| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,438.48 |
2,438.65 |
2,438.00 |
2,438.00 |
0.0K |
| 09:32 |
2,437.82 |
2,437.94 |
2,437.27 |
2,437.27 |
0.0K |
| 09:33 |
2,437.28 |
2,437.37 |
2,437.28 |
2,437.37 |
0.0K |
| 09:34 |
2,437.27 |
2,437.68 |
2,437.24 |
2,437.61 |
0.0K |
| 09:35 |
2,437.59 |
2,437.59 |
2,436.94 |
2,436.94 |
0.0K |
| 09:36 |
2,436.73 |
2,436.73 |
2,436.11 |
2,436.16 |
0.0K |
| 09:37 |
2,436.36 |
2,436.74 |
2,436.36 |
2,436.66 |
0.0K |
| 09:38 |
2,436.61 |
2,437.00 |
2,436.61 |
2,437.00 |
0.0K |
| 09:39 |
2,437.23 |
2,437.46 |
2,437.23 |
2,437.36 |
0.0K |
| 09:40 |
2,437.17 |
2,437.40 |
2,437.05 |
2,437.40 |
0.0K |
| 09:41 |
2,437.40 |
2,437.40 |
2,436.27 |
2,436.27 |
0.0K |
| 09:42 |
2,436.18 |
2,436.61 |
2,436.18 |
2,436.37 |
0.0K |
| 09:43 |
2,436.59 |
2,436.68 |
2,436.21 |
2,436.21 |
0.0K |
| 09:44 |
2,435.81 |
2,435.81 |
2,435.31 |
2,435.38 |
0.0K |
| 09:45 |
2,435.51 |
2,436.15 |
2,435.51 |
2,436.15 |
0.0K |
| 09:46 |
2,436.05 |
2,436.05 |
2,435.69 |
2,436.02 |
0.0K |
| 09:47 |
2,436.02 |
2,436.10 |
2,435.86 |
2,436.10 |
0.0K |
| 09:48 |
2,436.16 |
2,436.57 |
2,435.96 |
2,435.96 |
0.0K |
| 09:49 |
2,436.09 |
2,436.56 |
2,436.09 |
2,436.56 |
0.0K |
| 09:50 |
2,436.68 |
2,437.61 |
2,436.68 |
2,437.61 |
0.0K |
| 09:51 |
2,437.85 |
2,438.39 |
2,437.85 |
2,438.28 |
0.0K |
| 09:52 |
2,437.86 |
2,437.98 |
2,437.75 |
2,437.98 |
0.0K |
| 09:53 |
2,437.88 |
2,438.03 |
2,437.57 |
2,437.57 |
0.0K |
| 09:54 |
2,437.29 |
2,437.29 |
2,437.05 |
2,437.12 |
0.0K |
| 09:55 |
2,437.11 |
2,437.22 |
2,436.96 |
2,437.06 |
0.0K |
| 09:56 |
2,437.08 |
2,437.08 |
2,436.70 |
2,436.70 |
0.0K |
| 09:57 |
2,436.32 |
2,436.44 |
2,436.17 |
2,436.44 |
0.0K |
| 09:58 |
2,436.41 |
2,436.56 |
2,436.38 |
2,436.38 |
0.0K |
| 09:59 |
2,436.35 |
2,436.68 |
2,436.35 |
2,436.52 |
0.0K |
| 10:00 |
2,436.48 |
2,436.93 |
2,436.05 |
2,436.93 |
0.0K |
| 10:01 |
2,437.63 |
2,437.83 |
2,437.32 |
2,437.32 |
0.0K |
| 10:02 |
2,437.22 |
2,437.33 |
2,437.18 |
2,437.23 |
0.0K |
| 10:03 |
2,437.32 |
2,438.22 |
2,437.32 |
2,438.22 |
0.0K |
| 10:04 |
2,438.64 |
2,439.13 |
2,438.64 |
2,438.81 |
0.0K |
| 10:05 |
2,438.91 |
2,439.61 |
2,438.91 |
2,439.53 |
0.0K |
| 10:06 |
2,439.54 |
2,439.72 |
2,439.54 |
2,439.62 |
0.0K |
| 10:07 |
2,439.91 |
2,440.33 |
2,439.85 |
2,440.33 |
0.0K |
| 10:08 |
2,440.34 |
2,440.58 |
2,440.34 |
2,440.58 |
0.0K |
| 10:09 |
2,440.42 |
2,440.42 |
2,440.13 |
2,440.13 |
0.0K |
| 10:10 |
2,440.43 |
2,440.43 |
2,439.75 |
2,439.75 |
0.0K |
| 10:11 |
2,439.83 |
2,440.13 |
2,439.83 |
2,440.13 |
0.0K |
| 10:12 |
2,440.08 |
2,440.17 |
2,439.80 |
2,439.88 |
0.0K |
| 10:13 |
2,439.88 |
2,440.19 |
2,439.87 |
2,439.95 |
0.0K |
| 10:14 |
2,439.96 |
2,440.00 |
2,439.96 |
2,439.96 |
0.0K |
| 10:15 |
2,440.03 |
2,440.32 |
2,440.03 |
2,440.32 |
0.0K |
| 10:16 |
2,440.47 |
2,440.57 |
2,440.31 |
2,440.31 |
0.0K |
| 10:17 |
2,440.11 |
2,440.16 |
2,440.11 |
2,440.11 |
0.0K |
| 10:18 |
2,440.36 |
2,440.98 |
2,440.36 |
2,440.65 |
0.0K |
| 10:19 |
2,440.45 |
2,440.78 |
2,440.45 |
2,440.68 |
0.0K |
| 10:20 |
2,440.79 |
2,440.93 |
2,440.77 |
2,440.93 |
0.0K |
| 10:21 |
