| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,625.15 |
2,626.62 |
2,625.15 |
2,626.62 |
0.0K |
| 09:32 |
2,626.21 |
2,627.18 |
2,626.21 |
2,627.15 |
0.0K |
| 09:33 |
2,627.40 |
2,628.42 |
2,627.40 |
2,628.42 |
0.0K |
| 09:34 |
2,628.26 |
2,628.26 |
2,627.53 |
2,627.53 |
0.0K |
| 09:35 |
2,627.16 |
2,627.37 |
2,627.05 |
2,627.05 |
0.0K |
| 09:36 |
2,626.74 |
2,626.74 |
2,626.04 |
2,626.04 |
0.0K |
| 09:37 |
2,626.36 |
2,627.51 |
2,626.36 |
2,627.03 |
0.0K |
| 09:38 |
2,627.31 |
2,627.92 |
2,627.31 |
2,627.71 |
0.0K |
| 09:39 |
2,628.17 |
2,630.07 |
2,628.17 |
2,630.07 |
0.0K |
| 09:40 |
2,631.01 |
2,631.01 |
2,630.58 |
2,630.91 |
0.0K |
| 09:41 |
2,631.02 |
2,631.02 |
2,630.50 |
2,630.62 |
0.0K |
| 09:42 |
2,630.68 |
2,630.68 |
2,630.35 |
2,630.41 |
0.0K |
| 09:43 |
2,630.61 |
2,630.92 |
2,630.61 |
2,630.92 |
0.0K |
| 09:44 |
2,630.82 |
2,631.44 |
2,630.82 |
2,631.44 |
0.0K |
| 09:45 |
2,630.93 |
2,631.00 |
2,630.35 |
2,630.41 |
0.0K |
| 09:46 |
2,630.16 |
2,630.16 |
2,629.58 |
2,629.64 |
0.0K |
| 09:47 |
2,629.00 |
2,629.00 |
2,627.03 |
2,627.03 |
0.0K |
| 09:48 |
2,626.27 |
2,626.52 |
2,625.01 |
2,625.01 |
0.0K |
| 09:49 |
2,625.35 |
2,625.76 |
2,625.30 |
2,625.76 |
0.0K |
| 09:50 |
2,625.95 |
2,626.60 |
2,625.95 |
2,626.60 |
0.0K |
| 09:51 |
2,626.83 |
2,626.83 |
2,623.38 |
2,623.38 |
0.0K |
| 09:52 |
2,622.66 |
2,624.51 |
2,622.66 |
2,624.51 |
0.0K |
| 09:53 |
2,624.09 |
2,625.38 |
2,624.09 |
2,625.38 |
0.0K |
| 09:54 |
2,625.49 |
2,625.49 |
2,624.71 |
2,624.85 |
0.0K |
| 09:55 |
2,624.88 |
2,625.61 |
2,624.56 |
2,625.61 |
0.0K |
| 09:56 |
2,625.50 |
2,626.25 |
2,624.96 |
2,626.25 |
0.0K |
| 09:57 |
2,625.87 |
2,626.32 |
2,625.80 |
2,625.80 |
0.0K |
| 09:58 |
2,625.42 |
2,625.42 |
2,625.04 |
2,625.04 |
0.0K |
| 09:59 |
2,625.88 |
2,626.43 |
2,625.73 |
2,626.43 |
0.0K |
| 10:00 |
2,626.37 |
2,626.37 |
2,625.39 |
2,626.28 |
0.0K |
| 10:01 |
2,626.22 |
2,626.22 |
2,624.83 |
2,624.83 |
0.0K |
| 10:02 |
2,625.18 |
2,626.32 |
2,625.18 |
2,626.28 |
0.0K |
| 10:03 |
2,626.67 |
2,627.46 |
2,626.67 |
2,627.30 |
0.0K |
| 10:04 |
2,627.38 |
2,629.64 |
2,627.38 |
2,629.64 |
0.0K |
| 10:05 |
2,630.32 |
2,630.95 |
2,630.32 |
2,630.65 |
0.0K |
| 10:06 |
2,630.71 |
2,630.98 |
2,630.43 |
2,630.43 |
0.0K |
| 10:07 |
2,630.51 |
2,630.51 |
2,629.56 |
2,630.05 |
0.0K |
| 10:08 |
2,629.74 |
2,630.27 |
2,629.74 |
2,630.27 |
0.0K |
| 10:09 |
2,630.93 |
2,631.21 |
2,630.85 |
2,630.96 |
0.0K |
| 10:10 |
2,630.63 |
2,631.10 |
2,630.63 |
2,631.10 |
0.0K |
| 10:11 |
2,630.90 |
2,630.90 |
2,630.14 |
2,630.14 |
0.0K |
| 10:12 |
2,629.16 |
2,629.16 |
2,626.40 |
2,626.44 |
0.0K |
| 10:13 |
2,627.84 |
2,628.11 |
2,627.67 |
2,628.11 |
0.0K |
| 10:14 |
2,627.88 |
2,627.88 |
2,627.33 |
2,627.79 |
0.0K |
| 10:15 |
2,627.45 |
2,628.25 |
2,627.39 |
2,627.39 |
0.0K |
| 10:16 |
2,627.43 |
2,628.44 |
2,627.43 |
2,627.80 |
0.0K |
| 10:17 |
2,626.65 |
2,626.83 |
2,625.70 |
2,625.70 |
0.0K |
| 10:18 |
2,625.04 |
2,625.37 |
2,624.73 |
2,625.24 |
0.0K |
| 10:19 |
2,625.21 |
2,625.55 |
2,625.11 |
2,625.55 |
0.0K |
| 10:20 |
2,625.09 |
2,625.38 |
2,624.45 |
2,624.46 |
0.0K |
