| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,657.74 |
2,658.41 |
2,657.74 |
2,658.41 |
0.0K |
| 09:32 |
2,657.95 |
2,658.69 |
2,657.89 |
2,658.20 |
0.0K |
| 09:33 |
2,657.60 |
2,658.18 |
2,657.60 |
2,657.71 |
0.0K |
| 09:34 |
2,657.29 |
2,657.29 |
2,656.87 |
2,656.87 |
0.0K |
| 09:35 |
2,656.56 |
2,656.56 |
2,655.97 |
2,656.13 |
0.0K |
| 09:36 |
2,655.72 |
2,656.38 |
2,655.69 |
2,655.69 |
0.0K |
| 09:37 |
2,655.50 |
2,656.22 |
2,655.50 |
2,656.16 |
0.0K |
| 09:38 |
2,656.26 |
2,656.36 |
2,655.81 |
2,655.81 |
0.0K |
| 09:39 |
2,655.50 |
2,655.50 |
2,654.82 |
2,655.03 |
0.0K |
| 09:40 |
2,654.01 |
2,655.25 |
2,654.01 |
2,654.69 |
0.0K |
| 09:41 |
2,654.97 |
2,655.05 |
2,654.94 |
2,655.05 |
0.0K |
| 09:42 |
2,655.21 |
2,655.53 |
2,655.21 |
2,655.53 |
0.0K |
| 09:43 |
2,655.74 |
2,656.12 |
2,655.74 |
2,655.95 |
0.0K |
| 09:44 |
2,655.84 |
2,656.81 |
2,655.84 |
2,656.81 |
0.0K |
| 09:45 |
2,656.81 |
2,657.50 |
2,656.73 |
2,657.50 |
0.0K |
| 09:46 |
2,657.20 |
2,657.57 |
2,657.03 |
2,657.29 |
0.0K |
| 09:47 |
2,656.76 |
2,656.76 |
2,656.18 |
2,656.46 |
0.0K |
| 09:48 |
2,656.57 |
2,656.86 |
2,656.57 |
2,656.86 |
0.0K |
| 09:49 |
2,656.58 |
2,656.58 |
2,656.00 |
2,656.00 |
0.0K |
| 09:50 |
2,655.58 |
2,655.61 |
2,655.25 |
2,655.37 |
0.0K |
| 09:51 |
2,655.47 |
2,656.96 |
2,655.47 |
2,656.96 |
0.0K |
| 09:52 |
2,656.65 |
2,657.58 |
2,656.65 |
2,657.58 |
0.0K |
| 09:53 |
2,657.55 |
2,657.61 |
2,656.91 |
2,656.91 |
0.0K |
| 09:54 |
2,656.56 |
2,656.56 |
2,656.00 |
2,656.03 |
0.0K |
| 09:55 |
2,656.19 |
2,656.78 |
2,656.19 |
2,656.78 |
0.0K |
| 09:56 |
2,657.06 |
2,657.06 |
2,656.02 |
2,656.02 |
0.0K |
| 09:57 |
2,655.43 |
2,655.65 |
2,654.63 |
2,654.63 |
0.0K |
| 09:58 |
2,654.91 |
2,655.28 |
2,653.97 |
2,653.97 |
0.0K |
| 09:59 |
2,654.36 |
2,654.81 |
2,654.36 |
2,654.77 |
0.0K |
| 10:00 |
2,654.49 |
2,654.49 |
2,651.61 |
2,651.61 |
0.0K |
| 10:01 |
2,651.01 |
2,651.01 |
2,648.21 |
2,648.21 |
0.0K |
| 10:02 |
2,647.98 |
2,647.98 |
2,646.62 |
2,647.46 |
0.0K |
| 10:03 |
2,648.42 |
2,648.63 |
2,647.89 |
2,648.32 |
0.0K |
| 10:04 |
2,649.41 |
2,649.41 |
2,646.99 |
2,647.41 |
0.0K |
| 10:05 |
2,646.52 |
2,647.16 |
2,646.52 |
2,647.16 |
0.0K |
| 10:06 |
2,647.70 |
2,647.70 |
2,646.65 |
2,646.81 |
0.0K |
| 10:07 |
2,646.47 |
2,646.69 |
2,645.99 |
2,646.11 |
0.0K |
| 10:08 |
2,645.58 |
2,645.58 |
2,644.99 |
2,645.19 |
0.0K |
| 10:09 |
2,645.08 |
2,645.13 |
2,643.65 |
2,644.00 |
0.0K |
| 10:10 |
2,644.42 |
2,644.42 |
2,643.60 |
2,643.60 |
0.0K |
| 10:11 |
2,643.80 |
2,644.78 |
2,643.80 |
2,644.70 |
0.0K |
| 10:12 |
2,643.99 |
2,645.82 |
2,643.99 |
2,645.82 |
0.0K |
| 10:13 |
2,646.04 |
2,646.04 |
2,645.15 |
2,645.43 |
0.0K |
| 10:14 |
2,644.44 |
2,644.59 |
2,644.34 |
2,644.40 |
0.0K |
| 10:15 |
2,644.32 |
2,644.32 |
2,643.74 |
2,643.74 |
0.0K |
| 10:16 |
2,643.58 |
2,644.02 |
2,642.44 |
2,642.44 |
0.0K |
| 10:17 |
2,643.29 |
2,643.29 |
2,641.81 |
2,641.81 |
0.0K |
| 10:18 |
2,641.39 |
2,642.56 |
2,641.39 |
2,642.51 |
0.0K |
| 10:19 |
2,641.90 |
2,643.38 |
2,641.90 |
2,643.26 |
0.0K |
| 10:20 |
2,643.43 |
2,644.69 |
2,643.43 |
2,643.80 |
0.0K |