2,440.95 |
2,441.05 |
2,440.95 |
2,440.96 |
0.0K |
| 10:22 |
2,441.10 |
2,441.29 |
2,441.10 |
2,441.29 |
0.0K |
| 10:23 |
2,441.51 |
2,441.51 |
2,441.35 |
2,441.41 |
0.0K |
| 10:24 |
2,441.35 |
2,441.37 |
2,440.94 |
2,440.94 |
0.0K |
| 10:25 |
2,440.96 |
2,440.96 |
2,440.58 |
2,440.58 |
0.0K |
| 10:26 |
2,440.64 |
2,440.88 |
2,440.17 |
2,440.17 |
0.0K |
| 10:27 |
2,440.10 |
2,440.70 |
2,440.10 |
2,440.70 |
0.0K |
| 10:28 |
2,441.06 |
2,441.06 |
2,440.67 |
2,441.04 |
0.0K |
| 10:29 |
2,441.02 |
2,441.44 |
2,441.02 |
2,441.17 |
0.0K |
| 10:30 |
2,441.34 |
2,441.34 |
2,441.19 |
2,441.19 |
0.0K |
| 10:31 |
2,441.14 |
2,441.22 |
2,440.99 |
2,441.22 |
0.0K |
| 10:32 |
2,441.17 |
2,441.17 |
2,440.71 |
2,440.71 |
0.0K |
| 10:33 |
2,441.09 |
2,441.29 |
2,441.06 |
2,441.06 |
0.0K |
| 10:34 |
2,441.16 |
2,441.24 |
2,441.16 |
2,441.24 |
0.0K |
| 10:35 |
2,441.05 |
2,441.10 |
2,440.90 |
2,440.90 |
0.0K |
| 10:36 |
2,441.00 |
2,441.20 |
2,441.00 |
2,441.15 |
0.0K |
| 10:37 |
2,441.48 |
2,441.60 |
2,441.35 |
2,441.60 |
0.0K |
| 10:38 |
2,441.68 |
2,441.68 |
2,441.50 |
2,441.50 |
0.0K |
| 10:39 |
2,441.66 |
2,442.46 |
2,441.66 |
2,442.46 |
0.0K |
| 10:40 |
2,442.55 |
2,442.95 |
2,442.55 |
2,442.95 |
0.0K |
| 10:41 |
2,442.81 |
2,442.81 |
2,442.26 |
2,442.26 |
0.0K |
| 10:42 |
2,442.44 |
2,442.61 |
2,442.44 |
2,442.47 |
0.0K |
| 10:43 |
2,442.38 |
2,442.51 |
2,442.26 |
2,442.51 |
0.0K |
| 10:44 |
2,442.38 |
2,442.56 |
2,442.38 |
2,442.56 |
0.0K |
| 10:45 |
2,442.52 |
2,442.69 |
2,442.38 |
2,442.38 |
0.0K |
| 10:46 |
2,442.34 |
2,442.42 |
2,442.12 |
2,442.12 |
0.0K |
| 10:47 |
2,442.20 |
2,442.28 |
2,442.20 |
2,442.26 |
0.0K |
| 10:48 |
2,442.03 |
2,442.03 |
2,441.95 |
2,441.97 |
0.0K |
| 10:49 |
2,442.05 |
2,442.05 |
2,441.84 |
2,441.87 |
0.0K |
| 10:50 |
2,441.69 |
2,441.69 |
2,441.20 |
2,441.34 |
0.0K |
| 10:51 |
2,441.24 |
2,441.37 |
2,441.12 |
2,441.12 |
0.0K |
| 10:52 |
2,441.22 |
2,441.38 |
2,441.22 |
2,441.38 |
0.0K |
| 10:53 |
2,441.25 |
2,441.37 |
2,441.25 |
2,441.30 |
0.0K |
| 10:54 |
2,441.28 |
2,441.28 |
2,440.27 |
2,440.27 |
0.0K |
| 10:55 |
2,440.25 |
2,440.31 |
2,439.98 |
2,440.00 |
0.0K |
| 10:56 |
2,440.23 |
2,440.35 |
2,440.23 |
2,440.26 |
0.0K |
| 10:57 |
2,439.97 |
2,440.59 |
2,439.97 |
2,440.59 |
0.0K |
| 10:58 |
2,440.82 |
2,440.82 |
2,440.71 |
2,440.80 |
0.0K |
| 10:59 |
2,440.75 |
2,441.28 |
2,440.75 |
2,441.28 |
0.0K |
| 11:00 |
2,441.30 |
2,441.92 |
2,441.30 |
2,441.84 |
0.0K |
| 11:01 |
2,441.79 |
2,441.85 |
2,441.73 |
2,441.73 |
0.0K |
| 11:02 |
2,441.77 |
2,441.78 |
2,441.63 |
2,441.78 |
0.0K |
| 11:03 |
2,441.89 |
2,441.95 |
2,441.87 |
2,441.93 |
0.0K |
| 11:04 |
2,442.03 |
2,442.18 |
2,441.82 |
2,441.82 |
0.0K |
| 11:05 |
2,441.78 |
2,441.86 |
2,441.78 |
2,441.86 |
0.0K |
| 11:06 |
2,441.77 |
2,441.77 |
2,441.62 |
2,441.62 |
0.0K |
| 11:07 |
2,441.71 |
2,441.71 |
2,441.46 |
2,441.48 |
0.0K |
| 11:08 |
2,441.63 |
2,442.15 |
2,441.63 |
2,442.15 |
0.0K |
| 11:09 |
2,442.15 |
2,442.63 |
2,442.15 |
2,442.63 |
0.0K |
| 11:10 |
2,442.69 |
2,442.69 |
2,442.38 |
2,442.64 |
0.0K |
| 11:11 |
2,442.59 |
2,442.80 |
2,442.59 |
2,442.80 |
