| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,630.30 |
2,630.60 |
2,629.19 |
2,629.94 |
0.0K |
| 09:32 |
2,629.42 |
2,629.92 |
2,629.26 |
2,629.26 |
0.0K |
| 09:33 |
2,629.96 |
2,630.52 |
2,629.96 |
2,630.52 |
0.0K |
| 09:34 |
2,630.43 |
2,630.78 |
2,630.01 |
2,630.78 |
0.0K |
| 09:35 |
2,629.50 |
2,629.51 |
2,629.26 |
2,629.42 |
0.0K |
| 09:36 |
2,630.06 |
2,630.41 |
2,629.89 |
2,630.00 |
0.0K |
| 09:37 |
2,629.55 |
2,629.67 |
2,628.54 |
2,629.67 |
0.0K |
| 09:38 |
2,627.72 |
2,629.65 |
2,627.72 |
2,629.28 |
0.0K |
| 09:39 |
2,629.53 |
2,629.53 |
2,628.46 |
2,628.46 |
0.0K |
| 09:40 |
2,629.30 |
2,629.38 |
2,627.40 |
2,628.92 |
0.0K |
| 09:41 |
2,627.99 |
2,628.49 |
2,627.99 |
2,628.35 |
0.0K |
| 09:42 |
2,629.03 |
2,629.25 |
2,628.94 |
2,629.16 |
0.0K |
| 09:43 |
2,628.87 |
2,628.87 |
2,627.77 |
2,628.08 |
0.0K |
| 09:44 |
2,627.75 |
2,627.75 |
2,627.10 |
2,627.20 |
0.0K |
| 09:45 |
2,626.70 |
2,627.13 |
2,626.39 |
2,626.72 |
0.0K |
| 09:46 |
2,626.90 |
2,626.90 |
2,624.70 |
2,624.70 |
0.0K |
| 09:47 |
2,625.18 |
2,626.04 |
2,625.18 |
2,626.04 |
0.0K |
| 09:48 |
2,625.86 |
2,625.86 |
2,624.17 |
2,625.56 |
0.0K |
| 09:49 |
2,624.43 |
2,624.43 |
2,623.53 |
2,623.53 |
0.0K |
| 09:50 |
2,623.30 |
2,623.30 |
2,622.04 |
2,622.64 |
0.0K |
| 09:51 |
2,622.99 |
2,623.47 |
2,622.99 |
2,623.47 |
0.0K |
| 09:52 |
2,623.40 |
2,623.96 |
2,622.46 |
2,622.71 |
0.0K |
| 09:53 |
2,622.16 |
2,622.46 |
2,622.16 |
2,622.43 |
0.0K |
| 09:54 |
2,622.45 |
2,624.66 |
2,622.45 |
2,624.17 |
0.0K |
| 09:55 |
2,624.17 |
2,624.17 |
2,623.80 |
2,623.94 |
0.0K |
| 09:56 |
2,624.40 |
2,625.03 |
2,624.40 |
2,624.58 |
0.0K |
| 09:57 |
2,625.61 |
2,626.53 |
2,625.57 |
2,626.04 |
0.0K |
| 09:58 |
2,626.03 |
2,627.20 |
2,625.93 |
2,627.20 |
0.0K |
| 09:59 |
2,626.16 |
2,626.69 |
2,625.79 |
2,625.79 |
0.0K |
| 10:00 |
2,626.00 |
2,626.00 |
2,624.98 |
2,625.41 |
0.0K |
| 10:01 |
2,624.56 |
2,624.88 |
2,624.34 |
2,624.88 |
0.0K |
| 10:02 |
2,624.90 |
2,624.90 |
2,623.81 |
2,623.88 |
0.0K |
| 10:03 |
2,622.15 |
2,624.69 |
2,622.15 |
2,624.33 |
0.0K |
| 10:04 |
2,624.28 |
2,624.28 |
2,623.20 |
2,623.39 |
0.0K |
| 10:05 |
2,623.36 |
2,623.36 |
2,621.80 |
2,621.80 |
0.0K |
| 10:06 |
2,622.11 |
2,622.15 |
2,621.78 |
2,621.89 |
0.0K |
| 10:07 |
2,620.96 |
2,621.40 |
2,620.96 |
2,621.40 |
0.0K |
| 10:08 |
2,622.29 |
2,622.29 |
2,621.10 |
2,621.10 |
0.0K |
| 10:09 |
2,620.39 |
2,620.39 |
2,618.91 |
2,618.91 |
0.0K |
| 10:10 |
2,618.60 |
2,618.60 |
2,618.16 |
2,618.16 |
0.0K |
| 10:11 |
2,616.90 |
2,616.90 |
2,616.36 |
2,616.85 |
0.0K |
| 10:12 |
2,617.50 |
2,618.41 |
2,617.50 |
2,618.41 |
0.0K |
| 10:13 |
2,619.09 |
2,620.06 |
2,619.09 |
2,620.06 |
0.0K |
| 10:14 |
2,619.66 |
2,620.16 |
2,619.19 |
2,620.16 |
0.0K |
| 10:15 |
2,620.28 |
2,621.13 |
2,620.28 |
2,620.40 |
0.0K |
| 10:16 |
2,621.84 |
2,621.94 |
2,621.32 |
2,621.62 |
0.0K |
| 10:17 |
2,621.70 |
2,622.18 |
2,621.18 |
2,621.72 |
0.0K |
| 10:18 |
2,620.92 |
2,620.94 |
2,620.48 |
2,620.94 |
0.0K |
| 10:19 |
2,620.29 |
2,621.23 |
2,620.29 |
2,620.96 |
0.0K |
| 10:20 |
2,620.85 |
2,621.47 |
2,620.78 |
2,621.36 |
0.0K |
