| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,419.38 |
2,419.38 |
2,418.46 |
2,418.46 |
0.0K |
| 09:32 |
2,418.62 |
2,418.97 |
2,418.62 |
2,418.97 |
0.0K |
| 09:33 |
2,418.75 |
2,419.25 |
2,418.65 |
2,419.25 |
0.0K |
| 09:34 |
2,419.39 |
2,419.39 |
2,419.31 |
2,419.31 |
0.0K |
| 09:35 |
2,419.07 |
2,419.07 |
2,418.88 |
2,418.90 |
0.0K |
| 09:36 |
2,419.04 |
2,419.20 |
2,418.95 |
2,418.95 |
0.0K |
| 09:37 |
2,418.99 |
2,418.99 |
2,418.52 |
2,418.52 |
0.0K |
| 09:38 |
2,418.46 |
2,418.46 |
2,418.15 |
2,418.15 |
0.0K |
| 09:39 |
2,418.04 |
2,418.04 |
2,417.84 |
2,417.93 |
0.0K |
| 09:40 |
2,418.16 |
2,418.16 |
2,417.83 |
2,417.83 |
0.0K |
| 09:41 |
2,418.07 |
2,418.40 |
2,418.04 |
2,418.16 |
0.0K |
| 09:42 |
2,417.95 |
2,418.47 |
2,417.95 |
2,418.47 |
0.0K |
| 09:43 |
2,418.40 |
2,418.49 |
2,418.25 |
2,418.25 |
0.0K |
| 09:44 |
2,418.15 |
2,418.17 |
2,417.83 |
2,418.17 |
0.0K |
| 09:45 |
2,418.55 |
2,418.72 |
2,418.50 |
2,418.72 |
0.0K |
| 09:46 |
2,418.81 |
2,418.81 |
2,418.13 |
2,418.13 |
0.0K |
| 09:47 |
2,417.88 |
2,417.88 |
2,417.59 |
2,417.59 |
0.0K |
| 09:48 |
2,417.37 |
2,417.37 |
2,416.98 |
2,417.02 |
0.0K |
| 09:49 |
2,417.09 |
2,417.41 |
2,417.09 |
2,417.41 |
0.0K |
| 09:50 |
2,417.07 |
2,417.07 |
2,417.01 |
2,417.01 |
0.0K |
| 09:51 |
2,417.08 |
2,417.45 |
2,417.08 |
2,417.27 |
0.0K |
| 09:52 |
2,417.28 |
2,417.33 |
2,416.99 |
2,416.99 |
0.0K |
| 09:53 |
2,417.01 |
2,417.03 |
2,416.87 |
2,417.03 |
0.0K |
| 09:54 |
2,416.99 |
2,417.14 |
2,416.92 |
2,416.92 |
0.0K |
| 09:55 |
2,416.86 |
2,416.96 |
2,416.80 |
2,416.90 |
0.0K |
| 09:56 |
2,416.95 |
2,417.12 |
2,416.95 |
2,417.02 |
0.0K |
| 09:57 |
2,417.08 |
2,417.35 |
2,417.08 |
2,417.21 |
0.0K |
| 09:58 |
2,417.43 |
2,417.43 |
2,417.31 |
2,417.31 |
0.0K |
| 09:59 |
2,417.34 |
2,417.34 |
2,417.15 |
2,417.30 |
0.0K |
| 10:00 |
2,417.35 |
2,417.35 |
2,416.13 |
2,416.26 |
0.0K |
| 10:01 |
2,415.79 |
2,415.79 |
2,415.23 |
2,415.23 |
0.0K |
| 10:02 |
2,415.33 |
2,415.33 |
2,415.08 |
2,415.08 |
0.0K |
| 10:03 |
2,414.98 |
2,414.98 |
2,414.66 |
2,414.75 |
0.0K |
| 10:04 |
2,414.85 |
2,414.90 |
2,414.73 |
2,414.76 |
0.0K |
| 10:05 |
2,414.76 |
2,415.10 |
2,414.76 |
2,415.10 |
0.0K |
| 10:06 |
2,414.95 |
2,414.95 |
2,414.46 |
2,414.46 |
0.0K |
| 10:07 |
2,414.40 |
2,414.65 |
2,414.40 |
2,414.52 |
0.0K |
| 10:08 |
2,414.47 |
2,414.47 |
2,414.10 |
2,414.10 |
0.0K |
| 10:09 |
2,414.20 |
2,414.29 |
2,414.05 |
2,414.05 |
0.0K |
| 10:10 |
2,414.06 |
2,414.30 |
2,414.06 |
2,414.15 |
0.0K |
| 10:11 |
2,414.06 |
2,414.08 |
2,413.96 |
2,413.96 |
0.0K |
| 10:12 |
2,414.02 |
2,414.28 |
2,414.02 |
2,414.28 |
0.0K |
| 10:13 |
2,414.06 |
2,414.19 |
2,413.95 |
2,413.95 |
0.0K |
| 10:14 |
2,413.70 |
2,413.96 |
2,413.70 |
2,413.94 |
0.0K |
| 10:15 |
2,413.99 |
2,414.08 |
2,413.99 |
2,414.08 |
0.0K |
| 10:16 |
2,414.10 |
2,414.18 |
2,414.10 |
2,414.12 |
0.0K |
| 10:17 |
2,414.05 |
2,414.63 |
2,414.05 |
2,414.63 |
0.0K |
| 10:18 |
2,414.55 |
2,414.92 |
2,414.55 |
2,414.92 |
0.0K |
| 10:19 |
2,414.94 |
2,415.31 |
2,414.94 |
2,415.09 |
0.0K |
| 10:20 |
2,415.17 |
2,415.32 |
2,415.17 |
2,415.30 |
0.0K |
| 10:21 |
