| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,628.65 |
2,628.65 |
2,627.39 |
2,627.73 |
0.0K |
| 09:32 |
2,629.37 |
2,629.37 |
2,627.21 |
2,627.21 |
0.0K |
| 09:33 |
2,627.34 |
2,627.64 |
2,627.04 |
2,627.04 |
0.0K |
| 09:34 |
2,626.89 |
2,628.96 |
2,626.48 |
2,628.96 |
0.0K |
| 09:35 |
2,628.63 |
2,629.30 |
2,628.63 |
2,628.94 |
0.0K |
| 09:36 |
2,628.34 |
2,629.26 |
2,627.95 |
2,629.26 |
0.0K |
| 09:37 |
2,629.33 |
2,629.99 |
2,628.71 |
2,628.79 |
0.0K |
| 09:38 |
2,628.46 |
2,628.46 |
2,627.22 |
2,627.22 |
0.0K |
| 09:39 |
2,627.76 |
2,627.76 |
2,626.91 |
2,626.96 |
0.0K |
| 09:40 |
2,626.05 |
2,626.40 |
2,625.30 |
2,626.40 |
0.0K |
| 09:41 |
2,626.50 |
2,627.51 |
2,626.50 |
2,627.51 |
0.0K |
| 09:42 |
2,627.25 |
2,628.54 |
2,627.25 |
2,628.50 |
0.0K |
| 09:43 |
2,627.33 |
2,627.33 |
2,626.36 |
2,626.36 |
0.0K |
| 09:44 |
2,626.97 |
2,627.64 |
2,626.71 |
2,626.75 |
0.0K |
| 09:45 |
2,627.16 |
2,627.28 |
2,627.01 |
2,627.15 |
0.0K |
| 09:46 |
2,626.74 |
2,626.88 |
2,626.18 |
2,626.18 |
0.0K |
| 09:47 |
2,625.19 |
2,626.44 |
2,624.91 |
2,626.44 |
0.0K |
| 09:48 |
2,627.05 |
2,627.05 |
2,626.36 |
2,626.50 |
0.0K |
| 09:49 |
2,626.61 |
2,628.31 |
2,626.43 |
2,627.91 |
0.0K |
| 09:50 |
2,628.09 |
2,629.32 |
2,628.01 |
2,628.01 |
0.0K |
| 09:51 |
2,628.65 |
2,629.30 |
2,628.15 |
2,629.30 |
0.0K |
| 09:52 |
2,629.85 |
2,629.85 |
2,626.52 |
2,626.52 |
0.0K |
| 09:53 |
2,625.96 |
2,625.96 |
2,624.08 |
2,624.08 |
0.0K |
| 09:54 |
2,623.89 |
2,625.47 |
2,623.89 |
2,625.47 |
0.0K |
| 09:55 |
2,625.04 |
2,625.04 |
2,624.65 |
2,624.72 |
0.0K |
| 09:56 |
2,625.36 |
2,626.87 |
2,624.63 |
2,626.87 |
0.0K |
| 09:57 |
2,626.46 |
2,626.46 |
2,625.44 |
2,625.57 |
0.0K |
| 09:58 |
2,625.22 |
2,625.22 |
2,624.69 |
2,625.14 |
0.0K |
| 09:59 |
2,626.10 |
2,626.40 |
2,626.10 |
2,626.31 |
0.0K |
| 10:00 |
2,626.28 |
2,626.86 |
2,626.00 |
2,626.86 |
0.0K |
| 10:01 |
2,627.49 |
2,627.88 |
2,627.44 |
2,627.82 |
0.0K |
| 10:02 |
2,627.91 |
2,629.44 |
2,627.91 |
2,629.13 |
0.0K |
| 10:03 |
2,630.03 |
2,630.53 |
2,630.03 |
2,630.49 |
0.0K |
| 10:04 |