| 10:21 |
2,644.13 |
2,645.60 |
2,644.13 |
2,645.60 |
0.0K |
| 10:22 |
2,645.89 |
2,646.32 |
2,645.37 |
2,645.37 |
0.0K |
| 10:23 |
2,645.54 |
2,647.07 |
2,645.54 |
2,646.47 |
0.0K |
| 10:24 |
2,646.39 |
2,646.83 |
2,646.29 |
2,646.83 |
0.0K |
| 10:25 |
2,646.72 |
2,648.37 |
2,646.72 |
2,648.37 |
0.0K |
| 10:26 |
2,648.24 |
2,648.99 |
2,648.24 |
2,648.99 |
0.0K |
| 10:27 |
2,648.72 |
2,648.92 |
2,648.12 |
2,648.12 |
0.0K |
| 10:28 |
2,648.32 |
2,648.32 |
2,647.22 |
2,647.64 |
0.0K |
| 10:29 |
2,647.57 |
2,647.92 |
2,646.20 |
2,646.20 |
0.0K |
| 10:30 |
2,646.35 |
2,646.46 |
2,645.14 |
2,645.14 |
0.0K |
| 10:31 |
2,644.42 |
2,644.42 |
2,643.65 |
2,644.03 |
0.0K |
| 10:32 |
2,643.08 |
2,643.08 |
2,642.02 |
2,642.92 |
0.0K |
| 10:33 |
2,642.33 |
2,642.43 |
2,641.86 |
2,642.35 |
0.0K |
| 10:34 |
2,642.77 |
2,642.94 |
2,642.48 |
2,642.65 |
0.0K |
| 10:35 |
2,642.45 |
2,642.68 |
2,642.30 |
2,642.68 |
0.0K |
| 10:36 |
2,642.62 |
2,642.97 |
2,642.59 |
2,642.97 |
0.0K |
| 10:37 |
2,642.76 |
2,643.41 |
2,642.76 |
2,643.27 |
0.0K |
| 10:38 |
2,642.82 |
2,642.82 |
2,640.52 |
2,640.78 |
0.0K |
| 10:39 |
2,640.14 |
2,640.14 |
2,637.64 |
2,637.64 |
0.0K |
| 10:40 |
2,637.47 |
2,638.83 |
2,637.47 |
2,637.51 |
0.0K |
| 10:41 |
2,637.36 |
2,638.28 |
2,637.19 |
2,638.28 |
0.0K |
| 10:42 |
2,638.32 |
2,638.32 |
2,637.09 |
2,637.09 |
0.0K |
| 10:43 |
2,637.15 |
2,637.99 |
2,637.15 |
2,637.37 |
0.0K |
| 10:44 |
2,638.16 |
2,638.57 |
2,637.78 |
2,638.57 |
0.0K |
| 10:45 |
2,638.45 |
2,638.45 |
2,637.32 |
2,637.32 |
0.0K |
| 10:46 |
2,638.31 |
2,638.31 |
2,637.17 |
2,637.17 |
0.0K |
| 10:47 |
2,637.48 |
2,637.48 |
2,635.46 |
2,636.16 |
0.0K |
| 10:48 |
2,635.83 |
2,636.28 |
2,635.59 |
2,636.28 |
0.0K |
| 10:49 |
2,636.21 |
2,637.39 |
2,636.21 |
2,637.39 |
0.0K |
| 10:50 |
2,637.70 |
2,638.38 |
2,637.51 |
2,638.38 |
0.0K |
| 10:51 |
2,639.07 |
2,639.81 |
2,638.81 |
2,639.62 |
0.0K |
| 10:52 |
2,639.24 |
2,639.94 |
2,639.24 |
2,639.34 |
0.0K |
| 10:53 |
2,639.80 |
2,639.97 |
2,639.55 |
2,639.55 |
0.0K |
| 10:54 |
2,639.84 |
2,641.21 |
2,639.84 |
2,641.12 |
0.0K |
| 10:55 |
2,640.63 |
2,642.21 |
2,640.63 |
2,642.21 |
0.0K |
| 10:56 |
2,642.10 |
2,642.92 |
2,642.10 |
2,642.36 |
0.0K |
| 10:57 |
2,643.07 |
2,643.78 |
2,643.07 |
2,643.50 |
0.0K |
| 10:58 |
2,643.87 |
2,644.06 |
2,643.72 |
2,644.02 |
0.0K |
| 10:59 |
2,644.77 |
2,645.43 |
2,644.77 |
2,645.35 |
0.0K |
| 11:00 |
2,645.77 |
2,646.37 |
2,645.77 |
2,646.13 |
0.0K |
| 11:01 |
2,646.28 |
2,646.28 |
2,645.59 |
2,646.13 |
0.0K |
| 11:02 |
2,645.86 |
2,646.35 |
2,645.58 |
2,645.58 |
0.0K |
| 11:03 |
2,645.01 |
2,645.25 |
2,644.68 |
2,644.68 |
0.0K |
| 11:04 |
2,645.14 |
2,645.79 |
2,645.14 |
2,645.79 |
0.0K |
| 11:05 |
2,645.65 |
2,645.65 |
2,644.19 |
2,644.19 |
0.0K |
| 11:06 |
2,644.24 |
2,645.54 |
2,644.24 |
2,645.54 |
0.0K |
| 11:07 |
2,645.37 |
2,645.72 |
2,644.55 |
2,644.55 |
0.0K |
| 11:08 |
2,644.37 |
2,645.92 |
2,644.37 |
2,645.92 |
0.0K |
| 11:09 |
2,645.61 |
2,645.69 |
2,645.32 |
2,645.32 |
0.0K |
| 11:10 |
2,645.39 |
2,645.47 |
2,644.66 |
2,644.66 |
0.0K |
| 11:11 |
2,645.01 |
2,645.01 |
2,644.11 |