| 10:21 |
2,622.83 |
2,622.83 |
2,621.49 |
2,621.49 |
0.0K |
| 10:22 |
2,621.95 |
2,623.16 |
2,621.95 |
2,623.16 |
0.0K |
| 10:23 |
2,623.56 |
2,624.11 |
2,623.56 |
2,624.07 |
0.0K |
| 10:24 |
2,624.14 |
2,625.72 |
2,624.14 |
2,625.72 |
0.0K |
| 10:25 |
2,625.97 |
2,626.58 |
2,625.96 |
2,626.21 |
0.0K |
| 10:26 |
2,626.02 |
2,626.75 |
2,625.86 |
2,626.75 |
0.0K |
| 10:27 |
2,626.14 |
2,627.22 |
2,626.14 |
2,627.22 |
0.0K |
| 10:28 |
2,626.62 |
2,627.09 |
2,626.62 |
2,627.09 |
0.0K |
| 10:29 |
2,627.20 |
2,627.46 |
2,627.20 |
2,627.46 |
0.0K |
| 10:30 |
2,627.54 |
2,627.54 |
2,625.54 |
2,626.63 |
0.0K |
| 10:31 |
2,626.91 |
2,626.91 |
2,626.29 |
2,626.46 |
0.0K |
| 10:32 |
2,626.37 |
2,627.12 |
2,626.37 |
2,627.12 |
0.0K |
| 10:33 |
2,626.85 |
2,627.71 |
2,626.85 |
2,627.71 |
0.0K |
| 10:34 |
2,628.32 |
2,628.32 |
2,627.79 |
2,627.79 |
0.0K |
| 10:35 |
2,628.30 |
2,628.30 |
2,627.79 |
2,627.79 |
0.0K |
| 10:36 |
2,628.90 |
2,630.36 |
2,628.90 |
2,630.21 |
0.0K |
| 10:37 |
2,630.17 |
2,630.17 |
2,629.60 |
2,629.60 |
0.0K |
| 10:38 |
2,629.32 |
2,629.32 |
2,628.23 |
2,628.41 |
0.0K |
| 10:39 |
2,628.27 |
2,628.45 |
2,628.13 |
2,628.13 |
0.0K |
| 10:40 |
2,628.45 |
2,628.95 |
2,628.45 |
2,628.94 |
0.0K |
| 10:41 |
2,629.27 |
2,629.96 |
2,629.27 |
2,629.96 |
0.0K |
| 10:42 |
2,629.88 |
2,630.29 |
2,629.88 |
2,630.18 |
0.0K |
| 10:43 |
2,630.42 |
2,630.68 |
2,630.33 |
2,630.68 |
0.0K |
| 10:44 |
2,630.64 |
2,631.28 |
2,630.64 |
2,630.79 |
0.0K |
| 10:45 |
2,630.55 |
2,631.20 |
2,630.54 |
2,630.83 |
0.0K |
| 10:46 |
2,630.91 |
2,630.91 |
2,629.89 |
2,629.89 |
0.0K |
| 10:47 |
2,630.13 |
2,630.13 |
2,629.58 |
2,629.66 |
0.0K |
| 10:48 |
2,629.82 |
2,629.89 |
2,629.63 |
2,629.89 |
0.0K |
| 10:49 |
2,630.13 |
2,630.32 |
2,630.06 |
2,630.18 |
0.0K |
| 10:50 |
2,630.08 |
2,630.08 |
2,629.03 |
2,629.03 |
0.0K |
| 10:51 |
2,629.44 |
2,629.63 |
2,629.44 |
2,629.63 |
0.0K |
| 10:52 |
2,629.30 |
2,630.42 |
2,629.30 |
2,630.42 |
0.0K |
| 10:53 |
2,630.16 |
2,630.16 |
2,628.98 |
2,628.98 |
0.0K |
| 10:54 |
2,629.39 |
2,629.39 |
2,628.56 |
2,629.00 |
0.0K |
| 10:55 |
2,629.24 |
2,629.24 |
2,628.68 |
2,628.68 |
0.0K |
| 10:56 |
2,629.01 |
2,629.56 |
2,629.01 |
2,629.56 |
0.0K |
| 10:57 |
2,630.14 |
2,630.14 |
2,629.70 |
2,629.70 |
0.0K |
| 10:58 |
2,629.63 |
2,630.39 |
2,629.63 |
2,630.39 |
0.0K |
| 10:59 |
2,630.83 |
2,630.94 |
2,630.75 |
2,630.75 |
0.0K |
| 11:00 |
2,630.70 |
2,630.94 |
2,630.70 |
2,630.81 |
0.0K |
| 11:01 |
2,630.54 |
2,630.64 |
2,630.48 |
2,630.64 |
0.0K |
| 11:02 |
2,630.79 |
2,630.96 |
2,630.28 |
2,630.96 |
0.0K |
| 11:03 |
2,631.31 |
2,632.65 |
2,631.31 |
2,632.65 |
0.0K |
| 11:04 |
2,632.31 |
2,632.68 |
2,632.31 |
2,632.36 |
0.0K |
| 11:05 |
2,632.22 |
2,632.22 |
2,631.43 |
2,631.43 |
0.0K |
| 11:06 |
2,630.73 |
2,630.73 |
2,630.12 |
2,630.12 |
0.0K |
| 11:07 |
2,629.99 |
2,629.99 |
2,628.98 |
2,628.98 |
0.0K |
| 11:08 |
2,629.07 |
2,629.24 |
2,628.32 |
2,628.32 |
0.0K |
| 11:09 |
2,628.56 |
2,629.01 |
2,628.46 |
2,628.80 |
0.0K |
| 11:10 |
2,628.62 |
2,629.01 |
2,628.62 |
2,628.62 |
0.0K |
| 11:11 |
2,628.24 |
2,628.24 |
2,627.93 |