2,630.46 |
2,630.85 |
2,630.21 |
2,630.85 |
0.0K |
| 10:05 |
2,630.46 |
2,630.46 |
2,629.65 |
2,629.96 |
0.0K |
| 10:06 |
2,629.90 |
2,630.09 |
2,628.95 |
2,628.95 |
0.0K |
| 10:07 |
2,629.92 |
2,629.92 |
2,629.06 |
2,629.28 |
0.0K |
| 10:08 |
2,629.61 |
2,629.61 |
2,628.67 |
2,628.69 |
0.0K |
| 10:09 |
2,629.10 |
2,629.88 |
2,629.10 |
2,629.48 |
0.0K |
| 10:10 |
2,629.28 |
2,629.67 |
2,627.76 |
2,627.76 |
0.0K |
| 10:11 |
2,625.95 |
2,627.22 |
2,625.95 |
2,626.26 |
0.0K |
| 10:12 |
2,626.10 |
2,626.54 |
2,625.53 |
2,626.54 |
0.0K |
| 10:13 |
2,626.28 |
2,626.28 |
2,623.98 |
2,623.98 |
0.0K |
| 10:14 |
2,623.89 |
2,623.89 |
2,623.37 |
2,623.71 |
0.0K |
| 10:15 |
2,622.35 |
2,622.59 |
2,621.87 |
2,622.59 |
0.0K |
| 10:16 |
2,622.40 |
2,622.67 |
2,621.83 |
2,621.96 |
0.0K |
| 10:17 |
2,623.00 |
2,623.00 |
2,622.59 |
2,622.59 |
0.0K |
| 10:18 |
2,622.88 |
2,624.18 |
2,622.88 |
2,624.18 |
0.0K |
| 10:19 |
2,624.39 |
2,624.93 |
2,624.39 |
2,624.60 |
0.0K |
| 10:20 |
2,624.72 |
2,624.72 |
2,623.13 |
2,623.13 |
0.0K |
| 10:21 |
2,621.99 |
2,623.19 |
2,621.99 |
2,623.19 |
0.0K |
| 10:22 |
2,623.22 |
2,623.22 |
2,621.50 |
2,621.50 |
0.0K |
| 10:23 |
2,622.20 |
2,624.19 |
2,622.20 |
2,624.19 |
0.0K |
| 10:24 |
2,624.05 |
2,625.61 |
2,624.05 |
2,625.61 |
0.0K |
| 10:25 |
2,625.33 |
2,625.75 |
2,625.33 |
2,625.58 |
0.0K |
| 10:26 |
2,625.32 |
2,625.32 |
2,624.45 |
2,625.18 |
0.0K |
| 10:27 |
2,625.44 |
2,625.44 |
2,623.95 |
2,624.47 |
0.0K |
| 10:28 |
2,624.10 |
2,624.31 |
2,623.81 |
2,623.89 |
0.0K |
| 10:29 |
2,623.42 |
2,623.75 |
2,622.63 |
2,622.63 |
0.0K |
| 10:30 |
2,623.27 |
2,623.38 |
2,623.08 |
2,623.30 |
0.0K |
| 10:31 |
2,623.61 |
2,623.93 |
2,623.50 |
2,623.50 |
0.0K |
| 10:32 |
2,622.97 |
2,624.54 |
2,622.97 |
2,623.93 |
0.0K |
| 10:33 |
2,623.35 |
2,624.67 |
2,623.35 |
2,624.67 |
0.0K |
| 10:34 |
2,624.83 |
2,624.95 |
2,624.28 |
2,624.28 |
0.0K |
| 10:35 |
2,624.75 |
2,627.59 |
2,624.75 |
2,627.59 |
0.0K |
| 10:36 |
2,626.71 |
2,627.16 |
2,626.31 |
2,626.80 |
0.0K |
| 10:37 |
2,627.78 |
2,628.51 |
2,627.52 |
2,628.51 |
0.0K |