| 10:21 |
2,620.39 |
2,621.00 |
2,620.39 |
2,620.95 |
0.0K |
| 10:22 |
2,621.41 |
2,621.75 |
2,620.81 |
2,621.20 |
0.0K |
| 10:23 |
2,620.53 |
2,623.97 |
2,620.53 |
2,622.73 |
0.0K |
| 10:24 |
2,623.26 |
2,623.26 |
2,621.78 |
2,621.79 |
0.0K |
| 10:25 |
2,621.54 |
2,621.54 |
2,620.80 |
2,620.85 |
0.0K |
| 10:26 |
2,620.88 |
2,621.00 |
2,620.22 |
2,620.47 |
0.0K |
| 10:27 |
2,620.62 |
2,620.83 |
2,620.62 |
2,620.68 |
0.0K |
| 10:28 |
2,621.30 |
2,621.75 |
2,621.30 |
2,621.75 |
0.0K |
| 10:29 |
2,621.35 |
2,622.35 |
2,621.35 |
2,622.12 |
0.0K |
| 10:30 |
2,622.12 |
2,622.12 |
2,621.50 |
2,621.74 |
0.0K |
| 10:31 |
2,621.60 |
2,621.95 |
2,621.52 |
2,621.62 |
0.0K |
| 10:32 |
2,622.09 |
2,622.15 |
2,621.96 |
2,622.15 |
0.0K |
| 10:33 |
2,622.37 |
2,623.07 |
2,622.37 |
2,622.99 |
0.0K |
| 10:34 |
2,623.04 |
2,623.04 |
2,621.53 |
2,621.53 |
0.0K |
| 10:35 |
2,622.70 |
2,622.70 |
2,622.43 |
2,622.44 |
0.0K |
| 10:36 |
2,621.98 |
2,621.98 |
2,621.56 |
2,621.76 |
0.0K |
| 10:37 |
2,621.69 |
2,622.63 |
2,621.69 |
2,622.56 |
0.0K |
| 10:38 |
2,622.63 |
2,624.42 |
2,622.63 |
2,623.88 |
0.0K |
| 10:39 |
2,624.68 |
2,624.68 |
2,624.14 |
2,624.44 |
0.0K |
| 10:40 |
2,624.67 |
2,624.67 |
2,624.20 |
2,624.20 |
0.0K |
| 10:41 |
2,624.02 |
2,624.51 |
2,624.02 |
2,624.33 |
0.0K |
| 10:42 |
2,623.98 |
2,624.35 |
2,623.95 |
2,623.99 |
0.0K |
| 10:43 |
2,623.89 |
2,623.89 |
2,623.16 |
2,623.17 |
0.0K |
| 10:44 |
2,623.34 |
2,623.34 |
2,622.20 |
2,622.20 |
0.0K |
| 10:45 |
2,622.10 |
2,622.40 |
2,622.06 |
2,622.09 |
0.0K |
| 10:46 |
2,621.98 |
2,621.98 |
2,621.63 |
2,621.76 |
0.0K |
| 10:47 |
2,621.40 |
2,621.86 |
2,621.30 |
2,621.86 |
0.0K |
| 10:48 |
2,621.83 |
2,621.83 |
2,621.12 |
2,621.16 |
0.0K |
| 10:49 |
2,621.10 |
2,621.46 |
2,621.10 |
2,621.20 |
0.0K |
| 10:50 |
2,621.03 |
2,621.22 |
2,621.03 |
2,621.22 |
0.0K |
| 10:51 |
2,621.16 |
2,621.16 |
2,620.78 |
2,620.78 |
0.0K |
| 10:52 |
2,621.38 |
2,621.85 |
2,621.38 |
2,621.85 |
0.0K |
| 10:53 |
2,621.26 |
2,621.35 |
2,621.26 |
2,621.28 |
0.0K |
| 10:54 |
2,621.36 |
2,621.53 |
2,621.32 |
2,621.53 |
0.0K |
| 10:55 |
2,621.07 |
2,622.46 |
2,621.07 |
2,622.14 |
0.0K |
| 10:56 |
2,622.96 |
2,623.55 |
2,622.96 |
2,623.14 |
0.0K |
| 10:57 |
2,623.81 |
2,623.81 |
2,623.47 |
2,623.50 |
0.0K |
| 10:58 |
2,623.57 |
2,623.99 |
2,620.99 |
2,622.11 |
0.0K |
| 10:59 |
2,621.05 |
2,621.26 |
2,621.02 |
2,621.07 |
0.0K |
| 11:00 |
2,621.51 |
2,621.97 |
2,621.51 |
2,621.55 |
0.0K |
| 11:01 |
2,622.35 |
2,623.30 |
2,622.35 |
2,623.30 |
0.0K |
| 11:02 |
2,623.35 |
2,623.59 |
2,623.18 |
2,623.30 |
0.0K |
| 11:03 |
2,623.64 |
2,624.11 |
2,623.64 |
2,623.99 |
0.0K |
| 11:04 |
2,624.26 |
2,625.06 |
2,624.26 |
2,624.79 |
0.0K |
| 11:05 |
2,625.19 |
2,625.19 |
2,624.51 |
2,625.15 |
0.0K |
| 11:06 |
2,624.54 |
2,625.33 |
2,624.54 |
2,625.07 |
0.0K |
| 11:07 |
2,625.12 |
2,625.12 |
2,624.69 |
2,624.87 |
0.0K |
| 11:08 |
2,624.89 |
2,624.89 |
2,624.65 |
2,624.83 |
0.0K |
| 11:09 |
2,624.89 |
2,625.25 |
2,624.89 |
2,625.13 |
0.0K |
| 11:10 |
2,625.13 |
2,625.47 |
2,625.13 |
2,625.29 |
0.0K |
| 11:11 |
2,625.47 |
2,625.47 |
2,625.27 |
