| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,425.12 |
2,426.59 |
2,425.12 |
2,426.59 |
0.0K |
| 09:32 |
2,426.57 |
2,427.02 |
2,426.39 |
2,426.39 |
0.0K |
| 09:33 |
2,426.70 |
2,427.29 |
2,426.70 |
2,427.29 |
0.0K |
| 09:34 |
2,427.02 |
2,427.37 |
2,426.69 |
2,426.69 |
0.0K |
| 09:35 |
2,426.27 |
2,426.95 |
2,426.27 |
2,426.40 |
0.0K |
| 09:36 |
2,426.20 |
2,426.75 |
2,426.20 |
2,426.75 |
0.0K |
| 09:37 |
2,426.58 |
2,426.58 |
2,426.45 |
2,426.45 |
0.0K |
| 09:38 |
2,425.32 |
2,425.36 |
2,424.65 |
2,425.36 |
0.0K |
| 09:39 |
2,425.91 |
2,426.34 |
2,425.90 |
2,426.34 |
0.0K |
| 09:40 |
2,426.22 |
2,426.36 |
2,425.78 |
2,426.36 |
0.0K |
| 09:41 |
2,426.05 |
2,426.05 |
2,424.98 |
2,425.53 |
0.0K |
| 09:42 |
2,425.78 |
2,425.96 |
2,425.36 |
2,425.36 |
0.0K |
| 09:43 |
2,424.71 |
2,424.71 |
2,423.60 |
2,423.60 |
0.0K |
| 09:44 |
2,423.46 |
2,423.46 |
2,422.12 |
2,422.60 |
0.0K |
| 09:45 |
2,422.70 |
2,424.11 |
2,422.70 |
2,424.11 |
0.0K |
| 09:46 |
2,423.95 |
2,424.12 |
2,423.25 |
2,423.25 |
0.0K |
| 09:47 |
2,423.24 |
2,423.43 |
2,422.89 |
2,423.21 |
0.0K |
| 09:48 |
2,422.95 |
2,422.95 |
2,420.99 |
2,420.99 |
0.0K |
| 09:49 |
2,421.17 |
2,421.64 |
2,421.11 |
2,421.64 |
0.0K |
| 09:50 |
2,422.04 |
2,422.85 |
2,422.04 |
2,422.85 |
0.0K |
| 09:51 |
2,422.75 |
2,423.15 |
2,422.27 |
2,422.27 |
0.0K |
| 09:52 |
2,422.22 |
2,423.64 |
2,422.22 |
2,422.97 |
0.0K |
| 09:53 |
2,422.22 |
2,422.97 |
2,422.22 |
2,422.80 |
0.0K |
| 09:54 |
2,422.33 |
2,422.33 |
2,421.52 |
2,421.52 |
0.0K |
| 09:55 |
2,421.31 |
2,421.31 |
2,420.53 |
2,420.53 |
0.0K |
| 09:56 |
2,420.55 |
2,420.55 |
2,419.07 |
2,419.07 |
0.0K |
| 09:57 |
2,418.95 |
2,419.47 |
2,418.85 |
2,419.47 |
0.0K |
| 09:58 |
2,419.66 |
2,419.88 |
2,419.59 |
2,419.88 |
0.0K |
| 09:59 |
2,419.89 |
2,420.89 |
2,419.89 |
2,420.89 |
0.0K |
| 10:00 |
2,420.75 |
2,420.75 |
2,420.08 |
2,420.37 |
0.0K |
| 10:01 |
2,420.51 |
2,421.11 |
2,420.51 |
2,420.81 |
0.0K |
| 10:02 |
2,420.54 |
2,420.54 |
2,420.40 |
2,420.40 |
0.0K |
| 10:03 |
2,419.80 |
2,419.80 |
2,418.60 |
2,418.68 |
0.0K |
| 10:04 |
2,420.21 |
2,420.55 |
2,420.10 |
2,420.10 |
0.0K |
| 10:05 |
2,420.36 |
2,421.66 |
2,420.36 |
2,421.66 |
0.0K |
| 10:06 |
2,421.39 |
2,422.08 |
2,421.39 |
2,421.87 |
0.0K |
| 10:07 |
2,422.06 |
2,422.26 |
2,422.03 |
2,422.07 |
0.0K |
| 10:08 |
2,421.83 |
2,422.23 |
2,421.52 |
2,422.23 |
0.0K |
| 10:09 |
2,422.40 |
2,422.40 |
2,422.11 |
2,422.11 |
0.0K |
| 10:10 |
2,422.33 |
2,422.84 |
2,422.18 |
2,422.51 |
0.0K |
| 10:11 |
2,422.35 |
2,422.35 |
2,421.34 |
2,421.34 |
0.0K |
| 10:12 |
2,420.96 |
2,420.96 |
2,420.05 |
2,420.35 |
0.0K |
| 10:13 |
2,420.69 |
2,420.94 |
2,420.57 |
2,420.94 |
0.0K |
| 10:14 |
2,421.00 |
2,421.27 |
2,420.67 |
2,420.67 |
0.0K |
| 10:15 |
2,420.61 |
2,420.61 |
2,419.58 |
2,419.58 |
0.0K |
| 10:16 |
2,419.82 |
2,419.82 |
2,418.93 |
2,418.93 |
0.0K |
| 10:17 |
2,418.86 |
2,419.00 |
2,418.64 |
2,419.00 |
0.0K |
| 10:18 |
2,419.00 |
2,419.03 |
2,418.62 |
2,419.03 |
0.0K |
| 10:19 |
2,419.46 |
2,419.88 |
2,419.46 |
2,419.88 |
0.0K |
| 10:20 |
2,420.21 |
2,420.89 |
2,420.21 |
2,420.63 |
0.0K |
| 10:21 |