2,415.34 |
2,415.70 |
2,415.34 |
2,415.66 |
0.0K |
| 10:22 |
2,415.47 |
2,415.70 |
2,415.47 |
2,415.67 |
0.0K |
| 10:23 |
2,415.58 |
2,416.04 |
2,415.58 |
2,416.04 |
0.0K |
| 10:24 |
2,416.09 |
2,416.24 |
2,416.07 |
2,416.24 |
0.0K |
| 10:25 |
2,416.45 |
2,416.45 |
2,416.18 |
2,416.28 |
0.0K |
| 10:26 |
2,416.09 |
2,416.27 |
2,416.09 |
2,416.27 |
0.0K |
| 10:27 |
2,416.16 |
2,416.51 |
2,416.16 |
2,416.41 |
0.0K |
| 10:28 |
2,416.33 |
2,416.33 |
2,416.09 |
2,416.20 |
0.0K |
| 10:29 |
2,416.30 |
2,416.81 |
2,416.30 |
2,416.81 |
0.0K |
| 10:30 |
2,416.75 |
2,416.75 |
2,416.50 |
2,416.50 |
0.0K |
| 10:31 |
2,416.48 |
2,416.70 |
2,416.48 |
2,416.58 |
0.0K |
| 10:32 |
2,416.87 |
2,416.87 |
2,416.67 |
2,416.67 |
0.0K |
| 10:33 |
2,416.59 |
2,417.25 |
2,416.59 |
2,417.25 |
0.0K |
| 10:34 |
2,417.22 |
2,417.22 |
2,417.05 |
2,417.05 |
0.0K |
| 10:35 |
2,417.03 |
2,417.03 |
2,416.74 |
2,416.74 |
0.0K |
| 10:36 |
2,416.76 |
2,416.80 |
2,416.65 |
2,416.65 |
0.0K |
| 10:37 |
2,416.83 |
2,417.18 |
2,416.83 |
2,417.18 |
0.0K |
| 10:38 |
2,417.25 |
2,417.35 |
2,417.25 |
2,417.28 |
0.0K |
| 10:39 |
2,417.26 |
2,417.45 |
2,417.10 |
2,417.45 |
0.0K |
| 10:40 |
2,417.33 |
2,417.33 |
2,417.00 |
2,417.00 |
0.0K |
| 10:41 |
2,417.01 |
2,417.19 |
2,417.01 |
2,417.19 |
0.0K |
| 10:42 |
2,417.20 |
2,417.20 |
2,416.77 |
2,416.92 |
0.0K |
| 10:43 |
2,416.86 |
2,416.86 |
2,416.69 |
2,416.76 |
0.0K |
| 10:44 |
2,416.81 |
2,416.81 |
2,416.63 |
2,416.63 |
0.0K |
| 10:45 |
2,416.74 |
2,416.75 |
2,416.69 |
2,416.75 |
0.0K |
| 10:46 |
2,416.75 |
2,417.10 |
2,416.75 |
2,417.06 |
0.0K |
| 10:47 |
2,417.19 |
2,417.71 |
2,417.19 |
2,417.71 |
0.0K |
| 10:48 |
2,417.63 |
2,417.70 |
2,417.57 |
2,417.70 |
0.0K |
| 10:49 |
2,417.74 |
2,417.86 |
2,417.63 |
2,417.63 |
0.0K |
| 10:50 |
2,417.61 |
2,417.61 |
2,417.02 |
2,417.02 |
0.0K |
| 10:51 |
2,416.93 |
2,416.95 |
2,416.82 |
2,416.95 |
0.0K |
| 10:52 |
2,416.79 |
2,416.79 |
2,416.26 |
2,416.26 |
0.0K |
| 10:53 |
2,416.20 |
2,416.20 |
2,416.13 |
2,416.13 |
0.0K |
| 10:54 |
2,416.12 |
2,416.46 |
2,416.12 |
2,416.46 |
0.0K |
| 10:55 |
2,416.48 |
2,416.55 |
2,416.36 |
2,416.36 |
0.0K |
| 10:56 |
2,416.10 |
2,416.26 |
2,415.92 |
2,416.18 |
0.0K |
| 10:57 |
2,416.19 |
2,416.23 |
2,415.97 |
2,415.97 |
0.0K |
| 10:58 |
2,415.86 |
2,416.01 |
2,415.81 |
2,416.01 |
0.0K |
| 10:59 |
2,416.01 |
2,416.10 |
2,415.96 |
2,415.96 |
0.0K |
| 11:00 |
2,415.82 |
2,415.83 |
2,415.36 |
2,415.36 |
0.0K |
| 11:01 |
2,415.47 |
2,415.47 |
2,415.34 |
2,415.38 |
0.0K |
| 11:02 |
2,415.26 |
2,415.35 |
2,415.03 |
2,415.35 |
0.0K |
| 11:03 |
2,415.35 |
2,415.50 |
2,415.30 |
2,415.30 |
0.0K |
| 11:04 |
2,415.25 |
2,415.25 |
2,415.02 |
2,415.02 |
0.0K |
| 11:05 |
2,415.04 |
2,415.16 |
2,415.04 |
2,415.13 |
0.0K |
| 11:06 |
2,415.03 |
2,415.16 |
2,415.03 |
2,415.04 |
0.0K |
| 11:07 |
2,415.00 |
2,415.11 |
2,415.00 |
2,415.11 |
0.0K |
| 11:08 |
2,414.86 |
2,415.11 |
2,414.86 |
2,414.97 |
0.0K |
| 11:09 |
2,414.85 |
2,415.01 |
2,414.85 |
2,415.00 |
0.0K |
| 11:10 |
2,415.10 |
2,415.11 |
2,415.01 |
2,415.01 |
0.0K |
| 11:11 |
2,415.00 |
2,415.00 |
2,414.84 |
2,414.88 |