0.0K |
| 11:12 |
2,442.71 |
2,442.71 |
2,442.61 |
2,442.61 |
0.0K |
| 11:13 |
2,442.57 |
2,442.57 |
2,442.37 |
2,442.39 |
0.0K |
| 11:14 |
2,442.37 |
2,442.37 |
2,441.98 |
2,442.05 |
0.0K |
| 11:15 |
2,442.21 |
2,442.22 |
2,442.04 |
2,442.04 |
0.0K |
| 11:16 |
2,441.74 |
2,442.13 |
2,441.74 |
2,441.98 |
0.0K |
| 11:17 |
2,442.08 |
2,442.25 |
2,442.08 |
2,442.25 |
0.0K |
| 11:18 |
2,442.25 |
2,442.38 |
2,442.25 |
2,442.36 |
0.0K |
| 11:19 |
2,442.36 |
2,442.36 |
2,442.19 |
2,442.24 |
0.0K |
| 11:20 |
2,442.09 |
2,442.09 |
2,441.95 |
2,441.95 |
0.0K |
| 11:21 |
2,441.55 |
2,441.68 |
2,441.40 |
2,441.40 |
0.0K |
| 11:22 |
2,441.10 |
2,441.10 |
2,440.74 |
2,440.74 |
0.0K |
| 11:23 |
2,440.89 |
2,441.23 |
2,440.89 |
2,441.19 |
0.0K |
| 11:24 |
2,441.11 |
2,441.43 |
2,441.05 |
2,441.43 |
0.0K |
| 11:25 |
2,441.43 |
2,441.76 |
2,441.43 |
2,441.76 |
0.0K |
| 11:26 |
2,441.65 |
2,441.65 |
2,440.62 |
2,440.67 |
0.0K |
| 11:27 |
2,440.70 |
2,440.80 |
2,440.48 |
2,440.60 |
0.0K |
| 11:28 |
2,440.55 |
2,440.72 |
2,440.50 |
2,440.72 |
0.0K |
| 11:29 |
2,440.30 |
2,441.70 |
2,440.30 |
2,441.70 |
0.0K |
| 11:30 |
2,441.31 |
2,442.63 |
2,441.31 |
2,442.21 |
0.0K |
| 11:31 |
2,442.01 |
2,442.06 |
2,441.76 |
2,441.76 |
0.0K |
| 11:32 |
2,441.88 |
2,441.93 |
2,441.67 |
2,441.67 |
0.0K |
| 11:33 |
2,441.70 |
2,441.70 |
2,441.38 |
2,441.45 |
0.0K |
| 11:34 |
2,441.44 |
2,442.00 |
2,441.44 |
2,442.00 |
0.0K |
| 11:35 |
2,442.05 |
2,442.05 |
2,441.78 |
2,441.78 |
0.0K |
| 11:36 |
2,441.50 |
2,441.75 |
2,441.36 |
2,441.64 |
0.0K |
| 11:37 |
2,441.36 |
2,441.36 |
2,440.86 |
2,440.86 |
0.0K |
| 11:38 |
2,440.60 |
2,440.66 |
2,440.57 |
2,440.66 |
0.0K |
| 11:39 |
2,440.76 |
2,440.76 |
2,440.29 |
2,440.39 |
0.0K |
| 11:40 |
2,440.38 |
2,440.39 |
2,439.92 |
2,439.92 |
0.0K |
| 11:41 |
2,439.99 |
2,440.12 |
2,439.86 |
2,439.86 |
0.0K |
| 11:42 |
2,440.06 |
2,440.06 |
2,439.81 |
2,439.81 |
0.0K |
| 11:43 |
2,439.89 |
2,439.89 |
2,439.63 |
2,439.63 |
0.0K |
| 11:44 |
2,439.54 |
2,439.69 |
2,439.53 |
2,439.69 |
0.0K |
| 11:45 |
2,439.74 |
2,439.93 |
2,439.74 |
2,439.93 |
0.0K |
| 11:46 |
2,439.91 |
2,439.93 |
2,439.81 |
2,439.93 |
0.0K |
| 11:47 |
2,440.26 |
2,440.28 |
2,440.12 |
2,440.12 |
0.0K |
| 11:48 |
2,440.17 |
2,440.17 |
2,439.90 |
2,440.05 |
0.0K |
| 11:49 |
2,440.00 |
2,440.00 |
2,439.50 |
2,439.50 |
0.0K |
| 11:50 |
2,439.50 |
2,439.50 |
2,438.79 |
2,438.93 |
0.0K |
| 11:51 |
2,438.84 |
2,438.89 |
2,438.55 |
2,438.55 |
0.0K |
| 11:52 |
2,438.40 |
2,438.42 |
2,438.16 |
2,438.16 |
0.0K |
| 11:53 |
2,438.16 |
2,438.29 |
2,437.95 |
2,437.95 |
0.0K |
| 11:54 |
2,438.05 |
2,438.30 |
2,438.05 |
2,438.30 |
0.0K |
| 11:55 |
2,438.31 |
2,438.31 |
2,437.62 |
2,437.62 |
0.0K |
| 11:56 |
2,437.66 |
2,437.98 |
2,437.66 |
2,437.98 |
0.0K |
| 11:57 |
2,438.08 |
2,438.08 |
2,437.85 |
2,437.85 |
0.0K |
| 11:58 |
2,437.85 |
2,437.91 |
2,437.79 |
2,437.79 |
0.0K |
| 11:59 |
2,437.66 |
2,437.66 |
2,437.35 |
2,437.35 |
0.0K |
| 12:00 |
2,437.28 |
2,437.61 |
2,437.20 |
2,437.61 |
0.0K |
| 12:01 |
2,437.61 |
2,437.69 |
2,437.60 |
2,437.62 |
0.0K |
| 12:02 |
2,437.67 |
2,437.77 |
2,437.54 |