2,420.51 |
2,420.88 |
2,420.51 |
2,420.84 |
0.0K |
| 10:22 |
2,420.36 |
2,420.80 |
2,420.36 |
2,420.54 |
0.0K |
| 10:23 |
2,420.23 |
2,420.23 |
2,418.43 |
2,418.43 |
0.0K |
| 10:24 |
2,418.22 |
2,418.79 |
2,418.12 |
2,418.79 |
0.0K |
| 10:25 |
2,418.87 |
2,419.17 |
2,418.84 |
2,419.17 |
0.0K |
| 10:26 |
2,419.00 |
2,419.34 |
2,419.00 |
2,419.32 |
0.0K |
| 10:27 |
2,419.69 |
2,420.87 |
2,419.69 |
2,420.79 |
0.0K |
| 10:28 |
2,420.54 |
2,420.90 |
2,420.38 |
2,420.38 |
0.0K |
| 10:29 |
2,420.77 |
2,421.09 |
2,420.55 |
2,420.55 |
0.0K |
| 10:30 |
2,420.35 |
2,420.47 |
2,420.10 |
2,420.39 |
0.0K |
| 10:31 |
2,420.07 |
2,420.07 |
2,418.33 |
2,418.33 |
0.0K |
| 10:32 |
2,418.58 |
2,418.58 |
2,417.28 |
2,417.28 |
0.0K |
| 10:33 |
2,417.06 |
2,417.93 |
2,417.06 |
2,417.93 |
0.0K |
| 10:34 |
2,417.25 |
2,417.30 |
2,416.81 |
2,416.81 |
0.0K |
| 10:35 |
2,416.96 |
2,417.29 |
2,416.66 |
2,417.29 |
0.0K |
| 10:36 |
2,417.50 |
2,417.72 |
2,417.30 |
2,417.48 |
0.0K |
| 10:37 |
2,417.28 |
2,417.28 |
2,416.69 |
2,416.74 |
0.0K |
| 10:38 |
2,416.82 |
2,416.82 |
2,416.55 |
2,416.55 |
0.0K |
| 10:39 |
2,416.74 |
2,416.83 |
2,416.43 |
2,416.43 |
0.0K |
| 10:40 |
2,416.37 |
2,416.52 |
2,416.17 |
2,416.17 |
0.0K |
| 10:41 |
2,415.79 |
2,415.85 |
2,414.77 |
2,414.77 |
0.0K |
| 10:42 |
2,415.18 |
2,416.12 |
2,415.18 |
2,416.12 |
0.0K |
| 10:43 |
2,416.15 |
2,416.15 |
2,415.35 |
2,415.35 |
0.0K |
| 10:44 |
2,415.55 |
2,415.55 |
2,415.03 |
2,415.03 |
0.0K |
| 10:45 |
2,415.02 |
2,415.02 |
2,414.89 |
2,415.02 |
0.0K |
| 10:46 |
2,415.22 |
2,415.35 |
2,415.00 |
2,415.00 |
0.0K |
| 10:47 |
2,414.74 |
2,415.64 |
2,414.74 |
2,415.36 |
0.0K |
| 10:48 |
2,415.66 |
2,415.66 |
2,414.98 |
2,414.98 |
0.0K |
| 10:49 |
2,414.76 |
2,414.76 |
2,414.33 |
2,414.33 |
0.0K |
| 10:50 |
2,414.28 |
2,414.81 |
2,414.12 |
2,414.81 |
0.0K |
| 10:51 |
2,414.99 |
2,415.31 |
2,414.99 |
2,415.19 |
0.0K |
| 10:52 |
2,415.12 |
2,415.25 |
2,415.12 |
2,415.18 |
0.0K |
| 10:53 |
2,415.33 |
2,416.10 |
2,415.33 |
2,415.66 |
0.0K |
| 10:54 |
2,415.66 |
2,416.85 |
2,415.65 |
2,416.85 |
0.0K |
| 10:55 |
2,416.93 |
2,416.93 |
2,416.13 |
2,416.13 |
0.0K |
| 10:56 |
2,415.90 |
2,415.90 |
2,414.96 |
2,415.12 |
0.0K |
| 10:57 |
2,415.17 |
2,415.17 |
2,414.78 |
2,414.78 |
0.0K |
| 10:58 |
2,414.36 |
2,414.46 |
2,413.79 |
2,413.89 |
0.0K |
| 10:59 |
2,413.95 |
2,413.95 |
2,413.16 |
2,413.16 |
0.0K |
| 11:00 |
2,413.11 |
2,413.56 |
2,413.11 |
2,413.23 |
0.0K |
| 11:01 |
2,413.43 |
2,413.54 |
2,412.82 |
2,412.82 |
0.0K |
| 11:02 |
2,412.80 |
2,412.80 |
2,411.75 |
2,412.01 |
0.0K |
| 11:03 |
2,411.85 |
2,412.21 |
2,411.43 |
2,412.19 |
0.0K |
| 11:04 |
2,412.29 |
2,412.29 |
2,411.29 |
2,411.29 |
0.0K |
| 11:05 |
2,411.49 |
2,411.88 |
2,411.48 |
2,411.48 |
0.0K |
| 11:06 |
2,411.69 |
2,411.69 |
2,411.12 |
2,411.12 |
0.0K |
| 11:07 |
2,411.32 |
2,411.32 |
2,410.61 |
2,410.61 |
0.0K |
| 11:08 |
2,410.38 |
2,410.38 |
2,409.34 |
2,409.75 |
0.0K |
| 11:09 |
2,410.02 |
2,411.07 |
2,409.96 |
2,411.07 |
0.0K |
| 11:10 |
2,410.75 |
2,411.05 |
2,410.75 |
2,410.88 |
0.0K |
| 11:11 |
2,410.61 |
2,411.60 |
2,410.61 |
2,411.60 |
