시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:31 |
4,143.77 |
4,144.87 |
4,143.77 |
4,144.87 |
0.0K |
09:32 |
4,145.89 |
4,145.89 |
4,144.11 |
4,144.11 |
0.0K |
09:33 |
4,144.11 |
4,144.11 |
4,142.93 |
4,143.91 |
0.0K |
09:34 |
4,143.85 |
4,144.41 |
4,143.85 |
4,143.87 |
0.0K |
09:35 |
4,144.05 |
4,144.09 |
4,143.47 |
4,144.09 |
0.0K |
09:36 |
4,144.67 |
4,145.31 |
4,144.02 |
4,145.01 |
0.0K |
09:37 |
4,144.74 |
4,146.86 |
4,144.74 |
4,146.86 |
0.0K |
09:38 |
4,147.31 |
4,148.53 |
4,147.31 |
4,148.36 |
0.0K |
09:39 |
4,148.30 |
4,149.43 |
4,148.30 |
4,149.43 |
0.0K |
09:40 |
4,149.25 |
4,149.25 |
4,148.62 |
4,148.73 |
0.0K |
09:41 |
4,147.86 |
4,148.35 |
4,147.86 |
4,147.96 |
0.0K |
09:42 |
4,148.23 |
4,148.23 |
4,144.84 |
4,144.84 |
0.0K |
09:43 |
4,144.45 |
4,145.30 |
4,143.88 |
4,145.30 |
0.0K |
09:44 |
4,145.67 |
4,146.16 |
4,145.67 |
4,146.16 |
0.0K |
09:45 |
4,146.27 |
4,146.95 |
4,145.80 |
4,146.95 |
0.0K |
09:46 |
4,147.37 |
4,147.37 |
4,146.16 |
4,147.13 |
0.0K |
09:47 |
4,146.99 |
4,148.28 |
4,146.99 |
4,147.93 |
0.0K |
09:48 |
4,148.72 |
4,150.28 |
4,148.72 |
4,149.71 |
0.0K |
09:49 |
4,150.37 |
4,151.89 |
4,150.37 |
4,151.89 |
0.0K |
09:50 |
4,152.30 |
4,152.80 |
4,152.27 |
4,152.27 |
0.0K |
09:51 |
4,152.40 |
4,152.99 |
4,152.40 |
4,152.99 |
0.0K |
09:52 |
4,153.58 |
4,155.41 |
4,153.23 |
4,155.41 |
0.0K |
09:53 |
4,155.49 |
4,155.49 |
4,153.49 |
4,153.49 |
0.0K |
09:54 |
4,153.36 |
4,154.88 |
4,153.36 |
4,154.88 |
0.0K |
09:55 |
4,155.29 |
4,155.29 |
4,154.45 |
4,154.45 |
0.0K |
09:56 |
4,153.99 |
4,153.99 |
4,152.67 |
4,153.18 |
0.0K |
09:57 |
4,153.43 |
4,153.43 |
4,152.13 |
4,152.22 |
0.0K |
09:58 |
4,152.32 |
4,153.82 |
4,152.32 |
4,153.82 |
0.0K |
09:59 |
4,153.97 |
4,154.57 |
4,153.97 |
4,154.57 |
0.0K |
10:00 |
4,154.78 |
4,154.78 |
4,154.04 |
4,154.40 |
0.0K |
10:01 |
4,154.29 |
4,155.78 |
4,154.29 |
4,155.12 |
0.0K |
10:02 |
4,154.65 |
4,154.87 |
4,154.10 |
4,154.87 |
0.0K |
10:03 |
4,154.89 |
4,156.01 |
4,154.89 |
4,156.01 |
0.0K |
10:04 |
4,155.96 |
4,156.19 |
4,155.13 |
4,155.13 |
0.0K |
10:05 |
4,155.44 |
4,155.71 |
4,155.20 |
4,155.20 |
0.0K |
10:06 |
4,155.68 |
4,155.68 |
4,154.23 |
4,154.23 |
0.0K |
10:07 |
4,153.82 |
4,153.82 |
4,153.07 |
4,153.82 |
0.0K |
10:08 |
4,154.31 |
4,155.49 |
4,154.24 |
4,154.24 |
0.0K |
10:09 |
4,154.14 |
4,155.84 |
4,154.14 |
4,155.84 |
0.0K |
10:10 |
4,156.19 |
4,156.28 |
4,156.01 |
4,156.17 |
0.0K |
10:11 |
4,155.82 |
4,156.31 |
4,155.82 |
4,156.31 |
0.0K |
10:12 |
4,156.54 |
4,158.92 |
4,156.54 |
4,158.39 |
0.0K |
10:13 |
4,158.64 |
4,158.79 |
4,158.19 |
4,158.79 |
0.0K |
10:14 |
4,159.20 |
4,159.20 |
4,159.06 |
4,159.10 |
0.0K |
10:15 |
4,158.83 |
4,158.83 |
4,157.91 |
4,158.35 |
0.0K |
10:16 |
4,158.68 |
4,159.44 |
4,158.68 |
4,159.44 |
0.0K |
10:17 |
4,160.02 |
4,160.02 |
4,159.68 |
4,159.72 |
0.0K |
10:18 |
4,160.16 |
4,160.90 |
4,159.93 |
4,160.90 |
0.0K |
10:19 |
4,160.79 |
4,161.53 |
4,160.72 |
4,161.08 |
0.0K |
10:20 |
4,161.11 |
4,161.11 |
4,160.61 |
4,160.72 |
0.0K |