2,627.93 |
0.0K |
| 11:12 |
2,627.68 |
2,628.40 |
2,627.68 |
2,628.40 |
0.0K |
| 11:13 |
2,628.60 |
2,628.60 |
2,628.23 |
2,628.27 |
0.0K |
| 11:14 |
2,628.37 |
2,628.89 |
2,628.37 |
2,628.89 |
0.0K |
| 11:15 |
2,628.74 |
2,628.74 |
2,628.56 |
2,628.66 |
0.0K |
| 11:16 |
2,628.60 |
2,629.19 |
2,628.60 |
2,629.19 |
0.0K |
| 11:17 |
2,629.39 |
2,629.39 |
2,628.83 |
2,628.83 |
0.0K |
| 11:18 |
2,628.93 |
2,628.95 |
2,628.70 |
2,628.95 |
0.0K |
| 11:19 |
2,628.72 |
2,629.09 |
2,628.72 |
2,629.09 |
0.0K |
| 11:20 |
2,629.22 |
2,630.18 |
2,629.22 |
2,629.54 |
0.0K |
| 11:21 |
2,629.32 |
2,629.42 |
2,629.31 |
2,629.31 |
0.0K |
| 11:22 |
2,630.10 |
2,630.65 |
2,630.10 |
2,630.21 |
0.0K |
| 11:23 |
2,630.08 |
2,630.08 |
2,629.81 |
2,629.96 |
0.0K |
| 11:24 |
2,630.07 |
2,630.37 |
2,630.07 |
2,630.37 |
0.0K |
| 11:25 |
2,630.43 |
2,630.70 |
2,630.43 |
2,630.67 |
0.0K |
| 11:26 |
2,630.84 |
2,631.75 |
2,630.84 |
2,631.75 |
0.0K |
| 11:27 |
2,631.64 |
2,631.90 |
2,631.64 |
2,631.90 |
0.0K |
| 11:28 |
2,632.15 |
2,632.21 |
2,632.14 |
2,632.14 |
0.0K |
| 11:29 |
2,632.13 |
2,632.44 |
2,632.13 |
2,632.44 |
0.0K |
| 11:30 |
2,632.56 |
2,633.02 |
2,632.52 |
2,633.02 |
0.0K |
| 11:31 |
2,633.30 |
2,633.54 |
2,633.30 |
2,633.33 |
0.0K |
| 11:32 |
2,632.91 |
2,633.51 |
2,632.91 |
2,633.51 |
0.0K |
| 11:33 |
2,633.97 |
2,634.45 |
2,633.97 |
2,634.33 |
0.0K |
| 11:34 |
2,634.19 |
2,634.33 |
2,634.17 |
2,634.17 |
0.0K |
| 11:35 |
2,634.43 |
2,634.43 |
2,633.56 |
2,633.56 |
0.0K |
| 11:36 |
2,633.91 |
2,635.01 |
2,633.91 |
2,635.01 |
0.0K |
| 11:37 |
2,635.23 |
2,635.45 |
2,635.16 |
2,635.26 |
0.0K |
| 11:38 |
2,635.30 |
2,635.30 |
2,634.98 |
2,635.13 |
0.0K |
| 11:39 |
2,635.37 |
2,635.37 |
2,634.96 |
2,634.96 |
0.0K |
| 11:40 |
2,635.01 |
2,635.23 |
2,635.01 |
2,635.23 |
0.0K |
| 11:41 |
2,635.30 |
2,635.36 |
2,635.21 |
2,635.21 |
0.0K |
| 11:42 |
2,635.00 |
2,635.72 |
2,635.00 |
2,635.67 |
0.0K |
| 11:43 |
2,635.93 |
2,636.19 |
2,635.93 |
2,636.19 |
0.0K |
| 11:44 |
2,636.22 |
2,636.25 |
2,636.11 |
2,636.11 |
0.0K |
| 11:45 |
2,636.06 |
2,636.06 |
2,635.83 |
2,635.83 |
0.0K |
| 11:46 |
2,636.02 |
2,636.27 |
2,636.02 |
2,636.17 |
0.0K |
| 11:47 |
2,636.17 |
2,636.17 |
2,635.94 |
2,635.94 |
0.0K |
| 11:48 |
2,636.08 |
2,636.25 |
2,636.08 |
2,636.25 |
0.0K |
| 11:49 |
2,636.15 |
2,636.45 |
2,636.15 |
2,636.36 |
0.0K |
| 11:50 |
2,636.29 |
2,636.60 |
2,636.19 |
2,636.60 |
0.0K |
| 11:51 |
2,636.70 |
2,636.79 |
2,636.39 |
2,636.39 |
0.0K |
| 11:52 |
2,636.30 |
2,636.53 |
2,636.21 |
2,636.25 |
0.0K |
| 11:53 |
2,636.34 |
2,636.56 |
2,636.34 |
2,636.55 |
0.0K |
| 11:54 |
2,636.20 |
2,636.69 |
2,636.15 |
2,636.69 |
0.0K |
| 11:55 |
2,636.55 |
2,636.71 |
2,636.38 |
2,636.57 |
0.0K |
| 11:56 |
2,636.25 |
2,636.25 |
2,635.86 |
2,635.91 |
0.0K |
| 11:57 |
2,635.99 |
2,635.99 |
2,635.79 |
2,635.90 |
0.0K |
| 11:58 |
2,635.96 |
2,636.11 |
2,635.76 |
2,635.76 |
0.0K |
| 11:59 |
2,635.87 |
2,635.89 |
2,635.41 |
2,635.41 |
0.0K |
| 12:00 |
2,635.12 |
2,635.79 |
2,635.12 |
2,635.71 |
0.0K |
| 12:01 |
2,635.60 |
2,635.89 |
2,635.60 |
2,635.89 |
0.0K |
| 12:02 |
2,635.84 |
