| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,658.24 |
2,658.37 |
2,657.52 |
2,657.52 |
0.0K |
| 09:32 |
2,658.38 |
2,659.25 |
2,658.38 |
2,659.25 |
0.0K |
| 09:33 |
2,659.06 |
2,659.06 |
2,658.63 |
2,658.65 |
0.0K |
| 09:34 |
2,658.40 |
2,659.21 |
2,658.40 |
2,659.10 |
0.0K |
| 09:35 |
2,659.03 |
2,659.03 |
2,658.24 |
2,658.24 |
0.0K |
| 09:36 |
2,658.77 |
2,658.77 |
2,658.31 |
2,658.44 |
0.0K |
| 09:37 |
2,659.04 |
2,659.34 |
2,659.04 |
2,659.06 |
0.0K |
| 09:38 |
2,659.40 |
2,659.80 |
2,659.24 |
2,659.54 |
0.0K |
| 09:39 |
2,659.93 |
2,659.93 |
2,659.38 |
2,659.89 |
0.0K |
| 09:40 |
2,658.79 |
2,659.14 |
2,658.79 |
2,659.14 |
0.0K |
| 09:41 |
2,659.02 |
2,659.35 |
2,659.02 |
2,659.35 |
0.0K |
| 09:42 |
2,659.11 |
2,659.11 |
2,658.81 |
2,658.82 |
0.0K |
| 09:43 |
2,659.03 |
2,659.03 |
2,658.46 |
2,658.46 |
0.0K |
| 09:44 |
2,658.66 |
2,658.91 |
2,658.20 |
2,658.91 |
0.0K |
| 09:45 |
2,658.71 |
2,658.73 |
2,658.67 |
2,658.68 |
0.0K |
| 09:46 |
2,658.56 |
2,658.56 |
2,658.22 |
2,658.52 |
0.0K |
| 09:47 |
2,658.99 |
2,659.00 |
2,658.74 |
2,658.79 |
0.0K |
| 09:48 |
2,659.07 |
2,659.39 |
2,658.90 |
2,658.90 |
0.0K |
| 09:49 |
2,658.80 |
2,658.80 |
2,658.04 |
2,658.04 |
0.0K |
| 09:50 |
2,657.91 |
2,657.91 |
2,656.80 |
2,656.80 |
0.0K |
| 09:51 |
2,656.92 |
2,657.56 |
2,656.92 |
2,657.56 |
0.0K |
| 09:52 |
2,657.43 |
2,657.43 |
2,656.49 |
2,656.73 |
0.0K |
| 09:53 |
2,656.03 |
2,656.20 |
2,654.46 |
2,655.26 |
0.0K |
| 09:54 |
2,653.87 |
2,654.00 |
2,653.45 |
2,654.00 |
0.0K |
| 09:55 |
2,653.71 |
2,654.60 |
2,653.71 |
2,654.35 |
0.0K |
| 09:56 |
2,654.79 |
2,655.60 |
2,654.79 |
2,655.42 |
0.0K |
| 09:57 |
2,655.63 |
2,656.89 |
2,655.63 |
2,656.66 |
0.0K |
| 09:58 |
2,656.81 |
2,656.81 |
2,656.46 |
2,656.74 |
0.0K |
| 09:59 |
2,657.04 |
2,658.45 |
2,657.04 |
2,657.58 |
0.0K |
| 10:00 |
2,658.34 |
2,658.70 |
2,658.28 |
2,658.70 |
0.0K |
| 10:01 |
2,658.56 |
2,659.02 |
2,658.56 |
2,659.02 |
0.0K |
| 10:02 |
2,658.83 |
2,658.83 |
2,658.59 |
2,658.68 |
0.0K |
| 10:03 |
2,659.04 |
2,659.29 |
2,658.70 |
2,658.88 |
0.0K |
| 10:04 |
2,659.08 |
2,659.47 |
2,659.02 |
2,659.47 |
0.0K |
| 10:05 |
2,659.21 |
2,659.79 |
2,659.04 |
2,659.79 |
0.0K |
| 10:06 |
2,659.04 |
2,659.44 |
2,658.69 |
2,658.99 |
0.0K |
| 10:07 |
2,658.55 |
2,659.12 |
2,658.55 |
2,658.90 |
0.0K |
| 10:08 |
2,659.00 |
2,659.00 |
2,658.46 |
2,658.52 |
0.0K |
| 10:09 |
2,658.35 |
2,658.35 |
2,657.53 |
2,658.26 |
0.0K |
| 10:10 |
2,657.31 |
2,657.93 |
2,657.31 |
2,657.92 |
0.0K |
| 10:11 |
2,657.70 |
2,657.92 |
2,657.70 |
2,657.92 |
0.0K |
| 10:12 |
2,657.92 |
2,658.14 |
2,657.92 |
2,658.04 |
0.0K |
| 10:13 |
2,657.93 |
2,657.98 |
2,657.54 |
2,657.89 |
0.0K |
| 10:14 |
2,657.89 |
2,658.13 |
2,657.64 |
2,657.64 |
0.0K |
| 10:15 |
2,658.07 |
2,658.07 |
2,657.82 |
2,657.82 |
0.0K |
| 10:16 |
2,657.86 |
2,657.86 |
2,657.39 |
2,657.56 |
0.0K |
| 10:17 |
2,657.43 |
2,657.61 |
2,657.36 |
2,657.61 |
0.0K |
| 10:18 |
2,657.42 |
2,657.42 |
2,657.22 |
2,657.22 |
0.0K |
| 10:19 |
2,657.55 |
2,657.69 |
2,657.34 |
2,657.54 |
0.0K |
| 10:20 |
2,657.54 |
2,657.66 |
2,657.31 |
2,657.42 |
0.0K |
