| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,418.10 |
2,418.68 |
2,418.10 |
2,418.42 |
0.0K |
| 09:32 |
2,417.88 |
2,418.29 |
2,416.86 |
2,417.43 |
0.0K |
| 09:33 |
2,416.70 |
2,416.72 |
2,416.10 |
2,416.30 |
0.0K |
| 09:34 |
2,416.85 |
2,416.90 |
2,416.30 |
2,416.30 |
0.0K |
| 09:35 |
2,416.51 |
2,416.51 |
2,415.94 |
2,416.03 |
0.0K |
| 09:36 |
2,415.89 |
2,417.29 |
2,415.89 |
2,417.29 |
0.0K |
| 09:37 |
2,417.52 |
2,419.19 |
2,417.52 |
2,419.19 |
0.0K |
| 09:38 |
2,419.62 |
2,419.73 |
2,418.52 |
2,418.52 |
0.0K |
| 09:39 |
2,418.74 |
2,419.83 |
2,418.74 |
2,419.83 |
0.0K |
| 09:40 |
2,419.87 |
2,419.87 |
2,419.09 |
2,419.09 |
0.0K |
| 09:41 |
2,419.45 |
2,419.45 |
2,418.30 |
2,418.30 |
0.0K |
| 09:42 |
2,417.57 |
2,418.61 |
2,417.57 |
2,418.61 |
0.0K |
| 09:43 |
2,418.96 |
2,419.87 |
2,418.96 |
2,419.87 |
0.0K |
| 09:44 |
2,419.47 |
2,420.19 |
2,419.45 |
2,420.19 |
0.0K |
| 09:45 |
2,420.03 |
2,420.03 |
2,418.53 |
2,418.53 |
0.0K |
| 09:46 |
2,418.62 |
2,419.09 |
2,418.62 |
2,419.09 |
0.0K |
| 09:47 |
2,419.20 |
2,419.79 |
2,418.90 |
2,419.53 |
0.0K |
| 09:48 |
2,420.13 |
2,421.34 |
2,420.13 |
2,421.34 |
0.0K |
| 09:49 |
2,421.47 |
2,421.83 |
2,421.26 |
2,421.83 |
0.0K |
| 09:50 |
2,421.79 |
2,422.17 |
2,421.63 |
2,421.63 |
0.0K |
| 09:51 |
2,421.61 |
2,422.02 |
2,420.79 |
2,420.79 |
0.0K |
| 09:52 |
2,421.07 |
2,421.88 |
2,420.54 |
2,420.54 |
0.0K |
| 09:53 |
2,420.73 |
2,420.73 |
2,419.44 |
2,419.44 |
0.0K |
| 09:54 |
2,419.43 |
2,419.43 |
2,418.30 |
2,418.30 |
0.0K |
| 09:55 |
2,418.63 |
2,418.75 |
2,418.23 |
2,418.23 |
0.0K |
| 09:56 |
2,418.50 |
2,418.84 |
2,418.36 |
2,418.84 |
0.0K |
| 09:57 |
2,418.56 |
2,418.63 |
2,418.18 |
2,418.18 |
0.0K |
| 09:58 |
2,418.46 |
2,419.39 |
2,418.46 |
2,419.39 |
0.0K |
| 09:59 |
2,419.09 |
2,419.13 |
2,418.81 |
2,418.81 |
0.0K |
| 10:00 |
2,418.74 |
2,420.08 |
2,417.59 |
2,420.08 |
0.0K |
| 10:01 |
2,421.25 |
2,422.45 |
2,420.81 |
2,420.81 |
0.0K |
| 10:02 |
2,420.55 |
2,420.55 |
2,417.42 |
2,417.42 |
0.0K |
| 10:03 |
2,416.94 |
2,416.94 |
2,414.77 |
2,414.77 |
0.0K |
| 10:04 |
2,414.88 |
2,414.88 |
2,412.53 |
2,412.53 |
0.0K |
| 10:05 |
2,413.22 |
2,413.83 |
2,413.22 |
2,413.83 |
0.0K |
| 10:06 |
2,413.92 |
2,416.95 |
2,413.92 |
2,416.95 |
0.0K |
| 10:07 |
2,416.89 |
2,417.02 |
2,416.65 |
2,416.65 |
0.0K |
| 10:08 |
2,416.61 |
2,417.08 |
2,416.40 |
2,417.05 |
0.0K |
| 10:09 |
2,416.75 |
2,418.66 |
2,416.75 |
2,418.66 |
0.0K |
| 10:10 |
2,418.77 |
2,418.77 |
2,418.12 |
2,418.39 |
0.0K |
| 10:11 |
2,418.08 |
2,418.08 |
2,417.03 |
2,417.03 |
0.0K |
| 10:12 |
2,416.74 |
2,416.74 |
2,415.99 |
2,416.49 |
0.0K |
| 10:13 |
2,415.71 |
2,416.20 |
2,415.71 |
2,416.08 |
0.0K |
| 10:14 |
2,415.96 |
2,416.14 |
2,415.18 |
2,415.18 |
0.0K |
| 10:15 |
2,414.97 |
2,415.54 |
2,414.84 |
2,415.54 |
0.0K |
| 10:16 |
2,415.86 |
2,416.08 |
2,415.27 |
2,415.27 |
0.0K |
| 10:17 |
2,414.69 |
2,414.69 |
2,413.56 |
2,413.56 |
0.0K |
| 10:18 |
2,413.48 |
2,414.03 |
2,413.48 |
2,413.99 |
0.0K |
| 10:19 |
2,414.07 |
2,415.75 |
2,414.07 |
2,415.75 |
0.0K |
| 10:20 |
2,415.40 |
2,415.76 |
2,415.34 |
2,415.76 |
0.0K |
| 10:21 |