0.0K |
| 11:12 |
2,414.89 |
2,415.12 |
2,414.79 |
2,415.12 |
0.0K |
| 11:13 |
2,414.96 |
2,415.09 |
2,414.96 |
2,414.99 |
0.0K |
| 11:14 |
2,414.88 |
2,414.95 |
2,414.82 |
2,414.95 |
0.0K |
| 11:15 |
2,414.80 |
2,414.88 |
2,414.70 |
2,414.70 |
0.0K |
| 11:16 |
2,414.80 |
2,414.90 |
2,414.74 |
2,414.90 |
0.0K |
| 11:17 |
2,414.88 |
2,415.08 |
2,414.88 |
2,414.99 |
0.0K |
| 11:18 |
2,415.02 |
2,415.13 |
2,414.94 |
2,415.01 |
0.0K |
| 11:19 |
2,414.97 |
2,414.97 |
2,414.69 |
2,414.69 |
0.0K |
| 11:20 |
2,414.73 |
2,415.06 |
2,414.73 |
2,415.03 |
0.0K |
| 11:21 |
2,415.07 |
2,415.26 |
2,415.07 |
2,415.20 |
0.0K |
| 11:22 |
2,415.35 |
2,415.35 |
2,415.19 |
2,415.34 |
0.0K |
| 11:23 |
2,415.51 |
2,415.51 |
2,415.35 |
2,415.35 |
0.0K |
| 11:24 |
2,415.43 |
2,415.43 |
2,415.37 |
2,415.39 |
0.0K |
| 11:25 |
2,415.44 |
2,415.63 |
2,415.44 |
2,415.63 |
0.0K |
| 11:26 |
2,415.60 |
2,415.62 |
2,415.34 |
2,415.34 |
0.0K |
| 11:27 |
2,415.44 |
2,415.44 |
2,414.95 |
2,415.06 |
0.0K |
| 11:28 |
2,415.11 |
2,415.11 |
2,414.94 |
2,415.04 |
0.0K |
| 11:29 |
2,415.12 |
2,415.12 |
2,414.85 |
2,414.92 |
0.0K |
| 11:30 |
2,414.98 |
2,414.98 |
2,414.65 |
2,414.65 |
0.0K |
| 11:31 |
2,414.81 |
2,415.05 |
2,414.73 |
2,415.05 |
0.0K |
| 11:32 |
2,414.93 |
2,414.93 |
2,414.69 |
2,414.69 |
0.0K |
| 11:33 |
2,414.68 |
2,414.68 |
2,414.63 |
2,414.67 |
0.0K |
| 11:34 |
2,414.72 |
2,414.86 |
2,414.68 |
2,414.68 |
0.0K |
| 11:35 |
2,414.66 |
2,414.75 |
2,414.66 |
2,414.75 |
0.0K |
| 11:36 |
2,414.72 |
2,414.72 |
2,414.55 |
2,414.58 |
0.0K |
| 11:37 |
2,414.72 |
2,414.72 |
2,414.20 |
2,414.20 |
0.0K |
| 11:38 |
2,414.30 |
2,414.30 |
2,414.05 |
2,414.11 |
0.0K |
| 11:39 |
2,414.26 |
2,414.31 |
2,414.26 |
2,414.29 |
0.0K |
| 11:40 |
2,414.33 |
2,414.73 |
2,414.33 |
2,414.73 |
0.0K |
| 11:41 |
2,414.69 |
2,415.03 |
2,414.69 |
2,415.03 |
0.0K |
| 11:42 |
2,415.09 |
2,415.22 |
2,415.09 |
2,415.22 |
0.0K |
| 11:43 |
2,415.27 |
2,415.41 |
2,415.16 |
2,415.41 |
0.0K |
| 11:44 |
2,415.40 |
2,415.63 |
2,415.40 |
2,415.63 |
0.0K |
| 11:45 |
2,415.58 |
2,415.71 |
2,415.57 |
2,415.71 |
0.0K |
| 11:46 |
2,415.58 |
2,415.58 |
2,415.51 |
2,415.57 |
0.0K |
| 11:47 |
2,415.43 |
2,415.43 |
2,415.12 |
2,415.17 |
0.0K |
| 11:48 |
2,415.10 |
2,415.10 |
2,414.94 |
2,415.06 |
0.0K |
| 11:49 |
2,415.15 |
2,415.25 |
2,415.15 |
2,415.18 |
0.0K |
| 11:50 |
2,415.14 |
2,415.53 |
2,415.14 |
2,415.41 |
0.0K |
| 11:51 |
2,415.42 |
2,415.43 |
2,415.31 |
2,415.31 |
0.0K |
| 11:52 |
2,415.39 |
2,415.50 |
2,415.31 |
2,415.50 |
0.0K |
| 11:53 |
2,415.64 |
2,415.65 |
2,415.56 |
2,415.62 |
0.0K |
| 11:54 |
2,415.47 |
2,415.61 |
2,415.47 |
2,415.61 |
0.0K |
| 11:55 |
2,415.56 |
2,415.56 |
2,415.16 |
2,415.16 |
0.0K |
| 11:56 |
2,415.13 |
2,415.13 |
2,414.95 |
2,415.07 |
0.0K |
| 11:57 |
2,415.05 |
2,415.05 |
2,414.94 |
2,414.97 |
0.0K |
| 11:58 |
2,414.93 |
2,414.94 |
2,414.84 |
2,414.94 |
0.0K |
| 11:59 |
2,414.91 |
2,414.91 |
2,414.50 |
2,414.50 |
0.0K |
| 12:00 |
2,414.47 |
2,414.50 |
2,414.43 |
2,414.46 |
0.0K |
| 12:01 |
2,414.46 |
2,414.59 |
2,414.46 |
2,414.52 |
0.0K |
| 12:02 |
2,414.60 |
2,414.60 |
2,414.38 |