| 10:21 |
2,657.70 |
2,657.91 |
2,657.68 |
2,657.78 |
0.0K |
| 10:22 |
2,658.19 |
2,659.20 |
2,658.19 |
2,658.72 |
0.0K |
| 10:23 |
2,659.26 |
2,659.43 |
2,659.25 |
2,659.28 |
0.0K |
| 10:24 |
2,659.37 |
2,659.58 |
2,659.16 |
2,659.42 |
0.0K |
| 10:25 |
2,659.66 |
2,659.66 |
2,659.36 |
2,659.36 |
0.0K |
| 10:26 |
2,659.74 |
2,659.83 |
2,659.67 |
2,659.80 |
0.0K |
| 10:27 |
2,659.96 |
2,660.03 |
2,659.96 |
2,660.03 |
0.0K |
| 10:28 |
2,660.12 |
2,660.12 |
2,659.08 |
2,659.16 |
0.0K |
| 10:29 |
2,659.25 |
2,659.82 |
2,659.25 |
2,659.71 |
0.0K |
| 10:30 |
2,659.90 |
2,660.27 |
2,659.90 |
2,660.27 |
0.0K |
| 10:31 |
2,660.12 |
2,660.12 |
2,659.90 |
2,660.08 |
0.0K |
| 10:32 |
2,660.30 |
2,660.43 |
2,660.30 |
2,660.35 |
0.0K |
| 10:33 |
2,660.35 |
2,660.66 |
2,660.35 |
2,660.49 |
0.0K |
| 10:34 |
2,660.43 |
2,660.48 |
2,660.13 |
2,660.26 |
0.0K |
| 10:35 |
2,660.16 |
2,660.25 |
2,659.78 |
2,660.13 |
0.0K |
| 10:36 |
2,659.83 |
2,660.16 |
2,659.83 |
2,660.16 |
0.0K |
| 10:37 |
2,660.21 |
2,660.55 |
2,660.21 |
2,660.49 |
0.0K |
| 10:38 |
2,660.51 |
2,660.51 |
2,660.42 |
2,660.47 |
0.0K |
| 10:39 |
2,660.50 |
2,660.50 |
2,660.27 |
2,660.27 |
0.0K |
| 10:40 |
2,660.18 |
2,660.30 |
2,660.08 |
2,660.20 |
0.0K |
| 10:41 |
2,659.84 |
2,659.84 |
2,659.12 |
2,659.31 |
0.0K |
| 10:42 |
2,659.03 |
2,659.03 |
2,658.75 |
2,658.87 |
0.0K |
| 10:43 |
2,659.24 |
2,659.36 |
2,659.20 |
2,659.20 |
0.0K |
| 10:44 |
2,659.41 |
2,659.63 |
2,659.27 |
2,659.41 |
0.0K |
| 10:45 |
2,659.05 |
2,659.35 |
2,658.88 |
2,658.97 |
0.0K |
| 10:46 |
2,659.37 |
2,659.61 |
2,659.37 |
2,659.47 |
0.0K |
| 10:47 |
2,659.61 |
2,660.21 |
2,659.61 |
2,659.70 |
0.0K |
| 10:48 |
2,660.40 |
2,660.40 |
2,660.14 |
2,660.19 |
0.0K |
| 10:49 |
2,660.19 |
2,660.33 |
2,660.19 |
2,660.33 |
0.0K |
| 10:50 |
2,660.32 |
2,660.51 |
2,660.32 |
2,660.45 |
0.0K |
| 10:51 |
2,660.52 |
2,660.59 |
2,660.37 |
2,660.46 |
0.0K |
| 10:52 |
2,660.94 |
2,661.18 |
2,660.94 |
2,661.05 |
0.0K |
| 10:53 |
2,660.91 |
2,661.02 |
2,660.72 |
2,660.72 |
0.0K |
| 10:54 |
2,661.04 |
2,661.04 |
2,660.92 |
2,661.03 |
0.0K |
| 10:55 |
2,660.92 |
2,660.92 |
2,660.64 |
2,660.74 |
0.0K |
| 10:56 |
2,660.73 |
2,660.93 |
2,660.69 |
2,660.69 |
0.0K |
| 10:57 |
2,660.99 |
2,661.22 |
2,660.99 |
2,661.14 |
0.0K |
| 10:58 |
2,661.38 |
2,661.69 |
2,661.38 |
2,661.62 |
0.0K |
| 10:59 |
2,661.68 |
2,661.68 |
2,661.60 |
2,661.66 |
0.0K |
| 11:00 |
2,661.69 |
2,661.85 |
2,661.39 |
2,661.51 |
0.0K |
| 11:01 |
2,661.20 |
2,661.63 |
2,661.20 |
2,661.59 |
0.0K |
| 11:02 |
2,661.80 |
2,661.98 |
2,661.80 |
2,661.98 |
0.0K |
| 11:03 |
2,662.08 |
2,662.08 |
2,661.81 |
2,662.02 |
0.0K |
| 11:04 |
2,661.68 |
2,662.01 |
2,661.68 |
2,662.01 |
0.0K |
| 11:05 |
2,661.83 |
2,662.02 |
2,661.83 |
2,661.94 |
0.0K |
| 11:06 |
2,661.96 |
2,662.00 |
2,661.65 |
2,661.65 |
0.0K |
| 11:07 |
2,661.56 |
2,661.71 |
2,661.56 |
2,661.71 |
0.0K |
| 11:08 |
2,661.89 |
2,661.89 |
2,661.69 |
2,661.82 |
0.0K |
| 11:09 |
2,661.79 |
2,662.01 |
2,661.79 |
2,661.97 |
0.0K |
| 11:10 |
2,661.76 |
2,662.30 |
2,661.76 |
2,662.17 |
0.0K |
| 11:11 |
2,662.17 |
2,662.17 |
2,662.01 |
