| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,653.00 |
2,653.71 |
2,652.92 |
2,652.92 |
0.0K |
| 09:32 |
2,652.06 |
2,652.15 |
2,651.71 |
2,652.15 |
0.0K |
| 09:33 |
2,651.60 |
2,652.34 |
2,651.47 |
2,651.47 |
0.0K |
| 09:34 |
2,651.68 |
2,651.85 |
2,651.49 |
2,651.55 |
0.0K |
| 09:35 |
2,650.96 |
2,651.14 |
2,650.96 |
2,651.14 |
0.0K |
| 09:36 |
2,650.62 |
2,650.62 |
2,649.61 |
2,649.61 |
0.0K |
| 09:37 |
2,649.65 |
2,649.69 |
2,649.26 |
2,649.69 |
0.0K |
| 09:38 |
2,650.42 |
2,650.42 |
2,649.81 |
2,649.89 |
0.0K |
| 09:39 |
2,648.74 |
2,649.22 |
2,648.74 |
2,649.22 |
0.0K |
| 09:40 |
2,649.37 |
2,649.57 |
2,649.33 |
2,649.57 |
0.0K |
| 09:41 |
2,650.08 |
2,650.60 |
2,649.96 |
2,649.96 |
0.0K |
| 09:42 |
2,650.12 |
2,650.12 |
2,649.31 |
2,649.54 |
0.0K |
| 09:43 |
2,649.75 |
2,649.97 |
2,649.64 |
2,649.97 |
0.0K |
| 09:44 |
2,649.52 |
2,649.52 |
2,648.72 |
2,648.81 |
0.0K |
| 09:45 |
2,648.79 |
2,649.77 |
2,648.79 |
2,649.60 |
0.0K |
| 09:46 |
2,650.18 |
2,650.18 |
2,650.14 |
2,650.15 |
0.0K |
| 09:47 |
2,650.43 |
2,651.40 |
2,650.35 |
2,651.05 |
0.0K |
| 09:48 |
2,651.78 |
2,652.19 |
2,651.72 |
2,651.93 |
0.0K |
| 09:49 |
2,652.21 |
2,652.21 |
2,651.41 |
2,651.90 |
0.0K |
| 09:50 |
2,652.05 |
2,652.05 |
2,651.02 |
2,651.02 |
0.0K |
| 09:51 |
2,650.82 |
2,651.53 |
2,650.82 |
2,651.01 |
0.0K |
| 09:52 |
2,652.36 |
2,652.36 |
2,651.62 |
2,651.63 |
0.0K |
| 09:53 |
2,651.94 |
2,652.10 |
2,651.43 |
2,651.56 |
0.0K |
| 09:54 |
2,651.28 |
2,651.50 |
2,650.95 |
2,651.50 |
0.0K |
| 09:55 |
2,650.70 |
2,650.70 |
2,650.07 |
2,650.49 |
0.0K |
| 09:56 |
2,650.01 |
2,650.38 |
2,649.88 |
2,649.99 |
0.0K |
| 09:57 |
2,650.23 |
2,650.64 |
2,650.23 |
2,650.64 |
0.0K |
| 09:58 |
2,650.20 |
2,650.56 |
2,650.20 |
2,650.35 |
0.0K |
| 09:59 |
2,650.78 |
2,650.78 |
2,649.70 |
2,650.07 |
0.0K |
| 10:00 |
2,649.89 |
2,650.57 |
2,649.89 |
2,650.49 |
0.0K |
| 10:01 |
2,648.22 |
2,648.22 |
2,645.76 |
2,646.49 |
0.0K |
| 10:02 |
2,645.14 |
2,645.99 |
2,645.14 |
2,645.93 |
0.0K |
| 10:03 |
2,646.14 |
2,646.57 |
2,645.45 |
2,646.21 |
0.0K |
| 10:04 |
2,645.04 |
2,645.36 |
2,645.04 |
2,645.36 |
0.0K |
| 10:05 |
2,644.32 |
2,644.32 |
2,643.42 |
2,643.42 |
0.0K |
| 10:06 |
2,643.40 |
2,643.43 |
2,642.07 |
2,642.74 |
0.0K |
| 10:07 |
2,643.83 |
2,643.98 |
2,643.18 |
2,643.98 |
0.0K |
| 10:08 |
2,643.10 |
2,643.28 |
2,642.96 |
2,643.26 |
0.0K |
| 10:09 |
2,643.32 |
2,643.94 |
2,642.83 |
2,643.09 |
0.0K |
| 10:10 |
2,644.52 |
2,644.52 |
2,643.14 |
2,643.58 |
0.0K |
| 10:11 |
2,642.87 |
2,642.87 |
2,642.05 |
2,642.16 |
0.0K |
| 10:12 |
2,641.06 |
2,641.15 |
2,640.53 |
2,640.85 |
0.0K |
| 10:13 |
2,640.63 |
2,641.48 |
2,640.63 |
2,641.48 |
0.0K |
| 10:14 |
2,641.11 |
2,641.11 |
2,640.44 |
2,640.49 |
0.0K |
| 10:15 |
2,640.78 |
2,640.78 |
2,640.02 |
2,640.31 |
0.0K |
| 10:16 |
2,639.84 |
2,639.85 |
2,639.44 |
2,639.44 |
0.0K |
| 10:17 |
2,639.24 |
2,639.24 |
2,637.35 |
2,638.25 |
0.0K |
| 10:18 |
2,636.92 |
2,637.90 |
2,636.92 |
2,637.90 |
0.0K |
| 10:19 |
2,637.36 |
2,637.36 |
2,637.17 |
2,637.24 |
0.0K |
| 10:20 |
2,637.72 |
2,637.72 |
2,637.13 |
2,637.52 |
0.0K |