10:21 |
4,160.50 |
4,160.50 |
4,160.02 |
4,160.09 |
0.0K |
10:22 |
4,160.59 |
4,161.41 |
4,160.59 |
4,161.41 |
0.0K |
10:23 |
4,161.54 |
4,161.58 |
4,160.30 |
4,160.67 |
0.0K |
10:24 |
4,160.70 |
4,160.70 |
4,158.69 |
4,158.71 |
0.0K |
10:25 |
4,159.35 |
4,159.54 |
4,158.21 |
4,158.21 |
0.0K |
10:26 |
4,158.44 |
4,159.46 |
4,158.44 |
4,159.44 |
0.0K |
10:27 |
4,159.23 |
4,159.64 |
4,158.98 |
4,159.64 |
0.0K |
10:28 |
4,158.80 |
4,158.80 |
4,156.73 |
4,157.53 |
0.0K |
10:29 |
4,156.89 |
4,156.89 |
4,155.31 |
4,155.31 |
0.0K |
10:30 |
4,155.29 |
4,157.27 |
4,155.29 |
4,157.27 |
0.0K |
10:31 |
4,157.78 |
4,158.46 |
4,157.77 |
4,157.77 |
0.0K |
10:32 |
4,157.86 |
4,158.59 |
4,157.86 |
4,158.59 |
0.0K |
10:33 |
4,158.72 |
4,158.72 |
4,158.38 |
4,158.39 |
0.0K |
10:34 |
4,158.29 |
4,158.49 |
4,157.67 |
4,157.67 |
0.0K |
10:35 |
4,157.29 |
4,158.01 |
4,157.25 |
4,157.25 |
0.0K |
10:36 |
4,156.84 |
4,159.27 |
4,156.84 |
4,159.27 |
0.0K |
10:37 |
4,158.78 |
4,159.83 |
4,158.39 |
4,159.83 |
0.0K |
10:38 |
4,159.68 |
4,159.77 |
4,159.31 |
4,159.31 |
0.0K |
10:39 |
4,159.05 |
4,159.05 |
4,157.24 |
4,157.43 |
0.0K |
10:40 |
4,157.23 |
4,158.74 |
4,157.23 |
4,158.74 |
0.0K |
10:41 |
4,159.38 |
4,159.38 |
4,157.67 |
4,158.08 |
0.0K |
10:42 |
4,158.41 |
4,158.54 |
4,157.80 |
4,158.54 |
0.0K |
10:43 |
4,158.51 |
4,159.10 |
4,158.51 |
4,159.10 |
0.0K |
10:44 |
4,159.58 |
4,160.28 |
4,159.58 |
4,159.60 |
0.0K |
10:45 |
4,159.52 |
4,159.53 |
4,158.99 |
4,158.99 |
0.0K |
10:46 |
4,158.89 |
4,159.54 |
4,158.89 |
4,159.12 |
0.0K |
10:47 |
4,159.31 |
4,159.34 |
4,159.08 |
4,159.34 |
0.0K |
10:48 |
4,158.82 |
4,159.42 |
4,158.82 |
4,159.42 |
0.0K |
10:49 |
4,159.33 |
4,159.87 |
4,159.33 |
4,159.41 |
0.0K |
10:50 |
4,159.21 |
4,159.21 |
4,157.70 |
4,157.70 |
0.0K |
10:51 |
4,157.97 |
4,159.40 |
4,157.97 |
4,159.38 |
0.0K |
10:52 |
4,159.18 |
4,159.18 |
4,158.68 |
4,158.68 |
0.0K |
10:53 |
4,159.45 |
4,161.12 |
4,159.45 |
4,161.12 |
0.0K |
10:54 |
4,160.84 |
4,160.84 |
4,159.38 |
4,159.64 |
0.0K |
10:55 |
4,159.83 |
4,160.00 |
4,158.90 |
4,160.00 |
0.0K |
10:56 |
4,160.14 |
4,160.63 |
4,159.64 |
4,159.64 |
0.0K |
10:57 |
4,159.97 |
4,160.14 |
4,159.97 |
4,160.04 |
0.0K |
10:58 |
4,159.76 |
4,159.87 |
4,159.57 |
4,159.87 |
0.0K |
10:59 |
4,159.60 |
4,160.19 |
4,159.60 |
4,159.87 |
0.0K |
11:00 |
4,159.83 |
4,161.33 |
4,159.83 |
4,160.84 |
0.0K |
11:01 |
4,161.03 |
4,161.83 |
4,160.74 |
4,161.83 |
0.0K |
11:02 |
4,162.18 |
4,162.18 |
4,160.97 |
4,160.97 |
0.0K |
11:03 |
4,161.11 |
4,161.19 |
4,160.48 |
4,161.19 |
0.0K |
11:04 |
4,161.08 |
4,161.38 |
4,161.03 |
4,161.03 |
0.0K |
11:05 |
4,160.52 |
4,161.41 |
4,160.52 |
4,161.41 |
0.0K |
11:06 |
4,161.94 |
4,162.77 |
4,161.94 |
4,162.77 |
0.0K |
11:07 |
4,162.60 |
4,162.60 |
4,161.61 |
4,162.12 |
0.0K |
11:08 |
4,162.19 |
4,162.73 |
4,162.19 |
4,162.38 |
0.0K |
11:09 |
4,162.72 |
4,162.93 |
4,162.64 |
4,162.64 |
0.0K |
11:10 |
4,162.62 |
4,163.11 |
4,162.62 |
4,163.11 |
0.0K |
11:11 |
4,163.06 |
4,163.23 |
4,162.97 |
4,162.97 |