2,662.11 |
0.0K |
| 11:12 |
2,662.00 |
2,662.24 |
2,662.00 |
2,662.24 |
0.0K |
| 11:13 |
2,662.14 |
2,662.25 |
2,662.03 |
2,662.03 |
0.0K |
| 11:14 |
2,662.25 |
2,662.44 |
2,662.15 |
2,662.33 |
0.0K |
| 11:15 |
2,662.37 |
2,662.56 |
2,662.26 |
2,662.26 |
0.0K |
| 11:16 |
2,662.62 |
2,662.74 |
2,662.61 |
2,662.74 |
0.0K |
| 11:17 |
2,662.47 |
2,662.51 |
2,662.40 |
2,662.50 |
0.0K |
| 11:18 |
2,662.59 |
2,662.65 |
2,662.41 |
2,662.62 |
0.0K |
| 11:19 |
2,662.59 |
2,662.63 |
2,662.47 |
2,662.63 |
0.0K |
| 11:20 |
2,662.62 |
2,662.87 |
2,662.57 |
2,662.87 |
0.0K |
| 11:21 |
2,662.76 |
2,662.78 |
2,662.55 |
2,662.55 |
0.0K |
| 11:22 |
2,662.33 |
2,662.48 |
2,662.24 |
2,662.48 |
0.0K |
| 11:23 |
2,662.46 |
2,662.60 |
2,662.44 |
2,662.44 |
0.0K |
| 11:24 |
2,662.42 |
2,662.42 |
2,662.05 |
2,662.05 |
0.0K |
| 11:25 |
2,661.81 |
2,661.81 |
2,661.20 |
2,661.20 |
0.0K |
| 11:26 |
2,661.28 |
2,661.28 |
2,660.88 |
2,661.02 |
0.0K |
| 11:27 |
2,660.96 |
2,661.29 |
2,660.96 |
2,661.20 |
0.0K |
| 11:28 |
2,661.08 |
2,661.15 |
2,660.95 |
2,660.95 |
0.0K |
| 11:29 |
2,660.75 |
2,661.60 |
2,660.75 |
2,661.60 |
0.0K |
| 11:30 |
2,661.65 |
2,662.12 |
2,661.65 |
2,662.12 |
0.0K |
| 11:31 |
2,662.13 |
2,662.45 |
2,662.13 |
2,662.45 |
0.0K |
| 11:32 |
2,662.58 |
2,662.62 |
2,662.46 |
2,662.62 |
0.0K |
| 11:33 |
2,662.47 |
2,662.52 |
2,662.47 |
2,662.51 |
0.0K |
| 11:34 |
2,662.42 |
2,662.42 |
2,662.20 |
2,662.36 |
0.0K |
| 11:35 |
2,662.32 |
2,662.61 |
2,662.32 |
2,662.61 |
0.0K |
| 11:36 |
2,662.49 |
2,662.62 |
2,662.38 |
2,662.52 |
0.0K |
| 11:37 |
2,662.62 |
2,662.67 |
2,662.62 |
2,662.63 |
0.0K |
| 11:38 |
2,662.61 |
2,662.69 |
2,662.58 |
2,662.66 |
0.0K |
| 11:39 |
2,662.53 |
2,662.78 |
2,662.53 |
2,662.78 |
0.0K |
| 11:40 |
2,662.81 |
2,663.15 |
2,662.81 |
2,663.05 |
0.0K |
| 11:41 |
2,662.98 |
2,663.10 |
2,662.98 |
2,663.10 |
0.0K |
| 11:42 |
2,663.23 |
2,663.72 |
2,663.18 |
2,663.72 |
0.0K |
| 11:43 |
2,663.64 |
2,663.98 |
2,663.64 |
2,663.90 |
0.0K |
| 11:44 |
2,663.92 |
2,664.20 |
2,663.92 |
2,664.16 |
0.0K |
| 11:45 |
2,664.20 |
2,664.20 |
2,663.85 |
2,663.87 |
0.0K |
| 11:46 |
2,663.83 |
2,663.99 |
2,663.78 |
2,663.90 |
0.0K |
| 11:47 |
2,664.00 |
2,664.09 |
2,663.97 |
2,664.00 |
0.0K |
| 11:48 |
2,664.14 |
2,664.18 |
2,663.99 |
2,663.99 |
0.0K |
| 11:49 |
2,664.20 |
2,664.25 |
2,664.02 |
2,664.18 |
0.0K |
| 11:50 |
2,664.26 |
2,664.26 |
2,664.08 |
2,664.10 |
0.0K |
| 11:51 |
2,664.00 |
2,664.00 |
2,663.36 |
2,663.36 |
0.0K |
| 11:52 |
2,663.96 |
2,664.05 |
2,663.91 |
2,664.05 |
0.0K |
| 11:53 |
2,663.66 |
2,663.84 |
2,663.66 |
2,663.74 |
0.0K |
| 11:54 |
2,663.62 |
2,663.76 |
2,663.61 |
2,663.63 |
0.0K |
| 11:55 |
2,663.41 |
2,664.13 |
2,663.41 |
2,664.01 |
0.0K |
| 11:56 |
2,664.08 |
2,664.08 |
2,663.82 |
2,663.85 |
0.0K |
| 11:57 |
2,663.84 |
2,664.00 |
2,663.84 |
2,664.00 |
0.0K |
| 11:58 |
2,664.14 |
2,664.31 |
2,664.12 |
2,664.27 |
0.0K |
| 11:59 |
2,664.14 |
2,664.14 |
2,663.93 |
2,663.93 |
0.0K |
| 12:00 |
2,664.12 |
2,664.12 |
2,663.98 |
2,664.02 |
0.0K |
| 12:01 |
2,664.05 |
2,664.29 |
2,664.05 |
2,664.21 |
0.0K |
| 12:02 |
2,664.17 |