| 10:38 |
2,629.04 |
2,629.04 |
2,627.89 |
2,627.89 |
0.0K |
| 10:39 |
2,627.71 |
2,628.01 |
2,627.16 |
2,627.16 |
0.0K |
| 10:40 |
2,626.61 |
2,627.05 |
2,626.33 |
2,627.05 |
0.0K |
| 10:41 |
2,626.65 |
2,626.65 |
2,625.46 |
2,625.93 |
0.0K |
| 10:42 |
2,626.47 |
2,626.98 |
2,626.47 |
2,626.65 |
0.0K |
| 10:43 |
2,626.28 |
2,626.80 |
2,625.66 |
2,625.66 |
0.0K |
| 10:44 |
2,626.00 |
2,626.00 |
2,625.58 |
2,625.61 |
0.0K |
| 10:45 |
2,625.76 |
2,625.97 |
2,625.74 |
2,625.96 |
0.0K |
| 10:46 |
2,625.57 |
2,626.14 |
2,625.57 |
2,626.14 |
0.0K |
| 10:47 |
2,625.97 |
2,625.97 |
2,624.84 |
2,624.84 |
0.0K |
| 10:48 |
2,625.19 |
2,625.82 |
2,625.19 |
2,625.82 |
0.0K |
| 10:49 |
2,625.90 |
2,626.58 |
2,625.90 |
2,626.57 |
0.0K |
| 10:50 |
2,626.58 |
2,627.41 |
2,626.58 |
2,627.41 |
0.0K |
| 10:51 |
2,627.95 |
2,628.50 |
2,627.95 |
2,628.44 |
0.0K |
| 10:52 |
2,628.86 |
2,629.58 |
2,628.54 |
2,629.58 |
0.0K |
| 10:53 |
2,630.14 |
2,630.14 |
2,629.38 |
2,629.38 |
0.0K |
| 10:54 |
2,628.85 |
2,629.55 |
2,628.85 |
2,629.50 |
0.0K |
| 10:55 |
2,629.29 |
2,629.67 |
2,629.25 |
2,629.34 |
0.0K |
| 10:56 |
2,629.39 |
2,629.84 |
2,629.25 |
2,629.25 |
0.0K |
| 10:57 |
2,628.95 |
2,629.81 |
2,628.95 |
2,629.81 |
0.0K |
| 10:58 |
2,629.81 |
2,630.00 |
2,629.80 |
2,629.86 |
0.0K |
| 10:59 |
2,629.73 |
2,630.25 |
2,629.73 |
2,630.25 |
0.0K |
| 11:00 |
2,630.23 |
2,630.23 |
2,629.92 |
2,629.92 |
0.0K |
| 11:01 |
2,629.54 |
2,629.54 |
2,629.21 |
2,629.21 |
0.0K |
| 11:02 |
2,629.08 |
2,629.16 |
2,628.70 |
2,628.70 |
0.0K |
| 11:03 |
2,628.29 |
2,628.82 |
2,628.29 |
2,628.82 |
0.0K |
| 11:04 |
2,628.95 |
2,628.95 |
2,628.20 |
2,628.30 |
0.0K |
| 11:05 |
2,628.29 |
2,628.48 |
2,627.81 |
2,628.19 |
0.0K |
| 11:06 |
2,628.07 |
2,628.07 |
2,627.16 |
2,627.24 |
0.0K |
| 11:07 |
2,626.50 |
2,627.06 |
2,626.23 |
2,626.23 |
0.0K |
| 11:08 |
2,626.62 |
2,628.37 |
2,626.62 |
2,628.37 |
0.0K |
| 11:09 |
2,628.69 |
2,629.28 |
2,628.69 |
2,628.77 |
0.0K |
| 11:10 |
2,628.53 |
2,630.13 |
2,628.53 |
2,630.13 |
0.0K |
| 11:11 |
2,629.96 |
2,629.96 |
2,629.46 |
2,629.46 |