0.0K |
11:12 |
4,162.90 |
4,162.90 |
4,162.49 |
4,162.49 |
0.0K |
11:13 |
4,162.46 |
4,163.21 |
4,162.46 |
4,163.21 |
0.0K |
11:14 |
4,163.19 |
4,163.30 |
4,163.13 |
4,163.20 |
0.0K |
11:15 |
4,163.22 |
4,163.22 |
4,162.95 |
4,163.08 |
0.0K |
11:16 |
4,162.74 |
4,162.98 |
4,162.74 |
4,162.81 |
0.0K |
11:17 |
4,162.20 |
4,162.64 |
4,162.20 |
4,162.64 |
0.0K |
11:18 |
4,162.84 |
4,163.03 |
4,161.86 |
4,161.98 |
0.0K |
11:19 |
4,161.88 |
4,162.33 |
4,161.88 |
4,162.33 |
0.0K |
11:20 |
4,162.34 |
4,162.39 |
4,161.65 |
4,162.12 |
0.0K |
11:21 |
4,162.52 |
4,163.06 |
4,162.32 |
4,163.06 |
0.0K |
11:22 |
4,162.51 |
4,163.32 |
4,161.86 |
4,161.86 |
0.0K |
11:23 |
4,161.63 |
4,162.02 |
4,159.99 |
4,160.23 |
0.0K |
11:24 |
4,160.60 |
4,160.82 |
4,160.45 |
4,160.58 |
0.0K |
11:25 |
4,160.98 |
4,161.28 |
4,160.60 |
4,160.60 |
0.0K |
11:26 |
4,160.49 |
4,160.49 |
4,159.89 |
4,159.89 |
0.0K |
11:27 |
4,160.27 |
4,160.89 |
4,160.27 |
4,160.77 |
0.0K |
11:28 |
4,159.94 |
4,160.16 |
4,159.62 |
4,160.16 |
0.0K |
11:29 |
4,160.03 |
4,160.06 |
4,159.23 |
4,159.23 |
0.0K |
11:30 |
4,159.13 |
4,159.32 |
4,158.61 |
4,158.61 |
0.0K |
11:31 |
4,158.50 |
4,158.50 |
4,157.55 |
4,157.55 |
0.0K |
11:32 |
4,157.70 |
4,157.71 |
4,157.36 |
4,157.36 |
0.0K |
11:33 |
4,157.19 |
4,157.74 |
4,157.11 |
4,157.74 |
0.0K |
11:34 |
4,157.91 |
4,158.62 |
4,157.91 |
4,158.62 |
0.0K |
11:35 |
4,158.42 |
4,159.52 |
4,158.42 |
4,159.40 |
0.0K |
11:36 |
4,159.25 |
4,159.71 |
4,159.25 |
4,159.27 |
0.0K |
11:37 |
4,159.28 |
4,161.19 |
4,159.28 |
4,161.19 |
0.0K |
11:38 |
4,161.12 |
4,161.65 |
4,161.10 |
4,161.65 |
0.0K |
11:39 |
4,161.78 |
4,162.07 |
4,161.78 |
4,162.07 |
0.0K |
11:40 |
4,162.29 |
4,162.35 |
4,161.90 |
4,161.90 |
0.0K |
11:41 |
4,161.68 |
4,161.68 |
4,160.26 |
4,160.61 |
0.0K |
11:42 |
4,160.63 |
4,160.63 |
4,157.89 |
4,157.89 |
0.0K |
11:43 |
4,157.88 |
4,158.22 |
4,157.58 |
4,158.22 |
0.0K |
11:44 |
4,158.23 |
4,158.86 |
4,158.23 |
4,158.77 |
0.0K |
11:45 |
4,159.44 |
4,160.05 |
4,159.44 |
4,160.05 |
0.0K |
11:46 |
4,159.84 |
4,160.04 |
4,159.71 |
4,160.04 |
0.0K |
11:47 |
4,160.00 |
4,160.00 |
4,159.39 |
4,159.39 |
0.0K |
11:48 |
4,159.24 |
4,159.81 |
4,159.24 |
4,159.36 |
0.0K |
11:49 |
4,159.59 |
4,159.82 |
4,159.59 |
4,159.82 |
0.0K |
11:50 |
4,159.86 |
4,160.10 |
4,159.58 |
4,159.80 |
0.0K |
11:51 |
4,159.90 |
4,160.73 |
4,159.90 |
4,160.71 |
0.0K |
11:52 |
4,161.10 |
4,161.45 |
4,161.10 |
4,161.39 |
0.0K |
11:53 |
4,161.23 |
4,161.27 |
4,160.66 |
4,161.27 |
0.0K |
11:54 |
4,161.34 |
4,161.86 |
4,161.34 |
4,161.86 |
0.0K |
11:55 |
4,161.39 |
4,161.39 |
4,160.38 |
4,160.38 |
0.0K |
11:56 |
4,160.70 |
4,160.76 |
4,159.34 |
4,159.34 |
0.0K |
11:57 |
4,159.50 |
4,159.50 |
4,158.77 |
4,158.96 |
0.0K |
11:58 |
4,158.92 |
4,158.92 |
4,157.36 |
4,157.36 |
0.0K |
11:59 |
4,157.13 |
4,157.38 |
4,155.95 |
4,155.95 |
0.0K |
12:00 |
4,156.20 |
4,156.20 |
4,155.00 |
4,155.00 |
0.0K |
12:01 |
4,155.82 |
4,156.59 |
4,155.82 |
4,156.59 |
0.0K |
12:02 |
4,156.52 |
4,157.34 |
4,156.52 |