2,664.30 |
2,664.17 |
2,664.23 |
0.0K |
| 12:03 |
2,664.21 |
2,664.41 |
2,664.21 |
2,664.41 |
0.0K |
| 12:04 |
2,664.34 |
2,664.39 |
2,664.28 |
2,664.39 |
0.0K |
| 12:05 |
2,664.21 |
2,664.32 |
2,664.12 |
2,664.25 |
0.0K |
| 12:06 |
2,664.09 |
2,664.37 |
2,664.09 |
2,664.33 |
0.0K |
| 12:07 |
2,664.28 |
2,664.46 |
2,664.28 |
2,664.31 |
0.0K |
| 12:08 |
2,664.29 |
2,664.29 |
2,664.20 |
2,664.21 |
0.0K |
| 12:09 |
2,664.26 |
2,664.45 |
2,664.09 |
2,664.25 |
0.0K |
| 12:10 |
2,663.94 |
2,664.58 |
2,663.94 |
2,664.48 |
0.0K |
| 12:11 |
2,664.71 |
2,664.71 |
2,664.44 |
2,664.62 |
0.0K |
| 12:12 |
2,664.59 |
2,664.78 |
2,664.59 |
2,664.78 |
0.0K |
| 12:13 |
2,664.66 |
2,664.82 |
2,664.66 |
2,664.79 |
0.0K |
| 12:14 |
2,664.79 |
2,665.05 |
2,664.79 |
2,664.91 |
0.0K |
| 12:15 |
2,664.90 |
2,665.04 |
2,664.90 |
2,664.91 |
0.0K |
| 12:16 |
2,665.10 |
2,665.10 |
2,665.02 |
2,665.05 |
0.0K |
| 12:17 |
2,664.96 |
2,665.21 |
2,664.96 |
2,665.21 |
0.0K |
| 12:18 |
2,665.25 |
2,665.62 |
2,665.25 |
2,665.49 |
0.0K |
| 12:19 |
2,665.45 |
2,665.54 |
2,665.45 |
2,665.52 |
0.0K |
| 12:20 |
2,665.50 |
2,665.50 |
2,665.25 |
2,665.25 |
0.0K |
| 12:21 |
2,664.99 |
2,665.13 |
2,664.99 |
2,665.12 |
0.0K |
| 12:22 |
2,665.01 |
2,665.04 |
2,665.01 |
2,665.04 |
0.0K |
| 12:23 |
2,664.99 |
2,665.13 |
2,664.99 |
2,664.99 |
0.0K |
| 12:24 |
2,664.80 |
2,664.88 |
2,664.78 |
2,664.78 |
0.0K |
| 12:25 |
2,664.88 |
2,664.88 |
2,664.57 |
2,664.57 |
0.0K |
| 12:26 |
2,664.29 |
2,664.29 |
2,663.97 |
2,663.97 |
0.0K |
| 12:27 |
2,664.07 |
2,664.07 |
2,663.65 |
2,663.95 |
0.0K |
| 12:28 |
2,663.76 |
2,663.76 |
2,663.46 |
2,663.64 |
0.0K |
| 12:29 |
2,663.66 |
2,663.66 |
2,663.35 |
2,663.35 |
0.0K |
| 12:30 |
2,663.28 |
2,663.60 |
2,663.24 |
2,663.60 |
0.0K |
| 12:31 |
2,663.43 |
2,663.43 |
2,663.18 |
2,663.18 |
0.0K |
| 12:32 |
2,663.17 |
2,663.45 |
2,663.17 |
2,663.45 |
0.0K |
| 12:33 |
2,663.33 |
2,663.77 |
2,663.33 |
2,663.77 |
0.0K |
| 12:34 |
2,663.97 |
2,664.28 |
2,663.97 |
2,664.28 |
0.0K |
| 12:35 |
2,664.37 |
2,664.44 |
2,664.28 |
2,664.35 |
0.0K |
| 12:36 |
2,664.17 |
2,664.17 |
2,663.97 |
2,664.04 |
0.0K |
| 12:37 |
2,663.98 |
2,664.10 |
2,663.98 |
2,664.08 |
0.0K |
| 12:38 |
2,664.04 |
2,664.04 |
2,663.64 |
2,663.64 |
0.0K |
| 12:39 |
2,663.37 |
2,663.38 |
2,663.21 |
2,663.38 |
0.0K |
| 12:40 |
2,663.40 |
2,663.48 |
2,663.29 |
2,663.29 |
0.0K |
| 12:41 |
2,663.25 |
2,663.26 |
2,663.09 |
2,663.26 |
0.0K |
| 12:42 |
2,663.35 |
2,663.35 |
2,663.04 |
2,663.04 |
0.0K |
| 12:43 |
2,663.13 |
2,663.24 |
2,663.13 |
2,663.13 |
0.0K |
| 12:44 |
2,663.21 |
2,663.39 |
2,663.21 |
2,663.39 |
0.0K |
| 12:45 |
2,663.40 |
2,663.42 |
2,663.33 |
2,663.33 |
0.0K |
| 12:46 |
2,663.26 |
2,663.31 |
2,662.90 |
2,663.21 |
0.0K |
| 12:47 |
2,662.73 |
2,662.87 |
2,661.82 |
2,662.22 |
0.0K |
| 12:48 |
2,661.78 |
2,661.78 |
2,660.96 |
2,661.45 |
0.0K |
| 12:49 |
2,660.87 |
2,661.11 |
2,660.86 |
2,660.86 |
0.0K |
| 12:50 |
2,661.35 |
2,661.40 |
2,660.72 |
2,661.38 |
0.0K |
| 12:51 |
2,660.77 |
2,660.77 |
2,660.53 |
2,660.72 |
0.0K |
| 12:52 |
2,660.52 |
2,660.99 |
2,660.52 |
2,660.99 |
0.0K |
| 12:53 |