0.0K |
| 11:12 |
2,628.95 |
2,629.12 |
2,628.82 |
2,629.12 |
0.0K |
| 11:13 |
2,629.29 |
2,629.84 |
2,629.29 |
2,629.75 |
0.0K |
| 11:14 |
2,629.35 |
2,629.47 |
2,629.00 |
2,629.00 |
0.0K |
| 11:15 |
2,629.23 |
2,629.23 |
2,628.16 |
2,628.16 |
0.0K |
| 11:16 |
2,628.08 |
2,628.50 |
2,628.08 |
2,628.50 |
0.0K |
| 11:17 |
2,628.91 |
2,628.97 |
2,628.90 |
2,628.93 |
0.0K |
| 11:18 |
2,628.75 |
2,628.88 |
2,628.75 |
2,628.88 |
0.0K |
| 11:19 |
2,628.90 |
2,629.23 |
2,628.90 |
2,629.10 |
0.0K |
| 11:20 |
2,629.16 |
2,630.61 |
2,629.16 |
2,630.61 |
0.0K |
| 11:21 |
2,630.36 |
2,630.92 |
2,630.36 |
2,630.68 |
0.0K |
| 11:22 |
2,630.48 |
2,630.59 |
2,630.38 |
2,630.38 |
0.0K |
| 11:23 |
2,630.15 |
2,630.78 |
2,630.15 |
2,630.75 |
0.0K |
| 11:24 |
2,630.89 |
2,630.97 |
2,630.53 |
2,630.53 |
0.0K |
| 11:25 |
2,630.47 |
2,630.62 |
2,630.09 |
2,630.29 |
0.0K |
| 11:26 |
2,630.10 |
2,630.10 |
2,629.74 |
2,629.82 |
0.0K |
| 11:27 |
2,629.64 |
2,629.64 |
2,629.03 |
2,629.18 |
0.0K |
| 11:28 |
2,629.03 |
2,629.11 |
2,628.90 |
2,629.11 |
0.0K |
| 11:29 |
2,629.40 |
2,629.51 |
2,629.19 |
2,629.19 |
0.0K |
| 11:30 |
2,629.13 |
2,630.55 |
2,629.13 |
2,630.55 |
0.0K |
| 11:31 |
2,630.65 |
2,630.65 |
2,630.17 |
2,630.17 |
0.0K |
| 11:32 |
2,630.06 |
2,630.99 |
2,630.06 |
2,630.78 |
0.0K |
| 11:33 |
2,630.81 |
2,630.81 |
2,630.65 |
2,630.65 |
0.0K |
| 11:34 |
2,630.80 |
2,631.17 |
2,630.80 |
2,631.06 |
0.0K |
| 11:35 |
2,630.82 |
2,631.24 |
2,630.82 |
2,631.24 |
0.0K |
| 11:36 |
2,631.23 |
2,632.15 |
2,631.16 |
2,632.15 |
0.0K |
| 11:37 |
2,632.35 |
2,633.36 |
2,632.35 |
2,633.36 |
0.0K |
| 11:38 |
2,633.56 |
2,633.87 |
2,633.55 |
2,633.87 |
0.0K |
| 11:39 |
2,633.85 |
2,633.85 |
2,633.46 |
2,633.55 |
0.0K |
| 11:40 |
2,633.82 |
2,634.11 |
2,633.82 |
2,633.93 |
0.0K |
| 11:41 |
2,633.93 |
2,634.03 |
2,633.93 |
2,634.03 |
0.0K |
| 11:42 |
2,634.68 |
2,635.56 |
2,634.68 |
2,635.56 |
0.0K |
| 11:43 |
2,635.46 |
2,635.46 |
2,634.21 |
2,634.21 |
0.0K |
| 11:44 |
2,633.52 |
2,634.82 |
2,633.52 |
2,634.82 |
0.0K |
| 11:45 |
2,634.81 |
2,634.81 |
2,634.51 |