2,414.49 |
0.0K |
| 12:03 |
2,414.41 |
2,414.41 |
2,414.36 |
2,414.36 |
0.0K |
| 12:04 |
2,414.34 |
2,414.34 |
2,414.01 |
2,414.01 |
0.0K |
| 12:05 |
2,413.98 |
2,414.10 |
2,413.98 |
2,414.10 |
0.0K |
| 12:06 |
2,414.07 |
2,414.14 |
2,414.07 |
2,414.14 |
0.0K |
| 12:07 |
2,414.17 |
2,414.20 |
2,414.17 |
2,414.18 |
0.0K |
| 12:08 |
2,414.24 |
2,414.24 |
2,414.15 |
2,414.18 |
0.0K |
| 12:09 |
2,414.15 |
2,414.15 |
2,413.97 |
2,413.97 |
0.0K |
| 12:10 |
2,414.10 |
2,414.16 |
2,414.07 |
2,414.07 |
0.0K |
| 12:11 |
2,414.12 |
2,414.28 |
2,414.12 |
2,414.16 |
0.0K |
| 12:12 |
2,414.23 |
2,414.26 |
2,414.21 |
2,414.23 |
0.0K |
| 12:13 |
2,414.26 |
2,414.31 |
2,414.20 |
2,414.31 |
0.0K |
| 12:14 |
2,414.28 |
2,414.39 |
2,414.27 |
2,414.39 |
0.0K |
| 12:15 |
2,414.40 |
2,414.55 |
2,414.40 |
2,414.54 |
0.0K |
| 12:16 |
2,414.39 |
2,414.40 |
2,414.33 |
2,414.33 |
0.0K |
| 12:17 |
2,414.36 |
2,414.43 |
2,414.32 |
2,414.43 |
0.0K |
| 12:18 |
2,414.42 |
2,414.70 |
2,414.42 |
2,414.70 |
0.0K |
| 12:19 |
2,414.64 |
2,414.90 |
2,414.64 |
2,414.90 |
0.0K |
| 12:20 |
2,414.93 |
2,415.00 |
2,414.83 |
2,414.83 |
0.0K |
| 12:21 |
2,414.74 |
2,414.94 |
2,414.74 |
2,414.77 |
0.0K |
| 12:22 |
2,414.87 |
2,414.87 |
2,414.41 |
2,414.41 |
0.0K |
| 12:23 |
2,414.41 |
2,414.43 |
2,414.41 |
2,414.43 |
0.0K |
| 12:24 |
2,414.48 |
2,414.50 |
2,414.48 |
2,414.50 |
0.0K |
| 12:25 |
2,414.68 |
2,414.86 |
2,414.68 |
2,414.80 |
0.0K |
| 12:26 |
2,414.86 |
2,415.13 |
2,414.86 |
2,415.11 |
0.0K |
| 12:27 |
2,415.13 |
2,415.14 |
2,414.84 |
2,414.84 |
0.0K |
| 12:28 |
2,414.77 |
2,415.12 |
2,414.77 |
2,415.12 |
0.0K |
| 12:29 |
2,415.19 |
2,415.43 |
2,415.19 |
2,415.43 |
0.0K |
| 12:30 |
2,415.44 |
2,415.45 |
2,415.39 |
2,415.43 |
0.0K |
| 12:31 |
2,415.44 |
2,415.48 |
2,415.41 |
2,415.48 |
0.0K |
| 12:32 |
2,415.40 |
2,415.57 |
2,415.40 |
2,415.51 |
0.0K |
| 12:33 |
2,415.52 |
2,415.59 |
2,415.52 |
2,415.59 |
0.0K |
| 12:34 |
2,415.60 |
2,415.80 |
2,415.60 |
2,415.80 |
0.0K |
| 12:35 |
2,415.77 |
2,415.85 |
2,415.77 |
2,415.85 |
0.0K |
| 12:36 |
2,415.71 |
2,415.71 |
2,415.58 |
2,415.58 |
0.0K |
| 12:37 |
2,415.64 |
2,415.81 |
2,415.61 |
2,415.81 |
0.0K |
| 12:38 |
2,415.95 |
2,416.09 |
2,415.95 |
2,416.06 |
0.0K |
| 12:39 |
2,416.23 |
2,416.27 |
2,416.23 |
2,416.23 |
0.0K |
| 12:40 |
2,416.18 |
2,416.27 |
2,416.18 |
2,416.27 |
0.0K |
| 12:41 |
2,416.36 |
2,416.52 |
2,416.36 |
2,416.52 |
0.0K |
| 12:42 |
2,416.54 |
2,416.59 |
2,416.50 |
2,416.59 |
0.0K |
| 12:43 |
2,416.64 |
2,416.68 |
2,416.56 |
2,416.68 |
0.0K |
| 12:44 |
2,416.66 |
2,416.66 |
2,416.54 |
2,416.56 |
0.0K |
| 12:45 |
2,416.62 |
2,416.62 |
2,416.53 |
2,416.53 |
0.0K |
| 12:46 |
2,416.47 |
2,416.55 |
2,416.34 |
2,416.55 |
0.0K |
| 12:47 |
2,416.55 |
2,416.56 |
2,416.55 |
2,416.56 |
0.0K |
| 12:48 |
2,416.63 |
2,416.73 |
2,416.63 |
2,416.73 |
0.0K |
| 12:49 |
2,416.75 |
2,416.84 |
2,416.72 |
2,416.76 |
0.0K |
| 12:50 |
2,416.71 |
2,416.72 |
2,416.61 |
2,416.61 |
0.0K |
| 12:51 |
2,416.74 |
2,416.81 |
2,416.73 |
2,416.77 |
0.0K |
| 12:52 |
2,416.80 |
2,416.80 |
2,416.64 |
2,416.64 |
0.0K |
| 12:53 |
2,416.54 |
2,416.70 |