2,660.90 |
2,661.38 |
2,660.90 |
2,661.13 |
0.0K |
| 12:54 |
2,661.49 |
2,662.04 |
2,661.49 |
2,661.76 |
0.0K |
| 12:55 |
2,662.19 |
2,662.86 |
2,662.19 |
2,662.72 |
0.0K |
| 12:56 |
2,662.64 |
2,662.64 |
2,662.03 |
2,662.25 |
0.0K |
| 12:57 |
2,661.91 |
2,661.91 |
2,661.55 |
2,661.83 |
0.0K |
| 12:58 |
2,661.50 |
2,661.54 |
2,661.32 |
2,661.37 |
0.0K |
| 12:59 |
2,661.44 |
2,661.73 |
2,661.44 |
2,661.51 |
0.0K |
| 13:00 |
2,661.79 |
2,661.93 |
2,661.74 |
2,661.74 |
0.0K |
| 13:01 |
2,661.53 |
2,662.11 |
2,661.53 |
2,662.08 |
0.0K |
| 13:02 |
2,662.08 |
2,662.49 |
2,662.08 |
2,662.49 |
0.0K |
| 13:03 |
2,662.61 |
2,662.67 |
2,662.60 |
2,662.60 |
0.0K |
| 13:04 |
2,662.91 |
2,662.91 |
2,662.58 |
2,662.66 |
0.0K |
| 13:05 |
2,662.58 |
2,662.67 |
2,662.28 |
2,662.67 |
0.0K |
| 13:06 |
2,662.25 |
2,662.60 |
2,662.25 |
2,662.60 |
0.0K |
| 13:07 |
2,662.73 |
2,662.88 |
2,662.73 |
2,662.78 |
0.0K |
| 13:08 |
2,662.91 |
2,662.91 |
2,662.78 |
2,662.81 |
0.0K |
| 13:09 |
2,662.90 |
2,663.12 |
2,662.90 |
2,663.09 |
0.0K |
| 13:10 |
2,663.29 |
2,663.34 |
2,663.14 |
2,663.14 |
0.0K |
| 13:11 |
2,662.85 |
2,662.85 |
2,662.50 |
2,662.56 |
0.0K |
| 13:12 |
2,662.45 |
2,662.45 |
2,662.29 |
2,662.29 |
0.0K |
| 13:13 |
2,662.15 |
2,662.23 |
2,662.03 |
2,662.15 |
0.0K |
| 13:14 |
2,662.21 |
2,662.21 |
2,661.97 |
2,661.97 |
0.0K |
| 13:15 |
2,662.13 |
2,662.40 |
2,662.13 |
2,662.37 |
0.0K |
| 13:16 |
2,662.51 |
2,662.56 |
2,662.39 |
2,662.56 |
0.0K |
| 13:17 |
2,662.53 |
2,663.24 |
2,662.53 |
2,662.98 |
0.0K |
| 13:18 |
2,663.10 |
2,663.47 |
2,663.10 |
2,663.32 |
0.0K |
| 13:19 |
2,663.30 |
2,663.65 |
2,663.29 |
2,663.30 |
0.0K |
| 13:20 |
2,663.72 |
2,663.72 |
2,663.44 |
2,663.68 |
0.0K |
| 13:21 |
2,663.76 |
2,663.76 |
2,663.43 |
2,663.67 |
0.0K |
| 13:22 |
2,663.45 |
2,663.45 |
2,663.22 |
2,663.37 |
0.0K |
| 13:23 |
2,663.30 |
2,663.30 |
2,663.05 |
2,663.05 |
0.0K |
| 13:24 |
2,663.03 |
2,663.15 |
2,662.75 |
2,663.06 |
0.0K |
| 13:25 |
2,663.10 |
2,663.60 |
2,663.10 |
2,663.60 |
0.0K |
| 13:26 |
2,663.44 |
2,663.57 |
2,663.44 |
2,663.47 |
0.0K |
| 13:27 |
2,663.55 |
2,663.79 |
2,663.55 |
2,663.79 |
0.0K |
| 13:28 |
2,663.65 |
2,663.68 |
2,663.56 |
2,663.66 |
0.0K |
| 13:29 |
2,663.65 |
2,663.70 |
2,663.53 |
2,663.59 |
0.0K |
| 13:30 |
2,663.52 |
2,663.52 |
2,663.24 |
2,663.32 |
0.0K |
| 13:31 |
2,663.50 |
2,663.55 |
2,663.24 |
2,663.55 |
0.0K |
| 13:32 |
2,663.51 |
2,663.51 |
2,663.35 |
2,663.42 |
0.0K |
| 13:33 |
2,663.31 |
2,663.36 |
2,663.07 |
2,663.30 |
0.0K |
| 13:34 |
2,662.99 |
2,662.99 |
2,662.23 |
2,662.48 |
0.0K |
| 13:35 |
2,662.09 |
2,662.58 |
2,662.09 |
2,662.39 |
0.0K |
| 13:36 |
2,662.83 |
2,662.83 |
2,662.50 |
2,662.65 |
0.0K |
| 13:37 |
2,662.53 |
2,662.53 |
2,662.45 |
2,662.45 |
0.0K |
| 13:38 |
2,662.55 |
2,662.89 |
2,662.55 |
2,662.75 |
0.0K |
| 13:39 |
2,662.88 |
2,663.02 |
2,662.81 |
2,663.01 |
0.0K |
| 13:40 |
2,662.84 |
2,662.84 |
2,662.65 |
2,662.65 |
0.0K |
| 13:41 |
2,662.54 |
2,662.81 |
2,662.49 |
2,662.81 |
0.0K |
| 13:42 |
2,662.93 |
2,662.93 |
2,662.75 |
2,662.75 |
0.0K |
| 13:43 |
2,662.56 |
2,662.56 |
2,662.00 |
2,662.00 |