2,415.73 |
2,415.79 |
2,415.04 |
2,415.04 |
0.0K |
| 10:22 |
2,415.37 |
2,415.37 |
2,414.22 |
2,414.22 |
0.0K |
| 10:23 |
2,413.85 |
2,413.85 |
2,413.41 |
2,413.49 |
0.0K |
| 10:24 |
2,413.59 |
2,413.59 |
2,412.51 |
2,412.51 |
0.0K |
| 10:25 |
2,413.13 |
2,413.13 |
2,412.34 |
2,412.34 |
0.0K |
| 10:26 |
2,411.82 |
2,412.18 |
2,411.82 |
2,411.94 |
0.0K |
| 10:27 |
2,411.93 |
2,411.93 |
2,411.19 |
2,411.19 |
0.0K |
| 10:28 |
2,411.02 |
2,411.02 |
2,410.52 |
2,410.74 |
0.0K |
| 10:29 |
2,410.90 |
2,411.25 |
2,410.79 |
2,411.22 |
0.0K |
| 10:30 |
2,410.84 |
2,412.94 |
2,410.84 |
2,412.26 |
0.0K |
| 10:31 |
2,411.97 |
2,412.87 |
2,411.97 |
2,412.86 |
0.0K |
| 10:32 |
2,412.35 |
2,412.35 |
2,411.99 |
2,412.21 |
0.0K |
| 10:33 |
2,412.03 |
2,412.03 |
2,411.75 |
2,411.88 |
0.0K |
| 10:34 |
2,412.04 |
2,412.04 |
2,411.21 |
2,411.21 |
0.0K |
| 10:35 |
2,411.11 |
2,411.18 |
2,410.88 |
2,411.10 |
0.0K |
| 10:36 |
2,411.09 |
2,411.52 |
2,410.79 |
2,410.79 |
0.0K |
| 10:37 |
2,410.85 |
2,410.85 |
2,409.09 |
2,409.09 |
0.0K |
| 10:38 |
2,409.13 |
2,409.13 |
2,408.28 |
2,408.48 |
0.0K |
| 10:39 |
2,408.43 |
2,408.82 |
2,407.96 |
2,407.96 |
0.0K |
| 10:40 |
2,408.20 |
2,409.03 |
2,408.20 |
2,408.63 |
0.0K |
| 10:41 |
2,408.64 |
2,408.64 |
2,407.33 |
2,407.33 |
0.0K |
| 10:42 |
2,407.39 |
2,407.59 |
2,407.39 |
2,407.57 |
0.0K |
| 10:43 |
2,407.73 |
2,409.04 |
2,407.71 |
2,409.04 |
0.0K |
| 10:44 |
2,409.75 |
2,410.48 |
2,409.75 |
2,409.86 |
0.0K |
| 10:45 |
2,409.89 |
2,410.46 |
2,409.81 |
2,410.46 |
0.0K |
| 10:46 |
2,410.75 |
2,411.28 |
2,410.57 |
2,410.93 |
0.0K |
| 10:47 |
2,410.72 |
2,410.72 |
2,410.09 |
2,410.09 |
0.0K |
| 10:48 |
2,410.41 |
2,410.42 |
2,409.57 |
2,409.57 |
0.0K |
| 10:49 |
2,409.36 |
2,409.36 |
2,408.63 |
2,408.86 |
0.0K |
| 10:50 |
2,409.07 |
2,409.74 |
2,408.97 |
2,409.74 |
0.0K |
| 10:51 |
2,410.04 |
2,410.28 |
2,410.04 |
2,410.28 |
0.0K |
| 10:52 |
2,410.53 |
2,411.28 |
2,410.08 |
2,411.28 |
0.0K |
| 10:53 |
2,411.91 |
2,412.24 |
2,411.91 |
2,412.19 |
0.0K |
| 10:54 |
2,412.47 |
2,413.49 |
2,412.47 |
2,413.49 |
0.0K |
| 10:55 |
2,413.50 |
2,413.50 |
2,412.30 |
2,412.44 |
0.0K |
| 10:56 |
2,412.22 |
2,412.22 |
2,411.59 |
2,411.59 |
0.0K |
| 10:57 |
2,411.63 |
2,411.63 |
2,411.05 |
2,411.05 |
0.0K |
| 10:58 |
2,410.83 |
2,410.83 |
2,410.33 |
2,410.33 |
0.0K |
| 10:59 |
2,409.91 |
2,409.91 |
2,408.79 |
2,408.79 |
0.0K |
| 11:00 |
2,409.02 |
2,409.02 |
2,407.71 |
2,408.06 |
0.0K |
| 11:01 |
2,408.28 |
2,410.53 |
2,408.28 |
2,410.53 |
0.0K |
| 11:02 |
2,410.30 |
2,410.30 |
2,409.36 |
2,409.36 |
0.0K |
| 11:03 |
2,409.58 |
2,409.91 |
2,409.58 |
2,409.58 |
0.0K |
| 11:04 |
2,409.59 |
2,409.59 |
2,408.89 |
2,409.27 |
0.0K |
| 11:05 |
2,409.21 |
2,410.43 |
2,409.21 |
2,410.43 |
0.0K |
| 11:06 |
2,410.98 |
2,411.83 |
2,410.98 |
2,411.83 |
0.0K |
| 11:07 |
2,411.92 |
2,414.39 |
2,411.92 |
2,414.39 |
0.0K |
| 11:08 |
2,414.51 |
2,414.51 |
2,413.50 |
2,413.57 |
0.0K |
| 11:09 |
2,413.31 |
2,415.44 |
2,413.31 |
2,415.44 |
0.0K |
| 11:10 |
2,415.48 |
2,415.80 |
2,415.01 |
2,415.01 |
0.0K |
| 11:11 |
2,414.47 |
2,414.71 |
2,414.47 |
2,414.62 |