2,437.54 |
0.0K |
| 12:03 |
2,437.22 |
2,437.22 |
2,436.52 |
2,436.81 |
0.0K |
| 12:04 |
2,436.67 |
2,436.67 |
2,435.92 |
2,435.92 |
0.0K |
| 12:05 |
2,435.76 |
2,435.76 |
2,435.60 |
2,435.67 |
0.0K |
| 12:06 |
2,435.82 |
2,435.82 |
2,434.94 |
2,434.94 |
0.0K |
| 12:07 |
2,434.98 |
2,435.24 |
2,434.96 |
2,435.24 |
0.0K |
| 12:08 |
2,435.48 |
2,435.48 |
2,435.29 |
2,435.40 |
0.0K |
| 12:09 |
2,435.38 |
2,435.94 |
2,435.31 |
2,435.94 |
0.0K |
| 12:10 |
2,435.88 |
2,435.88 |
2,435.79 |
2,435.79 |
0.0K |
| 12:11 |
2,435.85 |
2,435.85 |
2,435.78 |
2,435.82 |
0.0K |
| 12:12 |
2,435.71 |
2,435.71 |
2,435.10 |
2,435.10 |
0.0K |
| 12:13 |
2,435.05 |
2,435.25 |
2,435.05 |
2,435.25 |
0.0K |
| 12:14 |
2,435.24 |
2,435.45 |
2,435.04 |
2,435.04 |
0.0K |
| 12:15 |
2,434.96 |
2,435.16 |
2,434.96 |
2,435.16 |
0.0K |
| 12:16 |
2,435.18 |
2,435.21 |
2,435.08 |
2,435.21 |
0.0K |
| 12:17 |
2,435.16 |
2,435.16 |
2,434.76 |
2,434.76 |
0.0K |
| 12:18 |
2,434.64 |
2,435.20 |
2,434.64 |
2,435.20 |
0.0K |
| 12:19 |
2,435.53 |
2,435.58 |
2,435.53 |
2,435.58 |
0.0K |
| 12:20 |
2,435.62 |
2,436.78 |
2,435.62 |
2,436.78 |
0.0K |
| 12:21 |
2,436.83 |
2,436.88 |
2,436.74 |
2,436.88 |
0.0K |
| 12:22 |
2,436.72 |
2,437.07 |
2,436.72 |
2,436.95 |
0.0K |
| 12:23 |
2,436.87 |
2,436.87 |
2,436.63 |
2,436.63 |
0.0K |
| 12:24 |
2,436.58 |
2,436.58 |
2,435.83 |
2,435.83 |
0.0K |
| 12:25 |
2,435.77 |
2,435.77 |
2,434.96 |
2,434.96 |
0.0K |
| 12:26 |
2,435.30 |
2,435.32 |
2,435.23 |
2,435.32 |
0.0K |
| 12:27 |
2,435.12 |
2,435.12 |
2,434.15 |
2,434.15 |
0.0K |
| 12:28 |
2,433.89 |
2,434.13 |
2,433.89 |
2,434.13 |
0.0K |
| 12:29 |
2,434.22 |
2,434.59 |
2,434.22 |
2,434.44 |
0.0K |
| 12:30 |
2,434.50 |
2,434.77 |
2,434.50 |
2,434.77 |
0.0K |
| 12:31 |
2,435.47 |
2,435.64 |
2,435.34 |
2,435.34 |
0.0K |
| 12:32 |
2,435.24 |
2,435.24 |
2,435.02 |
2,435.14 |
0.0K |
| 12:33 |
2,435.08 |
2,435.23 |
2,435.08 |
2,435.18 |
0.0K |
| 12:34 |
2,435.13 |
2,435.13 |
2,434.86 |
2,435.02 |
0.0K |
| 12:35 |
2,435.02 |
2,435.02 |
2,434.83 |
2,434.83 |
0.0K |
| 12:36 |
2,434.69 |
2,434.69 |
2,434.31 |
2,434.31 |
0.0K |
| 12:37 |
2,434.28 |
2,434.35 |
2,434.21 |
2,434.21 |
0.0K |
| 12:38 |
2,434.15 |
2,434.15 |
2,434.07 |
2,434.14 |
0.0K |
| 12:39 |
2,434.13 |
2,434.13 |
2,433.94 |
2,433.94 |
0.0K |
| 12:40 |
2,433.83 |
2,434.20 |
2,433.79 |
2,434.20 |
0.0K |
| 12:41 |
2,434.40 |
2,434.96 |
2,434.40 |
2,434.68 |
0.0K |
| 12:42 |
2,434.67 |
2,434.75 |
2,434.57 |
2,434.75 |
0.0K |
| 12:43 |
2,434.73 |
2,434.73 |
2,434.27 |
2,434.27 |
0.0K |
| 12:44 |
2,434.25 |
2,434.28 |
2,434.17 |
2,434.17 |
0.0K |
| 12:45 |
2,434.18 |
2,434.22 |
2,434.12 |
2,434.18 |
0.0K |
| 12:46 |
2,433.99 |
2,433.99 |
2,433.13 |
2,433.13 |
0.0K |
| 12:47 |
2,432.86 |
2,432.86 |
2,432.31 |
2,432.31 |
0.0K |
| 12:48 |
2,432.25 |
2,432.32 |
2,432.10 |
2,432.32 |
0.0K |
| 12:49 |
2,432.59 |
2,432.59 |
2,431.99 |
2,432.26 |
0.0K |
| 12:50 |
2,432.33 |
2,432.53 |
2,432.33 |
2,432.42 |
0.0K |
| 12:51 |
2,432.67 |
2,432.88 |
2,432.53 |
2,432.84 |
0.0K |
| 12:52 |
2,432.91 |
2,432.91 |
2,432.34 |
2,432.34 |
0.0K |
| 12:53 |
2,432.29 |
2,432.74 |