2,635.84 |
2,635.61 |
2,635.64 |
0.0K |
| 12:03 |
2,635.50 |
2,636.23 |
2,635.50 |
2,636.23 |
0.0K |
| 12:04 |
2,636.13 |
2,636.19 |
2,636.02 |
2,636.17 |
0.0K |
| 12:05 |
2,636.19 |
2,636.38 |
2,636.19 |
2,636.38 |
0.0K |
| 12:06 |
2,636.31 |
2,636.55 |
2,636.31 |
2,636.52 |
0.0K |
| 12:07 |
2,636.65 |
2,636.71 |
2,636.44 |
2,636.68 |
0.0K |
| 12:08 |
2,636.42 |
2,636.42 |
2,636.09 |
2,636.09 |
0.0K |
| 12:09 |
2,636.12 |
2,636.12 |
2,635.98 |
2,636.08 |
0.0K |
| 12:10 |
2,635.99 |
2,636.18 |
2,635.86 |
2,636.13 |
0.0K |
| 12:11 |
2,636.20 |
2,636.21 |
2,636.12 |
2,636.21 |
0.0K |
| 12:12 |
2,636.20 |
2,636.20 |
2,635.91 |
2,635.91 |
0.0K |
| 12:13 |
2,635.51 |
2,635.61 |
2,635.51 |
2,635.55 |
0.0K |
| 12:14 |
2,635.65 |
2,635.65 |
2,635.14 |
2,635.14 |
0.0K |
| 12:15 |
2,634.79 |
2,635.70 |
2,634.79 |
2,635.70 |
0.0K |
| 12:16 |
2,635.87 |
2,636.19 |
2,635.85 |
2,635.85 |
0.0K |
| 12:17 |
2,635.74 |
2,635.74 |
2,635.61 |
2,635.61 |
0.0K |
| 12:18 |
2,635.47 |
2,635.48 |
2,635.32 |
2,635.34 |
0.0K |
| 12:19 |
2,635.11 |
2,635.14 |
2,634.55 |
2,634.55 |
0.0K |
| 12:20 |
2,634.21 |
2,634.62 |
2,634.21 |
2,634.62 |
0.0K |
| 12:21 |
2,634.53 |
2,634.54 |
2,634.11 |
2,634.11 |
0.0K |
| 12:22 |
2,634.59 |
2,634.79 |
2,634.59 |
2,634.79 |
0.0K |
| 12:23 |
2,634.74 |
2,635.11 |
2,634.74 |
2,635.11 |
0.0K |
| 12:24 |
2,635.23 |
2,635.35 |
2,635.03 |
2,635.35 |
0.0K |
| 12:25 |
2,635.45 |
2,636.13 |
2,635.45 |
2,636.13 |
0.0K |
| 12:26 |
2,636.08 |
2,636.29 |
2,635.92 |
2,636.03 |
0.0K |
| 12:27 |
2,635.94 |
2,636.09 |
2,635.74 |
2,635.74 |
0.0K |
| 12:28 |
2,635.52 |
2,635.60 |
2,635.04 |
2,635.04 |
0.0K |
| 12:29 |
2,635.09 |
2,635.15 |
2,634.46 |
2,634.46 |
0.0K |
| 12:30 |
2,634.32 |
2,634.84 |
2,634.32 |
2,634.74 |
0.0K |
| 12:31 |
2,634.46 |
2,634.73 |
2,634.46 |
2,634.72 |
0.0K |
| 12:32 |
2,634.58 |
2,634.60 |
2,634.21 |
2,634.21 |
0.0K |
| 12:33 |
2,633.93 |
2,634.33 |
2,633.93 |
2,634.33 |
0.0K |
| 12:34 |
2,634.45 |
2,634.89 |
2,634.45 |
2,634.73 |
0.0K |
| 12:35 |
2,634.70 |
2,634.83 |
2,634.55 |
2,634.83 |
0.0K |
| 12:36 |
2,634.82 |
2,634.82 |
2,634.60 |
2,634.69 |
0.0K |
| 12:37 |
2,634.81 |
2,634.81 |
2,634.54 |
2,634.71 |
0.0K |
| 12:38 |
2,634.88 |
2,634.93 |
2,634.82 |
2,634.91 |
0.0K |
| 12:39 |
2,634.69 |
2,635.00 |
2,634.69 |
2,635.00 |
0.0K |
| 12:40 |
2,634.93 |
2,635.32 |
2,634.93 |
2,635.32 |
0.0K |
| 12:41 |
2,635.35 |
2,635.35 |
2,635.13 |
2,635.19 |
0.0K |
| 12:42 |
2,635.23 |
2,635.34 |
2,635.20 |
2,635.20 |
0.0K |
| 12:43 |
2,635.25 |
2,635.30 |
2,634.90 |
2,634.90 |
0.0K |
| 12:44 |
2,634.85 |
2,635.04 |
2,634.85 |
2,634.96 |
0.0K |
| 12:45 |
2,634.79 |
2,634.79 |
2,634.53 |
2,634.73 |
0.0K |
| 12:46 |
2,634.76 |
2,634.92 |
2,634.71 |
2,634.71 |
0.0K |
| 12:47 |
2,634.64 |
2,634.64 |
2,634.26 |
2,634.26 |
0.0K |
| 12:48 |
2,634.37 |
2,634.69 |
2,634.37 |
2,634.69 |
0.0K |
| 12:49 |
2,634.58 |
2,634.98 |
2,634.58 |
2,634.98 |
0.0K |
| 12:50 |
2,635.02 |
2,635.48 |
2,635.02 |
2,635.32 |
0.0K |
| 12:51 |
2,635.25 |
2,635.74 |
2,635.25 |
2,635.67 |
0.0K |
| 12:52 |
2,635.60 |
2,635.63 |
2,635.37 |
2,635.43 |
0.0K |
