| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,629.51 |
2,630.92 |
2,629.51 |
2,630.06 |
0.0K |
| 09:32 |
2,631.13 |
2,631.34 |
2,630.25 |
2,630.25 |
0.0K |
| 09:33 |
2,629.51 |
2,629.51 |
2,627.39 |
2,627.39 |
0.0K |
| 09:34 |
2,626.26 |
2,627.21 |
2,626.26 |
2,627.08 |
0.0K |
| 09:35 |
2,625.71 |
2,625.71 |
2,623.57 |
2,623.57 |
0.0K |
| 09:36 |
2,622.87 |
2,623.29 |
2,622.28 |
2,622.28 |
0.0K |
| 09:37 |
2,622.13 |
2,622.47 |
2,621.99 |
2,622.47 |
0.0K |
| 09:38 |
2,622.94 |
2,623.63 |
2,622.27 |
2,622.27 |
0.0K |
| 09:39 |
2,622.13 |
2,622.13 |
2,620.80 |
2,620.80 |
0.0K |
| 09:40 |
2,620.30 |
2,621.84 |
2,620.30 |
2,621.84 |
0.0K |
| 09:41 |
2,620.93 |
2,621.33 |
2,620.58 |
2,621.33 |
0.0K |
| 09:42 |
2,621.08 |
2,621.87 |
2,620.17 |
2,621.87 |
0.0K |
| 09:43 |
2,621.60 |
2,622.05 |
2,621.40 |
2,621.40 |
0.0K |
| 09:44 |
2,621.27 |
2,622.47 |
2,621.27 |
2,622.13 |
0.0K |
| 09:45 |
2,622.68 |
2,623.58 |
2,622.68 |
2,623.58 |
0.0K |
| 09:46 |
2,623.33 |
2,624.71 |
2,623.33 |
2,623.62 |
0.0K |
| 09:47 |
2,624.31 |
2,624.98 |
2,624.31 |
2,624.60 |
0.0K |
| 09:48 |
2,624.98 |
2,624.98 |
2,624.86 |
2,624.94 |
0.0K |
| 09:49 |
2,625.45 |
2,625.96 |
2,625.45 |
2,625.96 |
0.0K |
| 09:50 |
2,627.49 |
2,628.64 |
2,627.49 |
2,628.64 |
0.0K |
| 09:51 |
2,627.57 |
2,627.57 |
2,627.19 |
2,627.57 |
0.0K |
| 09:52 |
2,627.77 |
2,628.57 |
2,627.65 |
2,628.57 |
0.0K |
| 09:53 |
2,628.91 |
2,630.06 |
2,628.91 |
2,630.06 |
0.0K |
| 09:54 |
2,629.84 |
2,631.51 |
2,629.72 |
2,631.47 |
0.0K |
| 09:55 |
2,631.70 |
2,633.38 |
2,631.70 |
2,633.38 |
0.0K |
| 09:56 |
2,632.89 |
2,633.09 |
2,632.78 |
2,633.09 |
0.0K |
| 09:57 |
2,632.72 |
2,633.70 |
2,632.72 |
2,633.42 |
0.0K |
| 09:58 |
2,633.34 |
2,633.34 |
2,631.95 |
2,631.95 |
0.0K |
| 09:59 |
2,632.38 |
2,632.38 |
2,632.21 |
2,632.25 |
0.0K |
| 10:00 |
2,632.77 |
2,633.25 |
2,632.57 |
2,632.92 |
0.0K |
| 10:01 |
2,633.19 |
2,633.19 |
2,632.63 |
2,632.98 |
0.0K |
| 10:02 |
2,632.65 |
2,633.49 |
2,632.18 |
2,633.49 |
0.0K |
| 10:03 |
2,633.04 |
2,633.23 |
2,632.87 |
2,633.23 |
0.0K |
| 10:04 |
2,632.62 |
2,633.96 |
2,632.62 |
2,633.96 |
0.0K |
| 10:05 |
2,634.18 |
2,634.57 |
2,634.18 |
2,634.48 |
0.0K |
| 10:06 |
2,634.64 |
2,635.78 |
2,634.64 |
2,634.98 |
0.0K |
| 10:07 |
2,634.33 |
2,634.40 |
2,633.27 |
2,633.27 |
0.0K |
| 10:08 |
2,633.40 |
2,633.91 |
2,633.40 |
2,633.81 |
0.0K |
| 10:09 |
2,634.23 |
2,634.75 |
2,634.22 |
2,634.53 |
0.0K |
| 10:10 |
2,634.36 |
2,634.36 |
2,633.61 |
2,633.65 |
0.0K |
| 10:11 |
2,634.52 |
2,635.31 |
2,634.52 |
2,635.31 |
0.0K |
| 10:12 |
2,634.84 |
2,635.05 |
2,634.48 |
2,634.67 |
0.0K |
| 10:13 |
2,634.33 |
2,634.98 |
2,634.33 |
2,634.98 |
0.0K |
| 10:14 |
2,635.31 |
2,635.52 |
2,635.03 |
2,635.03 |
0.0K |
| 10:15 |
2,634.92 |
2,634.92 |
2,634.50 |
2,634.50 |
0.0K |
| 10:16 |
2,634.90 |
2,635.30 |
2,634.56 |
2,635.10 |
0.0K |
| 10:17 |
2,634.66 |
2,634.66 |
2,634.33 |
2,634.33 |
0.0K |
| 10:18 |
2,633.07 |
2,633.74 |
2,633.07 |
2,633.30 |
0.0K |
| 10:19 |
2,633.43 |
2,633.43 |
2,632.55 |
2,632.55 |
0.0K |
| 10:20 |
2,631.16 |
2,631.16 |
2,629.29 |
2,629.29 |
0.0K |