2,634.51 |
0.0K |
| 11:46 |
2,634.38 |
2,634.40 |
2,634.15 |
2,634.40 |
0.0K |
| 11:47 |
2,634.60 |
2,634.77 |
2,634.04 |
2,634.04 |
0.0K |
| 11:48 |
2,634.21 |
2,634.48 |
2,634.19 |
2,634.33 |
0.0K |
| 11:49 |
2,634.53 |
2,634.53 |
2,634.13 |
2,634.13 |
0.0K |
| 11:50 |
2,634.21 |
2,634.21 |
2,633.89 |
2,633.89 |
0.0K |
| 11:51 |
2,634.07 |
2,634.07 |
2,633.90 |
2,634.03 |
0.0K |
| 11:52 |
2,634.04 |
2,634.05 |
2,634.00 |
2,634.01 |
0.0K |
| 11:53 |
2,633.92 |
2,633.92 |
2,633.37 |
2,633.73 |
0.0K |
| 11:54 |
2,633.86 |
2,633.86 |
2,633.26 |
2,633.60 |
0.0K |
| 11:55 |
2,633.54 |
2,633.59 |
2,633.22 |
2,633.59 |
0.0K |
| 11:56 |
2,633.31 |
2,633.48 |
2,632.66 |
2,633.48 |
0.0K |
| 11:57 |
2,633.71 |
2,633.71 |
2,633.37 |
2,633.50 |
0.0K |
| 11:58 |
2,633.56 |
2,634.07 |
2,633.56 |
2,634.07 |
0.0K |
| 11:59 |
2,634.14 |
2,634.22 |
2,633.79 |
2,633.79 |
0.0K |
| 12:00 |
2,633.86 |
2,633.86 |
2,633.64 |
2,633.64 |
0.0K |
| 12:01 |
2,633.72 |
2,633.82 |
2,633.70 |
2,633.78 |
0.0K |
| 12:02 |
2,633.91 |
2,633.91 |
2,632.01 |
2,632.01 |
0.0K |
| 12:03 |
2,631.88 |
2,631.88 |
2,631.50 |
2,631.50 |
0.0K |
| 12:04 |
2,631.63 |
2,631.63 |
2,631.23 |
2,631.33 |
0.0K |
| 12:05 |
2,630.63 |
2,630.66 |
2,630.49 |
2,630.66 |
0.0K |
| 12:06 |
2,630.61 |
2,630.61 |
2,630.12 |
2,630.12 |
0.0K |
| 12:07 |
2,630.12 |
2,630.13 |
2,629.24 |
2,629.24 |
0.0K |
| 12:08 |
2,629.31 |
2,629.44 |
2,628.60 |
2,628.60 |
0.0K |
| 12:09 |
2,628.49 |
2,628.60 |
2,628.13 |
2,628.60 |
0.0K |
| 12:10 |
2,629.09 |
2,629.09 |
2,628.42 |
2,628.42 |
0.0K |
| 12:11 |
2,628.24 |
2,628.24 |
2,627.33 |
2,627.99 |
0.0K |
| 12:12 |
2,627.88 |
2,628.19 |
2,627.80 |
2,628.19 |
0.0K |
| 12:13 |
2,627.70 |
2,627.70 |
2,627.57 |
2,627.57 |
0.0K |
| 12:14 |
2,627.67 |
2,627.67 |
2,626.44 |
2,626.50 |
0.0K |
| 12:15 |
2,626.47 |
2,627.05 |
2,626.47 |
2,627.05 |
0.0K |
| 12:16 |
2,626.81 |
2,626.98 |
2,626.81 |
2,626.98 |
0.0K |
| 12:17 |
2,626.46 |
2,626.87 |
2,625.85 |
2,625.85 |
0.0K |
| 12:18 |
2,626.06 |
2,626.42 |
2,626.06 |
2,626.42 |
0.0K |
| 12:19 |
2,626.44 |
2,626.87 |