4,157.34 |
0.0K |
12:03 |
4,157.65 |
4,157.65 |
4,157.36 |
4,157.57 |
0.0K |
12:04 |
4,157.51 |
4,158.27 |
4,157.51 |
4,157.97 |
0.0K |
12:05 |
4,158.26 |
4,158.35 |
4,157.94 |
4,158.35 |
0.0K |
12:06 |
4,158.47 |
4,159.84 |
4,158.47 |
4,159.84 |
0.0K |
12:07 |
4,160.16 |
4,160.39 |
4,160.16 |
4,160.39 |
0.0K |
12:08 |
4,160.26 |
4,160.66 |
4,160.26 |
4,160.42 |
0.0K |
12:09 |
4,160.39 |
4,160.39 |
4,159.41 |
4,159.60 |
0.0K |
12:10 |
4,158.69 |
4,159.91 |
4,158.69 |
4,159.50 |
0.0K |
12:11 |
4,159.51 |
4,159.51 |
4,159.01 |
4,159.02 |
0.0K |
12:12 |
4,159.76 |
4,160.71 |
4,159.76 |
4,160.71 |
0.0K |
12:13 |
4,160.72 |
4,160.72 |
4,160.22 |
4,160.22 |
0.0K |
12:14 |
4,159.87 |
4,161.09 |
4,159.87 |
4,161.09 |
0.0K |
12:15 |
4,161.17 |
4,161.17 |
4,160.59 |
4,160.85 |
0.0K |
12:16 |
4,160.65 |
4,161.96 |
4,160.65 |
4,161.96 |
0.0K |
12:17 |
4,162.19 |
4,162.60 |
4,162.03 |
4,162.03 |
0.0K |
12:18 |
4,161.88 |
4,161.88 |
4,160.62 |
4,160.81 |
0.0K |
12:19 |
4,158.55 |
4,158.69 |
4,157.17 |
4,158.53 |
0.0K |
12:20 |
4,158.82 |
4,159.15 |
4,158.81 |
4,159.15 |
0.0K |
12:21 |
4,159.03 |
4,159.03 |
4,158.46 |
4,158.46 |
0.0K |
12:22 |
4,157.79 |
4,157.79 |
4,156.90 |
4,156.90 |
0.0K |
12:23 |
4,156.71 |
4,157.89 |
4,156.71 |
4,157.76 |
0.0K |
12:24 |
4,157.72 |
4,157.77 |
4,157.69 |
4,157.69 |
0.0K |
12:25 |
4,157.92 |
4,157.92 |
4,157.21 |
4,157.21 |
0.0K |
12:26 |
4,156.89 |
4,157.44 |
4,156.89 |
4,157.44 |
0.0K |
12:27 |
4,157.59 |
4,157.77 |
4,157.27 |
4,157.27 |
0.0K |
12:28 |
4,157.25 |
4,157.25 |
4,156.80 |
4,156.80 |
0.0K |
12:29 |
4,157.84 |
4,159.43 |
4,157.70 |
4,159.43 |
0.0K |
12:30 |
4,158.98 |
4,160.03 |
4,158.98 |
4,159.22 |
0.0K |
12:31 |
4,159.19 |
4,159.42 |
4,158.77 |
4,158.77 |
0.0K |
12:32 |
4,158.11 |
4,158.11 |
4,155.74 |
4,155.74 |
0.0K |
12:33 |
4,156.26 |
4,156.90 |
4,156.02 |
4,156.90 |
0.0K |
12:34 |
4,156.12 |
4,156.52 |
4,155.91 |
4,155.91 |
0.0K |
12:35 |
4,155.77 |
4,155.77 |
4,153.62 |
4,153.62 |
0.0K |
12:36 |
4,152.89 |
4,153.58 |
4,152.71 |
4,153.58 |
0.0K |
12:37 |
4,154.22 |
4,154.22 |
4,153.48 |
4,153.48 |
0.0K |
12:38 |
4,153.79 |
4,154.50 |
4,153.79 |
4,154.01 |
0.0K |
12:39 |
4,154.11 |
4,154.11 |
4,152.81 |
4,152.81 |
0.0K |
12:40 |
4,152.82 |
4,152.82 |
4,150.68 |
4,150.68 |
0.0K |
12:41 |
4,151.34 |
4,151.67 |
4,151.14 |
4,151.67 |
0.0K |
12:42 |
4,151.72 |
4,151.72 |
4,150.70 |
4,151.62 |
0.0K |
12:43 |
4,151.66 |
4,152.51 |
4,151.66 |
4,152.49 |
0.0K |
12:44 |
4,152.52 |
4,153.05 |
4,151.85 |
4,153.05 |
0.0K |
12:45 |
4,152.27 |
4,152.67 |
4,152.27 |
4,152.65 |
0.0K |
12:46 |
4,152.65 |
4,152.65 |
4,152.02 |
4,152.02 |
0.0K |
12:47 |
4,151.98 |
4,151.98 |
4,149.75 |
4,150.81 |
0.0K |
12:48 |
4,150.95 |
4,151.29 |
4,150.95 |
4,151.12 |
0.0K |
12:49 |
4,151.55 |
4,151.55 |
4,150.79 |
4,150.79 |
0.0K |
12:50 |
4,150.80 |
4,150.80 |
4,150.16 |
4,150.47 |
0.0K |
12:51 |
4,150.57 |
4,150.57 |
4,148.97 |
4,148.97 |
0.0K |
12:52 |
4,149.02 |
4,149.02 |
4,146.41 |
4,146.41 |
0.0K |
12:53 |
4,146.31 |
4,147.66 |