| 10:21 |
2,628.19 |
2,628.19 |
2,626.27 |
2,626.27 |
0.0K |
| 10:22 |
2,627.11 |
2,627.17 |
2,625.27 |
2,625.27 |
0.0K |
| 10:23 |
2,625.29 |
2,625.29 |
2,624.47 |
2,625.05 |
0.0K |
| 10:24 |
2,625.05 |
2,625.24 |
2,624.51 |
2,625.11 |
0.0K |
| 10:25 |
2,625.17 |
2,626.56 |
2,625.17 |
2,626.56 |
0.0K |
| 10:26 |
2,626.61 |
2,626.94 |
2,626.33 |
2,626.70 |
0.0K |
| 10:27 |
2,627.07 |
2,627.07 |
2,626.26 |
2,626.26 |
0.0K |
| 10:28 |
2,626.33 |
2,626.33 |
2,624.02 |
2,624.02 |
0.0K |
| 10:29 |
2,624.21 |
2,625.15 |
2,624.21 |
2,624.93 |
0.0K |
| 10:30 |
2,625.60 |
2,625.76 |
2,624.89 |
2,625.76 |
0.0K |
| 10:31 |
2,624.18 |
2,624.18 |
2,621.56 |
2,621.56 |
0.0K |
| 10:32 |
2,621.43 |
2,622.88 |
2,621.43 |
2,622.88 |
0.0K |
| 10:33 |
2,623.73 |
2,624.15 |
2,623.62 |
2,623.62 |
0.0K |
| 10:34 |
2,623.69 |
2,624.76 |
2,623.69 |
2,624.35 |
0.0K |
| 10:35 |
2,624.02 |
2,624.02 |
2,622.19 |
2,622.19 |
0.0K |
| 10:36 |
2,622.59 |
2,623.97 |
2,622.59 |
2,623.97 |
0.0K |
| 10:37 |
2,624.38 |
2,626.05 |
2,623.76 |
2,623.76 |
0.0K |
| 10:38 |
2,623.99 |
2,623.99 |
2,623.12 |
2,623.61 |
0.0K |
| 10:39 |
2,623.28 |
2,623.68 |
2,623.20 |
2,623.39 |
0.0K |
| 10:40 |
2,623.29 |
2,624.56 |
2,623.29 |
2,624.56 |
0.0K |
| 10:41 |
2,623.98 |
2,623.98 |
2,622.03 |
2,622.03 |
0.0K |
| 10:42 |
2,621.34 |
2,621.38 |
2,620.80 |
2,621.38 |
0.0K |
| 10:43 |
2,621.81 |
2,621.81 |
2,621.24 |
2,621.35 |
0.0K |
| 10:44 |
2,621.31 |
2,622.03 |
2,621.30 |
2,622.03 |
0.0K |
| 10:45 |
2,622.60 |
2,622.82 |
2,622.17 |
2,622.46 |
0.0K |
| 10:46 |
2,622.31 |
2,622.38 |
2,621.92 |
2,621.92 |
0.0K |
| 10:47 |
2,621.03 |
2,621.21 |
2,620.90 |
2,621.21 |
0.0K |
| 10:48 |
2,621.37 |
2,623.47 |
2,621.37 |
2,623.47 |
0.0K |
| 10:49 |
2,624.07 |
2,625.98 |
2,624.07 |
2,625.98 |
0.0K |
| 10:50 |
2,625.88 |
2,625.88 |
2,625.42 |
2,625.55 |
0.0K |
| 10:51 |
2,625.94 |
2,627.15 |
2,625.94 |
2,627.15 |
0.0K |
| 10:52 |
2,627.35 |
2,628.18 |
2,627.27 |
2,627.75 |
0.0K |
| 10:53 |
2,627.15 |
2,627.15 |
2,623.96 |
2,623.96 |
0.0K |
| 10:54 |
2,624.79 |
2,626.67 |
2,624.79 |
2,626.63 |
0.0K |
| 10:55 |
2,626.89 |
2,626.89 |
2,626.51 |
2,626.51 |
0.0K |
| 10:56 |
2,626.46 |
2,626.79 |
2,626.19 |
2,626.19 |
0.0K |
| 10:57 |
2,626.51 |
2,626.51 |
2,626.13 |
2,626.13 |
0.0K |
| 10:58 |
2,626.02 |
2,626.36 |
2,625.48 |
2,625.48 |
0.0K |
| 10:59 |
2,625.36 |
2,625.36 |
2,624.23 |
2,624.30 |
0.0K |
| 11:00 |
2,624.85 |
2,624.89 |
2,624.37 |
2,624.37 |
0.0K |
| 11:01 |
2,624.54 |
2,624.54 |
2,624.01 |
2,624.25 |
0.0K |
| 11:02 |
2,624.06 |
2,624.21 |
2,621.74 |
2,621.74 |
0.0K |
| 11:03 |
2,620.72 |
2,620.72 |
2,619.76 |
2,619.76 |
0.0K |
| 11:04 |
2,618.97 |
2,618.97 |
2,617.10 |
2,617.74 |
0.0K |
| 11:05 |
2,617.84 |
2,618.50 |
2,617.84 |
2,618.44 |
0.0K |
| 11:06 |
2,618.43 |
2,619.83 |
2,618.41 |
2,619.83 |
0.0K |
| 11:07 |
2,619.37 |
2,619.37 |
2,618.44 |
2,618.61 |
0.0K |
| 11:08 |
2,618.64 |
2,618.89 |
2,618.31 |
2,618.31 |
0.0K |
| 11:09 |
2,618.04 |
2,618.88 |
2,618.04 |
2,618.88 |
0.0K |
| 11:10 |
2,619.02 |
2,619.02 |
2,617.75 |
2,617.75 |
0.0K |
| 11:11 |
2,617.86 |
2,618.36 |
2,617.86 |