2,626.02 |
2,626.87 |
0.0K |
| 12:20 |
2,626.80 |
2,627.27 |
2,626.80 |
2,627.05 |
0.0K |
| 12:21 |
2,627.18 |
2,627.18 |
2,626.16 |
2,626.16 |
0.0K |
| 12:22 |
2,626.31 |
2,626.67 |
2,625.95 |
2,625.95 |
0.0K |
| 12:23 |
2,625.77 |
2,625.77 |
2,623.98 |
2,623.98 |
0.0K |
| 12:24 |
2,623.84 |
2,624.32 |
2,623.84 |
2,624.32 |
0.0K |
| 12:25 |
2,624.23 |
2,624.65 |
2,624.23 |
2,624.65 |
0.0K |
| 12:26 |
2,624.26 |
2,624.77 |
2,624.26 |
2,624.77 |
0.0K |
| 12:27 |
2,624.72 |
2,624.72 |
2,622.76 |
2,622.76 |
0.0K |
| 12:28 |
2,622.99 |
2,623.22 |
2,622.81 |
2,622.81 |
0.0K |
| 12:29 |
2,621.41 |
2,621.41 |
2,619.94 |
2,619.94 |
0.0K |
| 12:30 |
2,620.20 |
2,620.45 |
2,619.96 |
2,619.96 |
0.0K |
| 12:31 |
2,619.88 |
2,620.24 |
2,618.86 |
2,620.24 |
0.0K |
| 12:32 |
2,620.30 |
2,621.76 |
2,620.30 |
2,621.48 |
0.0K |
| 12:33 |
2,621.60 |
2,621.62 |
2,621.54 |
2,621.57 |
0.0K |
| 12:34 |
2,621.70 |
2,621.70 |
2,621.11 |
2,621.11 |
0.0K |
| 12:35 |
2,621.27 |
2,621.48 |
2,621.26 |
2,621.37 |
0.0K |
| 12:36 |
2,621.28 |
2,621.34 |
2,620.42 |
2,620.42 |
0.0K |
| 12:37 |
2,620.73 |
2,621.12 |
2,620.51 |
2,621.12 |
0.0K |
| 12:38 |
2,621.31 |
2,621.71 |
2,621.12 |
2,621.12 |
0.0K |
| 12:39 |
2,621.05 |
2,621.05 |
2,620.51 |
2,620.51 |
0.0K |
| 12:40 |
2,620.63 |
2,620.94 |
2,620.54 |
2,620.94 |
0.0K |
| 12:41 |
2,621.72 |
2,622.26 |
2,621.72 |
2,622.26 |
0.0K |
| 12:42 |
2,622.32 |
2,622.90 |
2,622.32 |
2,622.90 |
0.0K |
| 12:43 |
2,622.88 |
2,623.24 |
2,622.70 |
2,623.24 |
0.0K |
| 12:44 |
2,623.27 |
2,623.55 |
2,623.24 |
2,623.55 |
0.0K |
| 12:45 |
2,623.46 |
2,623.76 |
2,623.35 |
2,623.58 |
0.0K |
| 12:46 |
2,623.48 |
2,623.99 |
2,623.33 |
2,623.99 |
0.0K |
| 12:47 |
2,623.77 |
2,623.77 |
2,623.38 |
2,623.60 |
0.0K |
| 12:48 |
2,622.82 |
2,623.45 |
2,622.82 |
2,623.13 |
0.0K |
| 12:49 |
2,623.17 |
2,623.17 |
2,622.18 |
2,622.18 |
0.0K |
| 12:50 |
2,622.33 |
2,623.16 |
2,622.33 |
2,623.14 |
0.0K |
| 12:51 |
2,622.78 |
2,622.96 |
2,622.78 |
2,622.78 |
0.0K |
| 12:52 |
2,623.09 |
2,624.68 |
2,623.09 |
2,624.68 |
0.0K |
| 12:53 |
2,624.64 |