4,146.31 |
4,147.66 |
0.0K |
12:54 |
4,147.90 |
4,147.90 |
4,147.57 |
4,147.81 |
0.0K |
12:55 |
4,147.97 |
4,147.97 |
4,147.45 |
4,147.82 |
0.0K |
12:56 |
4,147.20 |
4,147.20 |
4,145.77 |
4,145.77 |
0.0K |
12:57 |
4,145.54 |
4,145.54 |
4,143.72 |
4,143.93 |
0.0K |
12:58 |
4,143.68 |
4,143.68 |
4,142.56 |
4,142.57 |
0.0K |
12:59 |
4,142.40 |
4,143.64 |
4,142.18 |
4,143.64 |
0.0K |
13:00 |
4,144.25 |
4,144.68 |
4,144.03 |
4,144.03 |
0.0K |
13:01 |
4,144.14 |
4,144.14 |
4,142.71 |
4,142.71 |
0.0K |
13:02 |
4,142.40 |
4,142.49 |
4,141.82 |
4,142.44 |
0.0K |
13:03 |
4,142.56 |
4,143.28 |
4,142.56 |
4,142.65 |
0.0K |
13:04 |
4,142.65 |
4,142.65 |
4,142.40 |
4,142.45 |
0.0K |
13:05 |
4,142.71 |
4,143.14 |
4,142.57 |
4,142.78 |
0.0K |
13:06 |
4,142.69 |
4,142.94 |
4,141.86 |
4,141.86 |
0.0K |
13:07 |
4,142.11 |
4,142.11 |
4,141.20 |
4,141.59 |
0.0K |
13:08 |
4,141.52 |
4,141.98 |
4,141.31 |
4,141.98 |
0.0K |
13:09 |
4,142.22 |
4,142.98 |
4,142.22 |
4,142.74 |
0.0K |
13:10 |
4,143.11 |
4,144.40 |
4,143.11 |
4,144.40 |
0.0K |
13:11 |
4,144.36 |
4,144.36 |
4,143.37 |
4,143.37 |
0.0K |
13:12 |
4,142.86 |
4,142.86 |
4,141.57 |
4,141.85 |
0.0K |
13:13 |
4,141.86 |
4,141.95 |
4,141.82 |
4,141.86 |
0.0K |
13:14 |
4,142.16 |
4,142.82 |
4,142.16 |
4,142.82 |
0.0K |
13:15 |
4,143.19 |
4,143.19 |
4,141.37 |
4,141.50 |
0.0K |
13:16 |
4,141.08 |
4,141.48 |
4,140.81 |
4,141.48 |
0.0K |
13:17 |
4,140.82 |
4,140.82 |
4,139.65 |
4,140.18 |
0.0K |
13:18 |
4,140.34 |
4,140.45 |
4,140.22 |
4,140.45 |
0.0K |
13:19 |
4,140.52 |
4,141.82 |
4,140.52 |
4,141.82 |
0.0K |
13:20 |
4,141.83 |
4,142.20 |
4,141.54 |
4,141.59 |
0.0K |
13:21 |
4,141.46 |
4,142.40 |
4,141.46 |
4,142.40 |
0.0K |
13:22 |
4,143.17 |
4,143.24 |
4,142.85 |
4,143.22 |
0.0K |
13:23 |
4,143.58 |
4,143.87 |
4,143.48 |
4,143.64 |
0.0K |
13:24 |
4,143.62 |
4,143.62 |
4,142.51 |
4,142.81 |
0.0K |
13:25 |
4,142.90 |
4,142.90 |
4,142.24 |
4,142.24 |
0.0K |
13:26 |
4,142.07 |
4,142.07 |
4,140.73 |
4,140.73 |
0.0K |
13:27 |
4,140.41 |
4,140.70 |
4,140.41 |
4,140.70 |
0.0K |
13:28 |
4,140.90 |
4,140.90 |
4,138.43 |
4,138.43 |
0.0K |
13:29 |
4,138.26 |
4,138.26 |
4,136.36 |
4,136.36 |
0.0K |
13:30 |
4,136.16 |
4,137.29 |
4,136.03 |
4,137.29 |
0.0K |
13:31 |
4,137.50 |
4,137.66 |
4,136.90 |
4,136.90 |
0.0K |
13:32 |
4,136.09 |
4,137.39 |
4,136.09 |
4,137.39 |
0.0K |
13:33 |
4,137.37 |
4,138.25 |
4,137.37 |
4,138.14 |
0.0K |
13:34 |
4,138.22 |
4,138.31 |
4,138.04 |
4,138.31 |
0.0K |
13:35 |
4,137.97 |
4,137.97 |
4,137.43 |
4,137.87 |
0.0K |
13:36 |
4,137.45 |
4,137.45 |
4,136.86 |
4,136.92 |
0.0K |
13:37 |
4,137.17 |
4,137.17 |
4,136.37 |
4,136.77 |
0.0K |
13:38 |
4,136.73 |
4,136.90 |
4,136.44 |
4,136.90 |
0.0K |
13:39 |
4,137.01 |
4,137.01 |
4,136.63 |
4,136.63 |
0.0K |
13:40 |
4,135.50 |
4,135.50 |
4,134.90 |
4,134.90 |
0.0K |
13:41 |
4,135.40 |
4,135.40 |
4,134.63 |
4,134.63 |
0.0K |
13:42 |
4,135.20 |
4,135.20 |
4,132.61 |
4,132.61 |
0.0K |
13:43 |
4,133.14 |
4,133.43 |
4,133.14 |
4,133.43 |
0.0K |
13:44 |
4,133.39 |