2,625.27 |
0.0K |
| 11:12 |
2,625.15 |
2,625.15 |
2,624.83 |
2,624.90 |
0.0K |
| 11:13 |
2,624.73 |
2,624.73 |
2,624.41 |
2,624.41 |
0.0K |
| 11:14 |
2,624.66 |
2,624.81 |
2,624.61 |
2,624.81 |
0.0K |
| 11:15 |
2,624.90 |
2,625.34 |
2,624.90 |
2,625.34 |
0.0K |
| 11:16 |
2,625.43 |
2,625.70 |
2,625.43 |
2,625.70 |
0.0K |
| 11:17 |
2,625.67 |
2,625.67 |
2,625.29 |
2,625.52 |
0.0K |
| 11:18 |
2,625.47 |
2,625.47 |
2,625.38 |
2,625.38 |
0.0K |
| 11:19 |
2,625.80 |
2,626.45 |
2,625.63 |
2,626.45 |
0.0K |
| 11:20 |
2,626.52 |
2,626.52 |
2,626.37 |
2,626.37 |
0.0K |
| 11:21 |
2,626.01 |
2,626.46 |
2,625.98 |
2,626.46 |
0.0K |
| 11:22 |
2,626.66 |
2,626.71 |
2,626.61 |
2,626.71 |
0.0K |
| 11:23 |
2,626.66 |
2,626.67 |
2,626.46 |
2,626.67 |
0.0K |
| 11:24 |
2,626.71 |
2,626.71 |
2,626.21 |
2,626.21 |
0.0K |
| 11:25 |
2,626.15 |
2,626.63 |
2,626.15 |
2,626.63 |
0.0K |
| 11:26 |
2,626.68 |
2,627.33 |
2,626.68 |
2,627.14 |
0.0K |
| 11:27 |
2,626.81 |
2,627.21 |
2,626.72 |
2,627.21 |
0.0K |
| 11:28 |
2,627.05 |
2,627.25 |
2,627.05 |
2,627.25 |
0.0K |
| 11:29 |
2,627.30 |
2,627.33 |
2,627.28 |
2,627.31 |
0.0K |
| 11:30 |
2,627.27 |
2,627.27 |
2,627.14 |
2,627.14 |
0.0K |
| 11:31 |
2,626.95 |
2,626.95 |
2,626.28 |
2,626.30 |
0.0K |
| 11:32 |
2,625.86 |
2,626.40 |
2,625.86 |
2,625.92 |
0.0K |
| 11:33 |
2,626.38 |
2,626.38 |
2,626.08 |
2,626.09 |
0.0K |
| 11:34 |
2,626.00 |
2,626.46 |
2,625.90 |
2,625.90 |
0.0K |
| 11:35 |
2,626.65 |
2,627.44 |
2,626.65 |
2,627.30 |
0.0K |
| 11:36 |
2,627.25 |
2,627.48 |
2,627.03 |
2,627.08 |
0.0K |
| 11:37 |
2,627.73 |
2,627.73 |
2,627.13 |
2,627.13 |
0.0K |
| 11:38 |
2,627.14 |
2,627.66 |
2,627.13 |
2,627.49 |
0.0K |
| 11:39 |
2,627.70 |
2,627.71 |
2,626.82 |
2,627.50 |
0.0K |
| 11:40 |
2,626.97 |
2,627.70 |
2,626.80 |
2,627.52 |
0.0K |
| 11:41 |
2,627.78 |
2,628.98 |
2,627.78 |
2,628.69 |
0.0K |
| 11:42 |
2,629.17 |
2,629.44 |
2,629.17 |
2,629.36 |
0.0K |
| 11:43 |
2,630.15 |
2,630.52 |
2,630.15 |
2,630.22 |
0.0K |
| 11:44 |
2,630.63 |
2,630.63 |
2,630.33 |
2,630.44 |
0.0K |
| 11:45 |
2,630.40 |
2,630.88 |
2,629.89 |
2,630.59 |
0.0K |
| 11:46 |
2,630.29 |
2,631.17 |
2,630.29 |
2,630.83 |
0.0K |
| 11:47 |
2,631.54 |
2,631.54 |
2,631.48 |
2,631.48 |
0.0K |
| 11:48 |
2,631.51 |
2,631.89 |
2,631.51 |
2,631.78 |
0.0K |
| 11:49 |
2,631.72 |
2,631.72 |
2,630.69 |
2,631.35 |
0.0K |
| 11:50 |
2,630.88 |
2,631.54 |
2,630.74 |
2,630.92 |
0.0K |
| 11:51 |
2,631.81 |
2,631.81 |
2,631.40 |
2,631.43 |
0.0K |
| 11:52 |
2,631.60 |
2,632.03 |
2,631.60 |
2,631.93 |
0.0K |
| 11:53 |
2,631.89 |
2,631.96 |
2,631.46 |
2,631.46 |
0.0K |
| 11:54 |
2,631.62 |
2,632.06 |
2,631.62 |
2,631.77 |
0.0K |
| 11:55 |
2,631.84 |
2,631.84 |
2,631.68 |
2,631.78 |
0.0K |
| 11:56 |
2,631.93 |
2,632.06 |
2,631.81 |
2,632.06 |
0.0K |
| 11:57 |
2,632.05 |
2,632.54 |
2,632.05 |
2,632.54 |
0.0K |
| 11:58 |
2,632.35 |
2,632.86 |
2,632.35 |
2,632.86 |
0.0K |
| 11:59 |
2,632.82 |
2,633.19 |
2,632.82 |
2,632.94 |
0.0K |
| 12:00 |
2,633.06 |
2,633.42 |
2,632.96 |
2,633.35 |
0.0K |
| 12:01 |
2,633.39 |
2,633.97 |
2,633.39 |
2,633.79 |
0.0K |
| 12:02 |
2,634.14 |