| 12:53 |
2,635.47 |
2,635.73 |
2,635.41 |
2,635.73 |
0.0K |
| 12:54 |
2,635.98 |
2,635.98 |
2,635.80 |
2,635.80 |
0.0K |
| 12:55 |
2,635.55 |
2,635.63 |
2,635.47 |
2,635.63 |
0.0K |
| 12:56 |
2,635.59 |
2,635.69 |
2,635.58 |
2,635.69 |
0.0K |
| 12:57 |
2,635.71 |
2,635.93 |
2,635.71 |
2,635.93 |
0.0K |
| 12:58 |
2,635.95 |
2,635.95 |
2,635.90 |
2,635.94 |
0.0K |
| 12:59 |
2,636.06 |
2,636.10 |
2,635.83 |
2,635.83 |
0.0K |
| 13:00 |
2,635.93 |
2,636.18 |
2,635.93 |
2,636.12 |
0.0K |
| 13:01 |
2,635.68 |
2,635.68 |
2,634.96 |
2,634.96 |
0.0K |
| 13:02 |
2,634.75 |
2,635.37 |
2,634.75 |
2,635.37 |
0.0K |
| 13:03 |
2,635.39 |
2,635.43 |
2,635.15 |
2,635.15 |
0.0K |
| 13:04 |
2,635.22 |
2,635.23 |
2,635.11 |
2,635.23 |
0.0K |
| 13:05 |
2,635.28 |
2,635.60 |
2,635.10 |
2,635.60 |
0.0K |
| 13:06 |
2,635.81 |
2,635.81 |
2,635.62 |
2,635.72 |
0.0K |
| 13:07 |
2,635.76 |
2,635.88 |
2,635.76 |
2,635.88 |
0.0K |
| 13:08 |
2,635.83 |
2,635.84 |
2,635.58 |
2,635.58 |
0.0K |
| 13:09 |
2,635.78 |
2,636.04 |
2,635.78 |
2,635.87 |
0.0K |
| 13:10 |
2,635.85 |
2,635.99 |
2,635.85 |
2,635.99 |
0.0K |
| 13:11 |
2,636.02 |
2,636.34 |
2,636.02 |
2,636.06 |
0.0K |
| 13:12 |
2,635.91 |
2,636.05 |
2,635.86 |
2,636.05 |
0.0K |
| 13:13 |
2,636.04 |
2,636.28 |
2,636.04 |
2,636.28 |
0.0K |
| 13:14 |
2,636.33 |
2,636.33 |
2,636.16 |
2,636.16 |
0.0K |
| 13:15 |
2,636.20 |
2,636.23 |
2,636.06 |
2,636.22 |
0.0K |
| 13:16 |
2,636.19 |
2,636.19 |
2,636.05 |
2,636.05 |
0.0K |
| 13:17 |
2,636.08 |
2,636.22 |
2,635.95 |
2,635.95 |
0.0K |
| 13:18 |
2,636.00 |
2,636.31 |
2,636.00 |
2,636.31 |
0.0K |
| 13:19 |
2,636.44 |
2,636.60 |
2,636.44 |
2,636.60 |
0.0K |
| 13:20 |
2,636.52 |
2,637.02 |
2,636.52 |
2,637.02 |
0.0K |
| 13:21 |
2,637.08 |
2,637.08 |
2,636.95 |
2,636.95 |
0.0K |
| 13:22 |
2,636.89 |
2,636.94 |
2,636.65 |
2,636.65 |
0.0K |
| 13:23 |
2,636.58 |
2,636.58 |
2,636.43 |
2,636.53 |
0.0K |
| 13:24 |
2,636.64 |
2,636.64 |
2,636.50 |
2,636.50 |
0.0K |
| 13:25 |
2,636.49 |
2,636.77 |
2,636.49 |
2,636.77 |
0.0K |
| 13:26 |
2,636.95 |
2,637.22 |
2,636.95 |
2,637.22 |
0.0K |
| 13:27 |
2,637.21 |
2,637.40 |
2,637.20 |
2,637.40 |
0.0K |
| 13:28 |
2,637.32 |
2,637.55 |
2,637.32 |
2,637.55 |
0.0K |
| 13:29 |
2,637.75 |
2,638.46 |
2,637.70 |
2,638.46 |
0.0K |
| 13:30 |
2,638.41 |
2,638.70 |
2,638.41 |
2,638.70 |
0.0K |
| 13:31 |
2,638.59 |
2,639.17 |
2,638.59 |
2,639.17 |
0.0K |
| 13:32 |
2,639.23 |
2,639.27 |
2,638.85 |
2,638.85 |
0.0K |
| 13:33 |
2,638.85 |
2,638.85 |
2,638.31 |
2,638.31 |
0.0K |
| 13:34 |
2,638.27 |
2,638.27 |
2,637.93 |
2,638.07 |
0.0K |
| 13:35 |
2,638.25 |
2,638.66 |
2,638.25 |
2,638.66 |
0.0K |
| 13:36 |
2,638.89 |
2,638.96 |
2,638.89 |
2,638.94 |
0.0K |
| 13:37 |
2,638.89 |
2,639.17 |
2,638.89 |
2,638.96 |
0.0K |
| 13:38 |
2,638.99 |
2,639.02 |
2,638.97 |
2,639.02 |
0.0K |
| 13:39 |
2,639.15 |
2,639.63 |
2,639.15 |
2,639.63 |
0.0K |
| 13:40 |
2,639.75 |
2,639.78 |
2,639.65 |
2,639.78 |
0.0K |
| 13:41 |
2,639.50 |
2,639.64 |
2,639.50 |
2,639.60 |
0.0K |
| 13:42 |
2,639.67 |
2,639.80 |
2,639.49 |
2,639.49 |
0.0K |
| 13:43 |
2,639.30 |
2,639.48 |
2,639.30 |