| 10:21 |
2,637.06 |
2,639.50 |
2,637.06 |
2,638.75 |
0.0K |
| 10:22 |
2,638.51 |
2,639.82 |
2,638.51 |
2,639.49 |
0.0K |
| 10:23 |
2,640.68 |
2,642.02 |
2,640.68 |
2,642.02 |
0.0K |
| 10:24 |
2,641.08 |
2,641.13 |
2,640.75 |
2,640.76 |
0.0K |
| 10:25 |
2,639.67 |
2,640.03 |
2,639.27 |
2,639.84 |
0.0K |
| 10:26 |
2,638.87 |
2,639.51 |
2,638.87 |
2,639.51 |
0.0K |
| 10:27 |
2,639.60 |
2,639.60 |
2,638.74 |
2,639.04 |
0.0K |
| 10:28 |
2,639.15 |
2,639.15 |
2,638.81 |
2,639.01 |
0.0K |
| 10:29 |
2,638.59 |
2,638.59 |
2,638.14 |
2,638.14 |
0.0K |
| 10:30 |
2,638.84 |
2,638.84 |
2,638.19 |
2,638.78 |
0.0K |
| 10:31 |
2,637.62 |
2,637.97 |
2,637.60 |
2,637.60 |
0.0K |
| 10:32 |
2,637.98 |
2,637.98 |
2,636.71 |
2,636.71 |
0.0K |
| 10:33 |
2,636.39 |
2,636.96 |
2,636.39 |
2,636.67 |
0.0K |
| 10:34 |
2,637.13 |
2,637.60 |
2,637.13 |
2,637.29 |
0.0K |
| 10:35 |
2,637.09 |
2,637.84 |
2,637.09 |
2,637.76 |
0.0K |
| 10:36 |
2,637.58 |
2,637.94 |
2,637.54 |
2,637.54 |
0.0K |
| 10:37 |
2,637.75 |
2,637.75 |
2,637.32 |
2,637.32 |
0.0K |
| 10:38 |
2,638.25 |
2,638.25 |
2,637.91 |
2,637.94 |
0.0K |
| 10:39 |
2,638.20 |
2,638.32 |
2,638.02 |
2,638.02 |
0.0K |
| 10:40 |
2,638.72 |
2,638.72 |
2,637.99 |
2,637.99 |
0.0K |
| 10:41 |
2,637.92 |
2,641.20 |
2,637.92 |
2,640.57 |
0.0K |
| 10:42 |
2,641.57 |
2,641.57 |
2,640.33 |
2,641.03 |
0.0K |
| 10:43 |
2,640.28 |
2,641.33 |
2,640.28 |
2,640.88 |
0.0K |
| 10:44 |
2,641.24 |
2,641.53 |
2,641.04 |
2,641.39 |
0.0K |
| 10:45 |
2,641.47 |
2,642.81 |
2,641.47 |
2,642.81 |
0.0K |
| 10:46 |
2,642.26 |
2,642.26 |
2,640.71 |
2,641.53 |
0.0K |
| 10:47 |
2,640.43 |
2,640.98 |
2,640.43 |
2,640.64 |
0.0K |
| 10:48 |
2,641.07 |
2,642.01 |
2,641.07 |
2,641.74 |
0.0K |
| 10:49 |
2,642.26 |
2,642.53 |
2,642.20 |
2,642.37 |
0.0K |
| 10:50 |
2,642.39 |
2,642.39 |
2,641.90 |
2,641.90 |
0.0K |
| 10:51 |
2,642.38 |
2,643.31 |
2,642.38 |
2,642.56 |
0.0K |
| 10:52 |
2,643.43 |
2,643.43 |
2,642.84 |
2,642.84 |
0.0K |
| 10:53 |
2,642.96 |
2,643.01 |
2,642.92 |
2,642.96 |
0.0K |
| 10:54 |
2,643.32 |
2,643.55 |
2,643.32 |
2,643.55 |
0.0K |
| 10:55 |
2,643.62 |
2,643.62 |
2,642.98 |
2,642.98 |
0.0K |
| 10:56 |
2,642.69 |
2,642.87 |
2,642.65 |
2,642.87 |
0.0K |
| 10:57 |
2,642.54 |
2,642.54 |
2,641.85 |
2,642.39 |
0.0K |
| 10:58 |
2,641.75 |
2,641.75 |
2,641.46 |
2,641.57 |
0.0K |
| 10:59 |
2,641.02 |
2,641.42 |
2,641.02 |
2,641.34 |
0.0K |
| 11:00 |
2,641.38 |
2,641.38 |
2,641.26 |
2,641.34 |
0.0K |
| 11:01 |
2,641.44 |
2,641.44 |
2,640.35 |
2,640.35 |
0.0K |
| 11:02 |
2,640.55 |
2,640.55 |
2,638.80 |
2,639.33 |
0.0K |
| 11:03 |
2,638.63 |
2,639.23 |
2,638.63 |
2,639.23 |
0.0K |
| 11:04 |
2,638.88 |
2,638.88 |
2,637.70 |
2,637.70 |
0.0K |
| 11:05 |
2,637.92 |
2,638.30 |
2,637.83 |
2,637.83 |
0.0K |
| 11:06 |
2,638.00 |
2,638.67 |
2,638.00 |
2,638.46 |
0.0K |
| 11:07 |
2,638.33 |
2,638.89 |
2,638.21 |
2,638.89 |
0.0K |
| 11:08 |
2,639.11 |
2,639.11 |
2,638.19 |
2,638.19 |
0.0K |
| 11:09 |
2,638.11 |
2,638.53 |
2,638.11 |
2,638.53 |
0.0K |
| 11:10 |
2,638.37 |
2,638.81 |
2,638.37 |
2,638.81 |
0.0K |
| 11:11 |
2,638.49 |
2,639.05 |
2,638.49 |