2,618.36 |
0.0K |
| 11:12 |
2,619.63 |
2,619.88 |
2,618.90 |
2,618.90 |
0.0K |
| 11:13 |
2,619.03 |
2,619.45 |
2,619.03 |
2,619.45 |
0.0K |
| 11:14 |
2,619.79 |
2,621.46 |
2,619.79 |
2,621.35 |
0.0K |
| 11:15 |
2,620.89 |
2,620.99 |
2,620.27 |
2,620.27 |
0.0K |
| 11:16 |
2,620.24 |
2,621.45 |
2,619.81 |
2,621.45 |
0.0K |
| 11:17 |
2,621.24 |
2,621.40 |
2,620.90 |
2,621.20 |
0.0K |
| 11:18 |
2,621.34 |
2,621.34 |
2,621.09 |
2,621.15 |
0.0K |
| 11:19 |
2,621.44 |
2,621.71 |
2,621.23 |
2,621.67 |
0.0K |
| 11:20 |
2,622.59 |
2,622.59 |
2,621.39 |
2,621.39 |
0.0K |
| 11:21 |
2,620.86 |
2,620.86 |
2,620.53 |
2,620.53 |
0.0K |
| 11:22 |
2,620.50 |
2,620.72 |
2,620.33 |
2,620.33 |
0.0K |
| 11:23 |
2,619.77 |
2,620.56 |
2,619.77 |
2,620.49 |
0.0K |
| 11:24 |
2,621.56 |
2,624.29 |
2,621.56 |
2,624.29 |
0.0K |
| 11:25 |
2,624.02 |
2,624.14 |
2,623.44 |
2,623.58 |
0.0K |
| 11:26 |
2,623.45 |
2,623.48 |
2,622.85 |
2,623.48 |
0.0K |
| 11:27 |
2,624.34 |
2,624.45 |
2,624.19 |
2,624.19 |
0.0K |
| 11:28 |
2,623.58 |
2,624.32 |
2,623.58 |
2,624.32 |
0.0K |
| 11:29 |
2,624.36 |
2,624.63 |
2,624.36 |
2,624.61 |
0.0K |
| 11:30 |
2,624.32 |
2,624.99 |
2,623.64 |
2,624.99 |
0.0K |
| 11:31 |
2,624.52 |
2,624.52 |
2,623.33 |
2,623.81 |
0.0K |
| 11:32 |
2,623.77 |
2,624.07 |
2,623.68 |
2,623.68 |
0.0K |
| 11:33 |
2,623.69 |
2,624.19 |
2,623.69 |
2,624.19 |
0.0K |
| 11:34 |
2,624.63 |
2,625.00 |
2,624.38 |
2,625.00 |
0.0K |
| 11:35 |
2,624.62 |
2,624.81 |
2,624.62 |
2,624.77 |
0.0K |
| 11:36 |
2,625.60 |
2,626.05 |
2,625.60 |
2,625.89 |
0.0K |
| 11:37 |
2,625.73 |
2,625.73 |
2,624.81 |
2,625.19 |
0.0K |
| 11:38 |
2,625.05 |
2,625.45 |
2,625.05 |
2,625.34 |
0.0K |
| 11:39 |
2,625.31 |
2,626.78 |
2,625.31 |
2,626.74 |
0.0K |
| 11:40 |
2,626.09 |
2,627.51 |
2,626.09 |
2,627.51 |
0.0K |
| 11:41 |
2,627.27 |
2,627.27 |
2,627.08 |
2,627.08 |
0.0K |
| 11:42 |
2,627.02 |
2,627.02 |
2,626.74 |
2,626.88 |
0.0K |
| 11:43 |
2,626.53 |
2,626.53 |
2,625.71 |
2,625.71 |
0.0K |
| 11:44 |
2,626.03 |
2,626.06 |
2,625.92 |
2,626.06 |
0.0K |
| 11:45 |
2,625.74 |
2,626.15 |
2,625.71 |
2,625.94 |
0.0K |
| 11:46 |
2,626.03 |
2,626.03 |
2,625.80 |
2,625.80 |
0.0K |
| 11:47 |
2,625.98 |
2,626.34 |
2,625.93 |
2,625.93 |
0.0K |
| 11:48 |
2,626.39 |
2,627.47 |
2,626.39 |
2,627.47 |
0.0K |
| 11:49 |
2,627.61 |
2,627.90 |
2,627.61 |
2,627.90 |
0.0K |
| 11:50 |
2,628.00 |
2,628.00 |
2,627.75 |
2,627.75 |
0.0K |
| 11:51 |
2,627.85 |
2,628.43 |
2,627.79 |
2,628.43 |
0.0K |
| 11:52 |
2,628.71 |
2,628.71 |
2,627.49 |
2,627.49 |
0.0K |
| 11:53 |
2,626.98 |
2,627.04 |
2,626.77 |
2,627.04 |
0.0K |
| 11:54 |
2,627.11 |
2,627.11 |
2,624.67 |
2,624.67 |
0.0K |
| 11:55 |
2,625.15 |
2,625.46 |
2,625.15 |
2,625.34 |
0.0K |
| 11:56 |
2,625.86 |
2,625.86 |
2,625.69 |
2,625.77 |
0.0K |
| 11:57 |
2,625.58 |
2,625.58 |
2,625.26 |
2,625.46 |
0.0K |
| 11:58 |
2,625.53 |
2,626.11 |
2,625.28 |
2,626.11 |
0.0K |
| 11:59 |
2,626.21 |
2,626.35 |
2,625.74 |
2,625.74 |
0.0K |
| 12:00 |
2,625.68 |
2,625.92 |
2,625.57 |
2,625.57 |
0.0K |
| 12:01 |
2,625.68 |
2,626.07 |
2,625.62 |
2,626.07 |
0.0K |
| 12:02 |
2,625.99 |