2,644.11 |
0.0K |
| 11:12 |
2,643.22 |
2,643.22 |
2,642.33 |
2,642.53 |
0.0K |
| 11:13 |
2,642.36 |
2,642.71 |
2,642.21 |
2,642.71 |
0.0K |
| 11:14 |
2,642.86 |
2,643.94 |
2,642.86 |
2,643.18 |
0.0K |
| 11:15 |
2,642.74 |
2,642.74 |
2,642.07 |
2,642.07 |
0.0K |
| 11:16 |
2,642.61 |
2,643.70 |
2,642.61 |
2,643.70 |
0.0K |
| 11:17 |
2,643.31 |
2,643.32 |
2,642.84 |
2,643.01 |
0.0K |
| 11:18 |
2,642.96 |
2,642.96 |
2,641.78 |
2,642.23 |
0.0K |
| 11:19 |
2,642.25 |
2,642.67 |
2,642.25 |
2,642.54 |
0.0K |
| 11:20 |
2,642.53 |
2,643.43 |
2,642.53 |
2,643.43 |
0.0K |
| 11:21 |
2,643.37 |
2,643.37 |
2,643.06 |
2,643.32 |
0.0K |
| 11:22 |
2,643.55 |
2,643.95 |
2,642.80 |
2,642.80 |
0.0K |
| 11:23 |
2,642.22 |
2,642.22 |
2,641.69 |
2,641.69 |
0.0K |
| 11:24 |
2,641.63 |
2,643.09 |
2,641.63 |
2,643.09 |
0.0K |
| 11:25 |
2,643.19 |
2,643.69 |
2,643.19 |
2,643.69 |
0.0K |
| 11:26 |
2,643.64 |
2,644.14 |
2,643.64 |
2,643.96 |
0.0K |
| 11:27 |
2,643.47 |
2,643.63 |
2,642.99 |
2,643.63 |
0.0K |
| 11:28 |
2,643.51 |
2,645.75 |
2,643.51 |
2,645.75 |
0.0K |
| 11:29 |
2,645.42 |
2,645.42 |
2,644.59 |
2,644.59 |
0.0K |
| 11:30 |
2,645.01 |
2,645.01 |
2,644.08 |
2,644.08 |
0.0K |
| 11:31 |
2,642.93 |
2,642.93 |
2,641.54 |
2,642.13 |
0.0K |
| 11:32 |
2,642.44 |
2,643.91 |
2,642.44 |
2,643.91 |
0.0K |
| 11:33 |
2,643.84 |
2,644.20 |
2,643.58 |
2,643.65 |
0.0K |
| 11:34 |
2,643.80 |
2,643.80 |
2,642.47 |
2,642.47 |
0.0K |
| 11:35 |
2,641.77 |
2,641.77 |
2,640.65 |
2,640.65 |
0.0K |
| 11:36 |
2,640.71 |
2,640.71 |
2,639.76 |
2,639.96 |
0.0K |
| 11:37 |
2,640.05 |
2,641.09 |
2,640.05 |
2,641.09 |
0.0K |
| 11:38 |
2,640.94 |
2,641.79 |
2,640.94 |
2,641.61 |
0.0K |
| 11:39 |
2,641.48 |
2,643.29 |
2,641.48 |
2,643.29 |
0.0K |
| 11:40 |
2,643.97 |
2,644.73 |
2,643.97 |
2,644.73 |
0.0K |
| 11:41 |
2,644.80 |
2,644.80 |
2,642.72 |
2,642.72 |
0.0K |
| 11:42 |
2,642.66 |
2,642.66 |
2,642.13 |
2,642.62 |
0.0K |
| 11:43 |
2,642.97 |
2,643.18 |
2,642.69 |
2,642.69 |
0.0K |
| 11:44 |
2,642.58 |
2,642.58 |
2,641.75 |
2,641.94 |
0.0K |
| 11:45 |
2,642.30 |
2,642.42 |
2,641.93 |
2,642.22 |
0.0K |
| 11:46 |
2,642.36 |
2,642.65 |
2,642.30 |
2,642.63 |
0.0K |
| 11:47 |
2,642.54 |
2,642.58 |
2,642.45 |
2,642.58 |
0.0K |
| 11:48 |
2,643.11 |
2,643.11 |
2,642.58 |
2,642.58 |
0.0K |
| 11:49 |
2,642.67 |
2,642.67 |
2,642.14 |
2,642.14 |
0.0K |
| 11:50 |
2,642.07 |
2,642.07 |
2,640.46 |
2,640.46 |
0.0K |
| 11:51 |
2,640.91 |
2,640.91 |
2,640.10 |
2,640.52 |
0.0K |
| 11:52 |
2,639.47 |
2,639.47 |
2,638.76 |
2,638.76 |
0.0K |
| 11:53 |
2,639.18 |
2,639.18 |
2,638.94 |
2,638.94 |
0.0K |
| 11:54 |
2,638.64 |
2,638.68 |
2,638.25 |
2,638.25 |
0.0K |
| 11:55 |
2,637.68 |
2,638.41 |
2,637.68 |
2,638.11 |
0.0K |
| 11:56 |
2,637.87 |
2,638.10 |
2,637.63 |
2,638.06 |
0.0K |
| 11:57 |
2,637.81 |
2,637.87 |
2,637.35 |
2,637.42 |
0.0K |
| 11:58 |
2,637.33 |
2,637.49 |
2,636.59 |
2,636.59 |
0.0K |
| 11:59 |
2,636.59 |
2,636.93 |
2,636.59 |
2,636.93 |
0.0K |
| 12:00 |
2,637.01 |
2,638.57 |
2,637.01 |
2,638.57 |
0.0K |
| 12:01 |
2,638.01 |
2,638.55 |
2,638.01 |
2,638.55 |
0.0K |
| 12:02 |
2,638.38 |