0.0K |
| 13:44 |
2,661.91 |
2,661.91 |
2,661.62 |
2,661.78 |
0.0K |
| 13:45 |
2,661.78 |
2,662.04 |
2,661.72 |
2,662.04 |
0.0K |
| 13:46 |
2,661.96 |
2,662.35 |
2,661.96 |
2,662.35 |
0.0K |
| 13:47 |
2,662.60 |
2,662.65 |
2,662.43 |
2,662.43 |
0.0K |
| 13:48 |
2,662.39 |
2,662.64 |
2,662.39 |
2,662.59 |
0.0K |
| 13:49 |
2,662.56 |
2,663.10 |
2,662.56 |
2,663.10 |
0.0K |
| 13:50 |
2,663.03 |
2,663.08 |
2,662.94 |
2,662.94 |
0.0K |
| 13:51 |
2,662.85 |
2,662.85 |
2,662.48 |
2,662.48 |
0.0K |
| 13:52 |
2,662.45 |
2,662.65 |
2,662.45 |
2,662.64 |
0.0K |
| 13:53 |
2,662.69 |
2,663.06 |
2,662.69 |
2,663.06 |
0.0K |
| 13:54 |
2,663.04 |
2,663.04 |
2,663.01 |
2,663.04 |
0.0K |
| 13:55 |
2,663.07 |
2,663.21 |
2,663.07 |
2,663.12 |
0.0K |
| 13:56 |
2,663.15 |
2,663.15 |
2,663.00 |
2,663.05 |
0.0K |
| 13:57 |
2,662.93 |
2,662.93 |
2,662.49 |
2,662.70 |
0.0K |
| 13:58 |
2,662.29 |
2,662.32 |
2,662.26 |
2,662.32 |
0.0K |
| 13:59 |
2,662.24 |
2,662.59 |
2,662.24 |
2,662.48 |
0.0K |
| 14:00 |
2,662.54 |
2,662.54 |
2,662.26 |
2,662.42 |
0.0K |
| 14:01 |
2,662.24 |
2,662.39 |
2,662.24 |
2,662.39 |
0.0K |
| 14:02 |
2,662.24 |
2,662.24 |
2,662.06 |
2,662.06 |
0.0K |
| 14:03 |
2,662.31 |
2,662.31 |
2,662.07 |
2,662.17 |
0.0K |
| 14:04 |
2,662.04 |
2,662.19 |
2,662.04 |
2,662.17 |
0.0K |
| 14:05 |
2,662.16 |
2,662.16 |
2,661.91 |
2,661.92 |
0.0K |
| 14:06 |
2,661.93 |
2,662.02 |
2,661.68 |
2,661.68 |
0.0K |
| 14:07 |
2,661.75 |
2,661.79 |
2,661.30 |
2,661.30 |
0.0K |
| 14:08 |
2,661.26 |
2,661.46 |
2,661.26 |
2,661.34 |
0.0K |
| 14:09 |
2,661.26 |
2,661.55 |
2,661.26 |
2,661.55 |
0.0K |
| 14:10 |
2,661.59 |
2,661.84 |
2,661.59 |
2,661.84 |
0.0K |
| 14:11 |
2,661.88 |
2,662.36 |
2,661.82 |
2,661.82 |
0.0K |
| 14:12 |
2,661.81 |
2,662.06 |
2,661.81 |
2,662.03 |
0.0K |
| 14:13 |
2,662.05 |
2,662.19 |
2,661.69 |
2,661.97 |
0.0K |
| 14:14 |
2,661.94 |
2,661.94 |
2,661.52 |
2,661.52 |
0.0K |
| 14:15 |
2,661.56 |
2,661.56 |
2,661.28 |
2,661.32 |
0.0K |
| 14:16 |
2,661.20 |
2,661.62 |
2,661.20 |
2,661.40 |
0.0K |
| 14:17 |
2,661.62 |
2,661.71 |
2,661.62 |
2,661.66 |
0.0K |
| 14:18 |
2,661.74 |
2,661.74 |
2,661.39 |
2,661.39 |
0.0K |
| 14:19 |
2,661.56 |
2,661.56 |
2,661.26 |
2,661.26 |
0.0K |
| 14:20 |
2,661.31 |
2,661.50 |
2,661.30 |
2,661.32 |
0.0K |
| 14:21 |
2,661.44 |
2,661.52 |
2,661.42 |
2,661.52 |
0.0K |
| 14:22 |
2,661.31 |
2,661.45 |
2,661.31 |
2,661.36 |
0.0K |
| 14:23 |
2,661.49 |
2,661.49 |
2,661.39 |
2,661.47 |
0.0K |
| 14:24 |
2,661.45 |
2,661.82 |
2,661.45 |
2,661.76 |
0.0K |
| 14:25 |
2,661.75 |
2,661.75 |
2,661.67 |
2,661.69 |
0.0K |
| 14:26 |
2,661.68 |
2,661.79 |
2,661.63 |
2,661.75 |
0.0K |
| 14:27 |
2,661.83 |
2,661.83 |
2,661.78 |
2,661.81 |
0.0K |
| 14:28 |
2,661.88 |
2,661.88 |
2,661.65 |
2,661.68 |
0.0K |
| 14:29 |
2,661.77 |
2,661.81 |
2,661.49 |
2,661.71 |
0.0K |
| 14:30 |
2,661.47 |
2,661.79 |
2,661.39 |
2,661.66 |
0.0K |
| 14:31 |
2,661.97 |
2,661.97 |
2,661.84 |
2,661.84 |
0.0K |
| 14:32 |
2,661.93 |
2,662.11 |
2,661.79 |
2,661.81 |
0.0K |
| 14:33 |
2,661.79 |
2,661.96 |
2,661.79 |
2,661.96 |
0.0K |
| 14:34 |
2,661.90 |
2,661.90 |