2,639.01 |
0.0K |
| 11:12 |
2,638.45 |
2,638.85 |
2,638.45 |
2,638.65 |
0.0K |
| 11:13 |
2,638.51 |
2,638.68 |
2,638.51 |
2,638.68 |
0.0K |
| 11:14 |
2,638.46 |
2,638.46 |
2,637.02 |
2,637.02 |
0.0K |
| 11:15 |
2,636.81 |
2,637.55 |
2,636.81 |
2,637.42 |
0.0K |
| 11:16 |
2,637.40 |
2,637.55 |
2,637.40 |
2,637.55 |
0.0K |
| 11:17 |
2,637.90 |
2,638.17 |
2,637.38 |
2,638.17 |
0.0K |
| 11:18 |
2,638.17 |
2,638.17 |
2,637.89 |
2,637.89 |
0.0K |
| 11:19 |
2,637.66 |
2,637.67 |
2,637.56 |
2,637.56 |
0.0K |
| 11:20 |
2,637.48 |
2,637.74 |
2,637.40 |
2,637.74 |
0.0K |
| 11:21 |
2,637.82 |
2,638.29 |
2,637.82 |
2,638.00 |
0.0K |
| 11:22 |
2,637.80 |
2,638.23 |
2,637.80 |
2,638.23 |
0.0K |
| 11:23 |
2,638.26 |
2,638.80 |
2,638.26 |
2,638.80 |
0.0K |
| 11:24 |
2,638.82 |
2,638.90 |
2,638.80 |
2,638.82 |
0.0K |
| 11:25 |
2,638.74 |
2,639.74 |
2,638.74 |
2,639.74 |
0.0K |
| 11:26 |
2,640.19 |
2,640.64 |
2,640.19 |
2,640.39 |
0.0K |
| 11:27 |
2,640.31 |
2,641.00 |
2,640.31 |
2,641.00 |
0.0K |
| 11:28 |
2,641.00 |
2,641.40 |
2,641.00 |
2,641.40 |
0.0K |
| 11:29 |
2,641.35 |
2,642.84 |
2,641.35 |
2,642.84 |
0.0K |
| 11:30 |
2,643.34 |
2,643.34 |
2,642.78 |
2,642.78 |
0.0K |
| 11:31 |
2,642.16 |
2,642.88 |
2,642.16 |
2,642.88 |
0.0K |
| 11:32 |
2,643.20 |
2,643.37 |
2,642.98 |
2,643.34 |
0.0K |
| 11:33 |
2,643.41 |
2,643.48 |
2,643.40 |
2,643.48 |
0.0K |
| 11:34 |
2,643.47 |
2,643.47 |
2,643.32 |
2,643.32 |
0.0K |
| 11:35 |
2,643.15 |
2,643.15 |
2,642.93 |
2,643.13 |
0.0K |
| 11:36 |
2,643.07 |
2,643.34 |
2,642.97 |
2,643.34 |
0.0K |
| 11:37 |
2,643.89 |
2,643.89 |
2,643.67 |
2,643.81 |
0.0K |
| 11:38 |
2,643.86 |
2,643.86 |
2,643.52 |
2,643.53 |
0.0K |
| 11:39 |
2,643.32 |
2,643.32 |
2,642.85 |
2,642.85 |
0.0K |
| 11:40 |
2,642.85 |
2,643.08 |
2,642.85 |
2,642.94 |
0.0K |
| 11:41 |
2,642.71 |
2,642.71 |
2,641.57 |
2,641.79 |
0.0K |
| 11:42 |
2,641.82 |
2,641.82 |
2,640.80 |
2,641.39 |
0.0K |
| 11:43 |
2,640.74 |
2,640.74 |
2,640.01 |
2,640.02 |
0.0K |
| 11:44 |
2,639.95 |
2,640.11 |
2,639.53 |
2,640.11 |
0.0K |
| 11:45 |
2,639.38 |
2,639.62 |
2,639.10 |
2,639.31 |
0.0K |
| 11:46 |
2,639.53 |
2,639.67 |
2,639.53 |
2,639.62 |
0.0K |
| 11:47 |
2,639.73 |
2,639.99 |
2,639.67 |
2,639.73 |
0.0K |
| 11:48 |
2,639.60 |
2,639.70 |
2,639.55 |
2,639.66 |
0.0K |
| 11:49 |
2,639.50 |
2,639.70 |
2,638.43 |
2,639.11 |
0.0K |
| 11:50 |
2,638.44 |
2,638.60 |
2,637.59 |
2,637.81 |
0.0K |
| 11:51 |
2,637.30 |
2,637.30 |
2,635.95 |
2,637.09 |
0.0K |
| 11:52 |
2,635.77 |
2,635.77 |
2,634.25 |
2,634.48 |
0.0K |
| 11:53 |
2,634.40 |
2,634.44 |
2,634.28 |
2,634.44 |
0.0K |
| 11:54 |
2,634.96 |
2,634.96 |
2,634.42 |
2,634.64 |
0.0K |
| 11:55 |
2,634.43 |
2,635.06 |
2,634.43 |
2,634.88 |
0.0K |
| 11:56 |
2,634.59 |
2,635.85 |
2,634.59 |
2,634.95 |
0.0K |
| 11:57 |
2,636.11 |
2,636.78 |
2,636.11 |
2,636.78 |
0.0K |
| 11:58 |
2,636.34 |
2,636.36 |
2,635.23 |
2,635.85 |
0.0K |
| 11:59 |
2,635.67 |
2,635.67 |
2,635.52 |
2,635.65 |
0.0K |
| 12:00 |
2,635.56 |
2,635.84 |
2,635.44 |
2,635.84 |
0.0K |
| 12:01 |
2,635.79 |
2,636.29 |
2,635.79 |
2,636.29 |
0.0K |
| 12:02 |
2,635.93 |