2,626.11 |
2,624.51 |
2,624.51 |
0.0K |
| 12:03 |
2,625.11 |
2,625.63 |
2,625.01 |
2,625.63 |
0.0K |
| 12:04 |
2,625.83 |
2,625.91 |
2,625.80 |
2,625.80 |
0.0K |
| 12:05 |
2,626.59 |
2,626.59 |
2,626.15 |
2,626.15 |
0.0K |
| 12:06 |
2,626.23 |
2,626.64 |
2,625.70 |
2,625.70 |
0.0K |
| 12:07 |
2,625.40 |
2,625.40 |
2,624.73 |
2,624.81 |
0.0K |
| 12:08 |
2,624.87 |
2,624.87 |
2,623.88 |
2,624.36 |
0.0K |
| 12:09 |
2,624.64 |
2,624.85 |
2,624.50 |
2,624.50 |
0.0K |
| 12:10 |
2,624.54 |
2,625.30 |
2,624.54 |
2,625.00 |
0.0K |
| 12:11 |
2,625.34 |
2,626.14 |
2,625.34 |
2,625.45 |
0.0K |
| 12:12 |
2,625.52 |
2,626.07 |
2,625.52 |
2,626.07 |
0.0K |
| 12:13 |
2,626.29 |
2,627.36 |
2,626.29 |
2,627.36 |
0.0K |
| 12:14 |
2,627.92 |
2,627.92 |
2,627.40 |
2,627.40 |
0.0K |
| 12:15 |
2,627.35 |
2,627.35 |
2,626.79 |
2,626.79 |
0.0K |
| 12:16 |
2,627.04 |
2,627.21 |
2,626.04 |
2,626.04 |
0.0K |
| 12:17 |
2,625.97 |
2,625.99 |
2,625.61 |
2,625.61 |
0.0K |
| 12:18 |
2,625.44 |
2,625.68 |
2,625.08 |
2,625.08 |
0.0K |
| 12:19 |
2,625.11 |
2,625.11 |
2,624.67 |
2,624.84 |
0.0K |
| 12:20 |
2,624.95 |
2,624.99 |
2,622.99 |
2,622.99 |
0.0K |
| 12:21 |
2,623.01 |
2,623.01 |
2,622.13 |
2,622.98 |
0.0K |
| 12:22 |
2,623.20 |
2,623.44 |
2,622.71 |
2,622.71 |
0.0K |
| 12:23 |
2,622.73 |
2,622.75 |
2,622.37 |
2,622.37 |
0.0K |
| 12:24 |
2,621.56 |
2,621.56 |
2,620.91 |
2,620.91 |
0.0K |
| 12:25 |
2,620.73 |
2,620.73 |
2,620.02 |
2,620.02 |
0.0K |
| 12:26 |
2,619.95 |
2,619.95 |
2,618.67 |
2,618.67 |
0.0K |
| 12:27 |
2,619.00 |
2,619.00 |
2,618.07 |
2,618.07 |
0.0K |
| 12:28 |
2,616.15 |
2,616.49 |
2,615.66 |
2,616.49 |
0.0K |
| 12:29 |
2,616.02 |
2,616.02 |
2,613.58 |
2,613.58 |
0.0K |
| 12:30 |
2,613.80 |
2,613.80 |
2,612.61 |
2,612.61 |
0.0K |
| 12:31 |
2,612.28 |
2,612.28 |
2,610.70 |
2,611.52 |
0.0K |
| 12:32 |
2,612.69 |
2,612.79 |
2,612.67 |
2,612.67 |
0.0K |
| 12:33 |
2,611.60 |
2,611.60 |
2,610.32 |
2,610.32 |
0.0K |
| 12:34 |
2,610.74 |
2,610.74 |
2,610.29 |
2,610.53 |
0.0K |
| 12:35 |
2,610.62 |
2,610.96 |
2,610.40 |
2,610.40 |
0.0K |
| 12:36 |
2,610.86 |
2,610.86 |
2,609.39 |
2,609.39 |
0.0K |
| 12:37 |
2,609.53 |
2,609.53 |
2,607.13 |
2,607.13 |
0.0K |
| 12:38 |
2,606.89 |
2,607.06 |
2,605.55 |
2,605.77 |
0.0K |
| 12:39 |
2,606.17 |
2,606.41 |
2,606.04 |
2,606.40 |
0.0K |
| 12:40 |
2,605.70 |
2,605.70 |
2,604.91 |
2,604.91 |
0.0K |
| 12:41 |
2,605.06 |
2,606.79 |
2,605.06 |
2,606.79 |
0.0K |
| 12:42 |
2,605.87 |
2,605.87 |
2,603.44 |
2,603.44 |
0.0K |
| 12:43 |
2,603.55 |
2,605.37 |
2,603.55 |
2,605.37 |
0.0K |
| 12:44 |
2,605.56 |
2,605.86 |
2,605.34 |
2,605.36 |
0.0K |
| 12:45 |
2,605.19 |
2,605.19 |
2,604.84 |
2,605.16 |
0.0K |
| 12:46 |
2,604.89 |
2,605.36 |
2,604.56 |
2,605.36 |
0.0K |
| 12:47 |
2,605.19 |
2,605.19 |
2,603.90 |
2,604.15 |
0.0K |
| 12:48 |
2,604.58 |
2,604.58 |
2,602.94 |
2,603.66 |
0.0K |
| 12:49 |
2,603.67 |
2,603.75 |
2,603.17 |
2,603.17 |
0.0K |
| 12:50 |
2,602.92 |
2,602.92 |
2,601.42 |
2,602.65 |
0.0K |
| 12:51 |
2,603.59 |
2,604.86 |
2,603.58 |
2,604.86 |
0.0K |
| 12:52 |
2,605.30 |
2,606.93 |
2,605.30 |
2,606.93 |
0.0K |