2,432.18 |
2,432.74 |
0.0K |
| 12:54 |
2,432.63 |
2,432.83 |
2,432.63 |
2,432.83 |
0.0K |
| 12:55 |
2,432.95 |
2,433.53 |
2,432.95 |
2,433.53 |
0.0K |
| 12:56 |
2,433.47 |
2,433.86 |
2,433.47 |
2,433.51 |
0.0K |
| 12:57 |
2,433.53 |
2,433.58 |
2,433.46 |
2,433.58 |
0.0K |
| 12:58 |
2,433.70 |
2,434.87 |
2,433.70 |
2,434.87 |
0.0K |
| 12:59 |
2,434.99 |
2,435.28 |
2,434.99 |
2,435.09 |
0.0K |
| 13:00 |
2,434.90 |
2,434.99 |
2,434.56 |
2,434.56 |
0.0K |
| 13:01 |
2,434.40 |
2,434.95 |
2,434.40 |
2,434.78 |
0.0K |
| 13:02 |
2,434.45 |
2,434.76 |
2,434.45 |
2,434.73 |
0.0K |
| 13:03 |
2,434.71 |
2,434.71 |
2,433.96 |
2,433.96 |
0.0K |
| 13:04 |
2,433.95 |
2,434.01 |
2,433.94 |
2,433.94 |
0.0K |
| 13:05 |
2,433.96 |
2,434.65 |
2,433.96 |
2,434.65 |
0.0K |
| 13:06 |
2,434.70 |
2,434.70 |
2,433.75 |
2,433.75 |
0.0K |
| 13:07 |
2,433.74 |
2,434.09 |
2,433.74 |
2,433.98 |
0.0K |
| 13:08 |
2,433.92 |
2,433.97 |
2,433.86 |
2,433.86 |
0.0K |
| 13:09 |
2,433.81 |
2,433.85 |
2,433.74 |
2,433.79 |
0.0K |
| 13:10 |
2,433.77 |
2,433.88 |
2,433.43 |
2,433.43 |
0.0K |
| 13:11 |
2,433.18 |
2,434.01 |
2,433.18 |
2,434.01 |
0.0K |
| 13:12 |
2,433.94 |
2,434.21 |
2,433.94 |
2,434.21 |
0.0K |
| 13:13 |
2,434.34 |
2,434.34 |
2,433.81 |
2,433.85 |
0.0K |
| 13:14 |
2,433.95 |
2,434.04 |
2,433.95 |
2,434.04 |
0.0K |
| 13:15 |
2,434.27 |
2,435.13 |
2,434.27 |
2,435.13 |
0.0K |
| 13:16 |
2,435.12 |
2,435.12 |
2,435.08 |
2,435.11 |
0.0K |
| 13:17 |
2,435.17 |
2,435.26 |
2,435.07 |
2,435.26 |
0.0K |
| 13:18 |
2,435.37 |
2,435.65 |
2,435.26 |
2,435.65 |
0.0K |
| 13:19 |
2,435.87 |
2,435.99 |
2,435.87 |
2,435.96 |
0.0K |
| 13:20 |
2,435.93 |
2,435.93 |
2,435.69 |
2,435.69 |
0.0K |
| 13:21 |
2,435.64 |
2,436.35 |
2,435.64 |
2,436.35 |
0.0K |
| 13:22 |
2,436.42 |
2,436.42 |
2,436.20 |
2,436.20 |
0.0K |
| 13:23 |
2,436.12 |
2,436.38 |
2,436.12 |
2,436.32 |
0.0K |
| 13:24 |
2,436.46 |
2,436.47 |
2,436.37 |
2,436.37 |
0.0K |
| 13:25 |
2,436.44 |
2,436.44 |
2,436.37 |
2,436.42 |
0.0K |
| 13:26 |
2,436.15 |
2,436.15 |
2,435.92 |
2,435.92 |
0.0K |
| 13:27 |
2,435.80 |
2,435.80 |
2,435.55 |
2,435.59 |
0.0K |
| 13:28 |
2,435.51 |
2,435.51 |
2,434.87 |
2,434.87 |
0.0K |
| 13:29 |
2,434.59 |
2,434.59 |
2,434.02 |
2,434.02 |
0.0K |
| 13:30 |
2,434.11 |
2,434.40 |
2,434.08 |
2,434.40 |
0.0K |
| 13:31 |
2,434.51 |
2,434.66 |
2,434.22 |
2,434.66 |
0.0K |
| 13:32 |
2,434.55 |
2,434.81 |
2,434.55 |
2,434.71 |
0.0K |
| 13:33 |
2,434.56 |
2,434.61 |
2,434.45 |
2,434.45 |
0.0K |
| 13:34 |
2,434.52 |
2,434.57 |
2,434.45 |
2,434.45 |
0.0K |
| 13:35 |
2,434.29 |
2,434.39 |
2,434.18 |
2,434.18 |
0.0K |
| 13:36 |
2,434.12 |
2,434.12 |
2,433.94 |
2,433.94 |
0.0K |
| 13:37 |
2,433.86 |
2,433.86 |
2,433.17 |
2,433.21 |
0.0K |
| 13:38 |
2,433.14 |
2,433.41 |
2,433.04 |
2,433.04 |
0.0K |
| 13:39 |
2,432.96 |
2,432.96 |
2,432.62 |
2,432.62 |
0.0K |
| 13:40 |
2,432.40 |
2,432.40 |
2,431.94 |
2,431.95 |
0.0K |
| 13:41 |
2,431.82 |
2,431.82 |
2,431.66 |
2,431.66 |
0.0K |
| 13:42 |
2,431.65 |
2,431.65 |
2,431.32 |
2,431.65 |
0.0K |
| 13:43 |
2,431.65 |
2,431.85 |
2,431.44 |
2,431.84 |
0.0K |
| 13:44 |
2,431.92 |