0.0K |
| 11:12 |
2,411.77 |
2,411.84 |
2,410.92 |
2,410.92 |
0.0K |
| 11:13 |
2,410.78 |
2,410.97 |
2,410.78 |
2,410.89 |
0.0K |
| 11:14 |
2,411.70 |
2,411.70 |
2,411.47 |
2,411.52 |
0.0K |
| 11:15 |
2,411.60 |
2,411.83 |
2,411.60 |
2,411.81 |
0.0K |
| 11:16 |
2,411.35 |
2,411.35 |
2,410.94 |
2,410.94 |
0.0K |
| 11:17 |
2,410.73 |
2,412.26 |
2,410.73 |
2,412.26 |
0.0K |
| 11:18 |
2,412.66 |
2,413.85 |
2,412.66 |
2,413.85 |
0.0K |
| 11:19 |
2,413.99 |
2,414.04 |
2,413.71 |
2,413.73 |
0.0K |
| 11:20 |
2,413.55 |
2,413.55 |
2,413.05 |
2,413.45 |
0.0K |
| 11:21 |
2,413.48 |
2,413.48 |
2,412.58 |
2,412.58 |
0.0K |
| 11:22 |
2,412.29 |
2,412.53 |
2,412.29 |
2,412.30 |
0.0K |
| 11:23 |
2,412.44 |
2,413.86 |
2,412.44 |
2,413.86 |
0.0K |
| 11:24 |
2,413.96 |
2,415.05 |
2,413.96 |
2,414.61 |
0.0K |
| 11:25 |
2,414.75 |
2,414.75 |
2,414.63 |
2,414.70 |
0.0K |
| 11:26 |
2,414.97 |
2,415.52 |
2,414.97 |
2,415.52 |
0.0K |
| 11:27 |
2,415.88 |
2,416.33 |
2,415.88 |
2,416.18 |
0.0K |
| 11:28 |
2,416.03 |
2,416.03 |
2,415.88 |
2,415.88 |
0.0K |
| 11:29 |
2,415.98 |
2,416.09 |
2,415.28 |
2,416.09 |
0.0K |
| 11:30 |
2,415.98 |
2,416.13 |
2,415.72 |
2,415.72 |
0.0K |
| 11:31 |
2,415.56 |
2,416.12 |
2,415.50 |
2,416.12 |
0.0K |
| 11:32 |
2,416.45 |
2,417.09 |
2,416.45 |
2,416.80 |
0.0K |
| 11:33 |
2,416.72 |
2,416.72 |
2,416.26 |
2,416.26 |
0.0K |
| 11:34 |
2,416.13 |
2,416.50 |
2,416.13 |
2,416.45 |
0.0K |
| 11:35 |
2,416.49 |
2,417.30 |
2,416.49 |
2,417.30 |
0.0K |
| 11:36 |
2,417.48 |
2,417.62 |
2,417.48 |
2,417.53 |
0.0K |
| 11:37 |
2,417.86 |
2,418.05 |
2,417.86 |
2,417.95 |
0.0K |
| 11:38 |
2,417.97 |
2,418.11 |
2,417.80 |
2,418.11 |
0.0K |
| 11:39 |
2,418.28 |
2,418.28 |
2,417.84 |
2,418.20 |
0.0K |
| 11:40 |
2,418.00 |
2,418.00 |
2,417.69 |
2,417.69 |
0.0K |
| 11:41 |
2,417.81 |
2,418.01 |
2,417.61 |
2,417.61 |
0.0K |
| 11:42 |
2,417.60 |
2,417.82 |
2,417.60 |
2,417.82 |
0.0K |
| 11:43 |
2,417.80 |
2,418.17 |
2,417.80 |
2,417.90 |
0.0K |
| 11:44 |
2,418.23 |
2,418.42 |
2,418.22 |
2,418.42 |
0.0K |
| 11:45 |
2,418.25 |
2,418.29 |
2,417.66 |
2,418.29 |
0.0K |
| 11:46 |
2,418.64 |
2,419.23 |
2,418.64 |
2,419.23 |
0.0K |
| 11:47 |
2,419.68 |
2,419.83 |
2,419.68 |
2,419.70 |
0.0K |
| 11:48 |
2,419.33 |
2,419.90 |
2,419.27 |
2,419.90 |
0.0K |
| 11:49 |
2,419.83 |
2,419.83 |
2,419.69 |
2,419.69 |
0.0K |
| 11:50 |
2,419.75 |
2,419.84 |
2,419.61 |
2,419.66 |
0.0K |
| 11:51 |
2,419.51 |
2,420.26 |
2,419.51 |
2,420.11 |
0.0K |
| 11:52 |
2,419.94 |
2,420.35 |
2,419.94 |
2,420.14 |
0.0K |
| 11:53 |
2,420.32 |
2,420.32 |
2,420.25 |
2,420.31 |
0.0K |
| 11:54 |
2,420.35 |
2,420.64 |
2,420.17 |
2,420.64 |
0.0K |
| 11:55 |
2,420.46 |
2,420.46 |
2,419.92 |
2,419.92 |
0.0K |
| 11:56 |
2,419.94 |
2,419.94 |
2,418.62 |
2,418.62 |
0.0K |
| 11:57 |
2,418.53 |
2,418.53 |
2,418.04 |
2,418.11 |
0.0K |
| 11:58 |
2,418.72 |
2,419.52 |
2,418.72 |
2,419.52 |
0.0K |
| 11:59 |
2,420.09 |
2,420.76 |
2,420.09 |
2,420.76 |
0.0K |
| 12:00 |
2,420.74 |
2,420.74 |
2,419.96 |
2,420.29 |
0.0K |
| 12:01 |
2,420.18 |
2,420.66 |
2,420.18 |
2,420.66 |
0.0K |
| 12:02 |
2,420.49 |
2,420.49 |
2,420.02 |