0.0K |
| 11:12 |
2,414.69 |
2,416.53 |
2,414.69 |
2,416.47 |
0.0K |
| 11:13 |
2,416.05 |
2,416.05 |
2,415.19 |
2,415.33 |
0.0K |
| 11:14 |
2,415.46 |
2,415.46 |
2,414.99 |
2,415.05 |
0.0K |
| 11:15 |
2,414.99 |
2,416.20 |
2,414.99 |
2,415.85 |
0.0K |
| 11:16 |
2,415.96 |
2,415.96 |
2,415.14 |
2,415.14 |
0.0K |
| 11:17 |
2,415.35 |
2,416.21 |
2,415.35 |
2,416.21 |
0.0K |
| 11:18 |
2,416.35 |
2,416.35 |
2,415.61 |
2,415.61 |
0.0K |
| 11:19 |
2,415.80 |
2,415.90 |
2,415.52 |
2,415.75 |
0.0K |
| 11:20 |
2,415.92 |
2,415.92 |
2,415.72 |
2,415.72 |
0.0K |
| 11:21 |
2,415.83 |
2,416.46 |
2,415.76 |
2,416.25 |
0.0K |
| 11:22 |
2,416.09 |
2,416.09 |
2,414.65 |
2,414.65 |
0.0K |
| 11:23 |
2,415.70 |
2,415.70 |
2,414.30 |
2,414.30 |
0.0K |
| 11:24 |
2,414.09 |
2,414.19 |
2,414.07 |
2,414.07 |
0.0K |
| 11:25 |
2,413.98 |
2,414.87 |
2,413.98 |
2,414.87 |
0.0K |
| 11:26 |
2,414.92 |
2,415.86 |
2,414.92 |
2,415.86 |
0.0K |
| 11:27 |
2,416.07 |
2,416.07 |
2,415.76 |
2,415.95 |
0.0K |
| 11:28 |
2,414.51 |
2,414.73 |
2,414.20 |
2,414.20 |
0.0K |
| 11:29 |
2,414.82 |
2,414.82 |
2,414.62 |
2,414.66 |
0.0K |
| 11:30 |
2,413.84 |
2,414.09 |
2,413.84 |
2,414.07 |
0.0K |
| 11:31 |
2,414.19 |
2,415.58 |
2,414.19 |
2,415.58 |
0.0K |
| 11:32 |
2,415.65 |
2,416.35 |
2,415.65 |
2,416.21 |
0.0K |
| 11:33 |
2,416.33 |
2,416.43 |
2,416.33 |
2,416.35 |
0.0K |
| 11:34 |
2,416.17 |
2,416.32 |
2,415.86 |
2,415.86 |
0.0K |
| 11:35 |
2,416.02 |
2,416.17 |
2,415.80 |
2,415.96 |
0.0K |
| 11:36 |
2,415.88 |
2,416.01 |
2,415.76 |
2,415.95 |
0.0K |
| 11:37 |
2,415.92 |
2,415.92 |
2,414.65 |
2,414.84 |
0.0K |
| 11:38 |
2,414.71 |
2,414.71 |
2,414.09 |
2,414.48 |
0.0K |
| 11:39 |
2,415.10 |
2,415.93 |
2,415.10 |
2,415.93 |
0.0K |
| 11:40 |
2,416.26 |
2,418.28 |
2,416.26 |
2,418.28 |
0.0K |
| 11:41 |
2,418.39 |
2,418.39 |
2,418.02 |
2,418.02 |
0.0K |
| 11:42 |
2,418.48 |
2,418.78 |
2,418.48 |
2,418.78 |
0.0K |
| 11:43 |
2,418.51 |
2,418.94 |
2,418.51 |
2,418.94 |
0.0K |
| 11:44 |
2,419.05 |
2,419.05 |
2,418.66 |
2,418.66 |
0.0K |
| 11:45 |
2,418.32 |
2,418.35 |
2,418.18 |
2,418.35 |
0.0K |
| 11:46 |
2,417.87 |
2,417.87 |
2,416.69 |
2,416.69 |
0.0K |
| 11:47 |
2,416.54 |
2,416.68 |
2,416.39 |
2,416.45 |
0.0K |
| 11:48 |
2,416.85 |
2,417.73 |
2,416.85 |
2,417.57 |
0.0K |
| 11:49 |
2,417.50 |
2,417.85 |
2,417.50 |
2,417.54 |
0.0K |
| 11:50 |
2,417.66 |
2,418.20 |
2,417.66 |
2,418.20 |
0.0K |
| 11:51 |
2,417.83 |
2,417.85 |
2,417.60 |
2,417.82 |
0.0K |
| 11:52 |
2,418.08 |
2,418.20 |
2,417.60 |
2,417.60 |
0.0K |
| 11:53 |
2,417.15 |
2,417.15 |
2,416.74 |
2,416.92 |
0.0K |
| 11:54 |
2,417.55 |
2,417.98 |
2,417.55 |
2,417.82 |
0.0K |
| 11:55 |
2,417.72 |
2,417.92 |
2,417.72 |
2,417.83 |
0.0K |
| 11:56 |
2,417.48 |
2,417.65 |
2,417.12 |
2,417.12 |
0.0K |
| 11:57 |
2,417.06 |
2,417.06 |
2,416.39 |
2,416.54 |
0.0K |
| 11:58 |
2,416.52 |
2,416.52 |
2,415.02 |
2,415.02 |
0.0K |
| 11:59 |
2,414.86 |
2,414.86 |
2,414.33 |
2,414.33 |
0.0K |
| 12:00 |
2,413.98 |
2,413.98 |
2,413.22 |
2,413.34 |
0.0K |
| 12:01 |
2,413.44 |
2,413.91 |
2,413.06 |
2,413.91 |
0.0K |
| 12:02 |
2,413.92 |
2,414.69 |
2,413.92 |