2,432.36 |
2,431.92 |
2,432.36 |
0.0K |
| 13:45 |
2,432.43 |
2,432.90 |
2,432.28 |
2,432.90 |
0.0K |
| 13:46 |
2,433.13 |
2,433.76 |
2,433.13 |
2,433.76 |
0.0K |
| 13:47 |
2,433.74 |
2,433.74 |
2,433.50 |
2,433.69 |
0.0K |
| 13:48 |
2,433.58 |
2,433.67 |
2,433.51 |
2,433.67 |
0.0K |
| 13:49 |
2,433.57 |
2,433.57 |
2,433.46 |
2,433.46 |
0.0K |
| 13:50 |
2,433.35 |
2,433.49 |
2,433.35 |
2,433.49 |
0.0K |
| 13:51 |
2,433.38 |
2,434.00 |
2,433.38 |
2,433.87 |
0.0K |
| 13:52 |
2,433.82 |
2,434.62 |
2,433.82 |
2,434.62 |
0.0K |
| 13:53 |
2,434.60 |
2,434.60 |
2,434.52 |
2,434.57 |
0.0K |
| 13:54 |
2,434.47 |
2,434.47 |
2,434.01 |
2,434.01 |
0.0K |
| 13:55 |
2,434.03 |
2,434.23 |
2,434.03 |
2,434.23 |
0.0K |
| 13:56 |
2,434.07 |
2,434.28 |
2,433.87 |
2,433.87 |
0.0K |
| 13:57 |
2,433.96 |
2,433.99 |
2,433.73 |
2,433.73 |
0.0K |
| 13:58 |
2,433.63 |
2,433.63 |
2,433.51 |
2,433.58 |
0.0K |
| 13:59 |
2,433.49 |
2,433.60 |
2,433.26 |
2,433.60 |
0.0K |
| 14:00 |
2,433.60 |
2,433.66 |
2,433.45 |
2,433.66 |
0.0K |
| 14:01 |
2,433.60 |
2,433.60 |
2,432.98 |
2,432.98 |
0.0K |
| 14:02 |
2,432.85 |
2,432.85 |
2,432.19 |
2,432.40 |
0.0K |
| 14:03 |
2,432.38 |
2,432.41 |
2,432.21 |
2,432.21 |
0.0K |
| 14:04 |
2,431.97 |
2,431.97 |
2,431.82 |
2,431.94 |
0.0K |
| 14:05 |
2,431.84 |
2,432.02 |
2,431.84 |
2,431.91 |
0.0K |
| 14:06 |
2,431.95 |
2,431.95 |
2,431.68 |
2,431.85 |
0.0K |
| 14:07 |
2,432.18 |
2,432.60 |
2,432.18 |
2,432.60 |
0.0K |
| 14:08 |
2,432.57 |
2,432.58 |
2,432.36 |
2,432.58 |
0.0K |
| 14:09 |
2,432.46 |
2,432.46 |
2,432.26 |
2,432.44 |
0.0K |
| 14:10 |
2,432.45 |
2,433.66 |
2,432.45 |
2,433.48 |
0.0K |
| 14:11 |
2,433.60 |
2,433.60 |
2,433.04 |
2,433.04 |
0.0K |
| 14:12 |
2,432.99 |
2,432.99 |
2,432.73 |
2,432.73 |
0.0K |
| 14:13 |
2,432.67 |
2,433.00 |
2,432.67 |
2,433.00 |
0.0K |
| 14:14 |
2,433.05 |
2,433.05 |
2,432.79 |
2,432.79 |
0.0K |
| 14:15 |
2,432.71 |
2,432.82 |
2,432.69 |
2,432.69 |
0.0K |
| 14:16 |
2,432.86 |
2,432.86 |
2,432.32 |
2,432.42 |
0.0K |
| 14:17 |
2,432.29 |
2,432.38 |
2,432.26 |
2,432.38 |
0.0K |
| 14:18 |
2,432.65 |
2,432.65 |
2,432.05 |
2,432.05 |
0.0K |
| 14:19 |
2,432.03 |
2,432.03 |
2,431.36 |
2,431.36 |
0.0K |
| 14:20 |
2,431.53 |
2,431.53 |
2,431.43 |
2,431.45 |
0.0K |
| 14:21 |
2,431.31 |
2,431.37 |
2,431.30 |
2,431.31 |
0.0K |
| 14:22 |
2,431.10 |
2,431.15 |
2,431.07 |
2,431.07 |
0.0K |
| 14:23 |
2,431.18 |
2,431.36 |
2,431.18 |
2,431.27 |
0.0K |
| 14:24 |
2,431.42 |
2,431.94 |
2,431.42 |
2,431.94 |
0.0K |
| 14:25 |
2,431.97 |
2,431.97 |
2,431.26 |
2,431.26 |
0.0K |
| 14:26 |
2,431.61 |
2,431.61 |
2,431.07 |
2,431.07 |
0.0K |
| 14:27 |
2,431.17 |
2,431.17 |
2,430.59 |
2,430.59 |
0.0K |
| 14:28 |
2,430.66 |
2,430.75 |
2,430.52 |
2,430.75 |
0.0K |
| 14:29 |
2,430.36 |
2,430.70 |
2,430.36 |
2,430.70 |
0.0K |
| 14:30 |
2,430.68 |
2,430.68 |
2,430.52 |
2,430.58 |
0.0K |
| 14:31 |
2,430.37 |
2,430.37 |
2,430.18 |
2,430.24 |
0.0K |
| 14:32 |
2,430.36 |
2,431.23 |
2,430.36 |
2,431.23 |
0.0K |
| 14:33 |
2,431.05 |
2,431.05 |
2,430.80 |
2,430.95 |
0.0K |
| 14:34 |
2,431.13 |
2,431.39 |
2,431.13 |
2,431.21 |
0.0K |
| 14:35 |