2,420.02 |
0.0K |
| 12:03 |
2,420.15 |
2,420.15 |
2,419.41 |
2,419.41 |
0.0K |
| 12:04 |
2,419.45 |
2,419.52 |
2,419.13 |
2,419.52 |
0.0K |
| 12:05 |
2,419.71 |
2,420.33 |
2,419.71 |
2,420.33 |
0.0K |
| 12:06 |
2,420.26 |
2,420.45 |
2,420.26 |
2,420.45 |
0.0K |
| 12:07 |
2,420.40 |
2,420.60 |
2,420.40 |
2,420.41 |
0.0K |
| 12:08 |
2,420.50 |
2,420.83 |
2,420.50 |
2,420.83 |
0.0K |
| 12:09 |
2,420.90 |
2,421.45 |
2,420.90 |
2,421.45 |
0.0K |
| 12:10 |
2,421.90 |
2,422.23 |
2,421.58 |
2,422.23 |
0.0K |
| 12:11 |
2,422.15 |
2,422.66 |
2,422.15 |
2,422.66 |
0.0K |
| 12:12 |
2,421.84 |
2,421.92 |
2,421.43 |
2,421.92 |
0.0K |
| 12:13 |
2,422.17 |
2,422.22 |
2,422.16 |
2,422.22 |
0.0K |
| 12:14 |
2,422.36 |
2,423.33 |
2,422.36 |
2,423.33 |
0.0K |
| 12:15 |
2,423.29 |
2,423.32 |
2,423.05 |
2,423.05 |
0.0K |
| 12:16 |
2,422.88 |
2,423.04 |
2,422.82 |
2,422.82 |
0.0K |
| 12:17 |
2,422.88 |
2,422.94 |
2,422.70 |
2,422.94 |
0.0K |
| 12:18 |
2,423.02 |
2,423.02 |
2,422.37 |
2,422.37 |
0.0K |
| 12:19 |
2,422.77 |
2,423.16 |
2,422.44 |
2,423.16 |
0.0K |
| 12:20 |
2,423.29 |
2,423.94 |
2,423.29 |
2,423.94 |
0.0K |
| 12:21 |
2,423.83 |
2,423.90 |
2,423.79 |
2,423.90 |
0.0K |
| 12:22 |
2,423.89 |
2,424.08 |
2,423.86 |
2,423.86 |
0.0K |
| 12:23 |
2,423.99 |
2,424.35 |
2,423.99 |
2,424.01 |
0.0K |
| 12:24 |
2,424.07 |
2,424.24 |
2,424.06 |
2,424.24 |
0.0K |
| 12:25 |
2,424.14 |
2,424.14 |
2,423.41 |
2,423.49 |
0.0K |
| 12:26 |
2,423.38 |
2,423.40 |
2,422.76 |
2,422.76 |
0.0K |
| 12:27 |
2,422.94 |
2,423.67 |
2,422.94 |
2,423.64 |
0.0K |
| 12:28 |
2,423.78 |
2,424.18 |
2,423.78 |
2,424.18 |
0.0K |
| 12:29 |
2,424.09 |
2,424.09 |
2,423.50 |
2,423.50 |
0.0K |
| 12:30 |
2,423.26 |
2,423.87 |
2,423.26 |
2,423.77 |
0.0K |
| 12:31 |
2,424.02 |
2,424.20 |
2,423.99 |
2,424.00 |
0.0K |
| 12:32 |
2,423.88 |
2,424.45 |
2,423.88 |
2,424.45 |
0.0K |
| 12:33 |
2,424.67 |
2,424.67 |
2,424.45 |
2,424.45 |
0.0K |
| 12:34 |
2,424.47 |
2,424.77 |
2,424.33 |
2,424.77 |
0.0K |
| 12:35 |
2,424.91 |
2,424.97 |
2,424.80 |
2,424.97 |
0.0K |
| 12:36 |
2,425.02 |
2,425.29 |
2,425.02 |
2,425.29 |
0.0K |
| 12:37 |
2,425.17 |
2,425.36 |
2,425.06 |
2,425.06 |
0.0K |
| 12:38 |
2,424.95 |
2,425.23 |
2,424.95 |
2,425.23 |
0.0K |
| 12:39 |
2,425.12 |
2,425.12 |
2,424.32 |
2,424.32 |
0.0K |
| 12:40 |
2,424.00 |
2,424.00 |
2,422.76 |
2,422.76 |
0.0K |
| 12:41 |
2,422.45 |
2,422.47 |
2,421.55 |
2,421.55 |
0.0K |
| 12:42 |
2,421.77 |
2,421.77 |
2,420.86 |
2,421.03 |
0.0K |
| 12:43 |
2,421.13 |
2,421.35 |
2,420.91 |
2,420.91 |
0.0K |
| 12:44 |
2,421.21 |
2,421.21 |
2,420.72 |
2,420.72 |
0.0K |
| 12:45 |
2,420.81 |
2,421.20 |
2,420.81 |
2,421.03 |
0.0K |
| 12:46 |
2,421.11 |
2,421.11 |
2,420.68 |
2,420.89 |
0.0K |
| 12:47 |
2,421.54 |
2,422.26 |
2,421.54 |
2,422.26 |
0.0K |
| 12:48 |
2,422.78 |
2,423.22 |
2,422.78 |
2,423.22 |
0.0K |
| 12:49 |
2,423.43 |
2,424.11 |
2,423.43 |
2,424.11 |
0.0K |
| 12:50 |
2,424.32 |
2,424.54 |
2,424.32 |
2,424.54 |
0.0K |
| 12:51 |
2,424.72 |
2,424.72 |
2,424.41 |
2,424.41 |
0.0K |
| 12:52 |
2,424.48 |
2,424.48 |
2,423.30 |
2,423.30 |
0.0K |
| 12:53 |
2,423.38 |
2,423.38 |