2,634.62 |
2,634.11 |
2,634.11 |
0.0K |
| 12:03 |
2,633.88 |
2,633.88 |
2,633.47 |
2,633.47 |
0.0K |
| 12:04 |
2,633.23 |
2,633.23 |
2,632.94 |
2,633.13 |
0.0K |
| 12:05 |
2,632.88 |
2,632.88 |
2,632.31 |
2,632.48 |
0.0K |
| 12:06 |
2,632.58 |
2,632.61 |
2,632.33 |
2,632.39 |
0.0K |
| 12:07 |
2,632.12 |
2,632.12 |
2,631.91 |
2,631.96 |
0.0K |
| 12:08 |
2,631.91 |
2,631.91 |
2,631.62 |
2,631.74 |
0.0K |
| 12:09 |
2,632.19 |
2,632.19 |
2,631.86 |
2,631.97 |
0.0K |
| 12:10 |
2,632.05 |
2,632.28 |
2,632.05 |
2,632.27 |
0.0K |
| 12:11 |
2,631.80 |
2,631.82 |
2,631.54 |
2,631.82 |
0.0K |
| 12:12 |
2,632.04 |
2,632.88 |
2,632.04 |
2,632.71 |
0.0K |
| 12:13 |
2,632.67 |
2,632.67 |
2,632.08 |
2,632.08 |
0.0K |
| 12:14 |
2,632.14 |
2,632.22 |
2,631.50 |
2,631.50 |
0.0K |
| 12:15 |
2,631.49 |
2,631.49 |
2,631.03 |
2,631.20 |
0.0K |
| 12:16 |
2,630.86 |
2,630.86 |
2,630.47 |
2,630.76 |
0.0K |
| 12:17 |
2,630.78 |
2,630.78 |
2,630.24 |
2,630.24 |
0.0K |
| 12:18 |
2,630.20 |
2,630.20 |
2,629.45 |
2,629.58 |
0.0K |
| 12:19 |
2,629.52 |
2,630.11 |
2,629.52 |
2,629.79 |
0.0K |
| 12:20 |
2,630.87 |
2,630.92 |
2,630.77 |
2,630.86 |
0.0K |
| 12:21 |
2,631.36 |
2,631.54 |
2,631.36 |
2,631.54 |
0.0K |
| 12:22 |
2,631.59 |
2,631.59 |
2,630.75 |
2,630.94 |
0.0K |
| 12:23 |
2,630.66 |
2,630.96 |
2,630.66 |
2,630.96 |
0.0K |
| 12:24 |
2,631.27 |
2,631.42 |
2,631.13 |
2,631.27 |
0.0K |
| 12:25 |
2,631.22 |
2,631.62 |
2,631.22 |
2,631.62 |
0.0K |
| 12:26 |
2,631.52 |
2,631.67 |
2,631.23 |
2,631.67 |
0.0K |
| 12:27 |
2,631.52 |
2,631.62 |
2,631.45 |
2,631.61 |
0.0K |
| 12:28 |
2,631.47 |
2,632.05 |
2,631.47 |
2,632.05 |
0.0K |
| 12:29 |
2,632.52 |
2,632.52 |
2,631.84 |
2,631.93 |
0.0K |
| 12:30 |
2,631.91 |
2,631.96 |
2,631.83 |
2,631.94 |
0.0K |
| 12:31 |
2,632.03 |
2,632.03 |
2,631.44 |
2,631.44 |
0.0K |
| 12:32 |
2,631.59 |
2,632.34 |
2,631.59 |
2,632.02 |
0.0K |
| 12:33 |
2,632.79 |
2,632.79 |
2,632.56 |
2,632.56 |
0.0K |
| 12:34 |
2,632.66 |
2,632.82 |
2,632.52 |
2,632.82 |
0.0K |
| 12:35 |
2,632.93 |
2,632.93 |
2,632.54 |
2,632.64 |
0.0K |
| 12:36 |
2,631.65 |
2,631.65 |
2,630.94 |
2,631.33 |
0.0K |
| 12:37 |
2,630.83 |
2,631.50 |
2,630.71 |
2,631.50 |
0.0K |
| 12:38 |
2,631.39 |
2,631.99 |
2,631.30 |
2,631.62 |
0.0K |
| 12:39 |
2,631.93 |
2,632.15 |
2,631.93 |
2,632.10 |
0.0K |
| 12:40 |
2,632.73 |
2,632.73 |
2,632.30 |
2,632.40 |
0.0K |
| 12:41 |
2,632.30 |
2,632.52 |
2,632.30 |
2,632.43 |
0.0K |
| 12:42 |
2,632.31 |
2,632.31 |
2,631.94 |
2,632.08 |
0.0K |
| 12:43 |
2,632.11 |
2,632.12 |
2,632.05 |
2,632.08 |
0.0K |
| 12:44 |
2,632.08 |
2,632.39 |
2,632.08 |
2,632.27 |
0.0K |
| 12:45 |
2,632.81 |
2,633.37 |
2,632.81 |
2,633.31 |
0.0K |
| 12:46 |
2,633.32 |
2,633.54 |
2,633.32 |
2,633.39 |
0.0K |
| 12:47 |
2,633.41 |
2,633.41 |
2,633.23 |
2,633.41 |
0.0K |
| 12:48 |
2,633.36 |
2,633.88 |
2,633.36 |
2,633.88 |
0.0K |
| 12:49 |
2,633.62 |
2,633.74 |
2,633.54 |
2,633.54 |
0.0K |
| 12:50 |
2,634.00 |
2,634.00 |
2,633.47 |
2,633.54 |
0.0K |
| 12:51 |
2,633.41 |
2,633.61 |
2,633.41 |
2,633.61 |
0.0K |
| 12:52 |
2,633.62 |
2,633.62 |
2,633.35 |
2,633.35 |
0.0K |