4,134.27 |
4,133.39 |
4,134.02 |
0.0K |
13:45 |
4,134.23 |
4,134.65 |
4,134.16 |
4,134.65 |
0.0K |
13:46 |
4,135.17 |
4,135.17 |
4,133.40 |
4,133.55 |
0.0K |
13:47 |
4,132.76 |
4,133.26 |
4,132.75 |
4,133.05 |
0.0K |
13:48 |
4,132.88 |
4,133.42 |
4,132.88 |
4,133.42 |
0.0K |
13:49 |
4,132.54 |
4,132.54 |
4,132.00 |
4,132.08 |
0.0K |
13:50 |
4,132.22 |
4,132.33 |
4,132.06 |
4,132.06 |
0.0K |
13:51 |
4,132.18 |
4,132.89 |
4,132.18 |
4,132.66 |
0.0K |
13:52 |
4,132.45 |
4,132.45 |
4,130.59 |
4,130.59 |
0.0K |
13:53 |
4,130.96 |
4,131.83 |
4,130.96 |
4,131.50 |
0.0K |
13:54 |
4,131.55 |
4,131.55 |
4,131.12 |
4,131.23 |
0.0K |
13:55 |
4,131.47 |
4,131.83 |
4,130.68 |
4,130.68 |
0.0K |
13:56 |
4,129.90 |
4,129.94 |
4,127.41 |
4,127.41 |
0.0K |
13:57 |
4,127.54 |
4,127.71 |
4,127.51 |
4,127.71 |
0.0K |
13:58 |
4,128.74 |
4,128.87 |
4,128.45 |
4,128.45 |
0.0K |
13:59 |
4,129.03 |
4,129.95 |
4,129.03 |
4,129.95 |
0.0K |
14:00 |
4,129.25 |
4,129.25 |
4,127.71 |
4,128.51 |
0.0K |
14:01 |
4,128.53 |
4,129.34 |
4,128.29 |
4,129.34 |
0.0K |
14:02 |
4,130.08 |
4,130.83 |
4,129.70 |
4,130.83 |
0.0K |
14:03 |
4,131.16 |
4,131.93 |
4,131.16 |
4,131.93 |
0.0K |
14:04 |
4,131.81 |
4,131.81 |
4,129.54 |
4,129.54 |
0.0K |
14:05 |
4,129.14 |
4,129.14 |
4,128.50 |
4,128.50 |
0.0K |
14:06 |
4,128.71 |
4,128.71 |
4,128.29 |
4,128.54 |
0.0K |
14:07 |
4,128.75 |
4,128.75 |
4,126.75 |
4,126.75 |
0.0K |
14:08 |
4,126.85 |
4,127.80 |
4,126.85 |
4,127.80 |
0.0K |
14:09 |
4,127.40 |
4,127.66 |
4,127.10 |
4,127.10 |
0.0K |
14:10 |
4,127.69 |
4,128.01 |
4,127.69 |
4,127.82 |
0.0K |
14:11 |
4,127.93 |
4,129.18 |
4,127.93 |
4,128.92 |
0.0K |
14:12 |
4,128.67 |
4,129.14 |
4,128.67 |
4,129.14 |
0.0K |
14:13 |
4,129.50 |
4,129.50 |
4,128.39 |
4,128.39 |
0.0K |
14:14 |
4,128.62 |
4,128.85 |
4,128.06 |
4,128.85 |
0.0K |
14:15 |
4,129.33 |
4,129.33 |
4,128.46 |
4,128.68 |
0.0K |
14:16 |
4,129.31 |
4,129.31 |
4,127.70 |
4,128.78 |
0.0K |
14:17 |
4,129.38 |
4,130.64 |
4,129.38 |
4,130.63 |
0.0K |
14:18 |
4,130.32 |
4,131.40 |
4,130.32 |
4,131.16 |
0.0K |
14:19 |
4,131.01 |
4,131.29 |
4,130.68 |
4,131.29 |
0.0K |
14:20 |
4,131.47 |
4,132.28 |
4,131.35 |
4,132.28 |
0.0K |
14:21 |
4,132.70 |
4,133.14 |
4,132.70 |
4,133.14 |
0.0K |
14:22 |
4,133.19 |
4,135.47 |
4,133.19 |
4,135.47 |
0.0K |
14:23 |
4,135.44 |
4,135.54 |
4,134.89 |
4,134.89 |
0.0K |
14:24 |
4,135.20 |
4,135.20 |
4,134.00 |
4,134.42 |
0.0K |
14:25 |
4,134.38 |
4,134.53 |
4,133.57 |
4,134.53 |
0.0K |
14:26 |
4,134.59 |
4,135.12 |
4,134.59 |
4,134.78 |
0.0K |
14:27 |
4,135.19 |
4,135.54 |
4,135.19 |
4,135.26 |
0.0K |
14:28 |
4,136.03 |
4,136.03 |
4,135.24 |
4,135.24 |
0.0K |
14:29 |
4,134.97 |
4,135.17 |
4,134.29 |
4,134.29 |
0.0K |
14:30 |
4,134.29 |
4,134.36 |
4,133.91 |
4,134.33 |
0.0K |
14:31 |
4,134.08 |
4,135.21 |
4,134.08 |
4,135.21 |
0.0K |
14:32 |
4,135.11 |
4,135.42 |
4,135.11 |
4,135.42 |
0.0K |
14:33 |
4,135.80 |
4,136.15 |
4,135.68 |
4,135.68 |
0.0K |
14:34 |
4,135.79 |
4,136.53 |
4,135.79 |
4,136.20 |
0.0K |
14:35 |