2,661.67 |
2,661.77 |
0.0K |
| 14:35 |
2,661.48 |
2,661.58 |
2,661.48 |
2,661.53 |
0.0K |
| 14:36 |
2,661.54 |
2,661.66 |
2,661.54 |
2,661.66 |
0.0K |
| 14:37 |
2,661.58 |
2,661.72 |
2,661.56 |
2,661.56 |
0.0K |
| 14:38 |
2,661.56 |
2,661.92 |
2,661.56 |
2,661.71 |
0.0K |
| 14:39 |
2,662.03 |
2,662.08 |
2,662.03 |
2,662.07 |
0.0K |
| 14:40 |
2,662.17 |
2,662.31 |
2,662.17 |
2,662.19 |
0.0K |
| 14:41 |
2,662.46 |
2,662.62 |
2,662.46 |
2,662.51 |
0.0K |
| 14:42 |
2,662.69 |
2,662.82 |
2,662.69 |
2,662.76 |
0.0K |
| 14:43 |
2,662.81 |
2,662.95 |
2,662.76 |
2,662.95 |
0.0K |
| 14:44 |
2,663.14 |
2,663.14 |
2,662.95 |
2,663.00 |
0.0K |
| 14:45 |
2,662.79 |
2,662.91 |
2,662.79 |
2,662.91 |
0.0K |
| 14:46 |
2,662.85 |
2,662.95 |
2,662.83 |
2,662.95 |
0.0K |
| 14:47 |
2,663.03 |
2,663.29 |
2,663.03 |
2,663.10 |
0.0K |
| 14:48 |
2,663.25 |
2,663.32 |
2,663.14 |
2,663.14 |
0.0K |
| 14:49 |
2,663.12 |
2,663.20 |
2,662.98 |
2,663.20 |
0.0K |
| 14:50 |
2,663.01 |
2,663.18 |
2,662.89 |
2,663.17 |
0.0K |
| 14:51 |
2,663.13 |
2,663.19 |
2,663.08 |
2,663.08 |
0.0K |
| 14:52 |
2,663.30 |
2,663.30 |
2,663.07 |
2,663.07 |
0.0K |
| 14:53 |
2,663.07 |
2,663.19 |
2,663.07 |
2,663.12 |
0.0K |
| 14:54 |
2,663.24 |
2,663.53 |
2,663.24 |
2,663.38 |
0.0K |
| 14:55 |
2,663.48 |
2,663.50 |
2,663.42 |
2,663.42 |
0.0K |
| 14:56 |
2,663.56 |
2,663.57 |
2,663.46 |
2,663.46 |
0.0K |
| 14:57 |
2,663.68 |
2,663.73 |
2,663.61 |
2,663.73 |
0.0K |
| 14:58 |
2,663.60 |
2,663.71 |
2,663.60 |
2,663.71 |
0.0K |
| 14:59 |
2,663.61 |
2,663.76 |
2,663.61 |
2,663.72 |
0.0K |
| 15:00 |
2,663.69 |
2,663.86 |
2,663.69 |
2,663.80 |
0.0K |
| 15:01 |
2,663.70 |
2,663.87 |
2,663.70 |
2,663.75 |
0.0K |
| 15:02 |
2,663.73 |
2,663.91 |
2,663.65 |
2,663.65 |
0.0K |
| 15:03 |
2,663.80 |
2,663.97 |
2,663.80 |
2,663.95 |
0.0K |
| 15:04 |
2,663.86 |
2,663.97 |
2,663.86 |
2,663.86 |
0.0K |
| 15:05 |
2,664.00 |
2,664.36 |
2,664.00 |
2,664.19 |
0.0K |
| 15:06 |
2,664.29 |
2,664.29 |
2,664.08 |
2,664.17 |
0.0K |
| 15:07 |
2,664.08 |
2,664.26 |
2,664.08 |
2,664.17 |
0.0K |
| 15:08 |
2,664.09 |
2,664.30 |
2,664.09 |
2,664.12 |
0.0K |
| 15:09 |
2,664.41 |
2,664.52 |
2,664.27 |
2,664.27 |
0.0K |
| 15:10 |
2,664.47 |
2,664.47 |
2,664.21 |
2,664.21 |
0.0K |
| 15:11 |
2,664.06 |
2,664.06 |
2,663.84 |
2,663.89 |
0.0K |
| 15:12 |
2,663.75 |
2,663.82 |
2,663.74 |
2,663.77 |
0.0K |
| 15:13 |
2,663.93 |
2,663.93 |
2,663.75 |
2,663.89 |
0.0K |
| 15:14 |
2,663.76 |
2,663.76 |
2,663.06 |
2,663.30 |
0.0K |
| 15:15 |
2,663.02 |
2,663.35 |
2,663.02 |
2,663.35 |
0.0K |
| 15:16 |
2,663.40 |
2,663.40 |
2,663.24 |
2,663.31 |
0.0K |
| 15:17 |
2,663.17 |
2,663.17 |
2,663.07 |
2,663.07 |
0.0K |
| 15:18 |
2,663.02 |
2,663.14 |
2,663.02 |
2,663.14 |
0.0K |
| 15:19 |
2,663.16 |
2,663.70 |
2,663.16 |
2,663.34 |
0.0K |
| 15:20 |
2,663.68 |
2,663.71 |
2,663.57 |
2,663.57 |
0.0K |
| 15:21 |
2,663.59 |
2,663.66 |
2,663.57 |
2,663.61 |
0.0K |
| 15:22 |
2,663.63 |
2,663.78 |
2,663.63 |
2,663.75 |
0.0K |
| 15:23 |
2,663.82 |
2,663.83 |
2,663.79 |
2,663.83 |
0.0K |
| 15:24 |
2,663.82 |
2,663.91 |
2,663.81 |
2,663.91 |
0.0K |
| 15:25 |