2,422.86 |
2,422.86 |
0.0K |
| 12:54 |
2,422.60 |
2,423.67 |
2,422.60 |
2,423.67 |
0.0K |
| 12:55 |
2,423.76 |
2,423.96 |
2,423.76 |
2,423.81 |
0.0K |
| 12:56 |
2,423.80 |
2,423.80 |
2,423.59 |
2,423.68 |
0.0K |
| 12:57 |
2,423.46 |
2,423.46 |
2,422.88 |
2,422.88 |
0.0K |
| 12:58 |
2,422.86 |
2,422.86 |
2,422.46 |
2,422.46 |
0.0K |
| 12:59 |
2,422.10 |
2,422.13 |
2,421.53 |
2,421.53 |
0.0K |
| 13:00 |
2,421.34 |
2,421.34 |
2,420.93 |
2,421.29 |
0.0K |
| 13:01 |
2,421.39 |
2,421.62 |
2,421.39 |
2,421.56 |
0.0K |
| 13:02 |
2,421.67 |
2,421.90 |
2,421.52 |
2,421.52 |
0.0K |
| 13:03 |
2,421.58 |
2,421.75 |
2,421.20 |
2,421.20 |
0.0K |
| 13:04 |
2,421.15 |
2,421.43 |
2,421.15 |
2,421.43 |
0.0K |
| 13:05 |
2,421.53 |
2,421.53 |
2,420.92 |
2,421.33 |
0.0K |
| 13:06 |
2,421.67 |
2,421.84 |
2,421.66 |
2,421.66 |
0.0K |
| 13:07 |
2,421.75 |
2,421.75 |
2,421.45 |
2,421.45 |
0.0K |
| 13:08 |
2,421.02 |
2,421.88 |
2,421.02 |
2,421.88 |
0.0K |
| 13:09 |
2,422.03 |
2,422.70 |
2,422.03 |
2,422.70 |
0.0K |
| 13:10 |
2,422.82 |
2,422.82 |
2,422.54 |
2,422.59 |
0.0K |
| 13:11 |
2,422.53 |
2,422.53 |
2,422.13 |
2,422.28 |
0.0K |
| 13:12 |
2,422.33 |
2,422.75 |
2,422.33 |
2,422.75 |
0.0K |
| 13:13 |
2,422.80 |
2,423.46 |
2,422.80 |
2,423.40 |
0.0K |
| 13:14 |
2,423.23 |
2,423.73 |
2,423.23 |
2,423.73 |
0.0K |
| 13:15 |
2,423.85 |
2,423.85 |
2,423.22 |
2,423.22 |
0.0K |
| 13:16 |
2,423.53 |
2,423.53 |
2,423.10 |
2,423.10 |
0.0K |
| 13:17 |
2,423.20 |
2,423.20 |
2,422.90 |
2,422.92 |
0.0K |
| 13:18 |
2,422.94 |
2,423.12 |
2,422.94 |
2,422.94 |
0.0K |
| 13:19 |
2,422.88 |
2,423.91 |
2,422.88 |
2,423.80 |
0.0K |
| 13:20 |
2,423.63 |
2,424.16 |
2,423.54 |
2,424.16 |
0.0K |
| 13:21 |
2,424.12 |
2,424.64 |
2,424.12 |
2,424.64 |
0.0K |
| 13:22 |
2,424.50 |
2,424.73 |
2,424.50 |
2,424.73 |
0.0K |
| 13:23 |
2,424.92 |
2,425.11 |
2,424.92 |
2,425.11 |
0.0K |
| 13:24 |
2,425.01 |
2,425.01 |
2,424.93 |
2,424.96 |
0.0K |
| 13:25 |
2,424.98 |
2,424.98 |
2,424.58 |
2,424.61 |
0.0K |
| 13:26 |
2,424.26 |
2,424.88 |
2,424.26 |
2,424.72 |
0.0K |
| 13:27 |
2,424.66 |
2,424.83 |
2,424.59 |
2,424.83 |
0.0K |
| 13:28 |
2,424.84 |
2,425.06 |
2,424.75 |
2,425.06 |
0.0K |
| 13:29 |
2,425.31 |
2,425.47 |
2,425.31 |
2,425.47 |
0.0K |
| 13:30 |
2,425.47 |
2,425.64 |
2,425.47 |
2,425.64 |
0.0K |
| 13:31 |
2,425.60 |
2,426.02 |
2,425.60 |
2,426.02 |
0.0K |
| 13:32 |
2,425.89 |
2,425.89 |
2,425.40 |
2,425.40 |
0.0K |
| 13:33 |
2,425.89 |
2,425.89 |
2,425.31 |
2,425.31 |
0.0K |
| 13:34 |
2,425.31 |
2,425.31 |
2,424.98 |
2,424.98 |
0.0K |
| 13:35 |
2,424.93 |
2,425.40 |
2,424.93 |
2,425.40 |
0.0K |
| 13:36 |
2,425.34 |
2,425.72 |
2,425.34 |
2,425.72 |
0.0K |
| 13:37 |
2,425.59 |
2,425.82 |
2,425.59 |
2,425.79 |
0.0K |
| 13:38 |
2,425.84 |
2,425.84 |
2,425.15 |
2,425.15 |
0.0K |
| 13:39 |
2,425.12 |
2,425.38 |
2,425.02 |
2,425.02 |
0.0K |
| 13:40 |
2,424.87 |
2,425.33 |
2,424.87 |
2,425.12 |
0.0K |
| 13:41 |
2,425.18 |
2,425.18 |
2,424.85 |
2,424.85 |
0.0K |
| 13:42 |
2,424.89 |
2,425.12 |
2,424.75 |
2,425.12 |
0.0K |
| 13:43 |
2,425.08 |
2,425.18 |
2,425.08 |
2,425.17 |
0.0K |
| 13:44 |
2,425.12 |