2,635.93 |
2,635.43 |
2,635.53 |
0.0K |
| 12:03 |
2,634.97 |
2,635.33 |
2,634.79 |
2,635.33 |
0.0K |
| 12:04 |
2,634.79 |
2,635.00 |
2,634.71 |
2,635.00 |
0.0K |
| 12:05 |
2,634.81 |
2,634.81 |
2,634.61 |
2,634.68 |
0.0K |
| 12:06 |
2,634.42 |
2,634.76 |
2,634.42 |
2,634.69 |
0.0K |
| 12:07 |
2,634.70 |
2,634.70 |
2,633.58 |
2,634.27 |
0.0K |
| 12:08 |
2,633.05 |
2,633.05 |
2,632.47 |
2,632.47 |
0.0K |
| 12:09 |
2,633.07 |
2,633.70 |
2,633.07 |
2,633.52 |
0.0K |
| 12:10 |
2,633.64 |
2,634.08 |
2,633.64 |
2,633.77 |
0.0K |
| 12:11 |
2,633.63 |
2,633.80 |
2,633.63 |
2,633.80 |
0.0K |
| 12:12 |
2,633.39 |
2,633.39 |
2,633.14 |
2,633.27 |
0.0K |
| 12:13 |
2,633.33 |
2,633.34 |
2,633.18 |
2,633.18 |
0.0K |
| 12:14 |
2,633.61 |
2,633.66 |
2,632.96 |
2,633.23 |
0.0K |
| 12:15 |
2,633.11 |
2,633.68 |
2,633.11 |
2,633.39 |
0.0K |
| 12:16 |
2,633.44 |
2,633.44 |
2,633.09 |
2,633.22 |
0.0K |
| 12:17 |
2,632.88 |
2,632.88 |
2,632.59 |
2,632.67 |
0.0K |
| 12:18 |
2,632.38 |
2,632.96 |
2,632.38 |
2,632.79 |
0.0K |
| 12:19 |
2,633.30 |
2,633.30 |
2,632.65 |
2,633.05 |
0.0K |
| 12:20 |
2,632.73 |
2,632.83 |
2,631.98 |
2,632.41 |
0.0K |
| 12:21 |
2,631.73 |
2,631.73 |
2,631.59 |
2,631.70 |
0.0K |
| 12:22 |
2,631.55 |
2,632.65 |
2,631.52 |
2,631.60 |
0.0K |
| 12:23 |
2,632.74 |
2,633.03 |
2,632.35 |
2,632.58 |
0.0K |
| 12:24 |
2,632.16 |
2,632.27 |
2,632.16 |
2,632.20 |
0.0K |
| 12:25 |
2,632.22 |
2,633.13 |
2,632.22 |
2,633.06 |
0.0K |
| 12:26 |
2,632.89 |
2,633.24 |
2,632.79 |
2,633.24 |
0.0K |
| 12:27 |
2,634.03 |
2,634.48 |
2,633.98 |
2,634.10 |
0.0K |
| 12:28 |
2,634.45 |
2,634.45 |
2,633.87 |
2,633.91 |
0.0K |
| 12:29 |
2,633.58 |
2,633.69 |
2,633.55 |
2,633.55 |
0.0K |
| 12:30 |
2,633.99 |
2,634.34 |
2,633.99 |
2,633.99 |
0.0K |
| 12:31 |
2,634.57 |
2,635.30 |
2,634.57 |
2,634.74 |
0.0K |
| 12:32 |
2,636.59 |
2,636.59 |
2,635.90 |
2,636.05 |
0.0K |
| 12:33 |
2,635.88 |
2,635.88 |
2,635.66 |
2,635.82 |
0.0K |
| 12:34 |
2,635.55 |
2,635.55 |
2,635.01 |
2,635.01 |
0.0K |
| 12:35 |
2,635.32 |
2,635.41 |
2,634.46 |
2,635.09 |
0.0K |
| 12:36 |
2,634.46 |
2,634.46 |
2,633.89 |
2,633.94 |
0.0K |
| 12:37 |
2,633.45 |
2,633.50 |
2,632.67 |
2,632.90 |
0.0K |
| 12:38 |
2,632.34 |
2,632.34 |
2,631.72 |
2,632.04 |
0.0K |
| 12:39 |
2,631.83 |
2,632.57 |
2,631.83 |
2,632.15 |
0.0K |
| 12:40 |
2,632.41 |
2,632.62 |
2,632.41 |
2,632.62 |
0.0K |
| 12:41 |
2,632.59 |
2,633.43 |
2,632.59 |
2,633.38 |
0.0K |
| 12:42 |
2,634.13 |
2,634.13 |
2,633.67 |
2,633.76 |
0.0K |
| 12:43 |
2,633.67 |
2,634.16 |
2,633.67 |
2,634.06 |
0.0K |
| 12:44 |
2,633.54 |
2,633.54 |
2,633.40 |
2,633.53 |
0.0K |
| 12:45 |
2,633.81 |
2,633.82 |
2,633.65 |
2,633.77 |
0.0K |
| 12:46 |
2,633.91 |
2,634.21 |
2,633.91 |
2,634.01 |
0.0K |
| 12:47 |
2,633.90 |
2,633.90 |
2,632.37 |
2,632.72 |
0.0K |
| 12:48 |
2,632.40 |
2,632.82 |
2,632.40 |
2,632.49 |
0.0K |
| 12:49 |
2,632.62 |
2,632.73 |
2,632.44 |
2,632.73 |
0.0K |
| 12:50 |
2,632.78 |
2,633.66 |
2,632.78 |
2,633.66 |
0.0K |
| 12:51 |
2,633.56 |
2,633.56 |
2,633.36 |
2,633.46 |
0.0K |
| 12:52 |
2,633.55 |
2,634.42 |
2,633.55 |
2,634.42 |
0.0K |
| 12:53 |