2,663.92 |
2,663.97 |
2,663.92 |
2,663.93 |
0.0K |
| 15:26 |
2,663.94 |
2,664.12 |
2,663.94 |
2,664.08 |
0.0K |
| 15:27 |
2,664.10 |
2,664.18 |
2,663.80 |
2,664.09 |
0.0K |
| 15:28 |
2,664.16 |
2,664.19 |
2,664.12 |
2,664.14 |
0.0K |
| 15:29 |
2,664.18 |
2,664.19 |
2,664.05 |
2,664.11 |
0.0K |
| 15:30 |
2,664.04 |
2,664.04 |
2,663.78 |
2,663.78 |
0.0K |
| 15:31 |
2,663.62 |
2,663.62 |
2,663.42 |
2,663.48 |
0.0K |
| 15:32 |
2,663.39 |
2,663.61 |
2,663.39 |
2,663.61 |
0.0K |
| 15:33 |
2,663.71 |
2,663.96 |
2,663.71 |
2,663.93 |
0.0K |
| 15:34 |
2,663.81 |
2,663.88 |
2,663.80 |
2,663.80 |
0.0K |
| 15:35 |
2,663.81 |
2,663.81 |
2,663.68 |
2,663.68 |
0.0K |
| 15:36 |
2,663.76 |
2,663.93 |
2,663.76 |
2,663.93 |
0.0K |
| 15:37 |
2,663.84 |
2,663.84 |
2,663.40 |
2,663.40 |
0.0K |
| 15:38 |
2,663.63 |
2,663.91 |
2,663.63 |
2,663.86 |
0.0K |
| 15:39 |
2,664.05 |
2,664.05 |
2,663.84 |
2,663.84 |
0.0K |
| 15:40 |
2,663.79 |
2,663.97 |
2,663.79 |
2,663.97 |
0.0K |
| 15:41 |
2,664.11 |
2,664.38 |
2,664.11 |
2,664.32 |
0.0K |
| 15:42 |
2,664.36 |
2,664.36 |
2,664.04 |
2,664.04 |
0.0K |
| 15:43 |
2,663.95 |
2,663.95 |
2,663.91 |
2,663.91 |
0.0K |
| 15:44 |
2,663.97 |
2,663.97 |
2,663.78 |
2,663.85 |
0.0K |
| 15:45 |
2,663.84 |
2,664.04 |
2,663.84 |
2,663.99 |
0.0K |
| 15:46 |
2,664.07 |
2,664.22 |
2,664.07 |
2,664.22 |
0.0K |
| 15:47 |
2,664.26 |
2,664.45 |
2,664.26 |
2,664.43 |
0.0K |
| 15:48 |
2,664.52 |
2,664.52 |
2,664.17 |
2,664.27 |
0.0K |
| 15:49 |
2,663.97 |
2,663.97 |
2,663.70 |
2,663.70 |
0.0K |
| 15:50 |
2,663.82 |
2,664.24 |
2,663.82 |
2,664.24 |
0.0K |
| 15:51 |
2,663.87 |
2,664.14 |
2,663.87 |
2,664.14 |
0.0K |
| 15:52 |
2,663.80 |
2,663.96 |
2,663.73 |
2,663.84 |
0.0K |
| 15:53 |
2,663.98 |
2,663.98 |
2,663.65 |
2,663.65 |
0.0K |
| 15:54 |
2,664.14 |
2,664.48 |
2,664.03 |
2,664.48 |
0.0K |
| 15:55 |
2,663.87 |
2,664.26 |
2,663.64 |
2,663.94 |
0.0K |
| 15:56 |
2,663.72 |
2,663.82 |
2,663.54 |
2,663.75 |
0.0K |
| 15:57 |
2,663.43 |
2,663.53 |
2,662.90 |
2,663.37 |
0.0K |
| 15:58 |
2,663.18 |
2,663.54 |
2,663.18 |
2,663.43 |
0.0K |
| 15:59 |
2,663.11 |
2,663.11 |
2,662.79 |
2,663.03 |
0.0K |
| 16:00 |
2,662.14 |
2,662.35 |
2,662.14 |
2,662.14 |
0.0K |
| 16:01 |
2,662.35 |
2,662.36 |
2,662.35 |
2,662.35 |
0.0K |
| 16:02 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:03 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:04 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:05 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:06 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:07 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:08 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:09 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:10 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:11 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:12 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:13 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:14 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 16:15 |
2,662.36 |
2,662.36 |
2,662.36 |
2,662.36 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|