2,431.09 |
2,431.30 |
2,430.99 |
2,431.30 |
0.0K |
| 14:36 |
2,431.38 |
2,431.97 |
2,431.38 |
2,431.93 |
0.0K |
| 14:37 |
2,431.75 |
2,431.75 |
2,431.05 |
2,431.05 |
0.0K |
| 14:38 |
2,430.99 |
2,431.47 |
2,430.86 |
2,431.47 |
0.0K |
| 14:39 |
2,431.63 |
2,431.63 |
2,431.53 |
2,431.60 |
0.0K |
| 14:40 |
2,431.45 |
2,431.92 |
2,431.39 |
2,431.92 |
0.0K |
| 14:41 |
2,431.92 |
2,431.99 |
2,431.86 |
2,431.88 |
0.0K |
| 14:42 |
2,432.40 |
2,433.11 |
2,432.40 |
2,433.11 |
0.0K |
| 14:43 |
2,433.40 |
2,433.45 |
2,433.23 |
2,433.45 |
0.0K |
| 14:44 |
2,433.42 |
2,433.46 |
2,432.98 |
2,432.98 |
0.0K |
| 14:45 |
2,432.97 |
2,433.42 |
2,432.97 |
2,433.42 |
0.0K |
| 14:46 |
2,433.52 |
2,434.03 |
2,433.52 |
2,434.03 |
0.0K |
| 14:47 |
2,434.36 |
2,434.36 |
2,434.00 |
2,434.18 |
0.0K |
| 14:48 |
2,434.15 |
2,435.56 |
2,434.15 |
2,435.56 |
0.0K |
| 14:49 |
2,436.12 |
2,436.18 |
2,435.89 |
2,435.89 |
0.0K |
| 14:50 |
2,435.73 |
2,436.28 |
2,435.73 |
2,436.28 |
0.0K |
| 14:51 |
2,436.59 |
2,437.02 |
2,436.39 |
2,437.02 |
0.0K |
| 14:52 |
2,437.15 |
2,437.37 |
2,437.05 |
2,437.05 |
0.0K |
| 14:53 |
2,437.26 |
2,437.26 |
2,436.49 |
2,436.49 |
0.0K |
| 14:54 |
2,436.32 |
2,436.32 |
2,436.16 |
2,436.30 |
0.0K |
| 14:55 |
2,436.08 |
2,436.08 |
2,434.68 |
2,434.68 |
0.0K |
| 14:56 |
2,434.25 |
2,434.46 |
2,434.19 |
2,434.46 |
0.0K |
| 14:57 |
2,434.47 |
2,434.70 |
2,434.07 |
2,434.07 |
0.0K |
| 14:58 |
2,433.70 |
2,433.70 |
2,433.26 |
2,433.26 |
0.0K |
| 14:59 |
2,432.95 |
2,432.95 |
2,431.81 |
2,431.81 |
0.0K |
| 15:00 |
2,431.69 |
2,431.92 |
2,431.30 |
2,431.92 |
0.0K |
| 15:01 |
2,432.11 |
2,432.80 |
2,432.11 |
2,432.53 |
0.0K |
| 15:02 |
2,432.49 |
2,432.77 |
2,432.11 |
2,432.11 |
0.0K |
| 15:03 |
2,432.06 |
2,432.71 |
2,432.06 |
2,432.71 |
0.0K |
| 15:04 |
2,432.75 |
2,433.51 |
2,432.75 |
2,433.51 |
0.0K |
| 15:05 |
2,433.36 |
2,433.41 |
2,432.98 |
2,433.41 |
0.0K |
| 15:06 |
2,433.35 |
2,434.25 |
2,433.35 |
2,434.25 |
0.0K |
| 15:07 |
2,433.89 |
2,433.89 |
2,433.42 |
2,433.42 |
0.0K |
| 15:08 |
2,433.37 |
2,433.61 |
2,433.32 |
2,433.59 |
0.0K |
| 15:09 |
2,433.51 |
2,433.71 |
2,433.51 |
2,433.66 |
0.0K |
| 15:10 |
2,433.63 |
2,433.98 |
2,433.63 |
2,433.72 |
0.0K |
| 15:11 |
2,434.11 |
2,434.53 |
2,434.11 |
2,434.26 |
0.0K |
| 15:12 |
2,434.07 |
2,434.16 |
2,433.89 |
2,433.89 |
0.0K |
| 15:13 |
2,433.68 |
2,433.89 |
2,433.68 |
2,433.84 |
0.0K |
| 15:14 |
2,434.00 |
2,434.62 |
2,434.00 |
2,434.62 |
0.0K |
| 15:15 |
2,434.74 |
2,435.13 |
2,434.74 |
2,434.86 |
0.0K |
| 15:16 |
2,434.78 |
2,434.78 |
2,434.19 |
2,434.19 |
0.0K |
| 15:17 |
2,434.24 |
2,434.35 |
2,434.24 |
2,434.27 |
0.0K |
| 15:18 |
2,434.40 |
2,434.50 |
2,434.25 |
2,434.50 |
0.0K |
| 15:19 |
2,434.64 |
2,434.95 |
2,434.61 |
2,434.62 |
0.0K |
| 15:20 |
2,435.11 |
2,435.38 |
2,435.11 |
2,435.18 |
0.0K |
| 15:21 |
2,434.81 |
2,434.81 |
2,434.72 |
2,434.76 |
0.0K |
| 15:22 |
2,434.81 |
2,434.81 |
2,433.58 |
2,433.58 |
0.0K |
| 15:23 |
2,433.71 |
2,433.86 |
2,433.61 |
2,433.61 |
0.0K |
| 15:24 |
2,433.31 |
2,433.31 |
2,432.60 |
2,432.73 |
0.0K |
| 15:25 |
2,432.92 |
2,433.09 |
2,432.88 |
2,433.09 |