2,416.54 |
2,416.68 |
0.0K |
| 12:54 |
2,416.70 |
2,416.81 |
2,416.67 |
2,416.81 |
0.0K |
| 12:55 |
2,416.81 |
2,416.94 |
2,416.81 |
2,416.83 |
0.0K |
| 12:56 |
2,416.80 |
2,416.93 |
2,416.80 |
2,416.93 |
0.0K |
| 12:57 |
2,417.01 |
2,417.04 |
2,416.96 |
2,417.04 |
0.0K |
| 12:58 |
2,417.16 |
2,417.26 |
2,417.16 |
2,417.26 |
0.0K |
| 12:59 |
2,417.16 |
2,417.21 |
2,417.15 |
2,417.15 |
0.0K |
| 13:00 |
2,417.13 |
2,417.13 |
2,416.87 |
2,416.87 |
0.0K |
| 13:01 |
2,416.79 |
2,416.80 |
2,416.67 |
2,416.80 |
0.0K |
| 13:02 |
2,416.85 |
2,416.97 |
2,416.85 |
2,416.89 |
0.0K |
| 13:03 |
2,416.98 |
2,417.08 |
2,416.96 |
2,417.04 |
0.0K |
| 13:04 |
2,416.94 |
2,416.94 |
2,416.73 |
2,416.73 |
0.0K |
| 13:05 |
2,416.76 |
2,416.80 |
2,416.75 |
2,416.80 |
0.0K |
| 13:06 |
2,416.90 |
2,416.93 |
2,416.90 |
2,416.90 |
0.0K |
| 13:07 |
2,416.99 |
2,417.15 |
2,416.99 |
2,417.12 |
0.0K |
| 13:08 |
2,417.18 |
2,417.49 |
2,417.18 |
2,417.49 |
0.0K |
| 13:09 |
2,417.50 |
2,417.56 |
2,417.49 |
2,417.54 |
0.0K |
| 13:10 |
2,417.56 |
2,417.82 |
2,417.56 |
2,417.72 |
0.0K |
| 13:11 |
2,417.78 |
2,417.81 |
2,417.73 |
2,417.80 |
0.0K |
| 13:12 |
2,417.83 |
2,417.83 |
2,417.76 |
2,417.80 |
0.0K |
| 13:13 |
2,417.67 |
2,417.73 |
2,417.67 |
2,417.73 |
0.0K |
| 13:14 |
2,417.79 |
2,417.79 |
2,417.63 |
2,417.68 |
0.0K |
| 13:15 |
2,417.69 |
2,417.74 |
2,417.69 |
2,417.74 |
0.0K |
| 13:16 |
2,417.63 |
2,417.65 |
2,417.48 |
2,417.48 |
0.0K |
| 13:17 |
2,417.45 |
2,417.56 |
2,417.44 |
2,417.56 |
0.0K |
| 13:18 |
2,417.53 |
2,417.64 |
2,417.53 |
2,417.64 |
0.0K |
| 13:19 |
2,417.71 |
2,417.82 |
2,417.71 |
2,417.80 |
0.0K |
| 13:20 |
2,417.77 |
2,417.93 |
2,417.77 |
2,417.93 |
0.0K |
| 13:21 |
2,417.99 |
2,418.01 |
2,417.97 |
2,417.97 |
0.0K |
| 13:22 |
2,417.92 |
2,418.00 |
2,417.92 |
2,418.00 |
0.0K |
| 13:23 |
2,418.03 |
2,418.35 |
2,418.03 |
2,418.35 |
0.0K |
| 13:24 |
2,418.47 |
2,418.71 |
2,418.47 |
2,418.71 |
0.0K |
| 13:25 |
2,418.65 |
2,418.67 |
2,418.50 |
2,418.50 |
0.0K |
| 13:26 |
2,418.62 |
2,418.66 |
2,418.61 |
2,418.61 |
0.0K |
| 13:27 |
2,418.70 |
2,418.79 |
2,418.69 |
2,418.79 |
0.0K |
| 13:28 |
2,418.82 |
2,419.05 |
2,418.74 |
2,418.74 |
0.0K |
| 13:29 |
2,418.79 |
2,418.79 |
2,418.63 |
2,418.63 |
0.0K |
| 13:30 |
2,418.56 |
2,418.59 |
2,418.35 |
2,418.35 |
0.0K |
| 13:31 |
2,418.27 |
2,418.36 |
2,418.20 |
2,418.36 |
0.0K |
| 13:32 |
2,418.39 |
2,418.39 |
2,418.30 |
2,418.30 |
0.0K |
| 13:33 |
2,418.45 |
2,418.60 |
2,418.45 |
2,418.60 |
0.0K |
| 13:34 |
2,418.63 |
2,418.77 |
2,418.63 |
2,418.77 |
0.0K |
| 13:35 |
2,418.72 |
2,418.72 |
2,418.69 |
2,418.69 |
0.0K |
| 13:36 |
2,418.66 |
2,418.74 |
2,418.63 |
2,418.74 |
0.0K |
| 13:37 |
2,418.74 |
2,418.86 |
2,418.74 |
2,418.86 |
0.0K |
| 13:38 |
2,419.01 |
2,419.01 |
2,418.79 |
2,418.83 |
0.0K |
| 13:39 |
2,418.76 |
2,418.90 |
2,418.76 |
2,418.83 |
0.0K |
| 13:40 |
2,418.81 |
2,418.98 |
2,418.81 |
2,418.98 |
0.0K |
| 13:41 |
2,418.98 |
2,418.98 |
2,418.77 |
2,418.77 |
0.0K |
| 13:42 |
2,418.81 |
2,418.81 |
2,418.76 |
2,418.76 |
0.0K |
| 13:43 |
2,418.73 |
2,418.73 |
2,418.56 |
2,418.64 |
0.0K |
| 13:44 |
2,418.67 |