| 12:53 |
2,606.24 |
2,606.24 |
2,605.98 |
2,605.98 |
0.0K |
| 12:54 |
2,606.48 |
2,607.04 |
2,606.48 |
2,606.73 |
0.0K |
| 12:55 |
2,605.59 |
2,606.64 |
2,605.57 |
2,606.00 |
0.0K |
| 12:56 |
2,605.79 |
2,606.49 |
2,605.71 |
2,606.49 |
0.0K |
| 12:57 |
2,607.30 |
2,607.71 |
2,606.99 |
2,606.99 |
0.0K |
| 12:58 |
2,607.38 |
2,607.79 |
2,607.38 |
2,607.79 |
0.0K |
| 12:59 |
2,607.89 |
2,608.89 |
2,607.89 |
2,607.98 |
0.0K |
| 13:00 |
2,608.14 |
2,608.14 |
2,606.43 |
2,606.43 |
0.0K |
| 13:01 |
2,605.62 |
2,605.62 |
2,604.66 |
2,605.31 |
0.0K |
| 13:02 |
2,604.66 |
2,605.27 |
2,604.11 |
2,604.11 |
0.0K |
| 13:03 |
2,604.14 |
2,604.48 |
2,603.76 |
2,603.76 |
0.0K |
| 13:04 |
2,603.87 |
2,603.87 |
2,602.40 |
2,603.12 |
0.0K |
| 13:05 |
2,602.63 |
2,603.58 |
2,602.63 |
2,603.58 |
0.0K |
| 13:06 |
2,604.08 |
2,604.67 |
2,604.08 |
2,604.24 |
0.0K |
| 13:07 |
2,604.58 |
2,606.17 |
2,604.58 |
2,606.17 |
0.0K |
| 13:08 |
2,606.24 |
2,606.57 |
2,606.24 |
2,606.52 |
0.0K |
| 13:09 |
2,606.53 |
2,607.93 |
2,606.53 |
2,607.71 |
0.0K |
| 13:10 |
2,607.24 |
2,607.24 |
2,605.41 |
2,605.54 |
0.0K |
| 13:11 |
2,604.94 |
2,605.75 |
2,604.94 |
2,605.75 |
0.0K |
| 13:12 |
2,604.24 |
2,604.24 |
2,603.19 |
2,603.35 |
0.0K |
| 13:13 |
2,603.70 |
2,603.70 |
2,603.28 |
2,603.28 |
0.0K |
| 13:14 |
2,603.21 |
2,603.39 |
2,602.97 |
2,603.26 |
0.0K |
| 13:15 |
2,603.51 |
2,603.51 |
2,601.93 |
2,602.25 |
0.0K |
| 13:16 |
2,602.15 |
2,602.77 |
2,602.15 |
2,602.42 |
0.0K |
| 13:17 |
2,602.93 |
2,603.12 |
2,602.86 |
2,603.12 |
0.0K |
| 13:18 |
2,602.97 |
2,603.76 |
2,602.79 |
2,603.76 |
0.0K |
| 13:19 |
2,604.08 |
2,604.08 |
2,603.81 |
2,603.81 |
0.0K |
| 13:20 |
2,603.98 |
2,606.06 |
2,603.98 |
2,606.06 |
0.0K |
| 13:21 |
2,605.66 |
2,605.66 |
2,603.94 |
2,603.94 |
0.0K |
| 13:22 |
2,603.99 |
2,604.99 |
2,603.71 |
2,604.99 |
0.0K |
| 13:23 |
2,604.75 |
2,605.23 |
2,604.75 |
2,605.02 |
0.0K |
| 13:24 |
2,605.29 |
2,605.29 |
2,604.28 |
2,604.28 |
0.0K |
| 13:25 |
2,604.31 |
2,604.31 |
2,603.69 |
2,603.71 |
0.0K |
| 13:26 |
2,604.01 |
2,604.03 |
2,603.64 |
2,603.69 |
0.0K |
| 13:27 |
2,603.26 |
2,604.71 |
2,603.26 |
2,604.71 |
0.0K |
| 13:28 |
2,604.59 |
2,604.76 |
2,604.40 |
2,604.40 |
0.0K |
| 13:29 |
2,604.39 |
2,605.61 |
2,604.39 |
2,605.61 |
0.0K |
| 13:30 |
2,605.68 |
2,605.68 |
2,604.12 |
2,604.12 |
0.0K |
| 13:31 |
2,603.40 |
2,603.40 |
2,601.36 |
2,601.36 |
0.0K |
| 13:32 |
2,600.50 |
2,600.50 |
2,600.33 |
2,600.33 |
0.0K |
| 13:33 |
2,600.54 |
2,601.17 |
2,600.41 |
2,601.17 |
0.0K |
| 13:34 |
2,601.40 |
2,601.40 |
2,600.85 |
2,600.85 |
0.0K |
| 13:35 |
2,600.65 |
2,600.89 |
2,600.41 |
2,600.41 |
0.0K |
| 13:36 |
2,601.11 |
2,603.28 |
2,601.11 |
2,603.28 |
0.0K |
| 13:37 |
2,603.31 |
2,603.96 |
2,603.31 |
2,603.96 |
0.0K |
| 13:38 |
2,604.00 |
2,604.01 |
2,602.96 |
2,602.96 |
0.0K |
| 13:39 |
2,602.24 |
2,602.69 |
2,602.24 |
2,602.46 |
0.0K |
| 13:40 |
2,602.48 |
2,602.48 |
2,601.33 |
2,601.33 |
0.0K |
| 13:41 |
2,601.50 |
2,601.85 |
2,601.25 |
2,601.74 |
0.0K |
| 13:42 |
2,601.90 |
2,601.90 |
2,601.56 |
2,601.57 |
0.0K |
| 13:43 |
2,601.40 |
2,603.12 |
2,601.40 |