| 12:53 |
2,633.70 |
2,633.96 |
2,633.70 |
2,633.82 |
0.0K |
| 12:54 |
2,633.62 |
2,633.62 |
2,633.58 |
2,633.62 |
0.0K |
| 12:55 |
2,633.54 |
2,633.79 |
2,633.35 |
2,633.36 |
0.0K |
| 12:56 |
2,633.83 |
2,634.09 |
2,633.69 |
2,633.88 |
0.0K |
| 12:57 |
2,634.10 |
2,634.23 |
2,634.08 |
2,634.08 |
0.0K |
| 12:58 |
2,634.26 |
2,634.26 |
2,633.87 |
2,634.14 |
0.0K |
| 12:59 |
2,633.53 |
2,633.63 |
2,633.35 |
2,633.53 |
0.0K |
| 13:00 |
2,633.26 |
2,633.33 |
2,632.85 |
2,632.85 |
0.0K |
| 13:01 |
2,633.63 |
2,634.03 |
2,633.63 |
2,633.79 |
0.0K |
| 13:02 |
2,634.23 |
2,634.51 |
2,634.23 |
2,634.51 |
0.0K |
| 13:03 |
2,634.55 |
2,634.55 |
2,634.11 |
2,634.22 |
0.0K |
| 13:04 |
2,633.77 |
2,634.51 |
2,633.77 |
2,634.41 |
0.0K |
| 13:05 |
2,634.49 |
2,634.93 |
2,634.49 |
2,634.81 |
0.0K |
| 13:06 |
2,634.97 |
2,634.97 |
2,634.71 |
2,634.83 |
0.0K |
| 13:07 |
2,634.66 |
2,635.07 |
2,634.66 |
2,634.87 |
0.0K |
| 13:08 |
2,634.93 |
2,635.65 |
2,634.93 |
2,635.54 |
0.0K |
| 13:09 |
2,635.48 |
2,635.48 |
2,634.94 |
2,635.45 |
0.0K |
| 13:10 |
2,635.00 |
2,635.28 |
2,634.83 |
2,635.28 |
0.0K |
| 13:11 |
2,635.21 |
2,635.21 |
2,634.95 |
2,634.99 |
0.0K |
| 13:12 |
2,634.96 |
2,635.51 |
2,634.96 |
2,635.51 |
0.0K |
| 13:13 |
2,635.52 |
2,635.52 |
2,635.38 |
2,635.38 |
0.0K |
| 13:14 |
2,635.75 |
2,635.75 |
2,634.89 |
2,634.94 |
0.0K |
| 13:15 |
2,634.87 |
2,635.51 |
2,634.87 |
2,635.39 |
0.0K |
| 13:16 |
2,635.54 |
2,635.68 |
2,635.38 |
2,635.68 |
0.0K |
| 13:17 |
2,635.41 |
2,635.41 |
2,634.14 |
2,634.42 |
0.0K |
| 13:18 |
2,633.85 |
2,634.47 |
2,633.85 |
2,634.40 |
0.0K |
| 13:19 |
2,634.52 |
2,634.74 |
2,634.52 |
2,634.68 |
0.0K |
| 13:20 |
2,634.67 |
2,634.67 |
2,634.40 |
2,634.49 |
0.0K |
| 13:21 |
2,634.85 |
2,634.90 |
2,634.85 |
2,634.89 |
0.0K |
| 13:22 |
2,635.11 |
2,635.49 |
2,635.01 |
2,635.39 |
0.0K |
| 13:23 |
2,634.62 |
2,634.71 |
2,633.99 |
2,634.34 |
0.0K |
| 13:24 |
2,634.89 |
2,634.89 |
2,634.56 |
2,634.57 |
0.0K |
| 13:25 |
2,634.47 |
2,635.28 |
2,634.47 |
2,635.01 |
0.0K |
| 13:26 |
2,635.74 |
2,635.74 |
2,635.43 |
2,635.43 |
0.0K |
| 13:27 |
2,635.47 |
2,635.60 |
2,635.47 |
2,635.59 |
0.0K |
| 13:28 |
2,635.41 |
2,635.41 |
2,635.24 |
2,635.24 |
0.0K |
| 13:29 |
2,635.54 |
2,635.54 |
2,635.18 |
2,635.18 |
0.0K |
| 13:30 |
2,635.46 |
2,635.91 |
2,635.46 |
2,635.74 |
0.0K |
| 13:31 |
2,636.06 |
2,636.30 |
2,636.06 |
2,636.15 |
0.0K |
| 13:32 |
2,636.10 |
2,636.10 |
2,636.02 |
2,636.04 |
0.0K |
| 13:33 |
2,636.00 |
2,636.00 |
2,635.85 |
2,635.98 |
0.0K |
| 13:34 |
2,635.79 |
2,635.84 |
2,635.75 |
2,635.84 |
0.0K |
| 13:35 |
2,636.05 |
2,636.38 |
2,636.05 |
2,636.16 |
0.0K |
| 13:36 |
2,636.62 |
2,636.62 |
2,636.07 |
2,636.14 |
0.0K |
| 13:37 |
2,636.10 |
2,636.62 |
2,636.10 |
2,636.62 |
0.0K |
| 13:38 |
2,636.72 |
2,636.72 |
2,636.66 |
2,636.66 |
0.0K |
| 13:39 |
2,636.60 |
2,637.28 |
2,636.60 |
2,637.28 |
0.0K |
| 13:40 |
2,637.38 |
2,637.39 |
2,637.35 |
2,637.35 |
0.0K |
| 13:41 |
2,637.18 |
2,637.20 |
2,636.96 |
2,636.96 |
0.0K |
| 13:42 |
2,636.76 |
2,637.28 |
2,636.76 |
2,637.18 |
0.0K |
| 13:43 |
2,637.15 |
2,637.15 |
2,636.59 |