2,425.12 |
2,424.70 |
2,424.72 |
0.0K |
| 13:45 |
2,424.42 |
2,424.61 |
2,424.40 |
2,424.61 |
0.0K |
| 13:46 |
2,425.09 |
2,425.13 |
2,424.99 |
2,425.13 |
0.0K |
| 13:47 |
2,425.15 |
2,425.17 |
2,424.94 |
2,424.94 |
0.0K |
| 13:48 |
2,424.80 |
2,425.05 |
2,424.80 |
2,425.03 |
0.0K |
| 13:49 |
2,424.88 |
2,424.88 |
2,423.98 |
2,423.98 |
0.0K |
| 13:50 |
2,423.79 |
2,423.79 |
2,423.04 |
2,423.04 |
0.0K |
| 13:51 |
2,423.40 |
2,423.96 |
2,423.40 |
2,423.96 |
0.0K |
| 13:52 |
2,423.86 |
2,423.86 |
2,423.49 |
2,423.52 |
0.0K |
| 13:53 |
2,423.46 |
2,423.46 |
2,422.94 |
2,422.94 |
0.0K |
| 13:54 |
2,422.85 |
2,422.85 |
2,421.91 |
2,421.91 |
0.0K |
| 13:55 |
2,421.88 |
2,421.88 |
2,421.58 |
2,421.58 |
0.0K |
| 13:56 |
2,421.35 |
2,421.35 |
2,420.35 |
2,420.35 |
0.0K |
| 13:57 |
2,419.78 |
2,419.78 |
2,419.58 |
2,419.58 |
0.0K |
| 13:58 |
2,419.56 |
2,419.83 |
2,419.34 |
2,419.83 |
0.0K |
| 13:59 |
2,419.56 |
2,419.56 |
2,419.12 |
2,419.25 |
0.0K |
| 14:00 |
2,419.03 |
2,419.91 |
2,419.03 |
2,419.91 |
0.0K |
| 14:01 |
2,420.20 |
2,421.03 |
2,420.20 |
2,421.03 |
0.0K |
| 14:02 |
2,421.05 |
2,421.82 |
2,421.05 |
2,421.61 |
0.0K |
| 14:03 |
2,421.63 |
2,421.63 |
2,421.44 |
2,421.55 |
0.0K |
| 14:04 |
2,421.01 |
2,421.01 |
2,420.60 |
2,420.60 |
0.0K |
| 14:05 |
2,420.60 |
2,420.74 |
2,420.20 |
2,420.20 |
0.0K |
| 14:06 |
2,420.45 |
2,420.45 |
2,419.69 |
2,419.69 |
0.0K |
| 14:07 |
2,419.70 |
2,419.85 |
2,419.48 |
2,419.85 |
0.0K |
| 14:08 |
2,419.84 |
2,420.25 |
2,419.84 |
2,420.25 |
0.0K |
| 14:09 |
2,420.10 |
2,420.27 |
2,420.10 |
2,420.23 |
0.0K |
| 14:10 |
2,420.17 |
2,420.95 |
2,420.17 |
2,420.95 |
0.0K |
| 14:11 |
2,421.35 |
2,421.97 |
2,421.35 |
2,421.97 |
0.0K |
| 14:12 |
2,421.73 |
2,421.73 |
2,421.27 |
2,421.27 |
0.0K |
| 14:13 |
2,421.47 |
2,421.94 |
2,421.47 |
2,421.94 |
0.0K |
| 14:14 |
2,421.88 |
2,422.12 |
2,421.87 |
2,422.11 |
0.0K |
| 14:15 |
2,422.12 |
2,422.36 |
2,422.12 |
2,422.16 |
0.0K |
| 14:16 |
2,422.15 |
2,422.16 |
2,421.91 |
2,421.91 |
0.0K |
| 14:17 |
2,421.71 |
2,422.26 |
2,421.71 |
2,422.05 |
0.0K |
| 14:18 |
2,422.05 |
2,422.46 |
2,422.05 |
2,422.29 |
0.0K |
| 14:19 |
2,422.51 |
2,422.55 |
2,422.35 |
2,422.55 |
0.0K |
| 14:20 |
2,422.63 |
2,423.02 |
2,422.63 |
2,423.02 |
0.0K |
| 14:21 |
2,423.06 |
2,423.08 |
2,422.70 |
2,422.70 |
0.0K |
| 14:22 |
2,422.47 |
2,422.74 |
2,422.45 |
2,422.74 |
0.0K |
| 14:23 |
2,422.55 |
2,422.55 |
2,421.76 |
2,421.76 |
0.0K |
| 14:24 |
2,421.70 |
2,422.43 |
2,421.70 |
2,422.33 |
0.0K |
| 14:25 |
2,422.40 |
2,422.68 |
2,422.40 |
2,422.56 |
0.0K |
| 14:26 |
2,422.46 |
2,422.54 |
2,422.42 |
2,422.42 |
0.0K |
| 14:27 |
2,422.42 |
2,422.91 |
2,422.42 |
2,422.91 |
0.0K |
| 14:28 |
2,422.88 |
2,423.39 |
2,422.88 |
2,423.39 |
0.0K |
| 14:29 |
2,423.51 |
2,423.60 |
2,423.51 |
2,423.60 |
0.0K |
| 14:30 |
2,423.63 |
2,423.88 |
2,423.63 |
2,423.77 |
0.0K |
| 14:31 |
2,423.91 |
2,423.91 |
2,423.54 |
2,423.54 |
0.0K |
| 14:32 |
2,423.41 |
2,423.57 |
2,423.31 |
2,423.57 |
0.0K |
| 14:33 |
2,423.66 |
2,423.89 |
2,423.66 |
2,423.89 |
0.0K |
| 14:34 |
2,424.20 |
2,424.23 |
2,424.04 |
2,424.04 |
0.0K |
| 14:35 |
