 |
2,867.60 |
2,867.60 |
0.0K |
| 14:32 |
2,867.36 |
2,867.78 |
2,867.18 |
2,867.78 |
0.0K |
| 14:33 |
2,867.83 |
2,868.29 |
2,867.83 |
2,868.29 |
0.0K |
| 14:34 |
2,868.91 |
2,869.00 |
2,868.56 |
2,868.56 |
0.0K |
| 14:35 |
2,868.92 |
2,869.34 |
2,868.83 |
2,868.83 |
0.0K |
| 14:36 |
2,868.55 |
2,868.58 |
2,867.75 |
2,867.75 |
0.0K |
| 14:37 |
2,868.10 |
2,868.81 |
2,868.10 |
2,868.57 |
0.0K |
| 14:38 |
2,868.56 |
2,868.66 |
2,868.32 |
2,868.58 |
0.0K |
| 14:39 |
2,868.41 |
2,868.65 |
2,868.20 |
2,868.65 |
0.0K |
| 14:40 |
2,868.57 |
2,869.21 |
2,868.57 |
2,869.00 |
0.0K |
| 14:41 |
2,869.33 |
2,870.29 |
2,869.33 |
2,870.29 |
0.0K |
| 14:42 |
2,870.29 |
2,870.66 |
2,870.29 |
2,870.66 |
0.0K |
| 14:43 |
2,870.69 |
2,871.17 |
2,870.69 |
2,870.89 |
0.0K |
| 14:44 |
2,871.32 |
2,871.53 |
2,871.32 |
2,871.47 |
0.0K |
| 14:45 |
2,871.46 |
2,871.46 |
2,871.20 |
2,871.20 |
0.0K |
| 14:46 |
2,871.00 |
2,871.72 |
2,871.00 |
2,871.46 |
0.0K |
| 14:47 |
2,871.22 |
2,871.87 |
2,871.22 |
2,871.75 |
0.0K |
| 14:48 |
2,872.23 |
2,873.31 |
2,872.23 |
2,873.31 |
0.0K |
| 14:49 |
2,873.59 |
2,873.59 |
2,873.04 |
2,873.04 |
0.0K |
| 14:50 |
2,872.91 |
2,872.91 |
2,872.29 |
2,872.29 |
0.0K |
| 14:51 |
2,871.73 |
2,871.89 |
2,871.66 |
2,871.69 |
0.0K |
| 14:52 |
2,871.50 |
2,871.87 |
2,871.50 |
2,871.87 |
0.0K |
| 14:53 |
2,871.81 |
2,871.81 |
2,870.06 |
2,870.06 |
0.0K |
| 14:54 |
2,869.91 |
2,870.86 |
2,869.91 |
2,870.86 |
0.0K |
| 14:55 |
2,870.83 |
2,870.83 |
2,869.08 |
2,869.08 |
0.0K |
| 14:56 |
2,868.97 |
2,870.28 |
2,868.97 |
2,870.28 |
0.0K |
| 14:57 |
2,870.51 |
2,871.83 |
2,870.51 |
2,871.83 |
0.0K |
| 14:58 |
2,871.84 |
2,872.20 |
2,871.48 |
2,871.48 |
0.0K |
| 14:59 |
2,871.30 |
2,871.79 |
2,871.13 |
2,871.79 |
0.0K |
| 15:00 |
2,871.53 |
2,871.53 |
2,870.04 |
2,870.04 |
0.0K |
| 15:01 |
2,869.95 |
2,869.95 |
2,867.74 |
2,867.74 |
0.0K |
| 15:02 |
2,867.55 |
2,869.31 |
2,867.55 |
2,869.31 |
0.0K |
| 15:03 |
2,869.48 |
2,869.91 |
2,869.48 |
2,869.91 |
0.0K |
| 15:04 |
2,870.01 |
2,870.01 |
2,869.41 |
2,869.62 |
0.0K |
| 15:05 |
2,869.59 |
2,869.59 |
2,868.83 |
2,869.10 |
0.0K |
| 15:06 |
2,869.06 |
2,869.44 |