2,636.61 |
0.0K |
| 13:44 |
2,636.40 |
2,636.40 |
2,636.32 |
2,636.32 |
0.0K |
| 13:45 |
2,636.51 |
2,636.61 |
2,636.35 |
2,636.35 |
0.0K |
| 13:46 |
2,636.16 |
2,636.39 |
2,636.16 |
2,636.31 |
0.0K |
| 13:47 |
2,636.25 |
2,636.25 |
2,635.83 |
2,635.83 |
0.0K |
| 13:48 |
2,635.99 |
2,636.03 |
2,635.84 |
2,635.84 |
0.0K |
| 13:49 |
2,635.87 |
2,636.13 |
2,635.87 |
2,636.13 |
0.0K |
| 13:50 |
2,636.27 |
2,636.27 |
2,636.09 |
2,636.09 |
0.0K |
| 13:51 |
2,636.15 |
2,636.38 |
2,636.15 |
2,636.27 |
0.0K |
| 13:52 |
2,636.43 |
2,636.66 |
2,636.43 |
2,636.52 |
0.0K |
| 13:53 |
2,636.75 |
2,636.75 |
2,636.36 |
2,636.61 |
0.0K |
| 13:54 |
2,636.78 |
2,637.01 |
2,636.78 |
2,637.01 |
0.0K |
| 13:55 |
2,636.72 |
2,636.84 |
2,636.72 |
2,636.84 |
0.0K |
| 13:56 |
2,636.81 |
2,636.82 |
2,636.70 |
2,636.70 |
0.0K |
| 13:57 |
2,636.85 |
2,637.01 |
2,636.85 |
2,637.01 |
0.0K |
| 13:58 |
2,637.15 |
2,637.44 |
2,637.15 |
2,637.35 |
0.0K |
| 13:59 |
2,637.25 |
2,637.25 |
2,637.00 |
2,637.00 |
0.0K |
| 14:00 |
2,637.20 |
2,637.48 |
2,636.92 |
2,637.14 |
0.0K |
| 14:01 |
2,637.59 |
2,637.59 |
2,637.37 |
2,637.46 |
0.0K |
| 14:02 |
2,637.40 |
2,637.40 |
2,637.18 |
2,637.27 |
0.0K |
| 14:03 |
2,637.14 |
2,637.31 |
2,637.14 |
2,637.30 |
0.0K |
| 14:04 |
2,637.29 |
2,637.29 |
2,637.04 |
2,637.04 |
0.0K |
| 14:05 |
2,637.42 |
2,637.42 |
2,637.16 |
2,637.28 |
0.0K |
| 14:06 |
2,637.41 |
2,637.66 |
2,637.38 |
2,637.52 |
0.0K |
| 14:07 |
2,637.65 |
2,637.81 |
2,637.65 |
2,637.70 |
0.0K |
| 14:08 |
2,637.79 |
2,637.79 |
2,637.63 |
2,637.68 |
0.0K |
| 14:09 |
2,637.60 |
2,637.80 |
2,637.60 |
2,637.77 |
0.0K |
| 14:10 |
2,637.70 |
2,637.90 |
2,637.68 |
2,637.74 |
0.0K |
| 14:11 |
2,637.64 |
2,637.64 |
2,637.38 |
2,637.48 |
0.0K |
| 14:12 |
2,637.31 |
2,637.73 |
2,637.31 |
2,637.73 |
0.0K |
| 14:13 |
2,637.69 |
2,637.86 |
2,637.69 |
2,637.75 |
0.0K |
| 14:14 |
2,637.86 |
2,637.97 |
2,637.72 |
2,637.80 |
0.0K |
| 14:15 |
2,637.94 |
2,638.09 |
2,637.94 |
2,638.09 |
0.0K |
| 14:16 |
2,637.89 |
2,638.14 |
2,637.89 |
2,638.03 |
0.0K |
| 14:17 |
2,638.07 |
2,638.52 |
2,638.07 |
2,638.15 |
0.0K |
| 14:18 |
2,638.83 |
2,638.83 |
2,638.44 |
2,638.69 |
0.0K |
| 14:19 |
2,638.43 |
2,638.43 |
2,638.21 |
2,638.22 |
0.0K |
| 14:20 |
2,638.09 |
2,638.20 |
2,638.09 |
2,638.18 |
0.0K |
| 14:21 |
2,638.32 |
2,638.50 |
2,638.30 |
2,638.50 |
0.0K |
| 14:22 |
2,638.30 |
2,638.43 |
2,638.30 |
2,638.38 |
0.0K |
| 14:23 |
2,638.29 |
2,638.38 |
2,638.29 |
2,638.29 |
0.0K |
| 14:24 |
2,638.36 |
2,638.45 |
2,638.36 |
2,638.45 |
0.0K |
| 14:25 |
2,638.40 |
2,638.40 |
2,638.26 |
2,638.39 |
0.0K |
| 14:26 |
2,638.36 |
2,638.36 |
2,637.76 |
2,638.08 |
0.0K |
| 14:27 |
2,637.75 |
2,637.75 |
2,637.41 |
2,637.41 |
0.0K |
| 14:28 |
2,637.55 |
2,637.58 |
2,637.52 |
2,637.58 |
0.0K |
| 14:29 |
2,637.73 |
2,637.73 |
2,637.59 |
2,637.66 |
0.0K |
| 14:30 |
2,637.75 |
2,638.04 |
2,637.75 |
2,638.04 |
0.0K |
| 14:31 |
2,638.03 |
2,638.05 |
2,637.79 |
2,638.05 |
0.0K |
| 14:32 |
2,637.98 |
2,638.28 |
2,637.98 |
2,638.12 |
0.0K |
| 14:33 |
2,638.18 |
2,638.18 |
2,637.81 |
2,637.90 |
0.0K |
| 14:34 |
2,637.58 |
2,637.86 |