2,624.64 |
2,624.18 |
2,624.31 |
0.0K |
| 12:54 |
2,624.39 |
2,624.58 |
2,624.28 |
2,624.28 |
0.0K |
| 12:55 |
2,624.24 |
2,624.31 |
2,623.99 |
2,623.99 |
0.0K |
| 12:56 |
2,624.18 |
2,624.90 |
2,624.18 |
2,624.86 |
0.0K |
| 12:57 |
2,625.08 |
2,625.54 |
2,624.89 |
2,625.54 |
0.0K |
| 12:58 |
2,625.43 |
2,625.77 |
2,625.43 |
2,625.77 |
0.0K |
| 12:59 |
2,626.26 |
2,626.26 |
2,625.70 |
2,625.80 |
0.0K |
| 13:00 |
2,625.62 |
2,626.95 |
2,625.52 |
2,626.95 |
0.0K |
| 13:01 |
2,626.78 |
2,626.97 |
2,626.68 |
2,626.68 |
0.0K |
| 13:02 |
2,626.18 |
2,630.13 |
2,626.18 |
2,630.13 |
0.0K |
| 13:03 |
2,629.39 |
2,629.39 |
2,628.67 |
2,628.67 |
0.0K |
| 13:04 |
2,628.42 |
2,629.23 |
2,628.42 |
2,629.23 |
0.0K |
| 13:05 |
2,629.19 |
2,629.36 |
2,629.14 |
2,629.14 |
0.0K |
| 13:06 |
2,628.59 |
2,630.00 |
2,628.59 |
2,630.00 |
0.0K |
| 13:07 |
2,630.15 |
2,630.15 |
2,629.56 |
2,629.68 |
0.0K |
| 13:08 |
2,629.39 |
2,629.84 |
2,629.39 |
2,629.72 |
0.0K |
| 13:09 |
2,629.62 |
2,629.68 |
2,629.52 |
2,629.64 |
0.0K |
| 13:10 |
2,629.70 |
2,629.70 |
2,629.52 |
2,629.64 |
0.0K |
| 13:11 |
2,629.98 |
2,630.24 |
2,629.98 |
2,630.05 |
0.0K |
| 13:12 |
2,630.02 |
2,630.77 |
2,630.02 |
2,630.77 |
0.0K |
| 13:13 |
2,630.54 |
2,630.54 |
2,630.06 |
2,630.09 |
0.0K |
| 13:14 |
2,630.18 |
2,630.18 |
2,629.67 |
2,629.76 |
0.0K |
| 13:15 |
2,629.95 |
2,630.34 |
2,629.95 |
2,630.34 |
0.0K |
| 13:16 |
2,630.24 |
2,631.16 |
2,630.24 |
2,631.16 |
0.0K |
| 13:17 |
2,631.04 |
2,631.45 |
2,631.04 |
2,631.45 |
0.0K |
| 13:18 |
2,631.27 |
2,631.33 |
2,631.27 |
2,631.33 |
0.0K |
| 13:19 |
2,631.41 |
2,631.48 |
2,630.99 |
2,630.99 |
0.0K |
| 13:20 |
2,631.04 |
2,631.04 |
2,630.50 |
2,630.50 |
0.0K |
| 13:21 |
2,630.77 |
2,630.77 |
2,630.50 |
2,630.53 |
0.0K |
| 13:22 |
2,630.40 |
2,630.40 |
2,629.88 |
2,630.20 |
0.0K |
| 13:23 |
2,630.32 |
2,630.54 |
2,630.32 |
2,630.54 |
0.0K |
| 13:24 |
2,630.64 |
2,631.26 |
2,630.64 |
2,631.24 |
0.0K |
| 13:25 |
2,631.49 |
2,632.19 |
2,631.49 |
2,632.19 |
0.0K |
| 13:26 |
2,632.35 |
2,632.85 |
2,632.35 |
2,632.85 |
0.0K |
| 13:27 |