2,414.58 |
0.0K |
| 12:03 |
2,414.65 |
2,414.65 |
2,413.92 |
2,414.01 |
0.0K |
| 12:04 |
2,413.84 |
2,414.04 |
2,413.80 |
2,414.04 |
0.0K |
| 12:05 |
2,413.79 |
2,413.79 |
2,413.31 |
2,413.44 |
0.0K |
| 12:06 |
2,413.33 |
2,413.81 |
2,413.22 |
2,413.22 |
0.0K |
| 12:07 |
2,412.99 |
2,412.99 |
2,411.80 |
2,411.80 |
0.0K |
| 12:08 |
2,411.82 |
2,412.73 |
2,411.82 |
2,412.73 |
0.0K |
| 12:09 |
2,412.74 |
2,412.74 |
2,411.68 |
2,411.68 |
0.0K |
| 12:10 |
2,411.99 |
2,411.99 |
2,410.63 |
2,410.63 |
0.0K |
| 12:11 |
2,410.68 |
2,411.19 |
2,410.68 |
2,411.19 |
0.0K |
| 12:12 |
2,411.07 |
2,411.47 |
2,411.07 |
2,411.47 |
0.0K |
| 12:13 |
2,411.00 |
2,411.00 |
2,410.63 |
2,410.63 |
0.0K |
| 12:14 |
2,410.38 |
2,410.38 |
2,409.88 |
2,409.88 |
0.0K |
| 12:15 |
2,409.83 |
2,410.19 |
2,409.72 |
2,410.03 |
0.0K |
| 12:16 |
2,410.32 |
2,410.69 |
2,410.32 |
2,410.69 |
0.0K |
| 12:17 |
2,410.85 |
2,410.85 |
2,410.24 |
2,410.24 |
0.0K |
| 12:18 |
2,410.50 |
2,410.66 |
2,410.16 |
2,410.66 |
0.0K |
| 12:19 |
2,410.77 |
2,411.06 |
2,410.51 |
2,410.91 |
0.0K |
| 12:20 |
2,411.08 |
2,411.08 |
2,410.78 |
2,411.04 |
0.0K |
| 12:21 |
2,411.14 |
2,411.21 |
2,410.92 |
2,411.21 |
0.0K |
| 12:22 |
2,411.83 |
2,412.44 |
2,411.83 |
2,412.41 |
0.0K |
| 12:23 |
2,412.76 |
2,412.76 |
2,411.86 |
2,412.02 |
0.0K |
| 12:24 |
2,412.08 |
2,412.08 |
2,411.66 |
2,411.66 |
0.0K |
| 12:25 |
2,411.92 |
2,411.97 |
2,411.76 |
2,411.76 |
0.0K |
| 12:26 |
2,412.09 |
2,412.81 |
2,411.98 |
2,412.81 |
0.0K |
| 12:27 |
2,412.63 |
2,412.63 |
2,411.94 |
2,411.94 |
0.0K |
| 12:28 |
2,412.22 |
2,412.37 |
2,411.82 |
2,411.82 |
0.0K |
| 12:29 |
2,411.89 |
2,411.91 |
2,411.46 |
2,411.86 |
0.0K |
| 12:30 |
2,411.87 |
2,412.58 |
2,411.87 |
2,412.36 |
0.0K |
| 12:31 |
2,412.42 |
2,412.48 |
2,412.31 |
2,412.33 |
0.0K |
| 12:32 |
2,412.14 |
2,413.06 |
2,412.01 |
2,412.96 |
0.0K |
| 12:33 |
2,413.10 |
2,413.10 |
2,412.93 |
2,413.06 |
0.0K |
| 12:34 |
2,413.16 |
2,413.16 |
2,412.95 |
2,412.95 |
0.0K |
| 12:35 |
2,413.12 |
2,413.36 |
2,412.73 |
2,413.36 |
0.0K |
| 12:36 |
2,413.36 |
2,413.78 |
2,412.67 |
2,412.67 |
0.0K |
| 12:37 |
2,412.84 |
2,412.84 |
2,412.18 |
2,412.18 |
0.0K |
| 12:38 |
2,411.98 |
2,411.98 |
2,411.64 |
2,411.64 |
0.0K |
| 12:39 |
2,411.52 |
2,411.70 |
2,411.45 |
2,411.45 |
0.0K |
| 12:40 |
2,411.21 |
2,411.35 |
2,410.89 |
2,410.89 |
0.0K |
| 12:41 |
2,410.63 |
2,410.63 |
2,409.98 |
2,410.40 |
0.0K |
| 12:42 |
2,410.49 |
2,411.12 |
2,410.49 |
2,411.12 |
0.0K |
| 12:43 |
2,411.37 |
2,412.48 |
2,411.37 |
2,412.23 |
0.0K |
| 12:44 |
2,411.78 |
2,411.78 |
2,411.17 |
2,411.17 |
0.0K |
| 12:45 |
2,410.95 |
2,411.67 |
2,410.95 |
2,411.67 |
0.0K |
| 12:46 |
2,411.34 |
2,411.41 |
2,411.09 |
2,411.15 |
0.0K |
| 12:47 |
2,411.07 |
2,411.20 |
2,410.84 |
2,411.20 |
0.0K |
| 12:48 |
2,411.19 |
2,411.40 |
2,411.19 |
2,411.37 |
0.0K |
| 12:49 |
2,411.33 |
2,411.81 |
2,411.27 |
2,411.68 |
0.0K |
| 12:50 |
2,411.61 |
2,411.61 |
2,411.32 |
2,411.38 |
0.0K |
| 12:51 |
2,411.14 |
2,411.68 |
2,411.14 |
2,411.51 |
0.0K |
| 12:52 |
2,411.59 |
2,411.59 |
2,411.04 |
2,411.04 |
0.0K |
| 12:53 |
2,411.05 |
2,411.05 |