2,638.45 |
2,638.18 |
2,638.26 |
0.0K |
| 12:03 |
2,638.18 |
2,638.34 |
2,638.08 |
2,638.08 |
0.0K |
| 12:04 |
2,637.96 |
2,637.96 |
2,637.25 |
2,637.25 |
0.0K |
| 12:05 |
2,637.43 |
2,637.96 |
2,637.33 |
2,637.33 |
0.0K |
| 12:06 |
2,637.81 |
2,638.01 |
2,637.32 |
2,637.32 |
0.0K |
| 12:07 |
2,637.18 |
2,637.57 |
2,637.18 |
2,637.57 |
0.0K |
| 12:08 |
2,637.32 |
2,637.32 |
2,636.85 |
2,637.23 |
0.0K |
| 12:09 |
2,637.43 |
2,637.60 |
2,637.43 |
2,637.54 |
0.0K |
| 12:10 |
2,637.60 |
2,637.60 |
2,636.64 |
2,636.64 |
0.0K |
| 12:11 |
2,636.74 |
2,637.34 |
2,636.74 |
2,637.34 |
0.0K |
| 12:12 |
2,637.23 |
2,637.96 |
2,637.23 |
2,637.96 |
0.0K |
| 12:13 |
2,638.16 |
2,638.54 |
2,638.16 |
2,638.54 |
0.0K |
| 12:14 |
2,638.31 |
2,638.38 |
2,638.16 |
2,638.38 |
0.0K |
| 12:15 |
2,639.21 |
2,639.32 |
2,639.02 |
2,639.32 |
0.0K |
| 12:16 |
2,639.06 |
2,639.06 |
2,638.81 |
2,638.81 |
0.0K |
| 12:17 |
2,638.88 |
2,639.06 |
2,638.53 |
2,638.53 |
0.0K |
| 12:18 |
2,638.79 |
2,639.16 |
2,638.79 |
2,639.16 |
0.0K |
| 12:19 |
2,638.76 |
2,640.09 |
2,638.76 |
2,640.09 |
0.0K |
| 12:20 |
2,639.71 |
2,639.71 |
2,639.08 |
2,639.08 |
0.0K |
| 12:21 |
2,639.15 |
2,639.39 |
2,639.15 |
2,639.39 |
0.0K |
| 12:22 |
2,639.31 |
2,639.31 |
2,638.58 |
2,638.58 |
0.0K |
| 12:23 |
2,638.03 |
2,638.03 |
2,637.35 |
2,637.45 |
0.0K |
| 12:24 |
2,637.56 |
2,637.66 |
2,637.22 |
2,637.22 |
0.0K |
| 12:25 |
2,637.22 |
2,637.56 |
2,637.22 |
2,637.56 |
0.0K |
| 12:26 |
2,637.47 |
2,637.51 |
2,636.64 |
2,636.64 |
0.0K |
| 12:27 |
2,636.78 |
2,636.89 |
2,636.76 |
2,636.76 |
0.0K |
| 12:28 |
2,637.02 |
2,637.20 |
2,635.93 |
2,635.93 |
0.0K |
| 12:29 |
2,635.78 |
2,637.10 |
2,635.78 |
2,637.10 |
0.0K |
| 12:30 |
2,636.83 |
2,637.48 |
2,636.83 |
2,637.48 |
0.0K |
| 12:31 |
2,637.70 |
2,638.00 |
2,637.70 |
2,637.95 |
0.0K |
| 12:32 |
2,638.33 |
2,639.04 |
2,638.33 |
2,638.85 |
0.0K |
| 12:33 |
2,638.74 |
2,639.35 |
2,638.61 |
2,639.35 |
0.0K |
| 12:34 |
2,639.62 |
2,639.62 |
2,639.28 |
2,639.28 |
0.0K |
| 12:35 |
2,639.31 |
2,639.31 |
2,638.53 |
2,638.53 |
0.0K |
| 12:36 |
2,638.44 |
2,639.02 |
2,638.44 |
2,639.02 |
0.0K |
| 12:37 |
2,638.49 |
2,638.53 |
2,637.64 |
2,637.64 |
0.0K |
| 12:38 |
2,637.51 |
2,637.51 |
2,636.65 |
2,636.73 |
0.0K |
| 12:39 |
2,637.01 |
2,637.11 |
2,637.01 |
2,637.08 |
0.0K |
| 12:40 |
2,637.18 |
2,637.18 |
2,636.67 |
2,636.82 |
0.0K |
| 12:41 |
2,636.98 |
2,637.28 |
2,636.76 |
2,636.76 |
0.0K |
| 12:42 |
2,636.62 |
2,636.62 |
2,636.16 |
2,636.44 |
0.0K |
| 12:43 |
2,636.32 |
2,636.32 |
2,636.00 |
2,636.00 |
0.0K |
| 12:44 |
2,636.01 |
2,636.06 |
2,635.94 |
2,636.01 |
0.0K |
| 12:45 |
2,636.15 |
2,636.15 |
2,635.28 |
2,635.28 |
0.0K |
| 12:46 |
2,635.53 |
2,635.76 |
2,634.63 |
2,634.63 |
0.0K |
| 12:47 |
2,634.64 |
2,635.30 |
2,634.52 |
2,634.52 |
0.0K |
| 12:48 |
2,635.00 |
2,635.00 |
2,634.71 |
2,634.71 |
0.0K |
| 12:49 |
2,634.93 |
2,635.06 |
2,634.82 |
2,634.95 |
0.0K |
| 12:50 |
2,634.87 |
2,635.07 |
2,634.87 |
2,634.89 |
0.0K |
| 12:51 |
2,634.80 |
2,634.80 |
2,634.12 |
2,634.12 |
0.0K |
| 12:52 |
2,634.02 |
2,634.02 |
2,633.86 |
2,633.88 |
0.0K |
| 12:53 |