2,418.70 |
2,418.67 |
2,418.67 |
0.0K |
| 13:45 |
2,418.65 |
2,418.77 |
2,418.65 |
2,418.77 |
0.0K |
| 13:46 |
2,418.81 |
2,418.81 |
2,418.75 |
2,418.75 |
0.0K |
| 13:47 |
2,418.64 |
2,418.64 |
2,418.52 |
2,418.55 |
0.0K |
| 13:48 |
2,418.47 |
2,418.52 |
2,418.47 |
2,418.47 |
0.0K |
| 13:49 |
2,418.52 |
2,418.89 |
2,418.52 |
2,418.89 |
0.0K |
| 13:50 |
2,419.03 |
2,419.03 |
2,418.89 |
2,418.94 |
0.0K |
| 13:51 |
2,418.96 |
2,419.08 |
2,418.96 |
2,418.99 |
0.0K |
| 13:52 |
2,419.05 |
2,419.05 |
2,418.94 |
2,418.94 |
0.0K |
| 13:53 |
2,418.67 |
2,418.79 |
2,418.64 |
2,418.79 |
0.0K |
| 13:54 |
2,418.88 |
2,419.04 |
2,418.88 |
2,419.01 |
0.0K |
| 13:55 |
2,418.96 |
2,419.15 |
2,418.96 |
2,419.15 |
0.0K |
| 13:56 |
2,419.07 |
2,419.11 |
2,419.06 |
2,419.11 |
0.0K |
| 13:57 |
2,419.14 |
2,419.44 |
2,419.14 |
2,419.44 |
0.0K |
| 13:58 |
2,419.54 |
2,419.54 |
2,419.36 |
2,419.36 |
0.0K |
| 13:59 |
2,419.42 |
2,419.58 |
2,419.42 |
2,419.58 |
0.0K |
| 14:00 |
2,419.53 |
2,419.54 |
2,419.38 |
2,419.38 |
0.0K |
| 14:01 |
2,419.29 |
2,419.29 |
2,419.08 |
2,419.14 |
0.0K |
| 14:02 |
2,419.04 |
2,419.04 |
2,418.99 |
2,418.99 |
0.0K |
| 14:03 |
2,418.98 |
2,418.98 |
2,418.87 |
2,418.87 |
0.0K |
| 14:04 |
2,418.78 |
2,418.78 |
2,418.73 |
2,418.73 |
0.0K |
| 14:05 |
2,418.66 |
2,418.66 |
2,418.13 |
2,418.13 |
0.0K |
| 14:06 |
2,418.20 |
2,418.23 |
2,418.19 |
2,418.19 |
0.0K |
| 14:07 |
2,418.08 |
2,418.08 |
2,417.86 |
2,417.89 |
0.0K |
| 14:08 |
2,417.89 |
2,417.93 |
2,417.87 |
2,417.93 |
0.0K |
| 14:09 |
2,417.88 |
2,417.88 |
2,417.63 |
2,417.63 |
0.0K |
| 14:10 |
2,417.50 |
2,417.59 |
2,417.37 |
2,417.59 |
0.0K |
| 14:11 |
2,417.64 |
2,417.68 |
2,417.64 |
2,417.67 |
0.0K |
| 14:12 |
2,417.75 |
2,417.83 |
2,417.75 |
2,417.78 |
0.0K |
| 14:13 |
2,417.80 |
2,417.83 |
2,417.80 |
2,417.81 |
0.0K |
| 14:14 |
2,417.72 |
2,417.79 |
2,417.72 |
2,417.72 |
0.0K |
| 14:15 |
2,417.70 |
2,417.71 |
2,417.66 |
2,417.71 |
0.0K |
| 14:16 |
2,417.73 |
2,417.81 |
2,417.62 |
2,417.81 |
0.0K |
| 14:17 |
2,417.79 |
2,417.82 |
2,417.62 |
2,417.62 |
0.0K |
| 14:18 |
2,417.75 |
2,417.81 |
2,417.71 |
2,417.81 |
0.0K |
| 14:19 |
2,417.82 |
2,417.82 |
2,417.81 |
2,417.81 |
0.0K |
| 14:20 |
2,417.83 |
2,417.83 |
2,417.58 |
2,417.58 |
0.0K |
| 14:21 |
2,417.58 |
2,417.58 |
2,417.50 |
2,417.52 |
0.0K |
| 14:22 |
2,417.31 |
2,417.38 |
2,417.29 |
2,417.37 |
0.0K |
| 14:23 |
2,417.27 |
2,417.38 |
2,417.27 |
2,417.36 |
0.0K |
| 14:24 |
2,417.40 |
2,417.47 |
2,417.40 |
2,417.45 |
0.0K |
| 14:25 |
2,417.51 |
2,417.68 |
2,417.51 |
2,417.68 |
0.0K |
| 14:26 |
2,417.67 |
2,417.96 |
2,417.67 |
2,417.96 |
0.0K |
| 14:27 |
2,417.99 |
2,418.22 |
2,417.99 |
2,418.22 |
0.0K |
| 14:28 |
2,418.25 |
2,418.33 |
2,418.25 |
2,418.30 |
0.0K |
| 14:29 |
2,418.30 |
2,418.31 |
2,418.24 |
2,418.26 |
0.0K |
| 14:30 |
2,418.18 |
2,418.18 |
2,417.94 |
2,417.94 |
0.0K |
| 14:31 |
2,417.84 |
2,417.84 |
2,417.56 |
2,417.66 |
0.0K |
| 14:32 |
2,417.73 |
2,417.78 |
2,417.73 |
2,417.76 |
0.0K |
| 14:33 |
2,417.77 |
2,417.77 |
2,417.62 |
2,417.62 |
0.0K |
| 14:34 |
2,417.66 |
2,417.66 |
2,417.55 |
2,417.55 |
0.0K |
| 14:35 |