2,637.58 |
2,637.71 |
0.0K |
| 14:35 |
2,637.71 |
2,637.71 |
2,637.30 |
2,637.49 |
0.0K |
| 14:36 |
2,637.16 |
2,637.16 |
2,636.93 |
2,636.93 |
0.0K |
| 14:37 |
2,637.26 |
2,637.26 |
2,636.97 |
2,636.97 |
0.0K |
| 14:38 |
2,636.94 |
2,636.94 |
2,636.25 |
2,636.58 |
0.0K |
| 14:39 |
2,636.66 |
2,636.75 |
2,636.07 |
2,636.07 |
0.0K |
| 14:40 |
2,635.95 |
2,636.38 |
2,635.95 |
2,636.38 |
0.0K |
| 14:41 |
2,636.40 |
2,636.40 |
2,636.17 |
2,636.17 |
0.0K |
| 14:42 |
2,636.18 |
2,636.36 |
2,636.13 |
2,636.13 |
0.0K |
| 14:43 |
2,635.85 |
2,636.39 |
2,635.85 |
2,636.39 |
0.0K |
| 14:44 |
2,636.52 |
2,636.54 |
2,636.48 |
2,636.51 |
0.0K |
| 14:45 |
2,636.62 |
2,636.88 |
2,636.62 |
2,636.85 |
0.0K |
| 14:46 |
2,636.76 |
2,636.99 |
2,636.76 |
2,636.95 |
0.0K |
| 14:47 |
2,636.90 |
2,637.09 |
2,636.90 |
2,637.06 |
0.0K |
| 14:48 |
2,637.04 |
2,637.12 |
2,637.04 |
2,637.10 |
0.0K |
| 14:49 |
2,636.82 |
2,636.82 |
2,636.10 |
2,636.10 |
0.0K |
| 14:50 |
2,636.14 |
2,636.18 |
2,636.02 |
2,636.18 |
0.0K |
| 14:51 |
2,636.47 |
2,636.47 |
2,636.02 |
2,636.02 |
0.0K |
| 14:52 |
2,635.87 |
2,635.87 |
2,635.52 |
2,635.58 |
0.0K |
| 14:53 |
2,635.32 |
2,635.66 |
2,635.23 |
2,635.66 |
0.0K |
| 14:54 |
2,635.82 |
2,636.20 |
2,635.82 |
2,635.89 |
0.0K |
| 14:55 |
2,636.00 |
2,636.29 |
2,635.89 |
2,636.19 |
0.0K |
| 14:56 |
2,636.06 |
2,636.06 |
2,635.73 |
2,635.73 |
0.0K |
| 14:57 |
2,635.89 |
2,636.36 |
2,635.89 |
2,636.18 |
0.0K |
| 14:58 |
2,636.04 |
2,636.04 |
2,635.72 |
2,635.77 |
0.0K |
| 14:59 |
2,635.62 |
2,635.71 |
2,635.44 |
2,635.59 |
0.0K |
| 15:00 |
2,635.34 |
2,635.44 |
2,634.88 |
2,635.44 |
0.0K |
| 15:01 |
2,634.71 |
2,634.71 |
2,634.56 |
2,634.64 |
0.0K |
| 15:02 |
2,634.67 |
2,635.06 |
2,634.47 |
2,634.78 |
0.0K |
| 15:03 |
2,634.97 |
2,635.13 |
2,634.46 |
2,634.54 |
0.0K |
| 15:04 |
2,634.68 |
2,635.30 |
2,634.68 |
2,635.30 |
0.0K |
| 15:05 |
2,635.26 |
2,635.26 |
2,635.05 |
2,635.19 |
0.0K |
| 15:06 |
2,634.72 |
2,635.20 |
2,634.72 |
2,635.20 |
0.0K |
| 15:07 |
2,635.26 |
2,635.26 |
2,635.05 |
2,635.11 |
0.0K |
| 15:08 |
2,634.82 |
2,634.82 |
2,633.93 |
2,633.94 |
0.0K |
| 15:09 |
2,633.81 |
2,633.81 |
2,633.46 |
2,633.46 |
0.0K |
| 15:10 |
2,633.70 |
2,634.05 |
2,633.70 |
2,633.70 |
0.0K |
| 15:11 |
2,633.16 |
2,633.53 |
2,633.16 |
2,633.53 |
0.0K |
| 15:12 |
2,633.53 |
2,634.37 |
2,633.53 |
2,634.37 |
0.0K |
| 15:13 |
2,634.36 |
2,634.40 |
2,634.35 |
2,634.37 |
0.0K |
| 15:14 |
2,634.36 |
2,635.12 |
2,634.36 |
2,635.12 |
0.0K |
| 15:15 |
2,635.20 |
2,635.31 |
2,634.70 |
2,634.92 |
0.0K |
| 15:16 |
2,634.35 |
2,634.35 |
2,633.54 |
2,633.57 |
0.0K |
| 15:17 |
2,633.60 |
2,633.60 |
2,632.97 |
2,633.22 |
0.0K |
| 15:18 |
2,632.86 |
2,633.58 |
2,632.86 |
2,633.43 |
0.0K |
| 15:19 |
2,633.51 |
2,633.51 |
2,633.14 |
2,633.15 |
0.0K |
| 15:20 |
2,633.18 |
2,634.09 |
2,633.18 |
2,633.92 |
0.0K |
| 15:21 |
2,634.13 |
2,634.13 |
2,633.64 |
2,633.77 |
0.0K |
| 15:22 |
2,633.69 |
2,633.69 |
2,633.34 |
2,633.34 |
0.0K |
| 15:23 |
2,633.67 |
2,633.67 |
2,633.54 |
2,633.54 |
0.0K |
| 15:24 |
2,633.54 |
2,634.24 |
2,633.54 |
2,634.24 |
0.0K |
| 15:25 |