2,408.96 |
2,408.96 |
0.0K |
| 12:54 |
2,408.91 |
2,409.16 |
2,408.66 |
2,409.16 |
0.0K |
| 12:55 |
2,409.34 |
2,410.04 |
2,409.34 |
2,410.02 |
0.0K |
| 12:56 |
2,409.99 |
2,410.00 |
2,409.38 |
2,409.38 |
0.0K |
| 12:57 |
2,409.15 |
2,409.15 |
2,407.70 |
2,407.70 |
0.0K |
| 12:58 |
2,407.61 |
2,408.30 |
2,407.61 |
2,408.30 |
0.0K |
| 12:59 |
2,408.42 |
2,408.83 |
2,408.25 |
2,408.83 |
0.0K |
| 13:00 |
2,408.94 |
2,408.94 |
2,408.58 |
2,408.58 |
0.0K |
| 13:01 |
2,408.41 |
2,408.44 |
2,408.23 |
2,408.29 |
0.0K |
| 13:02 |
2,408.11 |
2,408.11 |
2,407.35 |
2,407.35 |
0.0K |
| 13:03 |
2,407.41 |
2,407.82 |
2,407.35 |
2,407.35 |
0.0K |
| 13:04 |
2,407.82 |
2,407.88 |
2,407.24 |
2,407.24 |
0.0K |
| 13:05 |
2,407.48 |
2,408.02 |
2,407.48 |
2,408.02 |
0.0K |
| 13:06 |
2,408.07 |
2,408.07 |
2,407.31 |
2,407.31 |
0.0K |
| 13:07 |
2,407.25 |
2,407.25 |
2,407.03 |
2,407.08 |
0.0K |
| 13:08 |
2,407.26 |
2,407.39 |
2,407.23 |
2,407.23 |
0.0K |
| 13:09 |
2,407.03 |
2,407.70 |
2,407.03 |
2,407.61 |
0.0K |
| 13:10 |
2,407.58 |
2,407.97 |
2,407.58 |
2,407.97 |
0.0K |
| 13:11 |
2,407.87 |
2,407.87 |
2,407.20 |
2,407.20 |
0.0K |
| 13:12 |
2,407.21 |
2,407.21 |
2,406.81 |
2,407.12 |
0.0K |
| 13:13 |
2,407.09 |
2,407.30 |
2,407.09 |
2,407.30 |
0.0K |
| 13:14 |
2,407.49 |
2,407.49 |
2,407.35 |
2,407.46 |
0.0K |
| 13:15 |
2,407.34 |
2,407.34 |
2,406.85 |
2,406.98 |
0.0K |
| 13:16 |
2,407.51 |
2,407.75 |
2,407.43 |
2,407.47 |
0.0K |
| 13:17 |
2,407.67 |
2,408.52 |
2,407.67 |
2,408.52 |
0.0K |
| 13:18 |
2,408.78 |
2,408.78 |
2,408.38 |
2,408.38 |
0.0K |
| 13:19 |
2,408.71 |
2,408.71 |
2,407.90 |
2,407.90 |
0.0K |
| 13:20 |
2,407.74 |
2,407.98 |
2,407.63 |
2,407.98 |
0.0K |
| 13:21 |
2,408.00 |
2,408.07 |
2,406.29 |
2,406.29 |
0.0K |
| 13:22 |
2,406.38 |
2,406.38 |
2,405.42 |
2,405.42 |
0.0K |
| 13:23 |
2,405.57 |
2,405.57 |
2,404.85 |
2,404.85 |
0.0K |
| 13:24 |
2,404.88 |
2,405.38 |
2,404.88 |
2,405.38 |
0.0K |
| 13:25 |
2,405.89 |
2,406.01 |
2,405.74 |
2,405.74 |
0.0K |
| 13:26 |
2,405.51 |
2,405.51 |
2,404.97 |
2,404.97 |
0.0K |
| 13:27 |
2,404.77 |
2,404.84 |
2,404.64 |
2,404.84 |
0.0K |
| 13:28 |
2,404.78 |
2,404.93 |
2,404.67 |
2,404.81 |
0.0K |
| 13:29 |
2,404.71 |
2,404.91 |
2,404.71 |
2,404.80 |
0.0K |
| 13:30 |
2,404.71 |
2,406.20 |
2,404.71 |
2,405.67 |
0.0K |
| 13:31 |
2,405.79 |
2,405.79 |
2,405.48 |
2,405.61 |
0.0K |
| 13:32 |
2,405.73 |
2,405.73 |
2,405.23 |
2,405.28 |
0.0K |
| 13:33 |
2,405.27 |
2,405.64 |
2,405.27 |
2,405.55 |
0.0K |
| 13:34 |
2,405.71 |
2,406.11 |
2,405.40 |
2,405.40 |
0.0K |
| 13:35 |
2,405.30 |
2,405.49 |
2,404.88 |
2,404.88 |
0.0K |
| 13:36 |
2,404.91 |
2,405.30 |
2,404.91 |
2,405.30 |
0.0K |
| 13:37 |
2,405.14 |
2,405.14 |
2,404.78 |
2,404.78 |
0.0K |
| 13:38 |
2,404.83 |
2,405.26 |
2,404.69 |
2,405.26 |
0.0K |
| 13:39 |
2,405.28 |
2,405.95 |
2,405.28 |
2,405.95 |
0.0K |
| 13:40 |
2,406.08 |
2,406.30 |
2,406.08 |
2,406.30 |
0.0K |
| 13:41 |
2,406.19 |
2,407.31 |
2,406.19 |
2,407.10 |
0.0K |
| 13:42 |
2,407.34 |
2,407.72 |
2,407.21 |
2,407.49 |
0.0K |
| 13:43 |
2,407.29 |
2,407.29 |
2,406.79 |
2,406.79 |
0.0K |
| 13:44 |
2,407.01 |