2,639.47 |
0.0K |
| 13:44 |
2,639.38 |
2,639.42 |
2,639.12 |
2,639.42 |
0.0K |
| 13:45 |
2,639.28 |
2,639.37 |
2,639.28 |
2,639.37 |
0.0K |
| 13:46 |
2,639.39 |
2,639.47 |
2,639.27 |
2,639.27 |
0.0K |
| 13:47 |
2,639.30 |
2,639.30 |
2,639.15 |
2,639.20 |
0.0K |
| 13:48 |
2,639.23 |
2,639.40 |
2,639.23 |
2,639.40 |
0.0K |
| 13:49 |
2,639.40 |
2,639.55 |
2,639.40 |
2,639.52 |
0.0K |
| 13:50 |
2,639.42 |
2,639.42 |
2,639.17 |
2,639.17 |
0.0K |
| 13:51 |
2,638.75 |
2,638.81 |
2,638.69 |
2,638.69 |
0.0K |
| 13:52 |
2,638.71 |
2,638.71 |
2,638.53 |
2,638.53 |
0.0K |
| 13:53 |
2,638.62 |
2,638.91 |
2,638.62 |
2,638.91 |
0.0K |
| 13:54 |
2,638.87 |
2,639.02 |
2,638.87 |
2,639.00 |
0.0K |
| 13:55 |
2,639.14 |
2,639.18 |
2,639.07 |
2,639.18 |
0.0K |
| 13:56 |
2,639.16 |
2,639.16 |
2,639.04 |
2,639.05 |
0.0K |
| 13:57 |
2,639.00 |
2,639.15 |
2,639.00 |
2,639.06 |
0.0K |
| 13:58 |
2,639.21 |
2,639.24 |
2,639.16 |
2,639.24 |
0.0K |
| 13:59 |
2,639.25 |
2,639.38 |
2,637.89 |
2,637.89 |
0.0K |
| 14:00 |
2,638.21 |
2,638.21 |
2,637.63 |
2,638.15 |
0.0K |
| 14:01 |
2,638.47 |
2,638.60 |
2,638.44 |
2,638.49 |
0.0K |
| 14:02 |
2,638.51 |
2,638.92 |
2,638.51 |
2,638.92 |
0.0K |
| 14:03 |
2,638.83 |
2,638.95 |
2,638.67 |
2,638.67 |
0.0K |
| 14:04 |
2,638.72 |
2,639.00 |
2,638.72 |
2,639.00 |
0.0K |
| 14:05 |
2,638.93 |
2,638.98 |
2,638.71 |
2,638.71 |
0.0K |
| 14:06 |
2,639.13 |
2,639.62 |
2,639.13 |
2,639.62 |
0.0K |
| 14:07 |
2,639.49 |
2,639.49 |
2,639.13 |
2,639.33 |
0.0K |
| 14:08 |
2,639.39 |
2,639.48 |
2,639.39 |
2,639.47 |
0.0K |
| 14:09 |
2,639.53 |
2,639.61 |
2,639.46 |
2,639.46 |
0.0K |
| 14:10 |
2,639.55 |
2,639.89 |
2,639.43 |
2,639.89 |
0.0K |
| 14:11 |
2,639.77 |
2,639.77 |
2,639.71 |
2,639.74 |
0.0K |
| 14:12 |
2,639.63 |
2,639.63 |
2,639.29 |
2,639.57 |
0.0K |
| 14:13 |
2,639.66 |
2,640.12 |
2,639.66 |
2,640.05 |
0.0K |
| 14:14 |
2,640.06 |
2,640.19 |
2,640.02 |
2,640.19 |
0.0K |
| 14:15 |
2,640.03 |
2,640.03 |
2,639.72 |
2,639.72 |
0.0K |
| 14:16 |
2,639.89 |
2,640.04 |
2,639.88 |
2,640.04 |
0.0K |
| 14:17 |
2,640.08 |
2,640.59 |
2,640.08 |
2,640.59 |
0.0K |
| 14:18 |
2,640.59 |
2,640.64 |
2,640.53 |
2,640.53 |
0.0K |
| 14:19 |
2,640.47 |
2,640.71 |
2,640.44 |
2,640.71 |
0.0K |
| 14:20 |
2,640.80 |
2,640.90 |
2,640.80 |
2,640.88 |
0.0K |
| 14:21 |
2,640.55 |
2,640.66 |
2,640.55 |
2,640.65 |
0.0K |
| 14:22 |
2,640.56 |
2,640.56 |
2,640.46 |
2,640.50 |
0.0K |
| 14:23 |
2,640.54 |
2,640.65 |
2,640.54 |
2,640.62 |
0.0K |
| 14:24 |
2,640.55 |
2,640.55 |
2,640.06 |
2,640.06 |
0.0K |
| 14:25 |
2,640.02 |
2,640.02 |
2,639.74 |
2,639.99 |
0.0K |
| 14:26 |
2,640.07 |
2,640.07 |
2,639.84 |
2,639.84 |
0.0K |
| 14:27 |
2,639.98 |
2,640.14 |
2,639.98 |
2,640.14 |
0.0K |
| 14:28 |
2,640.17 |
2,640.38 |
2,640.17 |
2,640.38 |
0.0K |
| 14:29 |
2,640.39 |
2,640.45 |
2,640.36 |
2,640.45 |
0.0K |
| 14:30 |
2,640.51 |
2,640.54 |
2,640.36 |
2,640.47 |
0.0K |
| 14:31 |
2,640.56 |
2,640.56 |
2,640.34 |
2,640.34 |
0.0K |
| 14:32 |
2,640.46 |
2,640.66 |
2,640.46 |
2,640.63 |
0.0K |
| 14:33 |
2,640.83 |
2,640.89 |
2,640.81 |
2,640.89 |
0.0K |
| 14:34 |
2,641.10 |
2,641.16 |