2,603.12 |
0.0K |
| 13:44 |
2,604.12 |
2,605.27 |
2,604.12 |
2,605.27 |
0.0K |
| 13:45 |
2,605.39 |
2,605.39 |
2,604.36 |
2,604.36 |
0.0K |
| 13:46 |
2,604.26 |
2,604.56 |
2,604.15 |
2,604.48 |
0.0K |
| 13:47 |
2,604.28 |
2,604.48 |
2,603.77 |
2,603.85 |
0.0K |
| 13:48 |
2,603.65 |
2,603.65 |
2,603.05 |
2,603.05 |
0.0K |
| 13:49 |
2,601.52 |
2,601.52 |
2,601.23 |
2,601.23 |
0.0K |
| 13:50 |
2,601.79 |
2,602.01 |
2,601.52 |
2,601.52 |
0.0K |
| 13:51 |
2,601.14 |
2,601.63 |
2,601.14 |
2,601.56 |
0.0K |
| 13:52 |
2,601.19 |
2,601.35 |
2,600.67 |
2,600.67 |
0.0K |
| 13:53 |
2,600.34 |
2,600.59 |
2,600.34 |
2,600.43 |
0.0K |
| 13:54 |
2,600.29 |
2,600.29 |
2,599.33 |
2,599.33 |
0.0K |
| 13:55 |
2,599.61 |
2,600.96 |
2,599.61 |
2,600.59 |
0.0K |
| 13:56 |
2,600.71 |
2,601.28 |
2,600.71 |
2,601.28 |
0.0K |
| 13:57 |
2,601.12 |
2,602.03 |
2,601.12 |
2,601.58 |
0.0K |
| 13:58 |
2,601.71 |
2,603.15 |
2,601.71 |
2,603.15 |
0.0K |
| 13:59 |
2,603.19 |
2,603.88 |
2,603.19 |
2,603.69 |
0.0K |
| 14:00 |
2,603.88 |
2,604.05 |
2,603.28 |
2,603.28 |
0.0K |
| 14:01 |
2,603.60 |
2,603.63 |
2,603.34 |
2,603.34 |
0.0K |
| 14:02 |
2,603.23 |
2,603.23 |
2,602.71 |
2,602.71 |
0.0K |
| 14:03 |
2,603.06 |
2,604.76 |
2,603.06 |
2,604.76 |
0.0K |
| 14:04 |
2,604.57 |
2,606.28 |
2,604.57 |
2,606.28 |
0.0K |
| 14:05 |
2,606.19 |
2,606.47 |
2,606.02 |
2,606.47 |
0.0K |
| 14:06 |
2,606.21 |
2,607.73 |
2,606.19 |
2,607.73 |
0.0K |
| 14:07 |
2,607.73 |
2,607.78 |
2,606.38 |
2,606.38 |
0.0K |
| 14:08 |
2,606.31 |
2,606.31 |
2,605.77 |
2,606.03 |
0.0K |
| 14:09 |
2,605.99 |
2,605.99 |
2,604.98 |
2,605.05 |
0.0K |
| 14:10 |
2,605.77 |
2,605.86 |
2,605.63 |
2,605.86 |
0.0K |
| 14:11 |
2,605.75 |
2,606.32 |
2,605.75 |
2,606.24 |
0.0K |
| 14:12 |
2,605.92 |
2,605.92 |
2,605.47 |
2,605.47 |
0.0K |
| 14:13 |
2,605.75 |
2,605.75 |
2,604.90 |
2,604.90 |
0.0K |
| 14:14 |
2,605.01 |
2,605.50 |
2,605.01 |
2,605.02 |
0.0K |
| 14:15 |
2,605.00 |
2,605.56 |
2,605.00 |
2,605.56 |
0.0K |
| 14:16 |
2,605.27 |
2,605.28 |
2,604.64 |
2,604.64 |
0.0K |
| 14:17 |
2,604.74 |
2,605.87 |
2,604.74 |
2,605.87 |
0.0K |
| 14:18 |
2,605.81 |
2,606.61 |
2,605.54 |
2,606.61 |
0.0K |
| 14:19 |
2,606.66 |
2,606.66 |
2,605.90 |
2,605.90 |
0.0K |
| 14:20 |
2,606.05 |
2,606.12 |
2,605.84 |
2,605.84 |
0.0K |
| 14:21 |
2,605.79 |
2,606.12 |
2,605.79 |
2,606.06 |
0.0K |
| 14:22 |
2,606.21 |
2,606.94 |
2,606.16 |
2,606.52 |
0.0K |
| 14:23 |
2,607.19 |
2,608.13 |
2,607.19 |
2,608.13 |
0.0K |
| 14:24 |
2,607.94 |
2,607.96 |
2,607.63 |
2,607.96 |
0.0K |
| 14:25 |
2,608.48 |
2,608.96 |
2,608.47 |
2,608.92 |
0.0K |
| 14:26 |
2,608.46 |
2,608.58 |
2,608.28 |
2,608.58 |
0.0K |
| 14:27 |
2,608.86 |
2,609.75 |
2,608.86 |
2,609.75 |
0.0K |
| 14:28 |
2,609.63 |
2,610.00 |
2,609.63 |
2,609.67 |
0.0K |
| 14:29 |
2,609.72 |
2,609.72 |
2,609.08 |
2,609.31 |
0.0K |
| 14:30 |
2,609.51 |
2,609.51 |
2,607.65 |
2,607.73 |
0.0K |
| 14:31 |
2,607.67 |
2,608.59 |
2,607.67 |
2,608.59 |
0.0K |
| 14:32 |
2,608.78 |
2,609.04 |
2,608.61 |
2,609.04 |
0.0K |
| 14:33 |
2,609.09 |
2,609.09 |
2,608.36 |
2,608.36 |
0.0K |
| 14:34 |
2,608.34 |
2,608.47 |