2,634.45 |
2,634.77 |
2,634.45 |
2,634.77 |
0.0K |
| 12:54 |
2,634.81 |
2,634.92 |
2,634.81 |
2,634.92 |
0.0K |
| 12:55 |
2,635.09 |
2,635.30 |
2,635.01 |
2,635.30 |
0.0K |
| 12:56 |
2,635.24 |
2,635.51 |
2,635.24 |
2,635.40 |
0.0K |
| 12:57 |
2,635.52 |
2,635.71 |
2,635.52 |
2,635.65 |
0.0K |
| 12:58 |
2,635.73 |
2,635.79 |
2,635.61 |
2,635.77 |
0.0K |
| 12:59 |
2,635.81 |
2,636.17 |
2,635.80 |
2,636.17 |
0.0K |
| 13:00 |
2,635.99 |
2,636.30 |
2,635.99 |
2,636.30 |
0.0K |
| 13:01 |
2,636.59 |
2,636.96 |
2,636.59 |
2,636.93 |
0.0K |
| 13:02 |
2,637.02 |
2,637.17 |
2,636.91 |
2,637.17 |
0.0K |
| 13:03 |
2,637.20 |
2,637.26 |
2,637.15 |
2,637.15 |
0.0K |
| 13:04 |
2,637.12 |
2,638.14 |
2,637.12 |
2,638.14 |
0.0K |
| 13:05 |
2,638.04 |
2,638.28 |
2,637.65 |
2,637.65 |
0.0K |
| 13:06 |
2,637.53 |
2,637.53 |
2,637.26 |
2,637.38 |
0.0K |
| 13:07 |
2,637.29 |
2,637.29 |
2,635.74 |
2,635.74 |
0.0K |
| 13:08 |
2,635.45 |
2,635.76 |
2,635.45 |
2,635.58 |
0.0K |
| 13:09 |
2,635.56 |
2,636.39 |
2,635.56 |
2,636.39 |
0.0K |
| 13:10 |
2,636.23 |
2,636.64 |
2,636.23 |
2,636.64 |
0.0K |
| 13:11 |
2,636.40 |
2,636.71 |
2,636.40 |
2,636.65 |
0.0K |
| 13:12 |
2,636.72 |
2,637.17 |
2,636.72 |
2,637.12 |
0.0K |
| 13:13 |
2,637.17 |
2,637.47 |
2,637.17 |
2,637.47 |
0.0K |
| 13:14 |
2,637.40 |
2,637.53 |
2,637.40 |
2,637.40 |
0.0K |
| 13:15 |
2,637.28 |
2,637.82 |
2,637.28 |
2,637.82 |
0.0K |
| 13:16 |
2,638.00 |
2,638.13 |
2,637.95 |
2,638.12 |
0.0K |
| 13:17 |
2,637.95 |
2,637.95 |
2,637.29 |
2,637.64 |
0.0K |
| 13:18 |
2,637.31 |
2,637.52 |
2,637.31 |
2,637.41 |
0.0K |
| 13:19 |
2,637.83 |
2,637.83 |
2,637.42 |
2,637.53 |
0.0K |
| 13:20 |
2,637.37 |
2,637.81 |
2,637.37 |
2,637.81 |
0.0K |
| 13:21 |
2,637.41 |
2,637.61 |
2,637.40 |
2,637.48 |
0.0K |
| 13:22 |
2,637.39 |
2,637.62 |
2,637.39 |
2,637.59 |
0.0K |
| 13:23 |
2,637.41 |
2,637.69 |
2,637.31 |
2,637.31 |
0.0K |
| 13:24 |
2,637.45 |
2,637.60 |
2,637.43 |
2,637.43 |
0.0K |
| 13:25 |
2,637.63 |
2,638.51 |
2,637.63 |
2,638.25 |
0.0K |
| 13:26 |
2,638.37 |
2,638.37 |
2,637.34 |
2,637.58 |
0.0K |
| 13:27 |
2,636.94 |
2,636.99 |
2,636.63 |
2,636.97 |
0.0K |
| 13:28 |
2,637.06 |
2,637.27 |
2,637.06 |
2,637.10 |
0.0K |
| 13:29 |
2,637.19 |
2,637.23 |
2,637.17 |
2,637.17 |
0.0K |
| 13:30 |
2,637.16 |
2,637.24 |
2,636.79 |
2,636.79 |
0.0K |
| 13:31 |
2,637.23 |
2,637.45 |
2,637.19 |
2,637.19 |
0.0K |
| 13:32 |
2,637.69 |
2,637.81 |
2,637.60 |
2,637.80 |
0.0K |
| 13:33 |
2,637.64 |
2,637.91 |
2,637.49 |
2,637.49 |
0.0K |
| 13:34 |
2,638.02 |
2,638.50 |
2,638.02 |
2,638.41 |
0.0K |
| 13:35 |
2,638.81 |
2,638.81 |
2,638.34 |
2,638.37 |
0.0K |
| 13:36 |
2,638.35 |
2,639.22 |
2,638.35 |
2,639.01 |
0.0K |
| 13:37 |
2,639.31 |
2,639.31 |
2,639.03 |
2,639.25 |
0.0K |
| 13:38 |
2,638.91 |
2,639.02 |
2,638.89 |
2,639.02 |
0.0K |
| 13:39 |
2,638.83 |
2,638.88 |
2,638.83 |
2,638.85 |
0.0K |
| 13:40 |
2,638.95 |
2,639.74 |
2,638.95 |
2,639.60 |
0.0K |
| 13:41 |
2,639.91 |
2,640.00 |
2,639.91 |
2,639.99 |
0.0K |
| 13:42 |
2,639.77 |
2,639.86 |
2,639.67 |
2,639.86 |
0.0K |
| 13:43 |
2,639.70 |
2,639.70 |
2,639.36 |
2,639.37 |