2,641.09 |
2,641.16 |
0.0K |
| 14:35 |
2,641.12 |
2,641.20 |
2,641.00 |
2,641.20 |
0.0K |
| 14:36 |
2,641.21 |
2,641.29 |
2,641.21 |
2,641.29 |
0.0K |
| 14:37 |
2,641.54 |
2,641.74 |
2,641.54 |
2,641.74 |
0.0K |
| 14:38 |
2,641.90 |
2,641.93 |
2,641.89 |
2,641.89 |
0.0K |
| 14:39 |
2,641.94 |
2,642.16 |
2,641.94 |
2,642.16 |
0.0K |
| 14:40 |
2,642.13 |
2,642.13 |
2,641.88 |
2,641.88 |
0.0K |
| 14:41 |
2,641.85 |
2,642.08 |
2,641.85 |
2,641.95 |
0.0K |
| 14:42 |
2,641.92 |
2,642.04 |
2,641.92 |
2,642.01 |
0.0K |
| 14:43 |
2,642.01 |
2,642.05 |
2,641.56 |
2,641.66 |
0.0K |
| 14:44 |
2,641.70 |
2,641.79 |
2,641.42 |
2,641.42 |
0.0K |
| 14:45 |
2,641.48 |
2,641.48 |
2,641.21 |
2,641.21 |
0.0K |
| 14:46 |
2,641.49 |
2,641.77 |
2,641.49 |
2,641.77 |
0.0K |
| 14:47 |
2,641.82 |
2,641.82 |
2,641.33 |
2,641.33 |
0.0K |
| 14:48 |
2,641.08 |
2,641.40 |
2,641.08 |
2,641.34 |
0.0K |
| 14:49 |
2,641.33 |
2,641.52 |
2,641.28 |
2,641.52 |
0.0K |
| 14:50 |
2,641.47 |
2,641.47 |
2,641.27 |
2,641.27 |
0.0K |
| 14:51 |
2,641.31 |
2,641.31 |
2,640.68 |
2,640.68 |
0.0K |
| 14:52 |
2,640.72 |
2,640.78 |
2,640.66 |
2,640.66 |
0.0K |
| 14:53 |
2,640.60 |
2,640.60 |
2,640.31 |
2,640.31 |
0.0K |
| 14:54 |
2,640.53 |
2,640.85 |
2,640.53 |
2,640.80 |
0.0K |
| 14:55 |
2,640.81 |
2,640.91 |
2,640.44 |
2,640.44 |
0.0K |
| 14:56 |
2,640.47 |
2,640.51 |
2,640.40 |
2,640.40 |
0.0K |
| 14:57 |
2,640.55 |
2,640.73 |
2,640.55 |
2,640.73 |
0.0K |
| 14:58 |
2,640.76 |
2,640.76 |
2,640.74 |
2,640.76 |
0.0K |
| 14:59 |
2,640.66 |
2,640.81 |
2,640.65 |
2,640.65 |
0.0K |
| 15:00 |
2,640.63 |
2,640.63 |
2,639.51 |
2,639.61 |
0.0K |
| 15:01 |
2,639.54 |
2,639.54 |
2,638.74 |
2,638.74 |
0.0K |
| 15:02 |
2,638.69 |
2,639.22 |
2,638.66 |
2,639.22 |
0.0K |
| 15:03 |
2,639.13 |
2,639.41 |
2,639.11 |
2,639.41 |
0.0K |
| 15:04 |
2,639.47 |
2,639.47 |
2,639.25 |
2,639.25 |
0.0K |
| 15:05 |
2,639.04 |
2,639.04 |
2,638.83 |
2,638.91 |
0.0K |
| 15:06 |
2,638.86 |
2,639.29 |
2,638.86 |
2,639.29 |
0.0K |
| 15:07 |
2,639.25 |
2,639.88 |
2,639.25 |
2,639.88 |
0.0K |
| 15:08 |
2,639.90 |
2,640.16 |
2,639.90 |
2,640.04 |
0.0K |
| 15:09 |
2,640.06 |
2,640.09 |
2,639.83 |
2,640.09 |
0.0K |
| 15:10 |
2,639.88 |
2,640.04 |
2,639.88 |
2,640.04 |
0.0K |
| 15:11 |
2,640.16 |
2,640.17 |
2,639.92 |
2,639.92 |
0.0K |
| 15:12 |
2,639.71 |
2,639.74 |
2,639.70 |
2,639.70 |
0.0K |
| 15:13 |
2,639.76 |
2,639.91 |
2,639.76 |
2,639.87 |
0.0K |
| 15:14 |
2,639.91 |
2,640.35 |
2,639.91 |
2,640.35 |
0.0K |
| 15:15 |
2,640.38 |
2,640.38 |
2,640.19 |
2,640.27 |
0.0K |
| 15:16 |
2,640.27 |
2,640.27 |
2,640.10 |
2,640.17 |
0.0K |
| 15:17 |
2,640.17 |
2,640.18 |
2,640.13 |
2,640.18 |
0.0K |
| 15:18 |
2,640.15 |
2,640.24 |
2,640.03 |
2,640.24 |
0.0K |
| 15:19 |
2,640.23 |
2,640.23 |
2,640.15 |
2,640.16 |
0.0K |
| 15:20 |
2,640.21 |
2,640.21 |
2,639.73 |
2,639.73 |
0.0K |
| 15:21 |
2,639.90 |
2,639.90 |
2,639.66 |
2,639.79 |
0.0K |
| 15:22 |
2,639.72 |
2,640.09 |
2,639.72 |
2,640.09 |
0.0K |
| 15:23 |
2,640.22 |
2,640.38 |
2,639.89 |
2,639.89 |
0.0K |
| 15:24 |
2,639.95 |
2,640.08 |
2,639.82 |
2,639.82 |
0.0K |
| 15:25 |