4,136.40 |
4,136.68 |
4,136.26 |
4,136.59 |
0.0K |
14:36 |
4,136.76 |
4,137.17 |
4,136.74 |
4,137.17 |
0.0K |
14:37 |
4,137.31 |
4,137.31 |
4,136.15 |
4,136.15 |
0.0K |
14:38 |
4,136.05 |
4,137.65 |
4,136.05 |
4,137.65 |
0.0K |
14:39 |
4,137.51 |
4,137.53 |
4,136.97 |
4,137.53 |
0.0K |
14:40 |
4,137.81 |
4,137.81 |
4,137.02 |
4,137.30 |
0.0K |
14:41 |
4,137.34 |
4,138.61 |
4,137.15 |
4,138.61 |
0.0K |
14:42 |
4,138.43 |
4,138.87 |
4,138.06 |
4,138.87 |
0.0K |
14:43 |
4,139.78 |
4,139.78 |
4,139.33 |
4,139.33 |
0.0K |
14:44 |
4,138.82 |
4,138.82 |
4,138.05 |
4,138.24 |
0.0K |
14:45 |
4,138.20 |
4,138.46 |
4,138.20 |
4,138.32 |
0.0K |
14:46 |
4,138.17 |
4,138.96 |
4,138.17 |
4,138.96 |
0.0K |
14:47 |
4,139.21 |
4,139.21 |
4,138.16 |
4,138.16 |
0.0K |
14:48 |
4,138.13 |
4,138.13 |
4,137.69 |
4,137.78 |
0.0K |
14:49 |
4,137.98 |
4,138.11 |
4,137.83 |
4,138.04 |
0.0K |
14:50 |
4,137.72 |
4,137.74 |
4,137.60 |
4,137.60 |
0.0K |
14:51 |
4,137.71 |
4,137.71 |
4,136.06 |
4,136.18 |
0.0K |
14:52 |
4,136.43 |
4,136.64 |
4,136.34 |
4,136.35 |
0.0K |
14:53 |
4,136.52 |
4,136.72 |
4,136.52 |
4,136.69 |
0.0K |
14:54 |
4,136.75 |
4,137.40 |
4,136.75 |
4,136.91 |
0.0K |
14:55 |
4,137.11 |
4,137.11 |
4,136.49 |
4,136.49 |
0.0K |
14:56 |
4,136.35 |
4,136.35 |
4,135.78 |
4,135.88 |
0.0K |
14:57 |
4,135.44 |
4,135.44 |
4,133.79 |
4,133.79 |
0.0K |
14:58 |
4,133.82 |
4,133.82 |
4,131.50 |
4,131.50 |
0.0K |
14:59 |
4,131.03 |
4,131.20 |
4,130.94 |
4,131.11 |
0.0K |
15:00 |
4,131.08 |
4,131.25 |
4,130.55 |
4,130.81 |
0.0K |
15:01 |
4,130.85 |
4,132.69 |
4,130.85 |
4,132.69 |
0.0K |
15:02 |
4,132.14 |
4,132.68 |
4,132.14 |
4,132.45 |
0.0K |
15:03 |
4,131.83 |
4,131.99 |
4,130.93 |
4,130.93 |
0.0K |
15:04 |
4,131.26 |
4,131.26 |
4,130.21 |
4,130.89 |
0.0K |
15:05 |
4,130.89 |
4,131.77 |
4,130.89 |
4,131.70 |
0.0K |
15:06 |
4,132.36 |
4,133.65 |
4,132.36 |
4,133.20 |
0.0K |
15:07 |
4,133.50 |
4,133.71 |
4,133.50 |
4,133.58 |
0.0K |
15:08 |
4,133.49 |
4,134.09 |
4,133.42 |
4,134.09 |
0.0K |
15:09 |
4,134.16 |
4,134.16 |
4,133.83 |
4,133.91 |
0.0K |
15:10 |
4,134.17 |
4,134.93 |
4,134.17 |
4,134.93 |
0.0K |
15:11 |
4,135.07 |
4,135.07 |
4,134.51 |
4,134.59 |
0.0K |
15:12 |
4,134.58 |
4,134.73 |
4,134.17 |
4,134.27 |
0.0K |
15:13 |
4,134.90 |
4,135.45 |
4,134.88 |
4,135.45 |
0.0K |
15:14 |
4,135.48 |
4,135.48 |
4,134.00 |
4,134.00 |
0.0K |
15:15 |
4,133.80 |
4,133.96 |
4,133.54 |
4,133.54 |
0.0K |
15:16 |
4,132.94 |
4,133.07 |
4,132.82 |
4,132.92 |
0.0K |
15:17 |
4,133.35 |
4,133.42 |
4,132.97 |
4,132.97 |
0.0K |
15:18 |
4,132.69 |
4,133.09 |
4,132.69 |
4,133.09 |
0.0K |
15:19 |
4,134.24 |
4,134.24 |
4,133.28 |
4,133.92 |
0.0K |
15:20 |
4,134.37 |
4,134.37 |
4,132.66 |
4,133.31 |
0.0K |
15:21 |
4,133.48 |
4,134.23 |
4,133.48 |
4,134.23 |
0.0K |
15:22 |
4,134.39 |
4,134.39 |
4,133.95 |
4,134.13 |
0.0K |
15:23 |
4,134.09 |
4,135.39 |
4,133.98 |
4,135.39 |
0.0K |
15:24 |
4,135.44 |
4,136.32 |
4,135.44 |
4,136.05 |
0.0K |
15:25 |
4,135.81 |
4,136.54 |
4,135.80 |
4,136.54 |
0.0K |