2,868.43 |
2,868.43 |
0.0K |
| 15:07 |
2,868.74 |
2,869.10 |
2,868.52 |
2,868.52 |
0.0K |
| 15:08 |
2,868.86 |
2,869.58 |
2,868.61 |
2,869.58 |
0.0K |
| 15:09 |
2,869.46 |
2,870.05 |
2,869.46 |
2,870.05 |
0.0K |
| 15:10 |
2,870.02 |
2,870.02 |
2,869.80 |
2,869.92 |
0.0K |
| 15:11 |
2,870.27 |
2,870.27 |
2,869.78 |
2,869.86 |
0.0K |
| 15:12 |
2,869.88 |
2,869.91 |
2,868.92 |
2,868.92 |
0.0K |
| 15:13 |
2,868.88 |
2,869.35 |
2,868.88 |
2,869.09 |
0.0K |
| 15:14 |
2,868.77 |
2,869.05 |
2,868.77 |
2,869.05 |
0.0K |
| 15:15 |
2,868.44 |
2,868.94 |
2,868.32 |
2,868.88 |
0.0K |
| 15:16 |
2,868.47 |
2,868.47 |
2,866.48 |
2,866.48 |
0.0K |
| 15:17 |
2,866.26 |
2,867.39 |
2,866.26 |
2,867.39 |
0.0K |
| 15:18 |
2,867.32 |
2,868.16 |
2,867.32 |
2,868.08 |
0.0K |
| 15:19 |
2,868.28 |
2,869.12 |
2,868.28 |
2,868.84 |
0.0K |
| 15:20 |
2,868.87 |
2,868.93 |
2,868.71 |
2,868.71 |
0.0K |
| 15:21 |
2,868.62 |
2,868.62 |
2,866.65 |
2,866.65 |
0.0K |
| 15:22 |
2,867.03 |
2,867.03 |
2,864.79 |
2,864.79 |
0.0K |
| 15:23 |
2,864.62 |
2,865.24 |
2,864.62 |
2,865.24 |
0.0K |
| 15:24 |
2,865.58 |
2,866.13 |
2,865.58 |
2,866.13 |
0.0K |
| 15:25 |
2,866.19 |
2,866.75 |
2,866.19 |
2,866.75 |
0.0K |
| 15:26 |
2,866.33 |
2,866.82 |
2,866.33 |
2,866.82 |
0.0K |
| 15:27 |
2,866.57 |
2,866.85 |
2,866.57 |
2,866.77 |
0.0K |
| 15:28 |
2,867.13 |
2,867.84 |
2,867.13 |
2,867.83 |
0.0K |
| 15:29 |
2,867.91 |
2,867.91 |
2,866.71 |
2,866.71 |
0.0K |
| 15:30 |
2,866.64 |
2,867.57 |
2,866.64 |
2,867.57 |
0.0K |
| 15:31 |
2,867.64 |
2,868.43 |
2,867.64 |
2,868.43 |
0.0K |
| 15:32 |
2,867.63 |
2,868.11 |
2,866.99 |
2,866.99 |
0.0K |
| 15:33 |
2,866.64 |
2,867.39 |
2,866.59 |
2,866.59 |
0.0K |
| 15:34 |
2,867.15 |
2,867.15 |
2,865.93 |
2,865.93 |
0.0K |
| 15:35 |
2,866.15 |
2,866.15 |
2,864.05 |
2,864.05 |
0.0K |
| 15:36 |
2,863.62 |
2,863.63 |
2,862.88 |
2,863.43 |
0.0K |
| 15:37 |
2,863.81 |
2,865.32 |
2,863.81 |
2,865.32 |
0.0K |
| 15:38 |
2,865.26 |
2,865.82 |
2,865.26 |
2,865.51 |
0.0K |
| 15:39 |
2,865.16 |
2,865.17 |
2,864.72 |
2,864.72 |
0.0K |
| 15:40 |
2,864.93 |
2,864.95 |
2,864.65 |
2,864.65 |
0.0K |
| 15:41 |
2,864.85 |
2,864.85 |
2,863.79 |