2,639.89 |
2,639.89 |
2,639.78 |
2,639.84 |
0.0K |
| 15:26 |
2,639.86 |
2,639.91 |
2,639.68 |
2,639.72 |
0.0K |
| 15:27 |
2,639.66 |
2,640.04 |
2,639.66 |
2,640.04 |
0.0K |
| 15:28 |
2,640.23 |
2,640.36 |
2,640.23 |
2,640.36 |
0.0K |
| 15:29 |
2,640.41 |
2,640.48 |
2,640.33 |
2,640.42 |
0.0K |
| 15:30 |
2,640.49 |
2,640.49 |
2,639.74 |
2,640.01 |
0.0K |
| 15:31 |
2,639.72 |
2,639.77 |
2,639.42 |
2,639.42 |
0.0K |
| 15:32 |
2,639.38 |
2,639.38 |
2,639.07 |
2,639.25 |
0.0K |
| 15:33 |
2,639.12 |
2,639.12 |
2,638.77 |
2,638.77 |
0.0K |
| 15:34 |
2,638.76 |
2,639.53 |
2,638.76 |
2,639.53 |
0.0K |
| 15:35 |
2,639.47 |
2,639.47 |
2,639.18 |
2,639.41 |
0.0K |
| 15:36 |
2,639.54 |
2,639.54 |
2,639.32 |
2,639.42 |
0.0K |
| 15:37 |
2,639.64 |
2,639.75 |
2,639.46 |
2,639.75 |
0.0K |
| 15:38 |
2,639.94 |
2,640.10 |
2,639.74 |
2,639.74 |
0.0K |
| 15:39 |
2,639.67 |
2,639.89 |
2,639.67 |
2,639.87 |
0.0K |
| 15:40 |
2,639.68 |
2,639.68 |
2,639.27 |
2,639.42 |
0.0K |
| 15:41 |
2,639.46 |
2,639.46 |
2,639.25 |
2,639.35 |
0.0K |
| 15:42 |
2,639.48 |
2,639.56 |
2,639.40 |
2,639.42 |
0.0K |
| 15:43 |
2,639.62 |
2,639.62 |
2,639.26 |
2,639.26 |
0.0K |
| 15:44 |
2,639.06 |
2,639.35 |
2,639.06 |
2,639.12 |
0.0K |
| 15:45 |
2,639.02 |
2,639.19 |
2,639.02 |
2,639.19 |
0.0K |
| 15:46 |
2,639.13 |
2,639.35 |
2,639.06 |
2,639.35 |
0.0K |
| 15:47 |
2,639.29 |
2,639.29 |
2,638.75 |
2,638.75 |
0.0K |
| 15:48 |
2,638.41 |
2,638.41 |
2,638.07 |
2,638.10 |
0.0K |
| 15:49 |
2,638.00 |
2,638.00 |
2,637.66 |
2,637.88 |
0.0K |
| 15:50 |
2,638.02 |
2,638.69 |
2,638.02 |
2,638.31 |
0.0K |
| 15:51 |
2,638.08 |
2,638.10 |
2,637.93 |
2,638.01 |
0.0K |
| 15:52 |
2,637.87 |
2,638.65 |
2,637.87 |
2,638.47 |
0.0K |
| 15:53 |
2,638.45 |
2,638.56 |
2,638.14 |
2,638.14 |
0.0K |
| 15:54 |
2,638.06 |
2,639.30 |
2,638.06 |
2,639.30 |
0.0K |
| 15:55 |
2,638.67 |
2,639.73 |
2,638.67 |
2,639.73 |
0.0K |
| 15:56 |
2,639.95 |
2,640.09 |
2,639.80 |
2,639.83 |
0.0K |
| 15:57 |
2,639.96 |
2,639.96 |
2,639.86 |
2,639.88 |
0.0K |
| 15:58 |
2,639.82 |
2,640.06 |
2,639.79 |
2,639.95 |
0.0K |
| 15:59 |
2,639.86 |
2,640.87 |
2,639.86 |
2,640.87 |
0.0K |
| 16:00 |
2,640.21 |
2,640.50 |
2,640.21 |
2,640.48 |
0.0K |
| 16:01 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:02 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:03 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:04 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:05 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:06 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:07 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:08 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:09 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:10 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:11 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:12 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:13 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:14 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 16:15 |
2,640.48 |
2,640.48 |
2,640.48 |
2,640.48 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|