2,634.38 |
2,634.43 |
2,634.07 |
2,634.43 |
0.0K |
| 12:54 |
2,634.48 |
2,635.07 |
2,634.48 |
2,635.07 |
0.0K |
| 12:55 |
2,635.22 |
2,635.57 |
2,635.22 |
2,635.55 |
0.0K |
| 12:56 |
2,635.59 |
2,636.21 |
2,635.59 |
2,636.12 |
0.0K |
| 12:57 |
2,636.60 |
2,636.60 |
2,636.38 |
2,636.38 |
0.0K |
| 12:58 |
2,636.22 |
2,636.40 |
2,636.22 |
2,636.24 |
0.0K |
| 12:59 |
2,636.54 |
2,637.79 |
2,636.54 |
2,637.79 |
0.0K |
| 13:00 |
2,637.84 |
2,637.91 |
2,637.68 |
2,637.91 |
0.0K |
| 13:01 |
2,638.24 |
2,638.61 |
2,638.24 |
2,638.28 |
0.0K |
| 13:02 |
2,638.02 |
2,638.96 |
2,638.02 |
2,638.94 |
0.0K |
| 13:03 |
2,638.85 |
2,638.99 |
2,638.79 |
2,638.99 |
0.0K |
| 13:04 |
2,639.20 |
2,639.39 |
2,639.20 |
2,639.28 |
0.0K |
| 13:05 |
2,639.14 |
2,639.39 |
2,639.14 |
2,639.16 |
0.0K |
| 13:06 |
2,638.87 |
2,639.25 |
2,638.87 |
2,639.08 |
0.0K |
| 13:07 |
2,639.53 |
2,639.53 |
2,639.37 |
2,639.41 |
0.0K |
| 13:08 |
2,639.45 |
2,640.34 |
2,639.45 |
2,640.34 |
0.0K |
| 13:09 |
2,640.26 |
2,640.91 |
2,640.26 |
2,640.69 |
0.0K |
| 13:10 |
2,640.85 |
2,641.09 |
2,640.85 |
2,641.09 |
0.0K |
| 13:11 |
2,641.19 |
2,641.19 |
2,640.87 |
2,640.94 |
0.0K |
| 13:12 |
2,640.79 |
2,640.82 |
2,640.38 |
2,640.63 |
0.0K |
| 13:13 |
2,640.69 |
2,640.93 |
2,640.69 |
2,640.72 |
0.0K |
| 13:14 |
2,640.82 |
2,641.05 |
2,640.82 |
2,641.05 |
0.0K |
| 13:15 |
2,641.09 |
2,641.09 |
2,640.75 |
2,640.75 |
0.0K |
| 13:16 |
2,640.53 |
2,640.86 |
2,640.37 |
2,640.41 |
0.0K |
| 13:17 |
2,640.61 |
2,641.03 |
2,640.61 |
2,640.65 |
0.0K |
| 13:18 |
2,640.77 |
2,641.17 |
2,640.77 |
2,641.17 |
0.0K |
| 13:19 |
2,641.31 |
2,641.66 |
2,641.31 |
2,641.46 |
0.0K |
| 13:20 |
2,641.70 |
2,641.70 |
2,641.50 |
2,641.50 |
0.0K |
| 13:21 |
2,641.38 |
2,641.51 |
2,641.37 |
2,641.51 |
0.0K |
| 13:22 |
2,641.83 |
2,642.25 |
2,641.83 |
2,642.13 |
0.0K |
| 13:23 |
2,641.64 |
2,641.90 |
2,641.64 |
2,641.90 |
0.0K |
| 13:24 |
2,641.90 |
2,642.10 |
2,641.90 |
2,641.91 |
0.0K |
| 13:25 |
2,641.96 |
2,642.21 |
2,641.86 |
2,642.21 |
0.0K |
| 13:26 |
2,642.47 |
2,642.99 |
2,642.47 |
2,642.99 |
0.0K |
| 13:27 |
2,643.09 |
2,643.09 |
2,642.81 |
2,642.81 |
0.0K |
| 13:28 |
2,642.89 |
2,642.89 |
2,642.53 |
2,642.64 |
0.0K |
| 13:29 |
2,642.53 |
2,642.64 |
2,642.53 |
2,642.62 |
0.0K |
| 13:30 |
2,642.59 |
2,642.59 |
2,641.90 |
2,641.90 |
0.0K |
| 13:31 |
2,641.39 |
2,641.39 |
2,641.02 |
2,641.37 |
0.0K |
| 13:32 |
2,641.37 |
2,641.41 |
2,641.37 |
2,641.37 |
0.0K |
| 13:33 |
2,641.32 |
2,641.68 |
2,641.32 |
2,641.56 |
0.0K |
| 13:34 |
2,641.62 |
2,641.62 |
2,641.43 |
2,641.58 |
0.0K |
| 13:35 |
2,641.28 |
2,641.38 |
2,641.15 |
2,641.15 |
0.0K |
| 13:36 |
2,640.89 |
2,641.39 |
2,640.89 |
2,641.05 |
0.0K |
| 13:37 |
2,640.77 |
2,640.77 |
2,639.92 |
2,639.92 |
0.0K |
| 13:38 |
2,639.60 |
2,639.60 |
2,639.40 |
2,639.43 |
0.0K |
| 13:39 |
2,639.59 |
2,639.77 |
2,639.59 |
2,639.77 |
0.0K |
| 13:40 |
2,639.79 |
2,639.79 |
2,638.67 |
2,638.67 |
0.0K |
| 13:41 |
2,638.69 |
2,638.69 |
2,638.47 |
2,638.64 |
0.0K |
| 13:42 |
2,638.18 |
2,638.37 |
2,638.16 |
2,638.37 |
0.0K |
| 13:43 |
2,638.47 |
2,638.47 |
2,638.37 |
2,638.44 |