0.0K |
| 13:44 |
2,639.48 |
2,639.63 |
2,639.43 |
2,639.43 |
0.0K |
| 13:45 |
2,639.86 |
2,640.02 |
2,639.78 |
2,639.86 |
0.0K |
| 13:46 |
2,640.27 |
2,640.28 |
2,640.24 |
2,640.24 |
0.0K |
| 13:47 |
2,639.91 |
2,639.91 |
2,639.11 |
2,639.36 |
0.0K |
| 13:48 |
2,638.91 |
2,639.67 |
2,638.91 |
2,639.53 |
0.0K |
| 13:49 |
2,639.67 |
2,639.67 |
2,639.59 |
2,639.59 |
0.0K |
| 13:50 |
2,639.57 |
2,640.49 |
2,639.57 |
2,640.07 |
0.0K |
| 13:51 |
2,640.54 |
2,640.81 |
2,640.54 |
2,640.81 |
0.0K |
| 13:52 |
2,640.97 |
2,641.42 |
2,640.97 |
2,641.38 |
0.0K |
| 13:53 |
2,641.34 |
2,641.47 |
2,641.34 |
2,641.45 |
0.0K |
| 13:54 |
2,641.23 |
2,641.79 |
2,641.23 |
2,641.68 |
0.0K |
| 13:55 |
2,641.82 |
2,642.17 |
2,641.82 |
2,642.11 |
0.0K |
| 13:56 |
2,642.17 |
2,642.17 |
2,641.93 |
2,642.12 |
0.0K |
| 13:57 |
2,641.80 |
2,642.01 |
2,641.80 |
2,641.99 |
0.0K |
| 13:58 |
2,642.35 |
2,642.50 |
2,642.35 |
2,642.39 |
0.0K |
| 13:59 |
2,642.47 |
2,642.47 |
2,642.23 |
2,642.23 |
0.0K |
| 14:00 |
2,642.08 |
2,642.08 |
2,641.90 |
2,641.99 |
0.0K |
| 14:01 |
2,642.06 |
2,642.15 |
2,641.35 |
2,641.60 |
0.0K |
| 14:02 |
2,641.59 |
2,641.74 |
2,641.55 |
2,641.55 |
0.0K |
| 14:03 |
2,641.49 |
2,641.68 |
2,641.49 |
2,641.68 |
0.0K |
| 14:04 |
2,641.72 |
2,641.90 |
2,641.56 |
2,641.90 |
0.0K |
| 14:05 |
2,641.71 |
2,641.94 |
2,641.71 |
2,641.82 |
0.0K |
| 14:06 |
2,642.12 |
2,642.54 |
2,642.12 |
2,642.54 |
0.0K |
| 14:07 |
2,642.82 |
2,643.08 |
2,642.82 |
2,642.91 |
0.0K |
| 14:08 |
2,642.47 |
2,642.47 |
2,642.20 |
2,642.20 |
0.0K |
| 14:09 |
2,642.44 |
2,642.44 |
2,642.24 |
2,642.29 |
0.0K |
| 14:10 |
2,642.29 |
2,642.98 |
2,642.20 |
2,642.98 |
0.0K |
| 14:11 |
2,643.20 |
2,643.20 |
2,642.91 |
2,642.91 |
0.0K |
| 14:12 |
2,642.58 |
2,642.76 |
2,642.50 |
2,642.76 |
0.0K |
| 14:13 |
2,642.88 |
2,642.99 |
2,642.54 |
2,642.54 |
0.0K |
| 14:14 |
2,642.69 |
2,642.69 |
2,642.51 |
2,642.53 |
0.0K |
| 14:15 |
2,642.44 |
2,642.58 |
2,642.23 |
2,642.58 |
0.0K |
| 14:16 |
2,642.39 |
2,642.55 |
2,642.38 |
2,642.55 |
0.0K |
| 14:17 |
2,642.40 |
2,643.04 |
2,642.35 |
2,642.35 |
0.0K |
| 14:18 |
2,643.08 |
2,643.11 |
2,642.94 |
2,643.11 |
0.0K |
| 14:19 |
2,643.02 |
2,643.57 |
2,643.02 |
2,643.13 |
0.0K |
| 14:20 |
2,643.88 |
2,643.88 |
2,643.68 |
2,643.79 |
0.0K |
| 14:21 |
2,643.68 |
2,643.68 |
2,643.21 |
2,643.21 |
0.0K |
| 14:22 |
2,643.10 |
2,643.10 |
2,643.04 |
2,643.07 |
0.0K |
| 14:23 |
2,642.91 |
2,642.91 |
2,642.02 |
2,642.69 |
0.0K |
| 14:24 |
2,641.69 |
2,642.39 |
2,641.69 |
2,642.14 |
0.0K |
| 14:25 |
2,642.17 |
2,642.17 |
2,641.83 |
2,642.06 |
0.0K |
| 14:26 |
2,641.85 |
2,641.90 |
2,641.65 |
2,641.65 |
0.0K |
| 14:27 |
2,641.67 |
2,641.72 |
2,641.57 |
2,641.72 |
0.0K |
| 14:28 |
2,641.90 |
2,642.35 |
2,641.90 |
2,642.35 |
0.0K |
| 14:29 |
2,642.08 |
2,642.08 |
2,641.86 |
2,642.03 |
0.0K |
| 14:30 |
2,641.80 |
2,642.01 |
2,641.57 |
2,641.90 |
0.0K |
| 14:31 |
2,641.43 |
2,642.07 |
2,641.43 |
2,641.63 |
0.0K |
| 14:32 |
2,641.84 |
2,642.45 |
2,641.84 |
2,642.42 |
0.0K |
| 14:33 |
2,642.15 |
2,642.81 |
2,642.15 |
2,642.81 |
0.0K |
| 14:34 |
2,642.76 |
2,642.84 |