2,407.61 |
2,407.01 |
2,407.61 |
0.0K |
| 13:45 |
2,407.95 |
2,408.07 |
2,407.68 |
2,408.07 |
0.0K |
| 13:46 |
2,408.54 |
2,408.79 |
2,408.25 |
2,408.79 |
0.0K |
| 13:47 |
2,409.78 |
2,410.39 |
2,409.78 |
2,410.32 |
0.0K |
| 13:48 |
2,410.92 |
2,411.00 |
2,410.58 |
2,410.81 |
0.0K |
| 13:49 |
2,410.82 |
2,410.82 |
2,410.43 |
2,410.43 |
0.0K |
| 13:50 |
2,410.00 |
2,410.02 |
2,409.77 |
2,410.02 |
0.0K |
| 13:51 |
2,410.74 |
2,410.74 |
2,410.04 |
2,410.04 |
0.0K |
| 13:52 |
2,410.37 |
2,410.37 |
2,409.65 |
2,409.65 |
0.0K |
| 13:53 |
2,409.58 |
2,409.58 |
2,408.87 |
2,408.87 |
0.0K |
| 13:54 |
2,409.09 |
2,409.84 |
2,409.09 |
2,409.84 |
0.0K |
| 13:55 |
2,409.76 |
2,409.84 |
2,409.04 |
2,409.04 |
0.0K |
| 13:56 |
2,409.02 |
2,409.02 |
2,408.40 |
2,408.40 |
0.0K |
| 13:57 |
2,408.31 |
2,408.31 |
2,407.13 |
2,407.13 |
0.0K |
| 13:58 |
2,406.97 |
2,408.44 |
2,406.97 |
2,408.44 |
0.0K |
| 13:59 |
2,408.33 |
2,408.48 |
2,408.33 |
2,408.42 |
0.0K |
| 14:00 |
2,408.72 |
2,410.07 |
2,408.72 |
2,410.07 |
0.0K |
| 14:01 |
2,410.15 |
2,412.56 |
2,410.15 |
2,412.56 |
0.0K |
| 14:02 |
2,412.82 |
2,412.82 |
2,412.26 |
2,412.46 |
0.0K |
| 14:03 |
2,412.97 |
2,414.08 |
2,412.97 |
2,414.08 |
0.0K |
| 14:04 |
2,413.94 |
2,413.94 |
2,413.10 |
2,413.10 |
0.0K |
| 14:05 |
2,413.27 |
2,413.47 |
2,412.47 |
2,412.82 |
0.0K |
| 14:06 |
2,412.62 |
2,412.96 |
2,412.41 |
2,412.86 |
0.0K |
| 14:07 |
2,413.20 |
2,413.78 |
2,413.20 |
2,413.76 |
0.0K |
| 14:08 |
2,413.83 |
2,414.70 |
2,413.83 |
2,414.70 |
0.0K |
| 14:09 |
2,414.52 |
2,414.52 |
2,413.35 |
2,413.35 |
0.0K |
| 14:10 |
2,413.70 |
2,415.30 |
2,413.70 |
2,415.30 |
0.0K |
| 14:11 |
2,415.43 |
2,415.47 |
2,415.22 |
2,415.22 |
0.0K |
| 14:12 |
2,415.21 |
2,415.66 |
2,415.19 |
2,415.19 |
0.0K |
| 14:13 |
2,415.19 |
2,415.39 |
2,415.19 |
2,415.39 |
0.0K |
| 14:14 |
2,415.53 |
2,416.05 |
2,415.53 |
2,416.05 |
0.0K |
| 14:15 |
2,416.13 |
2,416.13 |
2,415.25 |
2,415.25 |
0.0K |
| 14:16 |
2,415.33 |
2,415.60 |
2,415.08 |
2,415.59 |
0.0K |
| 14:17 |
2,414.85 |
2,415.66 |
2,414.85 |
2,415.08 |
0.0K |
| 14:18 |
2,415.18 |
2,415.18 |
2,414.93 |
2,414.93 |
0.0K |
| 14:19 |
2,415.53 |
2,416.12 |
2,415.53 |
2,415.93 |
0.0K |
| 14:20 |
2,415.96 |
2,416.13 |
2,415.81 |
2,416.13 |
0.0K |
| 14:21 |
2,416.79 |
2,417.48 |
2,416.79 |
2,417.48 |
0.0K |
| 14:22 |
2,417.61 |
2,418.46 |
2,417.61 |
2,418.46 |
0.0K |
| 14:23 |
2,418.27 |
2,418.67 |
2,418.27 |
2,418.57 |
0.0K |
| 14:24 |
2,418.28 |
2,418.33 |
2,417.46 |
2,417.46 |
0.0K |
| 14:25 |
2,417.50 |
2,417.50 |
2,417.24 |
2,417.24 |
0.0K |
| 14:26 |
2,417.55 |
2,418.22 |
2,417.44 |
2,417.44 |
0.0K |
| 14:27 |
2,417.46 |
2,417.46 |
2,416.50 |
2,416.50 |
0.0K |
| 14:28 |
2,416.99 |
2,417.15 |
2,416.88 |
2,416.88 |
0.0K |
| 14:29 |
2,416.95 |
2,417.16 |
2,416.95 |
2,417.16 |
0.0K |
| 14:30 |
2,417.23 |
2,417.23 |
2,415.96 |
2,415.96 |
0.0K |
| 14:31 |
2,415.75 |
2,416.75 |
2,415.25 |
2,416.75 |
0.0K |
| 14:32 |
2,416.10 |
2,416.84 |
2,416.10 |
2,416.84 |
0.0K |
| 14:33 |
2,417.03 |
2,417.03 |
2,416.27 |
2,416.27 |
0.0K |
| 14:34 |
2,416.77 |
2,416.77 |
2,416.00 |
2,416.00 |
0.0K |
| 14:35 |