0.0K |
| 13:44 |
2,638.49 |
2,638.49 |
2,637.81 |
2,638.21 |
0.0K |
| 13:45 |
2,638.25 |
2,638.47 |
2,638.25 |
2,638.40 |
0.0K |
| 13:46 |
2,638.80 |
2,638.87 |
2,638.49 |
2,638.81 |
0.0K |
| 13:47 |
2,638.50 |
2,638.96 |
2,638.50 |
2,638.96 |
0.0K |
| 13:48 |
2,639.04 |
2,639.04 |
2,638.62 |
2,638.71 |
0.0K |
| 13:49 |
2,638.86 |
2,638.89 |
2,638.73 |
2,638.89 |
0.0K |
| 13:50 |
2,638.89 |
2,638.89 |
2,638.34 |
2,638.69 |
0.0K |
| 13:51 |
2,638.77 |
2,638.92 |
2,638.77 |
2,638.90 |
0.0K |
| 13:52 |
2,638.94 |
2,639.12 |
2,638.70 |
2,639.12 |
0.0K |
| 13:53 |
2,639.03 |
2,639.23 |
2,638.84 |
2,638.84 |
0.0K |
| 13:54 |
2,638.81 |
2,638.81 |
2,638.50 |
2,638.55 |
0.0K |
| 13:55 |
2,638.60 |
2,638.60 |
2,638.51 |
2,638.56 |
0.0K |
| 13:56 |
2,638.68 |
2,638.74 |
2,638.23 |
2,638.23 |
0.0K |
| 13:57 |
2,638.03 |
2,638.16 |
2,638.03 |
2,638.16 |
0.0K |
| 13:58 |
2,638.20 |
2,638.45 |
2,638.20 |
2,638.37 |
0.0K |
| 13:59 |
2,638.36 |
2,638.50 |
2,638.36 |
2,638.50 |
0.0K |
| 14:00 |
2,638.47 |
2,638.47 |
2,638.17 |
2,638.41 |
0.0K |
| 14:01 |
2,638.40 |
2,639.15 |
2,638.28 |
2,639.15 |
0.0K |
| 14:02 |
2,639.14 |
2,639.14 |
2,638.94 |
2,639.09 |
0.0K |
| 14:03 |
2,639.72 |
2,639.72 |
2,639.37 |
2,639.37 |
0.0K |
| 14:04 |
2,639.18 |
2,639.18 |
2,638.87 |
2,638.87 |
0.0K |
| 14:05 |
2,638.91 |
2,638.91 |
2,638.73 |
2,638.91 |
0.0K |
| 14:06 |
2,638.87 |
2,639.18 |
2,638.87 |
2,639.18 |
0.0K |
| 14:07 |
2,639.13 |
2,639.67 |
2,639.13 |
2,639.60 |
0.0K |
| 14:08 |
2,639.26 |
2,639.29 |
2,639.06 |
2,639.19 |
0.0K |
| 14:09 |
2,639.38 |
2,639.38 |
2,639.16 |
2,639.16 |
0.0K |
| 14:10 |
2,639.38 |
2,639.75 |
2,639.25 |
2,639.75 |
0.0K |
| 14:11 |
2,639.60 |
2,639.98 |
2,639.60 |
2,639.66 |
0.0K |
| 14:12 |
2,639.75 |
2,640.11 |
2,639.75 |
2,639.79 |
0.0K |
| 14:13 |
2,639.76 |
2,640.07 |
2,639.76 |
2,639.82 |
0.0K |
| 14:14 |
2,639.93 |
2,639.93 |
2,639.26 |
2,639.26 |
0.0K |
| 14:15 |
2,639.16 |
2,639.16 |
2,638.69 |
2,638.69 |
0.0K |
| 14:16 |
2,638.75 |
2,638.75 |
2,638.38 |
2,638.38 |
0.0K |
| 14:17 |
2,638.48 |
2,638.48 |
2,638.30 |
2,638.30 |
0.0K |
| 14:18 |
2,638.36 |
2,638.51 |
2,638.32 |
2,638.51 |
0.0K |
| 14:19 |
2,638.47 |
2,638.59 |
2,638.35 |
2,638.59 |
0.0K |
| 14:20 |
2,638.49 |
2,638.49 |
2,638.12 |
2,638.12 |
0.0K |
| 14:21 |
2,638.11 |
2,638.11 |
2,638.08 |
2,638.08 |
0.0K |
| 14:22 |
2,638.01 |
2,638.14 |
2,638.01 |
2,638.02 |
0.0K |
| 14:23 |
2,637.92 |
2,637.92 |
2,637.40 |
2,637.49 |
0.0K |
| 14:24 |
2,637.49 |
2,637.96 |
2,637.49 |
2,637.96 |
0.0K |
| 14:25 |
2,638.13 |
2,638.37 |
2,638.13 |
2,638.37 |
0.0K |
| 14:26 |
2,638.54 |
2,638.60 |
2,638.47 |
2,638.60 |
0.0K |
| 14:27 |
2,638.48 |
2,638.48 |
2,638.39 |
2,638.45 |
0.0K |
| 14:28 |
2,638.50 |
2,638.70 |
2,638.50 |
2,638.70 |
0.0K |
| 14:29 |
2,638.74 |
2,638.74 |
2,638.41 |
2,638.72 |
0.0K |
| 14:30 |
2,638.84 |
2,638.84 |
2,638.10 |
2,638.10 |
0.0K |
| 14:31 |
2,638.01 |
2,638.01 |
2,637.68 |
2,637.68 |
0.0K |
| 14:32 |
2,637.56 |
2,637.62 |
2,637.28 |
2,637.28 |
0.0K |
| 14:33 |
2,637.37 |
2,637.37 |
2,637.21 |
2,637.26 |
0.0K |
| 14:34 |
2,637.31 |
2,637.31 |