2,642.59 |
2,642.84 |
0.0K |
| 14:35 |
2,642.92 |
2,643.63 |
2,642.92 |
2,643.45 |
0.0K |
| 14:36 |
2,643.59 |
2,643.59 |
2,643.29 |
2,643.29 |
0.0K |
| 14:37 |
2,643.37 |
2,643.49 |
2,643.30 |
2,643.49 |
0.0K |
| 14:38 |
2,643.47 |
2,643.69 |
2,643.47 |
2,643.69 |
0.0K |
| 14:39 |
2,643.35 |
2,643.35 |
2,643.27 |
2,643.33 |
0.0K |
| 14:40 |
2,643.35 |
2,644.18 |
2,643.35 |
2,644.16 |
0.0K |
| 14:41 |
2,644.25 |
2,644.29 |
2,644.17 |
2,644.17 |
0.0K |
| 14:42 |
2,644.74 |
2,644.84 |
2,644.44 |
2,644.84 |
0.0K |
| 14:43 |
2,644.46 |
2,644.48 |
2,644.40 |
2,644.43 |
0.0K |
| 14:44 |
2,644.36 |
2,644.61 |
2,644.33 |
2,644.61 |
0.0K |
| 14:45 |
2,644.57 |
2,645.19 |
2,644.57 |
2,645.19 |
0.0K |
| 14:46 |
2,645.13 |
2,645.20 |
2,645.04 |
2,645.20 |
0.0K |
| 14:47 |
2,645.00 |
2,645.13 |
2,645.00 |
2,645.03 |
0.0K |
| 14:48 |
2,644.92 |
2,645.12 |
2,644.81 |
2,644.94 |
0.0K |
| 14:49 |
2,645.24 |
2,645.25 |
2,645.09 |
2,645.25 |
0.0K |
| 14:50 |
2,645.15 |
2,645.31 |
2,645.15 |
2,645.31 |
0.0K |
| 14:51 |
2,644.83 |
2,644.93 |
2,644.83 |
2,644.84 |
0.0K |
| 14:52 |
2,644.87 |
2,644.97 |
2,644.72 |
2,644.97 |
0.0K |
| 14:53 |
2,644.88 |
2,645.06 |
2,644.88 |
2,644.94 |
0.0K |
| 14:54 |
2,645.00 |
2,645.12 |
2,644.98 |
2,644.98 |
0.0K |
| 14:55 |
2,645.00 |
2,645.60 |
2,644.94 |
2,645.60 |
0.0K |
| 14:56 |
2,645.80 |
2,646.29 |
2,645.80 |
2,646.29 |
0.0K |
| 14:57 |
2,646.23 |
2,646.73 |
2,646.23 |
2,646.55 |
0.0K |
| 14:58 |
2,646.50 |
2,646.50 |
2,646.29 |
2,646.29 |
0.0K |
| 14:59 |
2,645.98 |
2,645.98 |
2,645.77 |
2,645.98 |
0.0K |
| 15:00 |
2,645.88 |
2,645.88 |
2,645.81 |
2,645.88 |
0.0K |
| 15:01 |
2,645.64 |
2,645.72 |
2,645.56 |
2,645.56 |
0.0K |
| 15:02 |
2,645.53 |
2,645.53 |
2,644.80 |
2,644.80 |
0.0K |
| 15:03 |
2,644.44 |
2,644.44 |
2,644.26 |
2,644.26 |
0.0K |
| 15:04 |
2,644.03 |
2,644.03 |
2,643.66 |
2,643.88 |
0.0K |
| 15:05 |
2,643.93 |
2,644.12 |
2,643.93 |
2,643.98 |
0.0K |
| 15:06 |
2,643.71 |
2,643.71 |
2,642.99 |
2,643.13 |
0.0K |
| 15:07 |
2,642.82 |
2,642.90 |
2,642.46 |
2,642.57 |
0.0K |
| 15:08 |
2,643.33 |
2,644.06 |
2,643.33 |
2,643.90 |
0.0K |
| 15:09 |
2,644.01 |
2,644.42 |
2,644.01 |
2,644.42 |
0.0K |
| 15:10 |
2,644.21 |
2,644.21 |
2,642.97 |
2,643.38 |
0.0K |
| 15:11 |
2,642.74 |
2,642.74 |
2,642.15 |
2,642.41 |
0.0K |
| 15:12 |
2,642.38 |
2,642.47 |
2,642.05 |
2,642.05 |
0.0K |
| 15:13 |
2,642.23 |
2,642.23 |
2,641.12 |
2,641.60 |
0.0K |
| 15:14 |
2,641.05 |
2,641.09 |
2,640.47 |
2,640.55 |
0.0K |
| 15:15 |
2,640.82 |
2,640.96 |
2,640.65 |
2,640.96 |
0.0K |
| 15:16 |
2,640.53 |
2,641.04 |
2,640.53 |
2,640.82 |
0.0K |
| 15:17 |
2,640.70 |
2,641.23 |
2,640.70 |
2,641.23 |
0.0K |
| 15:18 |
2,640.66 |
2,641.05 |
2,640.66 |
2,640.93 |
0.0K |
| 15:19 |
2,641.18 |
2,641.70 |
2,640.98 |
2,641.70 |
0.0K |
| 15:20 |
2,641.01 |
2,641.01 |
2,640.61 |
2,640.61 |
0.0K |
| 15:21 |
2,640.56 |
2,640.56 |
2,639.87 |
2,639.87 |
0.0K |
| 15:22 |
2,639.95 |
2,640.29 |
2,639.95 |
2,640.29 |
0.0K |
| 15:23 |
2,639.81 |
2,640.44 |
2,639.81 |
2,640.44 |
0.0K |
| 15:24 |
2,640.41 |
2,640.79 |
2,640.38 |
2,640.78 |
0.0K |
| 15:25 |