2,417.49 |
2,417.57 |
2,417.48 |
2,417.48 |
0.0K |
| 14:36 |
2,417.51 |
2,417.51 |
2,417.38 |
2,417.40 |
0.0K |
| 14:37 |
2,417.42 |
2,417.49 |
2,417.28 |
2,417.28 |
0.0K |
| 14:38 |
2,417.34 |
2,417.38 |
2,417.34 |
2,417.38 |
0.0K |
| 14:39 |
2,417.40 |
2,417.64 |
2,417.40 |
2,417.64 |
0.0K |
| 14:40 |
2,417.63 |
2,417.72 |
2,417.57 |
2,417.72 |
0.0K |
| 14:41 |
2,417.73 |
2,417.80 |
2,417.56 |
2,417.56 |
0.0K |
| 14:42 |
2,417.64 |
2,417.64 |
2,417.46 |
2,417.46 |
0.0K |
| 14:43 |
2,417.37 |
2,417.43 |
2,417.32 |
2,417.43 |
0.0K |
| 14:44 |
2,417.44 |
2,417.55 |
2,417.44 |
2,417.49 |
0.0K |
| 14:45 |
2,417.52 |
2,417.53 |
2,417.48 |
2,417.53 |
0.0K |
| 14:46 |
2,417.44 |
2,417.44 |
2,417.31 |
2,417.35 |
0.0K |
| 14:47 |
2,417.34 |
2,417.39 |
2,417.32 |
2,417.32 |
0.0K |
| 14:48 |
2,417.33 |
2,417.33 |
2,417.17 |
2,417.17 |
0.0K |
| 14:49 |
2,417.17 |
2,417.31 |
2,417.05 |
2,417.05 |
0.0K |
| 14:50 |
2,417.04 |
2,417.19 |
2,416.97 |
2,417.17 |
0.0K |
| 14:51 |
2,417.25 |
2,417.30 |
2,417.25 |
2,417.30 |
0.0K |
| 14:52 |
2,417.34 |
2,417.34 |
2,417.24 |
2,417.28 |
0.0K |
| 14:53 |
2,417.40 |
2,417.45 |
2,417.39 |
2,417.39 |
0.0K |
| 14:54 |
2,417.43 |
2,417.53 |
2,417.43 |
2,417.52 |
0.0K |
| 14:55 |
2,417.55 |
2,417.73 |
2,417.55 |
2,417.71 |
0.0K |
| 14:56 |
2,417.75 |
2,417.77 |
2,417.72 |
2,417.74 |
0.0K |
| 14:57 |
2,417.76 |
2,417.93 |
2,417.75 |
2,417.88 |
0.0K |
| 14:58 |
2,417.86 |
2,417.86 |
2,417.78 |
2,417.78 |
0.0K |
| 14:59 |
2,417.80 |
2,417.81 |
2,417.69 |
2,417.70 |
0.0K |
| 15:00 |
2,417.78 |
2,417.79 |
2,417.47 |
2,417.47 |
0.0K |
| 15:01 |
2,417.38 |
2,417.38 |
2,417.34 |
2,417.35 |
0.0K |
| 15:02 |
2,417.36 |
2,417.43 |
2,417.27 |
2,417.43 |
0.0K |
| 15:03 |
2,417.68 |
2,417.76 |
2,417.68 |
2,417.74 |
0.0K |
| 15:04 |
2,417.83 |
2,417.83 |
2,417.73 |
2,417.77 |
0.0K |
| 15:05 |
2,417.71 |
2,417.84 |
2,417.67 |
2,417.84 |
0.0K |
| 15:06 |
2,417.73 |
2,418.00 |
2,417.73 |
2,418.00 |
0.0K |
| 15:07 |
2,417.97 |
2,417.97 |
2,417.82 |
2,417.82 |
0.0K |
| 15:08 |
2,417.84 |
2,417.85 |
2,417.69 |
2,417.78 |
0.0K |
| 15:09 |
2,417.79 |
2,417.79 |
2,417.58 |
2,417.58 |
0.0K |
| 15:10 |
2,417.61 |
2,417.61 |
2,417.52 |
2,417.54 |
0.0K |
| 15:11 |
2,417.66 |
2,417.66 |
2,417.57 |
2,417.57 |
0.0K |
| 15:12 |
2,417.53 |
2,417.53 |
2,417.24 |
2,417.24 |
0.0K |
| 15:13 |
2,417.19 |
2,417.19 |
2,417.10 |
2,417.13 |
0.0K |
| 15:14 |
2,416.99 |
2,416.99 |
2,416.56 |
2,416.56 |
0.0K |
| 15:15 |
2,416.59 |
2,416.75 |
2,416.59 |
2,416.73 |
0.0K |
| 15:16 |
2,416.80 |
2,416.80 |
2,416.35 |
2,416.35 |
0.0K |
| 15:17 |
2,416.22 |
2,416.22 |
2,416.05 |
2,416.11 |
0.0K |
| 15:18 |
2,416.07 |
2,416.07 |
2,416.04 |
2,416.05 |
0.0K |
| 15:19 |
2,416.09 |
2,416.09 |
2,416.02 |
2,416.08 |
0.0K |
| 15:20 |
2,416.02 |
2,416.17 |
2,416.02 |
2,416.10 |
0.0K |
| 15:21 |
2,416.14 |
2,416.14 |
2,415.92 |
2,416.12 |
0.0K |
| 15:22 |
2,416.17 |
2,416.30 |
2,416.17 |
2,416.30 |
0.0K |
| 15:23 |
2,416.31 |
2,416.35 |
2,416.31 |
2,416.32 |
0.0K |
| 15:24 |
2,416.30 |
2,416.32 |
2,416.25 |
2,416.25 |
0.0K |
| 15:25 |
2,416.20 |
2,416.21 |
2,416.16 |
2,416.18 |