2,637.11 |
2,637.11 |
0.0K |
| 14:35 |
2,637.30 |
2,637.56 |
2,637.30 |
2,637.31 |
0.0K |
| 14:36 |
2,637.14 |
2,637.15 |
2,637.07 |
2,637.07 |
0.0K |
| 14:37 |
2,636.85 |
2,636.85 |
2,636.36 |
2,636.36 |
0.0K |
| 14:38 |
2,636.39 |
2,636.48 |
2,636.07 |
2,636.07 |
0.0K |
| 14:39 |
2,636.12 |
2,636.12 |
2,635.56 |
2,635.70 |
0.0K |
| 14:40 |
2,635.60 |
2,635.71 |
2,635.02 |
2,635.02 |
0.0K |
| 14:41 |
2,634.95 |
2,634.95 |
2,634.87 |
2,634.89 |
0.0K |
| 14:42 |
2,635.04 |
2,635.20 |
2,635.02 |
2,635.02 |
0.0K |
| 14:43 |
2,635.06 |
2,635.72 |
2,634.90 |
2,635.72 |
0.0K |
| 14:44 |
2,636.14 |
2,637.19 |
2,636.14 |
2,637.19 |
0.0K |
| 14:45 |
2,637.03 |
2,637.72 |
2,637.03 |
2,637.72 |
0.0K |
| 14:46 |
2,637.67 |
2,637.67 |
2,636.99 |
2,636.99 |
0.0K |
| 14:47 |
2,637.08 |
2,637.08 |
2,636.37 |
2,636.37 |
0.0K |
| 14:48 |
2,636.16 |
2,636.16 |
2,635.82 |
2,635.82 |
0.0K |
| 14:49 |
2,635.77 |
2,635.77 |
2,635.31 |
2,635.31 |
0.0K |
| 14:50 |
2,635.36 |
2,636.43 |
2,635.36 |
2,636.16 |
0.0K |
| 14:51 |
2,636.21 |
2,636.22 |
2,635.92 |
2,636.09 |
0.0K |
| 14:52 |
2,635.87 |
2,636.02 |
2,635.85 |
2,635.85 |
0.0K |
| 14:53 |
2,635.76 |
2,635.76 |
2,635.35 |
2,635.35 |
0.0K |
| 14:54 |
2,635.52 |
2,635.68 |
2,635.52 |
2,635.55 |
0.0K |
| 14:55 |
2,635.57 |
2,635.83 |
2,635.57 |
2,635.83 |
0.0K |
| 14:56 |
2,635.76 |
2,635.76 |
2,635.46 |
2,635.47 |
0.0K |
| 14:57 |
2,635.37 |
2,635.37 |
2,635.11 |
2,635.34 |
0.0K |
| 14:58 |
2,635.36 |
2,635.36 |
2,635.04 |
2,635.04 |
0.0K |
| 14:59 |
2,635.21 |
2,635.41 |
2,635.21 |
2,635.41 |
0.0K |
| 15:00 |
2,635.50 |
2,635.50 |
2,635.11 |
2,635.11 |
0.0K |
| 15:01 |
2,634.98 |
2,634.98 |
2,634.32 |
2,634.32 |
0.0K |
| 15:02 |
2,634.15 |
2,634.15 |
2,633.86 |
2,634.03 |
0.0K |
| 15:03 |
2,633.68 |
2,633.68 |
2,633.20 |
2,633.63 |
0.0K |
| 15:04 |
2,633.55 |
2,634.06 |
2,633.55 |
2,634.06 |
0.0K |
| 15:05 |
2,634.01 |
2,634.02 |
2,633.37 |
2,633.40 |
0.0K |
| 15:06 |
2,633.32 |
2,634.45 |
2,633.32 |
2,634.45 |
0.0K |
| 15:07 |
2,634.30 |
2,634.30 |
2,633.21 |
2,633.21 |
0.0K |
| 15:08 |
2,633.11 |
2,633.11 |
2,632.85 |
2,632.85 |
0.0K |
| 15:09 |
2,632.65 |
2,632.66 |
2,632.43 |
2,632.43 |
0.0K |
| 15:10 |
2,632.32 |
2,632.32 |
2,631.53 |
2,631.60 |
0.0K |
| 15:11 |
2,631.50 |
2,631.50 |
2,631.09 |
2,631.09 |
0.0K |
| 15:12 |
2,631.17 |
2,631.17 |
2,630.61 |
2,630.61 |
0.0K |
| 15:13 |
2,631.17 |
2,631.17 |
2,630.75 |
2,630.75 |
0.0K |
| 15:14 |
2,630.61 |
2,631.28 |
2,630.61 |
2,631.26 |
0.0K |
| 15:15 |
2,631.09 |
2,631.81 |
2,631.09 |
2,631.81 |
0.0K |
| 15:16 |
2,631.40 |
2,631.75 |
2,631.39 |
2,631.75 |
0.0K |
| 15:17 |
2,631.29 |
2,631.29 |
2,630.96 |
2,630.96 |
0.0K |
| 15:18 |
2,630.50 |
2,630.50 |
2,630.26 |
2,630.49 |
0.0K |
| 15:19 |
2,630.07 |
2,630.27 |
2,630.01 |
2,630.01 |
0.0K |
| 15:20 |
2,630.23 |
2,630.23 |
2,629.16 |
2,629.16 |
0.0K |
| 15:21 |
2,629.29 |
2,629.29 |
2,628.70 |
2,628.87 |
0.0K |
| 15:22 |
2,628.89 |
2,628.89 |
2,627.29 |
2,627.29 |
0.0K |
| 15:23 |
2,627.60 |
2,628.13 |
2,627.60 |
2,628.13 |
0.0K |
| 15:24 |
2,628.60 |
2,628.60 |
2,628.11 |
2,628.11 |
0.0K |
| 15:25 |