2,863.79 |
0.0K |
| 15:42 |
2,863.38 |
2,863.83 |
2,863.10 |
2,863.10 |
0.0K |
| 15:43 |
2,864.18 |
2,865.09 |
2,864.18 |
2,864.63 |
0.0K |
| 15:44 |
2,864.57 |
2,865.32 |
2,864.57 |
2,865.32 |
0.0K |
| 15:45 |
2,865.47 |
2,866.43 |
2,865.47 |
2,866.43 |
0.0K |
| 15:46 |
2,866.16 |
2,866.16 |
2,864.89 |
2,864.89 |
0.0K |
| 15:47 |
2,864.92 |
2,865.06 |
2,864.34 |
2,864.34 |
0.0K |
| 15:48 |
2,864.49 |
2,865.78 |
2,864.49 |
2,865.78 |
0.0K |
| 15:49 |
2,865.95 |
2,866.35 |
2,865.95 |
2,866.35 |
0.0K |
| 15:50 |
2,866.48 |
2,866.48 |
2,863.12 |
2,863.12 |
0.0K |
| 15:51 |
2,862.14 |
2,862.97 |
2,861.98 |
2,862.97 |
0.0K |
| 15:52 |
2,863.40 |
2,863.64 |
2,862.98 |
2,863.16 |
0.0K |
| 15:53 |
2,863.04 |
2,863.95 |
2,863.04 |
2,863.95 |
0.0K |
| 15:54 |
2,864.59 |
2,866.02 |
2,864.30 |
2,866.02 |
0.0K |
| 15:55 |
2,866.06 |
2,867.23 |
2,866.06 |
2,866.38 |
0.0K |
| 15:56 |
2,866.93 |
2,866.93 |
2,865.14 |
2,865.14 |
0.0K |
| 15:57 |
2,865.21 |
2,865.27 |
2,865.04 |
2,865.27 |
0.0K |
| 15:58 |
2,865.28 |
2,865.75 |
2,865.28 |
2,865.75 |
0.0K |
| 15:59 |
2,865.46 |
2,866.06 |
2,865.46 |
2,865.93 |
0.0K |
| 16:00 |
2,864.58 |
2,864.88 |
2,864.58 |
2,864.76 |
0.0K |
| 16:01 |
2,864.76 |
2,864.76 |
2,864.76 |
2,864.76 |
0.0K |
| 16:02 |
2,864.77 |
2,864.77 |
2,864.66 |
2,864.66 |
0.0K |
| 16:03 |
2,864.66 |
2,864.66 |
2,864.65 |
2,864.65 |
0.0K |
| 16:04 |
2,864.66 |
2,864.66 |
2,864.66 |
2,864.66 |
0.0K |
| 16:05 |
2,864.65 |
2,864.66 |
2,864.52 |
2,864.52 |
0.0K |
| 16:06 |
2,864.52 |
2,864.52 |
2,864.51 |
2,864.51 |
0.0K |
| 16:07 |
2,864.44 |
2,864.45 |
2,864.44 |
2,864.45 |
0.0K |
| 16:08 |
2,864.44 |
2,864.44 |
2,864.44 |
2,864.44 |
0.0K |
| 16:09 |
2,864.44 |
2,864.44 |
2,864.44 |
2,864.44 |
0.0K |
| 16:10 |
2,864.46 |
2,864.46 |
2,864.46 |
2,864.46 |
0.0K |
| 16:11 |
2,864.46 |
2,864.47 |
2,864.46 |
2,864.47 |
0.0K |
| 16:12 |
2,864.46 |
2,864.47 |
2,864.46 |
2,864.47 |
0.0K |
| 16:13 |
2,864.46 |
2,864.47 |
2,864.46 |
2,864.47 |
0.0K |
| 16:14 |
2,864.51 |
2,864.51 |
2,864.51 |
2,864.51 |
0.0K |
| 16:15 |
2,864.51 |
2,864.51 |
2,864.51 |
2,864.51 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|