0.0K |
| 15:26 |
2,416.18 |
2,416.19 |
2,416.12 |
2,416.12 |
0.0K |
| 15:27 |
2,416.10 |
2,416.10 |
2,415.79 |
2,415.79 |
0.0K |
| 15:28 |
2,415.84 |
2,415.91 |
2,415.84 |
2,415.91 |
0.0K |
| 15:29 |
2,415.87 |
2,415.87 |
2,415.76 |
2,415.80 |
0.0K |
| 15:30 |
2,415.88 |
2,415.90 |
2,415.88 |
2,415.90 |
0.0K |
| 15:31 |
2,415.92 |
2,415.92 |
2,415.70 |
2,415.70 |
0.0K |
| 15:32 |
2,415.68 |
2,415.68 |
2,415.34 |
2,415.34 |
0.0K |
| 15:33 |
2,415.35 |
2,415.50 |
2,415.35 |
2,415.38 |
0.0K |
| 15:34 |
2,415.40 |
2,415.50 |
2,415.40 |
2,415.50 |
0.0K |
| 15:35 |
2,415.55 |
2,415.89 |
2,415.55 |
2,415.88 |
0.0K |
| 15:36 |
2,415.89 |
2,415.97 |
2,415.83 |
2,415.83 |
0.0K |
| 15:37 |
2,415.85 |
2,415.94 |
2,415.81 |
2,415.88 |
0.0K |
| 15:38 |
2,416.15 |
2,416.46 |
2,416.15 |
2,416.46 |
0.0K |
| 15:39 |
2,416.59 |
2,416.59 |
2,416.23 |
2,416.23 |
0.0K |
| 15:40 |
2,416.16 |
2,416.16 |
2,415.99 |
2,416.07 |
0.0K |
| 15:41 |
2,416.01 |
2,416.05 |
2,415.92 |
2,415.92 |
0.0K |
| 15:42 |
2,415.89 |
2,415.89 |
2,415.70 |
2,415.89 |
0.0K |
| 15:43 |
2,415.99 |
2,416.33 |
2,415.99 |
2,416.33 |
0.0K |
| 15:44 |
2,416.28 |
2,416.28 |
2,415.98 |
2,415.98 |
0.0K |
| 15:45 |
2,415.99 |
2,415.99 |
2,415.70 |
2,415.70 |
0.0K |
| 15:46 |
2,415.84 |
2,415.84 |
2,415.65 |
2,415.66 |
0.0K |
| 15:47 |
2,415.66 |
2,415.69 |
2,415.63 |
2,415.69 |
0.0K |
| 15:48 |
2,415.74 |
2,415.74 |
2,415.49 |
2,415.58 |
0.0K |
| 15:49 |
2,415.60 |
2,415.78 |
2,415.60 |
2,415.71 |
0.0K |
| 15:50 |
2,415.58 |
2,415.61 |
2,415.47 |
2,415.61 |
0.0K |
| 15:51 |
2,415.85 |
2,415.85 |
2,415.68 |
2,415.68 |
0.0K |
| 15:52 |
2,415.63 |
2,415.87 |
2,415.63 |
2,415.87 |
0.0K |
| 15:53 |
2,416.14 |
2,416.14 |
2,415.85 |
2,415.88 |
0.0K |
| 15:54 |
2,415.92 |
2,416.09 |
2,415.92 |
2,415.99 |
0.0K |
| 15:55 |
2,416.14 |
2,416.14 |
2,415.72 |
2,415.92 |
0.0K |
| 15:56 |
2,415.93 |
2,415.99 |
2,415.86 |
2,415.99 |
0.0K |
| 15:57 |
2,416.07 |
2,416.20 |
2,416.07 |
2,416.14 |
0.0K |
| 15:58 |
2,416.20 |
2,416.20 |
2,416.14 |
2,416.19 |
0.0K |
| 15:59 |
2,416.09 |
2,416.15 |
2,415.86 |
2,415.86 |
0.0K |
| 16:00 |
2,415.81 |
2,415.88 |
2,415.81 |
2,415.88 |
0.0K |
| 16:01 |
2,415.88 |
2,415.90 |
2,415.88 |
2,415.89 |
0.0K |
| 16:02 |
2,415.94 |
2,415.98 |
2,415.94 |
2,415.94 |
0.0K |
| 16:03 |
2,415.93 |
2,415.93 |
2,415.91 |
2,415.91 |
0.0K |
| 16:04 |
2,415.88 |
2,415.91 |
2,415.88 |
2,415.91 |
0.0K |
| 16:05 |
2,415.89 |
2,415.94 |
2,415.89 |
2,415.90 |
0.0K |
| 16:06 |
2,415.89 |
2,415.89 |
2,415.88 |
2,415.89 |
0.0K |
| 16:07 |
2,415.92 |
2,415.95 |
2,415.92 |
2,415.95 |
0.0K |
| 16:08 |
2,415.92 |
2,415.92 |
2,415.91 |
2,415.91 |
0.0K |
| 16:09 |
2,415.91 |
2,415.95 |
2,415.91 |
2,415.92 |
0.0K |
| 16:10 |
2,415.94 |
2,415.96 |
2,415.90 |
2,415.90 |
0.0K |
| 16:11 |
2,415.94 |
2,415.94 |
2,415.90 |
2,415.91 |
0.0K |
| 16:12 |
2,415.90 |
2,415.90 |
2,415.86 |
2,415.88 |
0.0K |
| 16:13 |
2,415.94 |
2,415.97 |
2,415.92 |
2,415.97 |
0.0K |
| 16:14 |
2,415.96 |
2,415.96 |
2,415.88 |
2,415.88 |
0.0K |
| 16:15 |
2,415.91 |
2,415.91 |
2,415.91 |
2,415.91 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|