2,627.96 |
2,628.79 |
2,627.96 |
2,628.79 |
0.0K |
| 15:26 |
2,628.84 |
2,628.84 |
2,628.01 |
2,628.01 |
0.0K |
| 15:27 |
2,628.10 |
2,628.55 |
2,627.97 |
2,628.55 |
0.0K |
| 15:28 |
2,628.55 |
2,628.63 |
2,627.99 |
2,627.99 |
0.0K |
| 15:29 |
2,627.78 |
2,627.78 |
2,627.53 |
2,627.63 |
0.0K |
| 15:30 |
2,627.69 |
2,628.02 |
2,627.69 |
2,628.02 |
0.0K |
| 15:31 |
2,627.83 |
2,627.83 |
2,627.38 |
2,627.79 |
0.0K |
| 15:32 |
2,627.83 |
2,627.83 |
2,627.21 |
2,627.57 |
0.0K |
| 15:33 |
2,627.17 |
2,627.48 |
2,627.17 |
2,627.48 |
0.0K |
| 15:34 |
2,627.27 |
2,627.27 |
2,626.34 |
2,626.34 |
0.0K |
| 15:35 |
2,625.90 |
2,626.02 |
2,625.10 |
2,625.10 |
0.0K |
| 15:36 |
2,624.77 |
2,624.77 |
2,624.37 |
2,624.37 |
0.0K |
| 15:37 |
2,624.11 |
2,624.38 |
2,624.09 |
2,624.37 |
0.0K |
| 15:38 |
2,624.21 |
2,625.26 |
2,624.21 |
2,625.26 |
0.0K |
| 15:39 |
2,625.14 |
2,626.86 |
2,625.14 |
2,626.86 |
0.0K |
| 15:40 |
2,627.40 |
2,629.26 |
2,627.40 |
2,629.24 |
0.0K |
| 15:41 |
2,629.59 |
2,629.67 |
2,629.02 |
2,629.67 |
0.0K |
| 15:42 |
2,629.72 |
2,629.73 |
2,629.40 |
2,629.73 |
0.0K |
| 15:43 |
2,629.25 |
2,629.64 |
2,628.78 |
2,629.64 |
0.0K |
| 15:44 |
2,629.67 |
2,629.67 |
2,627.88 |
2,627.88 |
0.0K |
| 15:45 |
2,627.43 |
2,627.80 |
2,626.96 |
2,626.96 |
0.0K |
| 15:46 |
2,626.85 |
2,628.90 |
2,626.85 |
2,628.13 |
0.0K |
| 15:47 |
2,627.91 |
2,628.56 |
2,627.91 |
2,628.56 |
0.0K |
| 15:48 |
2,628.72 |
2,628.77 |
2,628.03 |
2,628.03 |
0.0K |
| 15:49 |
2,628.51 |
2,629.33 |
2,628.51 |
2,629.33 |
0.0K |
| 15:50 |
2,629.06 |
2,629.80 |
2,628.97 |
2,629.80 |
0.0K |
| 15:51 |
2,630.10 |
2,630.10 |
2,629.19 |
2,629.19 |
0.0K |
| 15:52 |
2,629.18 |
2,629.18 |
2,628.08 |
2,628.08 |
0.0K |
| 15:53 |
2,629.05 |
2,629.50 |
2,629.05 |
2,629.50 |
0.0K |
| 15:54 |
2,630.22 |
2,630.22 |
2,629.28 |
2,629.28 |
0.0K |
| 15:55 |
2,630.17 |
2,631.08 |
2,630.17 |
2,631.01 |
0.0K |
| 15:56 |
2,630.35 |
2,631.02 |
2,630.29 |
2,630.29 |
0.0K |
| 15:57 |
2,630.44 |
2,630.83 |
2,630.44 |
2,630.68 |
0.0K |
| 15:58 |
2,630.99 |
2,630.99 |
2,630.12 |
2,630.12 |
0.0K |
| 15:59 |
2,630.30 |
2,630.64 |
2,630.01 |
2,630.64 |
0.0K |
| 16:00 |
2,630.76 |
2,630.76 |
2,630.54 |
2,630.54 |
0.0K |
| 16:01 |
2,630.54 |
2,630.54 |
2,630.53 |
2,630.53 |
0.0K |
| 16:02 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:03 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:04 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:05 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:06 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:07 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:08 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:09 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:10 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:11 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:12 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:13 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:14 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 16:15 |
2,630.53 |
2,630.53 |
2,630.53 |
2,630.53 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|