2,424.23 |
2,424.46 |
2,424.19 |
2,424.19 |
0.0K |
| 14:36 |
2,424.01 |
2,424.04 |
2,423.56 |
2,423.56 |
0.0K |
| 14:37 |
2,423.77 |
2,424.16 |
2,423.77 |
2,424.01 |
0.0K |
| 14:38 |
2,424.00 |
2,424.10 |
2,423.88 |
2,424.02 |
0.0K |
| 14:39 |
2,423.97 |
2,424.11 |
2,423.84 |
2,424.11 |
0.0K |
| 14:40 |
2,424.09 |
2,424.43 |
2,424.09 |
2,424.32 |
0.0K |
| 14:41 |
2,424.50 |
2,425.04 |
2,424.50 |
2,425.04 |
0.0K |
| 14:42 |
2,425.02 |
2,425.23 |
2,425.02 |
2,425.23 |
0.0K |
| 14:43 |
2,425.27 |
2,425.50 |
2,425.27 |
2,425.38 |
0.0K |
| 14:44 |
2,425.61 |
2,425.75 |
2,425.61 |
2,425.72 |
0.0K |
| 14:45 |
2,425.71 |
2,425.71 |
2,425.55 |
2,425.63 |
0.0K |
| 14:46 |
2,425.50 |
2,425.91 |
2,425.50 |
2,425.79 |
0.0K |
| 14:47 |
2,425.63 |
2,426.02 |
2,425.63 |
2,425.91 |
0.0K |
| 14:48 |
2,426.14 |
2,426.76 |
2,426.14 |
2,426.76 |
0.0K |
| 14:49 |
2,426.90 |
2,426.90 |
2,426.59 |
2,426.59 |
0.0K |
| 14:50 |
2,426.63 |
2,426.63 |
2,426.31 |
2,426.31 |
0.0K |
| 14:51 |
2,426.01 |
2,426.08 |
2,426.01 |
2,426.07 |
0.0K |
| 14:52 |
2,425.98 |
2,426.14 |
2,425.96 |
2,426.14 |
0.0K |
| 14:53 |
2,426.11 |
2,426.11 |
2,425.14 |
2,425.14 |
0.0K |
| 14:54 |
2,425.06 |
2,425.54 |
2,425.06 |
2,425.54 |
0.0K |
| 14:55 |
2,425.53 |
2,425.53 |
2,424.55 |
2,424.55 |
0.0K |
| 14:56 |
2,424.51 |
2,425.16 |
2,424.51 |
2,425.16 |
0.0K |
| 14:57 |
2,425.34 |
2,426.03 |
2,425.34 |
2,426.01 |
0.0K |
| 14:58 |
2,426.02 |
2,426.23 |
2,425.81 |
2,425.81 |
0.0K |
| 14:59 |
2,425.76 |
2,426.10 |
2,425.64 |
2,426.10 |
0.0K |
| 15:00 |
2,426.00 |
2,426.00 |
2,425.06 |
2,425.06 |
0.0K |
| 15:01 |
2,424.98 |
2,424.98 |
2,423.80 |
2,423.80 |
0.0K |
| 15:02 |
2,423.70 |
2,424.68 |
2,423.70 |
2,424.68 |
0.0K |
| 15:03 |
2,424.78 |
2,425.06 |
2,424.78 |
2,425.06 |
0.0K |
| 15:04 |
2,425.15 |
2,425.15 |
2,424.72 |
2,424.87 |
0.0K |
| 15:05 |
2,424.91 |
2,424.91 |
2,424.50 |
2,424.58 |
0.0K |
| 15:06 |
2,424.57 |
2,424.80 |
2,424.21 |
2,424.21 |
0.0K |
| 15:07 |
2,424.34 |
2,424.61 |
2,424.29 |
2,424.29 |
0.0K |
| 15:08 |
2,424.42 |
2,424.79 |
2,424.28 |
2,424.79 |
0.0K |
| 15:09 |
2,424.75 |
2,424.99 |
2,424.75 |
2,424.99 |
0.0K |
| 15:10 |
2,424.95 |
2,424.95 |
2,424.86 |
2,424.94 |
0.0K |
| 15:11 |
2,425.12 |
2,425.12 |
2,424.78 |
2,424.78 |
0.0K |
| 15:12 |
2,424.82 |
2,424.84 |
2,424.26 |
2,424.26 |
0.0K |
| 15:13 |
2,424.23 |
2,424.45 |
2,424.23 |
2,424.32 |
0.0K |
| 15:14 |
2,424.17 |
2,424.29 |
2,424.17 |
2,424.29 |
0.0K |
| 15:15 |
2,423.94 |
2,424.18 |
2,423.84 |
2,424.18 |
0.0K |
| 15:16 |
2,423.94 |
2,423.94 |
2,422.85 |
2,422.85 |
0.0K |
| 15:17 |
2,422.81 |
2,423.32 |
2,422.81 |
2,423.32 |
0.0K |
| 15:18 |
2,423.26 |
2,423.75 |
2,423.26 |
2,423.71 |
0.0K |
| 15:19 |
2,423.79 |
2,424.27 |
2,423.79 |
2,424.10 |
0.0K |
| 15:20 |
2,424.12 |
2,424.16 |
2,424.03 |
2,424.03 |
0.0K |
| 15:21 |
2,423.99 |
2,423.99 |
2,422.88 |
2,422.88 |
0.0K |
| 15:22 |
2,423.07 |
2,423.07 |
2,421.67 |
2,421.67 |
0.0K |
| 15:23 |
2,421.61 |
2,421.97 |
2,421.61 |
2,421.96 |
0.0K |
| 15:24 |
2,422.22 |
2,422.47 |
2,422.22 |
2,422.47 |
0.0K |
| 15:25 |
2,422.52 |
2,422.76 |
2,422.50 |
2,422.76 |