0.0K |
| 15:26 |
2,433.30 |
2,433.49 |
2,433.16 |
2,433.49 |
0.0K |
| 15:27 |
2,433.65 |
2,433.78 |
2,433.45 |
2,433.78 |
0.0K |
| 15:28 |
2,433.96 |
2,434.10 |
2,433.96 |
2,434.08 |
0.0K |
| 15:29 |
2,434.53 |
2,434.66 |
2,434.43 |
2,434.66 |
0.0K |
| 15:30 |
2,434.69 |
2,435.14 |
2,434.66 |
2,434.97 |
0.0K |
| 15:31 |
2,434.90 |
2,434.91 |
2,434.74 |
2,434.91 |
0.0K |
| 15:32 |
2,435.16 |
2,435.56 |
2,435.16 |
2,435.52 |
0.0K |
| 15:33 |
2,435.63 |
2,436.05 |
2,435.63 |
2,435.75 |
0.0K |
| 15:34 |
2,435.39 |
2,435.39 |
2,434.83 |
2,434.83 |
0.0K |
| 15:35 |
2,434.73 |
2,434.73 |
2,434.58 |
2,434.72 |
0.0K |
| 15:36 |
2,434.87 |
2,435.53 |
2,434.87 |
2,435.53 |
0.0K |
| 15:37 |
2,435.26 |
2,435.26 |
2,434.87 |
2,434.87 |
0.0K |
| 15:38 |
2,434.72 |
2,434.72 |
2,434.38 |
2,434.42 |
0.0K |
| 15:39 |
2,434.61 |
2,434.61 |
2,434.39 |
2,434.45 |
0.0K |
| 15:40 |
2,434.12 |
2,434.36 |
2,434.06 |
2,434.10 |
0.0K |
| 15:41 |
2,434.23 |
2,434.23 |
2,433.71 |
2,433.78 |
0.0K |
| 15:42 |
2,434.04 |
2,434.04 |
2,433.47 |
2,433.47 |
0.0K |
| 15:43 |
2,433.13 |
2,433.20 |
2,433.11 |
2,433.20 |
0.0K |
| 15:44 |
2,433.37 |
2,433.37 |
2,432.84 |
2,432.84 |
0.0K |
| 15:45 |
2,433.02 |
2,433.36 |
2,433.02 |
2,433.36 |
0.0K |
| 15:46 |
2,433.38 |
2,433.38 |
2,432.76 |
2,432.98 |
0.0K |
| 15:47 |
2,433.13 |
2,433.40 |
2,433.13 |
2,433.40 |
0.0K |
| 15:48 |
2,433.47 |
2,434.02 |
2,433.47 |
2,434.02 |
0.0K |
| 15:49 |
2,434.10 |
2,434.36 |
2,434.03 |
2,434.36 |
0.0K |
| 15:50 |
2,434.35 |
2,434.63 |
2,434.11 |
2,434.38 |
0.0K |
| 15:51 |
2,435.00 |
2,435.14 |
2,435.00 |
2,435.01 |
0.0K |
| 15:52 |
2,434.97 |
2,434.97 |
2,434.33 |
2,434.33 |
0.0K |
| 15:53 |
2,434.27 |
2,434.32 |
2,434.10 |
2,434.32 |
0.0K |
| 15:54 |
2,434.21 |
2,434.58 |
2,434.21 |
2,434.50 |
0.0K |
| 15:55 |
2,434.75 |
2,434.75 |
2,434.28 |
2,434.61 |
0.0K |
| 15:56 |
2,434.72 |
2,434.92 |
2,434.67 |
2,434.67 |
0.0K |
| 15:57 |
2,434.48 |
2,434.48 |
2,433.92 |
2,433.97 |
0.0K |
| 15:58 |
2,434.12 |
2,434.15 |
2,433.90 |
2,433.90 |
0.0K |
| 15:59 |
2,434.00 |
2,434.00 |
2,433.66 |
2,433.89 |
0.0K |
| 16:00 |
2,434.13 |
2,434.18 |
2,434.12 |
2,434.13 |
0.0K |
| 16:01 |
2,434.09 |
2,434.11 |
2,434.09 |
2,434.11 |
0.0K |
| 16:02 |
2,434.18 |
2,434.18 |
2,434.13 |
2,434.13 |
0.0K |
| 16:03 |
2,434.16 |
2,434.17 |
2,434.11 |
2,434.17 |
0.0K |
| 16:04 |
2,434.16 |
2,434.30 |
2,434.16 |
2,434.30 |
0.0K |
| 16:05 |
2,434.29 |
2,434.29 |
2,434.26 |
2,434.26 |
0.0K |
| 16:06 |
2,434.29 |
2,434.29 |
2,434.22 |
2,434.25 |
0.0K |
| 16:07 |
2,434.26 |
2,434.33 |
2,434.26 |
2,434.33 |
0.0K |
| 16:08 |
2,434.33 |
2,434.33 |
2,434.21 |
2,434.21 |
0.0K |
| 16:09 |
2,434.24 |
2,434.25 |
2,434.22 |
2,434.23 |
0.0K |
| 16:10 |
2,434.26 |
2,434.26 |
2,434.25 |
2,434.25 |
0.0K |
| 16:11 |
2,434.24 |
2,434.24 |
2,434.23 |
2,434.24 |
0.0K |
| 16:12 |
2,434.23 |
2,434.28 |
2,434.23 |
2,434.27 |
0.0K |
| 16:13 |
2,434.27 |
2,434.30 |
2,434.25 |
2,434.25 |
0.0K |
| 16:14 |
2,434.24 |
2,434.28 |
2,434.20 |
2,434.28 |
0.0K |
| 16:15 |
2,434.28 |
2,434.28 |
2,434.28 |
2,434.28 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|