2,415.83 |
2,415.83 |
2,415.37 |
2,415.37 |
0.0K |
| 14:36 |
2,415.46 |
2,415.76 |
2,415.37 |
2,415.76 |
0.0K |
| 14:37 |
2,415.89 |
2,416.40 |
2,415.89 |
2,416.07 |
0.0K |
| 14:38 |
2,416.17 |
2,416.42 |
2,416.11 |
2,416.29 |
0.0K |
| 14:39 |
2,416.66 |
2,417.61 |
2,416.66 |
2,417.61 |
0.0K |
| 14:40 |
2,417.48 |
2,417.67 |
2,417.48 |
2,417.65 |
0.0K |
| 14:41 |
2,417.88 |
2,418.53 |
2,417.88 |
2,418.53 |
0.0K |
| 14:42 |
2,419.18 |
2,419.73 |
2,419.00 |
2,419.17 |
0.0K |
| 14:43 |
2,418.68 |
2,421.02 |
2,418.68 |
2,421.02 |
0.0K |
| 14:44 |
2,421.04 |
2,421.70 |
2,421.04 |
2,421.24 |
0.0K |
| 14:45 |
2,421.37 |
2,421.91 |
2,421.37 |
2,421.77 |
0.0K |
| 14:46 |
2,422.06 |
2,422.51 |
2,422.06 |
2,422.51 |
0.0K |
| 14:47 |
2,422.40 |
2,422.40 |
2,421.94 |
2,421.94 |
0.0K |
| 14:48 |
2,421.60 |
2,421.68 |
2,421.41 |
2,421.68 |
0.0K |
| 14:49 |
2,421.99 |
2,422.19 |
2,421.83 |
2,422.19 |
0.0K |
| 14:50 |
2,422.28 |
2,423.00 |
2,422.28 |
2,422.81 |
0.0K |
| 14:51 |
2,422.83 |
2,423.46 |
2,422.83 |
2,423.37 |
0.0K |
| 14:52 |
2,423.20 |
2,423.53 |
2,423.20 |
2,423.52 |
0.0K |
| 14:53 |
2,423.98 |
2,424.18 |
2,423.98 |
2,424.03 |
0.0K |
| 14:54 |
2,424.30 |
2,425.03 |
2,424.30 |
2,424.74 |
0.0K |
| 14:55 |
2,424.20 |
2,424.28 |
2,423.92 |
2,423.93 |
0.0K |
| 14:56 |
2,423.64 |
2,423.95 |
2,423.05 |
2,423.05 |
0.0K |
| 14:57 |
2,422.59 |
2,423.24 |
2,422.47 |
2,423.24 |
0.0K |
| 14:58 |
2,423.36 |
2,423.53 |
2,422.92 |
2,422.92 |
0.0K |
| 14:59 |
2,422.86 |
2,423.33 |
2,422.86 |
2,422.93 |
0.0K |
| 15:00 |
2,422.86 |
2,423.04 |
2,422.56 |
2,423.04 |
0.0K |
| 15:01 |
2,423.13 |
2,423.13 |
2,421.99 |
2,421.99 |
0.0K |
| 15:02 |
2,422.01 |
2,422.01 |
2,420.74 |
2,420.74 |
0.0K |
| 15:03 |
2,419.97 |
2,420.47 |
2,419.97 |
2,420.42 |
0.0K |
| 15:04 |
2,420.45 |
2,421.58 |
2,420.45 |
2,421.58 |
0.0K |
| 15:05 |
2,421.68 |
2,422.80 |
2,421.68 |
2,422.55 |
0.0K |
| 15:06 |
2,422.07 |
2,422.57 |
2,422.04 |
2,422.57 |
0.0K |
| 15:07 |
2,422.86 |
2,422.86 |
2,422.34 |
2,422.66 |
0.0K |
| 15:08 |
2,424.19 |
2,424.42 |
2,424.06 |
2,424.06 |
0.0K |
| 15:09 |
2,423.76 |
2,423.82 |
2,423.49 |
2,423.66 |
0.0K |
| 15:10 |
2,423.51 |
2,423.56 |
2,422.29 |
2,422.89 |
0.0K |
| 15:11 |
2,423.00 |
2,423.00 |
2,422.24 |
2,422.24 |
0.0K |
| 15:12 |
2,421.92 |
2,422.56 |
2,421.92 |
2,422.25 |
0.0K |
| 15:13 |
2,422.22 |
2,422.22 |
2,421.36 |
2,422.13 |
0.0K |
| 15:14 |
2,422.09 |
2,422.09 |
2,420.90 |
2,420.90 |
0.0K |
| 15:15 |
2,420.81 |
2,420.81 |
2,419.87 |
2,420.02 |
0.0K |
| 15:16 |
2,419.69 |
2,419.69 |
2,418.56 |
2,418.56 |
0.0K |
| 15:17 |
2,418.75 |
2,419.28 |
2,418.75 |
2,419.24 |
0.0K |
| 15:18 |
2,419.66 |
2,419.66 |
2,419.32 |
2,419.32 |
0.0K |
| 15:19 |
2,419.37 |
2,419.44 |
2,419.28 |
2,419.33 |
0.0K |
| 15:20 |
2,419.45 |
2,420.38 |
2,419.45 |
2,420.38 |
0.0K |
| 15:21 |
2,420.76 |
2,420.76 |
2,420.33 |
2,420.44 |
0.0K |
| 15:22 |
2,420.77 |
2,421.43 |
2,420.77 |
2,420.95 |
0.0K |
| 15:23 |
2,420.54 |
2,421.07 |
2,420.26 |
2,420.48 |
0.0K |
| 15:24 |
2,420.05 |
2,420.05 |
2,418.53 |
2,418.53 |
0.0K |
| 15:25 |
2,418.00 |
2,418.51 |
2,418.00 |
2,418.51 |