0.0K |
| 15:26 |
2,422.48 |
2,422.74 |
2,422.48 |
2,422.74 |
0.0K |
| 15:27 |
2,422.58 |
2,422.72 |
2,422.58 |
2,422.63 |
0.0K |
| 15:28 |
2,422.80 |
2,423.17 |
2,422.80 |
2,423.14 |
0.0K |
| 15:29 |
2,423.25 |
2,423.25 |
2,422.57 |
2,422.57 |
0.0K |
| 15:30 |
2,422.55 |
2,423.06 |
2,422.55 |
2,423.06 |
0.0K |
| 15:31 |
2,423.02 |
2,423.50 |
2,423.02 |
2,423.50 |
0.0K |
| 15:32 |
2,422.99 |
2,423.34 |
2,422.70 |
2,422.70 |
0.0K |
| 15:33 |
2,422.62 |
2,423.06 |
2,422.62 |
2,422.71 |
0.0K |
| 15:34 |
2,422.96 |
2,422.96 |
2,422.25 |
2,422.25 |
0.0K |
| 15:35 |
2,422.41 |
2,422.41 |
2,421.23 |
2,421.23 |
0.0K |
| 15:36 |
2,420.98 |
2,420.98 |
2,420.63 |
2,420.81 |
0.0K |
| 15:37 |
2,421.07 |
2,421.98 |
2,421.07 |
2,421.98 |
0.0K |
| 15:38 |
2,421.93 |
2,422.25 |
2,421.93 |
2,422.07 |
0.0K |
| 15:39 |
2,421.85 |
2,421.85 |
2,421.60 |
2,421.60 |
0.0K |
| 15:40 |
2,421.71 |
2,421.73 |
2,421.51 |
2,421.51 |
0.0K |
| 15:41 |
2,421.63 |
2,421.63 |
2,421.06 |
2,421.06 |
0.0K |
| 15:42 |
2,420.75 |
2,421.01 |
2,420.58 |
2,420.58 |
0.0K |
| 15:43 |
2,421.23 |
2,421.80 |
2,421.23 |
2,421.55 |
0.0K |
| 15:44 |
2,421.54 |
2,421.93 |
2,421.54 |
2,421.93 |
0.0K |
| 15:45 |
2,422.09 |
2,422.68 |
2,422.09 |
2,422.68 |
0.0K |
| 15:46 |
2,422.53 |
2,422.53 |
2,421.84 |
2,421.84 |
0.0K |
| 15:47 |
2,421.83 |
2,421.91 |
2,421.51 |
2,421.51 |
0.0K |
| 15:48 |
2,421.60 |
2,422.37 |
2,421.60 |
2,422.37 |
0.0K |
| 15:49 |
2,422.49 |
2,422.85 |
2,422.49 |
2,422.85 |
0.0K |
| 15:50 |
2,422.97 |
2,422.97 |
2,421.11 |
2,421.11 |
0.0K |
| 15:51 |
2,420.57 |
2,421.02 |
2,420.46 |
2,421.02 |
0.0K |
| 15:52 |
2,421.28 |
2,421.33 |
2,420.91 |
2,421.02 |
0.0K |
| 15:53 |
2,420.92 |
2,421.51 |
2,420.92 |
2,421.51 |
0.0K |
| 15:54 |
2,421.90 |
2,422.66 |
2,421.72 |
2,422.66 |
0.0K |
| 15:55 |
2,422.74 |
2,423.33 |
2,422.70 |
2,422.70 |
0.0K |
| 15:56 |
2,423.03 |
2,423.03 |
2,422.08 |
2,422.08 |
0.0K |
| 15:57 |
2,422.14 |
2,422.16 |
2,422.03 |
2,422.16 |
0.0K |
| 15:58 |
2,422.12 |
2,422.39 |
2,422.12 |
2,422.39 |
0.0K |
| 15:59 |
2,422.21 |
2,422.56 |
2,422.21 |
2,422.56 |
0.0K |
| 16:00 |
2,421.93 |
2,422.11 |
2,421.91 |
2,421.93 |
0.0K |
| 16:01 |
2,421.96 |
2,421.96 |
2,421.94 |
2,421.95 |
0.0K |
| 16:02 |
2,421.95 |
2,421.96 |
2,421.93 |
2,421.96 |
0.0K |
| 16:03 |
2,421.96 |
2,421.97 |
2,421.94 |
2,421.97 |
0.0K |
| 16:04 |
2,421.95 |
2,421.99 |
2,421.94 |
2,421.99 |
0.0K |
| 16:05 |
2,421.98 |
2,421.98 |
2,421.95 |
2,421.95 |
0.0K |
| 16:06 |
2,421.95 |
2,421.95 |
2,421.90 |
2,421.90 |
0.0K |
| 16:07 |
2,421.88 |
2,421.88 |
2,421.87 |
2,421.87 |
0.0K |
| 16:08 |
2,421.88 |
2,421.91 |
2,421.88 |
2,421.91 |
0.0K |
| 16:09 |
2,421.89 |
2,421.90 |
2,421.86 |
2,421.86 |
0.0K |
| 16:10 |
2,421.86 |
2,421.87 |
2,421.84 |
2,421.87 |
0.0K |
| 16:11 |
2,421.85 |
2,421.85 |
2,421.84 |
2,421.85 |
0.0K |
| 16:12 |
2,421.87 |
2,421.87 |
2,421.82 |
2,421.82 |
0.0K |
| 16:13 |
2,421.84 |
2,421.88 |
2,421.82 |
2,421.88 |
0.0K |
| 16:14 |
2,421.88 |
2,421.88 |
2,421.86 |
2,421.86 |
0.0K |
| 16:15 |
2,421.84 |
2,421.84 |
2,421.84 |
2,421.84 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|