2,640.39 |
2,640.74 |
2,640.39 |
2,640.70 |
0.0K |
| 15:26 |
2,640.82 |
2,640.89 |
2,640.78 |
2,640.78 |
0.0K |
| 15:27 |
2,640.61 |
2,640.72 |
2,640.47 |
2,640.72 |
0.0K |
| 15:28 |
2,640.62 |
2,640.66 |
2,640.38 |
2,640.42 |
0.0K |
| 15:29 |
2,641.05 |
2,641.43 |
2,641.05 |
2,641.43 |
0.0K |
| 15:30 |
2,641.03 |
2,641.03 |
2,640.57 |
2,640.81 |
0.0K |
| 15:31 |
2,640.76 |
2,640.80 |
2,640.08 |
2,640.35 |
0.0K |
| 15:32 |
2,639.87 |
2,640.23 |
2,639.87 |
2,640.02 |
0.0K |
| 15:33 |
2,640.49 |
2,640.49 |
2,640.29 |
2,640.29 |
0.0K |
| 15:34 |
2,640.53 |
2,640.53 |
2,640.07 |
2,640.15 |
0.0K |
| 15:35 |
2,640.24 |
2,640.24 |
2,640.00 |
2,640.05 |
0.0K |
| 15:36 |
2,640.07 |
2,640.07 |
2,639.50 |
2,639.57 |
0.0K |
| 15:37 |
2,639.72 |
2,639.72 |
2,639.26 |
2,639.52 |
0.0K |
| 15:38 |
2,639.43 |
2,639.70 |
2,639.38 |
2,639.67 |
0.0K |
| 15:39 |
2,639.74 |
2,639.84 |
2,639.37 |
2,639.84 |
0.0K |
| 15:40 |
2,639.36 |
2,639.38 |
2,639.14 |
2,639.14 |
0.0K |
| 15:41 |
2,639.44 |
2,639.44 |
2,639.14 |
2,639.34 |
0.0K |
| 15:42 |
2,639.46 |
2,639.46 |
2,639.17 |
2,639.43 |
0.0K |
| 15:43 |
2,638.87 |
2,638.87 |
2,638.50 |
2,638.52 |
0.0K |
| 15:44 |
2,638.24 |
2,638.24 |
2,637.67 |
2,637.84 |
0.0K |
| 15:45 |
2,637.50 |
2,639.08 |
2,637.50 |
2,638.55 |
0.0K |
| 15:46 |
2,638.28 |
2,638.48 |
2,638.15 |
2,638.15 |
0.0K |
| 15:47 |
2,638.03 |
2,638.85 |
2,638.03 |
2,638.81 |
0.0K |
| 15:48 |
2,638.79 |
2,640.02 |
2,638.79 |
2,639.83 |
0.0K |
| 15:49 |
2,640.19 |
2,640.62 |
2,639.58 |
2,640.06 |
0.0K |
| 15:50 |
2,640.52 |
2,643.20 |
2,640.52 |
2,642.81 |
0.0K |
| 15:51 |
2,643.57 |
2,645.43 |
2,643.57 |
2,644.37 |
0.0K |
| 15:52 |
2,645.53 |
2,645.64 |
2,644.51 |
2,644.51 |
0.0K |
| 15:53 |
2,645.16 |
2,646.15 |
2,645.16 |
2,645.67 |
0.0K |
| 15:54 |
2,645.77 |
2,645.77 |
2,643.15 |
2,645.64 |
0.0K |
| 15:55 |
2,643.69 |
2,643.69 |
2,642.48 |
2,642.48 |
0.0K |
| 15:56 |
2,643.09 |
2,643.22 |
2,643.02 |
2,643.02 |
0.0K |
| 15:57 |
2,643.36 |
2,644.34 |
2,643.36 |
2,644.05 |
0.0K |
| 15:58 |
2,644.09 |
2,644.18 |
2,643.88 |
2,643.97 |
0.0K |
| 15:59 |
2,644.00 |
2,644.39 |
2,643.98 |
2,644.39 |
0.0K |
| 16:00 |
2,644.26 |
2,644.26 |
2,643.64 |
2,643.68 |
0.0K |
| 16:01 |
2,643.64 |
2,643.64 |
2,643.63 |
2,643.64 |
0.0K |
| 16:02 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:03 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:04 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:05 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:06 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:07 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:08 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:09 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:10 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:11 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:12 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:13 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:14 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 16:15 |
2,643.63 |
2,643.63 |
2,643.63 |
2,643.63 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|