0.0K |
| 15:26 |
2,418.70 |
2,419.45 |
2,418.70 |
2,419.45 |
0.0K |
| 15:27 |
2,419.56 |
2,420.17 |
2,419.56 |
2,420.17 |
0.0K |
| 15:28 |
2,419.98 |
2,420.22 |
2,419.98 |
2,420.22 |
0.0K |
| 15:29 |
2,420.21 |
2,420.21 |
2,419.66 |
2,419.66 |
0.0K |
| 15:30 |
2,419.53 |
2,419.57 |
2,419.45 |
2,419.52 |
0.0K |
| 15:31 |
2,419.17 |
2,419.73 |
2,419.10 |
2,419.73 |
0.0K |
| 15:32 |
2,419.60 |
2,419.87 |
2,419.25 |
2,419.87 |
0.0K |
| 15:33 |
2,420.03 |
2,420.03 |
2,419.22 |
2,419.84 |
0.0K |
| 15:34 |
2,419.54 |
2,419.93 |
2,419.54 |
2,419.60 |
0.0K |
| 15:35 |
2,418.81 |
2,420.17 |
2,418.81 |
2,420.17 |
0.0K |
| 15:36 |
2,420.19 |
2,420.29 |
2,419.27 |
2,419.27 |
0.0K |
| 15:37 |
2,419.85 |
2,420.20 |
2,419.44 |
2,419.44 |
0.0K |
| 15:38 |
2,419.55 |
2,419.55 |
2,419.29 |
2,419.55 |
0.0K |
| 15:39 |
2,419.58 |
2,419.58 |
2,418.64 |
2,418.64 |
0.0K |
| 15:40 |
2,418.43 |
2,418.43 |
2,417.88 |
2,417.88 |
0.0K |
| 15:41 |
2,418.04 |
2,418.04 |
2,417.17 |
2,417.49 |
0.0K |
| 15:42 |
2,417.62 |
2,418.40 |
2,417.62 |
2,418.23 |
0.0K |
| 15:43 |
2,418.82 |
2,418.82 |
2,418.28 |
2,418.36 |
0.0K |
| 15:44 |
2,417.97 |
2,419.09 |
2,417.97 |
2,419.09 |
0.0K |
| 15:45 |
2,419.26 |
2,419.50 |
2,418.95 |
2,418.95 |
0.0K |
| 15:46 |
2,418.40 |
2,418.72 |
2,418.14 |
2,418.22 |
0.0K |
| 15:47 |
2,418.46 |
2,418.60 |
2,418.46 |
2,418.60 |
0.0K |
| 15:48 |
2,418.81 |
2,419.08 |
2,418.81 |
2,419.08 |
0.0K |
| 15:49 |
2,419.31 |
2,420.15 |
2,419.31 |
2,420.15 |
0.0K |
| 15:50 |
2,420.27 |
2,420.27 |
2,418.13 |
2,418.24 |
0.0K |
| 15:51 |
2,417.98 |
2,417.98 |
2,416.43 |
2,416.43 |
0.0K |
| 15:52 |
2,416.53 |
2,416.53 |
2,415.87 |
2,415.87 |
0.0K |
| 15:53 |
2,416.09 |
2,416.36 |
2,415.35 |
2,415.35 |
0.0K |
| 15:54 |
2,415.71 |
2,416.82 |
2,415.71 |
2,416.82 |
0.0K |
| 15:55 |
2,416.71 |
2,416.71 |
2,415.48 |
2,415.48 |
0.0K |
| 15:56 |
2,415.21 |
2,415.21 |
2,414.21 |
2,414.21 |
0.0K |
| 15:57 |
2,414.35 |
2,415.04 |
2,414.35 |
2,414.52 |
0.0K |
| 15:58 |
2,414.70 |
2,414.84 |
2,414.55 |
2,414.55 |
0.0K |
| 15:59 |
2,414.47 |
2,414.47 |
2,412.99 |
2,412.99 |
0.0K |
| 16:00 |
2,413.13 |
2,413.27 |
2,413.12 |
2,413.12 |
0.0K |
| 16:01 |
2,413.13 |
2,413.13 |
2,413.11 |
2,413.11 |
0.0K |
| 16:02 |
2,413.00 |
2,413.00 |
2,412.99 |
2,412.99 |
0.0K |
| 16:03 |
2,412.99 |
2,413.04 |
2,412.99 |
2,413.03 |
0.0K |
| 16:04 |
2,412.98 |
2,413.00 |
2,412.96 |
2,413.00 |
0.0K |
| 16:05 |
2,413.00 |
2,413.05 |
2,412.93 |
2,412.93 |
0.0K |
| 16:06 |
2,412.99 |
2,412.99 |
2,412.89 |
2,412.89 |
0.0K |
| 16:07 |
2,412.93 |
2,412.94 |
2,412.92 |
2,412.92 |
0.0K |
| 16:08 |
2,412.94 |
2,412.95 |
2,412.89 |
2,412.95 |
0.0K |
| 16:09 |
2,412.91 |
2,412.99 |
2,412.91 |
2,412.98 |
0.0K |
| 16:10 |
2,412.97 |
2,412.99 |
2,412.92 |
2,412.94 |
0.0K |
| 16:11 |
2,412.94 |
2,412.94 |
2,412.91 |
2,412.91 |
0.0K |
| 16:12 |
2,412.90 |
2,412.91 |
2,412.89 |
2,412.91 |
0.0K |
| 16:13 |
2,412.90 |
2,412.95 |
2,412.90 |
2,412.94 |
0.0K |
| 16:14 |
2,412.94 |
2,412.94 |
2,412.93 |
2,412.93 |
0.0K |
| 16:15 |
2,412.95 |
2,412.95 |
2,412.95 |
2,412.95 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|