2,634.20 |
2,635.01 |
2,634.20 |
2,634.58 |
0.0K |
| 15:26 |
2,634.87 |
2,635.43 |
2,634.87 |
2,635.26 |
0.0K |
| 15:27 |
2,635.59 |
2,635.84 |
2,635.59 |
2,635.84 |
0.0K |
| 15:28 |
2,635.71 |
2,636.17 |
2,635.57 |
2,635.69 |
0.0K |
| 15:29 |
2,636.16 |
2,636.21 |
2,636.15 |
2,636.21 |
0.0K |
| 15:30 |
2,636.09 |
2,636.44 |
2,636.09 |
2,636.26 |
0.0K |
| 15:31 |
2,636.56 |
2,636.73 |
2,636.56 |
2,636.73 |
0.0K |
| 15:32 |
2,636.19 |
2,636.23 |
2,636.14 |
2,636.14 |
0.0K |
| 15:33 |
2,636.56 |
2,636.61 |
2,636.47 |
2,636.57 |
0.0K |
| 15:34 |
2,636.67 |
2,636.77 |
2,636.62 |
2,636.77 |
0.0K |
| 15:35 |
2,636.77 |
2,636.77 |
2,636.60 |
2,636.60 |
0.0K |
| 15:36 |
2,636.59 |
2,637.20 |
2,636.59 |
2,636.79 |
0.0K |
| 15:37 |
2,637.25 |
2,637.88 |
2,637.24 |
2,637.34 |
0.0K |
| 15:38 |
2,637.86 |
2,638.23 |
2,637.83 |
2,638.22 |
0.0K |
| 15:39 |
2,638.25 |
2,638.51 |
2,638.19 |
2,638.51 |
0.0K |
| 15:40 |
2,637.51 |
2,637.72 |
2,637.51 |
2,637.67 |
0.0K |
| 15:41 |
2,637.50 |
2,638.45 |
2,637.50 |
2,638.28 |
0.0K |
| 15:42 |
2,638.54 |
2,639.15 |
2,638.54 |
2,638.78 |
0.0K |
| 15:43 |
2,639.64 |
2,640.17 |
2,639.64 |
2,640.17 |
0.0K |
| 15:44 |
2,639.82 |
2,639.82 |
2,638.70 |
2,638.78 |
0.0K |
| 15:45 |
2,639.10 |
2,639.64 |
2,639.10 |
2,639.47 |
0.0K |
| 15:46 |
2,639.89 |
2,640.30 |
2,639.89 |
2,639.99 |
0.0K |
| 15:47 |
2,639.77 |
2,640.15 |
2,639.77 |
2,640.15 |
0.0K |
| 15:48 |
2,640.17 |
2,640.37 |
2,640.03 |
2,640.07 |
0.0K |
| 15:49 |
2,639.74 |
2,639.74 |
2,639.17 |
2,639.17 |
0.0K |
| 15:50 |
2,639.52 |
2,640.85 |
2,639.52 |
2,640.20 |
0.0K |
| 15:51 |
2,641.11 |
2,641.12 |
2,640.67 |
2,641.12 |
0.0K |
| 15:52 |
2,641.34 |
2,641.69 |
2,641.34 |
2,641.69 |
0.0K |
| 15:53 |
2,641.12 |
2,641.29 |
2,641.04 |
2,641.04 |
0.0K |
| 15:54 |
2,641.25 |
2,641.48 |
2,640.54 |
2,640.54 |
0.0K |
| 15:55 |
2,641.33 |
2,642.35 |
2,641.33 |
2,642.31 |
0.0K |
| 15:56 |
2,642.05 |
2,642.19 |
2,641.93 |
2,642.19 |
0.0K |
| 15:57 |
2,641.93 |
2,642.14 |
2,641.93 |
2,642.00 |
0.0K |
| 15:58 |
2,641.69 |
2,641.98 |
2,641.69 |
2,641.98 |
0.0K |
| 15:59 |
2,641.24 |
2,641.54 |
2,641.24 |
2,641.36 |
0.0K |
| 16:00 |
2,640.47 |
2,641.28 |
2,640.47 |
2,640.47 |
0.0K |
| 16:01 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:02 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:03 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:04 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:05 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:06 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:07 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:08 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:09 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:10 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:11 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:12 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:13 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:14 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 16:15 |
2,641.29 |
2,641.29 |
2,641.29 |
2,641.29 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|