15:26 |
4,136.69 |
4,136.69 |
4,135.90 |
4,135.90 |
0.0K |
15:27 |
4,136.37 |
4,136.87 |
4,136.37 |
4,136.86 |
0.0K |
15:28 |
4,136.53 |
4,136.56 |
4,136.27 |
4,136.46 |
0.0K |
15:29 |
4,136.34 |
4,136.34 |
4,135.69 |
4,135.69 |
0.0K |
15:30 |
4,135.39 |
4,135.39 |
4,134.30 |
4,134.84 |
0.0K |
15:31 |
4,134.71 |
4,134.71 |
4,133.49 |
4,133.60 |
0.0K |
15:32 |
4,133.82 |
4,135.69 |
4,133.82 |
4,135.66 |
0.0K |
15:33 |
4,135.45 |
4,136.03 |
4,135.45 |
4,136.03 |
0.0K |
15:34 |
4,135.95 |
4,135.95 |
4,135.40 |
4,135.40 |
0.0K |
15:35 |
4,135.62 |
4,135.95 |
4,135.22 |
4,135.56 |
0.0K |
15:36 |
4,135.24 |
4,135.41 |
4,135.07 |
4,135.41 |
0.0K |
15:37 |
4,134.91 |
4,135.62 |
4,134.60 |
4,135.62 |
0.0K |
15:38 |
4,135.86 |
4,135.86 |
4,135.37 |
4,135.37 |
0.0K |
15:39 |
4,135.73 |
4,136.89 |
4,135.73 |
4,136.81 |
0.0K |
15:40 |
4,137.10 |
4,137.10 |
4,136.65 |
4,136.81 |
0.0K |
15:41 |
4,136.59 |
4,136.78 |
4,136.35 |
4,136.71 |
0.0K |
15:42 |
4,137.40 |
4,137.40 |
4,136.16 |
4,136.45 |
0.0K |
15:43 |
4,136.94 |
4,138.22 |
4,136.94 |
4,138.22 |
0.0K |
15:44 |
4,139.19 |
4,141.15 |
4,139.19 |
4,141.15 |
0.0K |
15:45 |
4,141.13 |
4,142.66 |
4,141.13 |
4,142.66 |
0.0K |
15:46 |
4,142.45 |
4,142.54 |
4,142.11 |
4,142.11 |
0.0K |
15:47 |
4,141.62 |
4,142.20 |
4,140.48 |
4,142.20 |
0.0K |
15:48 |
4,142.20 |
4,143.23 |
4,142.20 |
4,143.23 |
0.0K |
15:49 |
4,142.77 |
4,142.77 |
4,141.83 |
4,141.83 |
0.0K |
15:50 |
4,142.18 |
4,142.18 |
4,140.28 |
4,140.28 |
0.0K |
15:51 |
4,140.02 |
4,140.02 |
4,139.19 |
4,139.19 |
0.0K |
15:52 |
4,139.46 |
4,140.38 |
4,139.46 |
4,140.03 |
0.0K |
15:53 |
4,140.75 |
4,141.10 |
4,140.75 |
4,141.00 |
0.0K |
15:54 |
4,140.89 |
4,141.84 |
4,140.89 |
4,141.84 |
0.0K |
15:55 |
4,141.53 |
4,142.04 |
4,141.46 |
4,141.46 |
0.0K |
15:56 |
4,141.18 |
4,141.18 |
4,138.73 |
4,138.82 |
0.0K |
15:57 |
4,138.80 |
4,138.80 |
4,137.85 |
4,138.31 |
0.0K |
15:58 |
4,138.45 |
4,138.45 |
4,137.47 |
4,137.47 |
0.0K |
15:59 |
4,137.08 |
4,137.63 |
4,137.05 |
4,137.63 |
0.0K |
16:00 |
4,139.11 |
4,139.14 |
4,138.73 |
4,139.14 |
0.0K |
16:01 |
4,139.10 |
4,139.10 |
4,138.91 |
4,138.91 |
0.0K |
16:02 |
4,138.91 |
4,138.91 |
4,138.72 |
4,138.72 |
0.0K |
16:03 |
4,138.67 |
4,138.97 |
4,138.67 |
4,138.88 |
0.0K |
16:04 |
4,138.88 |
4,138.99 |
4,138.88 |
4,138.99 |
0.0K |
16:05 |
4,138.95 |
4,139.09 |
4,138.95 |
4,138.97 |
0.0K |
16:06 |
4,138.98 |
4,139.14 |
4,138.98 |
4,139.02 |
0.0K |
16:07 |
4,138.97 |
4,139.08 |
4,138.96 |
4,139.08 |
0.0K |
16:08 |
4,139.04 |
4,139.04 |
4,138.98 |
4,138.98 |
0.0K |
16:09 |
4,138.97 |
4,139.03 |
4,138.97 |
4,138.99 |
0.0K |
16:10 |
4,138.98 |
4,139.12 |
4,138.98 |
4,139.12 |
0.0K |
16:11 |
4,139.07 |
4,139.28 |
4,139.07 |
4,139.15 |
0.0K |
16:12 |
4,139.16 |
4,139.24 |
4,139.16 |
4,139.22 |
0.0K |
16:13 |
4,139.21 |
4,139.21 |
4,139.12 |
4,139.16 |
0.0K |
16:14 |
4,139.14 |
4,139.14 |
4,139.03 |
4,139.03 |
0.0K |
16:15 |
4,138.95 |
4,138.95 |
4,138.95 |
4,138.95 |
0.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|