2,607.71 |
2,607.71 |
0.0K |
| 14:35 |
2,607.72 |
2,607.72 |
2,606.59 |
2,606.59 |
0.0K |
| 14:36 |
2,605.77 |
2,606.04 |
2,605.63 |
2,606.04 |
0.0K |
| 14:37 |
2,606.09 |
2,607.18 |
2,605.98 |
2,607.18 |
0.0K |
| 14:38 |
2,607.24 |
2,607.69 |
2,607.17 |
2,607.69 |
0.0K |
| 14:39 |
2,607.63 |
2,607.78 |
2,607.63 |
2,607.78 |
0.0K |
| 14:40 |
2,607.34 |
2,607.68 |
2,607.14 |
2,607.68 |
0.0K |
| 14:41 |
2,607.87 |
2,607.97 |
2,607.31 |
2,607.31 |
0.0K |
| 14:42 |
2,607.11 |
2,607.83 |
2,607.11 |
2,607.83 |
0.0K |
| 14:43 |
2,608.13 |
2,608.57 |
2,607.80 |
2,607.80 |
0.0K |
| 14:44 |
2,607.47 |
2,607.47 |
2,607.39 |
2,607.39 |
0.0K |
| 14:45 |
2,607.36 |
2,607.78 |
2,607.36 |
2,607.78 |
0.0K |
| 14:46 |
2,607.76 |
2,607.76 |
2,606.48 |
2,606.48 |
0.0K |
| 14:47 |
2,605.84 |
2,607.76 |
2,605.84 |
2,607.76 |
0.0K |
| 14:48 |
2,607.78 |
2,609.42 |
2,607.70 |
2,609.42 |
0.0K |
| 14:49 |
2,610.38 |
2,610.64 |
2,609.79 |
2,609.99 |
0.0K |
| 14:50 |
2,609.86 |
2,610.00 |
2,609.33 |
2,609.51 |
0.0K |
| 14:51 |
2,609.65 |
2,610.07 |
2,609.64 |
2,610.07 |
0.0K |
| 14:52 |
2,610.23 |
2,611.59 |
2,610.23 |
2,611.39 |
0.0K |
| 14:53 |
2,611.40 |
2,611.40 |
2,610.81 |
2,611.07 |
0.0K |
| 14:54 |
2,610.09 |
2,610.74 |
2,610.09 |
2,610.58 |
0.0K |
| 14:55 |
2,610.60 |
2,610.60 |
2,609.96 |
2,609.96 |
0.0K |
| 14:56 |
2,609.85 |
2,609.85 |
2,608.83 |
2,608.96 |
0.0K |
| 14:57 |
2,609.02 |
2,609.02 |
2,607.08 |
2,607.08 |
0.0K |
| 14:58 |
2,606.98 |
2,607.18 |
2,606.84 |
2,607.06 |
0.0K |
| 14:59 |
2,607.33 |
2,607.33 |
2,605.32 |
2,605.32 |
0.0K |
| 15:00 |
2,605.35 |
2,606.79 |
2,605.35 |
2,606.33 |
0.0K |
| 15:01 |
2,606.81 |
2,606.96 |
2,606.73 |
2,606.73 |
0.0K |
| 15:02 |
2,606.62 |
2,607.36 |
2,606.62 |
2,607.36 |
0.0K |
| 15:03 |
2,607.53 |
2,609.05 |
2,607.53 |
2,609.05 |
0.0K |
| 15:04 |
2,609.16 |
2,609.70 |
2,609.16 |
2,609.70 |
0.0K |
| 15:05 |
2,611.14 |
2,611.14 |
2,610.25 |
2,610.25 |
0.0K |
| 15:06 |
2,610.12 |
2,610.89 |
2,610.07 |
2,610.89 |
0.0K |
| 15:07 |
2,610.45 |
2,610.45 |
2,610.08 |
2,610.25 |
0.0K |
| 15:08 |
2,610.41 |
2,611.04 |
2,610.28 |
2,611.04 |
0.0K |
| 15:09 |
2,611.44 |
2,611.49 |
2,611.05 |
2,611.05 |
0.0K |
| 15:10 |
2,611.22 |
2,611.92 |
2,611.04 |
2,611.92 |
0.0K |
| 15:11 |
2,611.83 |
2,611.83 |
2,611.21 |
2,611.36 |
0.0K |
| 15:12 |
2,611.92 |
2,613.12 |
2,611.92 |
2,613.12 |
0.0K |
| 15:13 |
2,613.43 |
2,614.07 |
2,613.43 |
2,613.79 |
0.0K |
| 15:14 |
2,613.90 |
2,613.90 |
2,613.36 |
2,613.36 |
0.0K |
| 15:15 |
2,613.50 |
2,613.50 |
2,612.08 |
2,612.08 |
0.0K |
| 15:16 |
2,612.26 |
2,612.26 |
2,612.05 |
2,612.09 |
0.0K |
| 15:17 |
2,612.20 |
2,612.76 |
2,612.20 |
2,612.76 |
0.0K |
| 15:18 |
2,612.63 |
2,613.04 |
2,612.63 |
2,613.04 |
0.0K |
| 15:19 |
2,613.26 |
2,613.29 |
2,613.18 |
2,613.29 |
0.0K |
| 15:20 |
2,613.24 |
2,613.37 |
2,612.92 |
2,613.14 |
0.0K |
| 15:21 |
2,613.08 |
2,613.87 |
2,612.93 |
2,613.87 |
0.0K |
| 15:22 |
2,613.35 |
2,614.62 |
2,613.35 |
2,614.06 |
0.0K |
| 15:23 |
2,614.12 |
2,614.19 |
2,614.06 |
2,614.06 |
0.0K |
| 15:24 |
2,614.07 |
2,614.11 |
2,613.97 |
2,614.10 |
0.0K |
| 15:25 |
2,613.87 |
2,614.08 |
2,613.87 |
2,613.93 |
0.0K |
| 15:26 |
2,613.40 |
2,613.79 |
2,613.40 |
2,613.52 |
0.0K |
| 15:27 |
2,613.59 |
2,614.14 |
2,613.59 |
2,614.14 |
0.0K |
| 15:28 |
2,613.87 |
2,614.37 |
2,613.87 |
2,614.37 |
0.0K |
| 15:29 |
2,614.18 |
2,614.34 |
2,614.18 |
2,614.23 |
0.0K |
| 15:30 |
2,613.70 |
2,613.81 |
2,612.81 |
2,612.81 |
0.0K |
| 15:31 |
2,612.55 |
2,614.79 |
2,612.55 |
2,614.79 |
0.0K |
| 15:32 |
2,616.39 |
2,616.39 |
2,614.89 |
2,615.32 |
0.0K |
| 15:33 |
2,615.33 |
2,615.33 |
2,614.29 |
2,614.29 |
0.0K |
| 15:34 |
2,614.40 |
2,614.40 |
2,613.84 |
2,613.93 |
0.0K |
| 15:35 |
2,613.50 |
2,613.50 |
2,611.99 |
2,611.99 |
0.0K |
| 15:36 |
2,611.80 |
2,611.80 |
2,611.04 |
2,611.04 |
0.0K |
| 15:37 |
2,611.15 |
2,611.15 |
2,610.66 |
2,610.66 |
0.0K |
| 15:38 |
2,611.50 |
2,611.82 |
2,611.41 |
2,611.82 |
0.0K |
| 15:39 |
2,611.89 |
2,611.89 |
2,611.13 |
2,611.13 |
0.0K |
| 15:40 |
2,611.57 |
2,611.81 |
2,611.57 |
2,611.70 |
0.0K |
| 15:41 |
2,612.31 |
2,612.39 |
2,611.93 |
2,612.21 |
0.0K |
| 15:42 |
2,612.27 |
2,612.70 |
2,612.21 |
2,612.70 |
0.0K |
| 15:43 |
2,612.74 |
2,612.74 |
2,612.18 |
2,612.19 |
0.0K |
| 15:44 |
2,612.29 |
2,612.79 |
2,612.29 |
2,612.79 |
0.0K |
| 15:45 |
2,612.19 |
2,612.36 |
2,612.19 |
2,612.19 |
0.0K |
| 15:46 |
2,612.72 |
2,614.33 |
2,612.72 |
2,614.33 |
0.0K |
| 15:47 |
2,613.53 |
2,613.53 |
2,612.77 |
2,613.19 |
0.0K |
| 15:48 |
2,613.82 |
2,614.10 |
2,613.82 |
2,613.88 |
0.0K |
| 15:49 |
2,613.52 |
2,614.14 |
2,613.52 |
2,614.03 |
0.0K |
| 15:50 |
2,613.71 |
2,615.34 |
2,613.71 |
2,614.91 |
0.0K |
| 15:51 |
2,614.08 |
2,614.48 |
2,613.75 |
2,613.75 |
0.0K |
| 15:52 |
2,612.80 |
2,613.00 |
2,612.48 |
2,613.00 |
0.0K |
| 15:53 |
2,613.68 |
2,614.75 |
2,613.68 |
2,614.31 |
0.0K |
| 15:54 |
2,614.21 |
2,614.21 |
2,613.38 |
2,613.38 |
0.0K |
| 15:55 |
2,612.54 |
2,613.98 |
2,611.49 |
2,613.98 |
0.0K |
| 15:56 |
2,613.88 |
2,613.88 |
2,613.65 |
2,613.65 |
0.0K |
| 15:57 |
2,613.27 |
2,613.60 |
2,613.27 |
2,613.60 |
0.0K |
| 15:58 |
2,613.36 |
2,613.40 |
2,613.06 |
2,613.06 |
0.0K |
| 15:59 |
2,612.95 |
2,614.57 |
2,612.65 |
2,612.65 |
0.0K |
| 16:00 |
2,613.93 |
2,613.93 |
2,613.81 |
2,613.81 |
0.0K |
| 16:01 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:02 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:03 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:04 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:05 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:06 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:07 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:08 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:09 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:10 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:11 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:12 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:13 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:14 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 16:15 |
2,613.80 |
2,613.80 |
2,613.80 |
2,613.80 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|