2,633.07 |
2,633.07 |
2,632.61 |
2,632.72 |
0.0K |
| 13:28 |
2,632.71 |
2,634.09 |
2,632.71 |
2,633.84 |
0.0K |
| 13:29 |
2,633.94 |
2,633.94 |
2,633.10 |
2,633.10 |
0.0K |
| 13:30 |
2,633.12 |
2,633.12 |
2,632.00 |
2,632.18 |
0.0K |
| 13:31 |
2,632.31 |
2,632.61 |
2,632.31 |
2,632.61 |
0.0K |
| 13:32 |
2,632.52 |
2,632.52 |
2,632.47 |
2,632.50 |
0.0K |
| 13:33 |
2,632.64 |
2,632.64 |
2,632.00 |
2,632.06 |
0.0K |
| 13:34 |
2,632.04 |
2,632.23 |
2,631.99 |
2,631.99 |
0.0K |
| 13:35 |
2,631.78 |
2,632.30 |
2,631.78 |
2,632.30 |
0.0K |
| 13:36 |
2,632.13 |
2,632.67 |
2,632.13 |
2,632.67 |
0.0K |
| 13:37 |
2,632.97 |
2,633.04 |
2,632.64 |
2,632.64 |
0.0K |
| 13:38 |
2,632.75 |
2,633.28 |
2,632.74 |
2,633.28 |
0.0K |
| 13:39 |
2,633.64 |
2,633.74 |
2,633.61 |
2,633.74 |
0.0K |
| 13:40 |
2,633.48 |
2,633.48 |
2,632.88 |
2,632.88 |
0.0K |
| 13:41 |
2,632.87 |
2,632.87 |
2,632.45 |
2,632.77 |
0.0K |
| 13:42 |
2,632.65 |
2,632.95 |
2,632.41 |
2,632.41 |
0.0K |
| 13:43 |
2,632.11 |
2,632.33 |
2,632.08 |
2,632.33 |
0.0K |
| 13:44 |
2,632.13 |
2,633.00 |
2,632.13 |
2,633.00 |
0.0K |
| 13:45 |
2,633.07 |
2,633.07 |
2,632.56 |
2,632.56 |
0.0K |
| 13:46 |
2,632.51 |
2,632.55 |
2,632.31 |
2,632.32 |
0.0K |
| 13:47 |
2,632.46 |
2,632.46 |
2,631.81 |
2,631.81 |
0.0K |
| 13:48 |
2,631.03 |
2,631.17 |
2,631.00 |
2,631.00 |
0.0K |
| 13:49 |
2,631.36 |
2,631.82 |
2,631.21 |
2,631.21 |
0.0K |
| 13:50 |
2,630.57 |
2,630.90 |
2,630.27 |
2,630.27 |
0.0K |
| 13:51 |
2,630.29 |
2,630.33 |
2,629.76 |
2,629.76 |
0.0K |
| 13:52 |
2,629.53 |
2,629.59 |
2,628.77 |
2,628.77 |
0.0K |
| 13:53 |
2,628.73 |
2,628.73 |
2,627.16 |
2,627.16 |
0.0K |
| 13:54 |
2,626.86 |
2,626.86 |
2,625.83 |
2,625.83 |
0.0K |
| 13:55 |
2,626.01 |
2,627.11 |
2,626.01 |
2,627.11 |
0.0K |
| 13:56 |
2,626.90 |
2,626.90 |
2,626.44 |
2,626.69 |
0.0K |
| 13:57 |
2,626.90 |
2,627.93 |
2,626.83 |
2,627.93 |
0.0K |
| 13:58 |
2,628.24 |
2,628.24 |
2,627.59 |
2,627.59 |
0.0K |
| 13:59 |
2,627.85 |
2,628.58 |
2,627.85 |
2,628.58 |
0.0K |
| 14:00 |
2,628.48 |
2,628.48 |
2,627.90 |
2,627.90 |
0.0K |
| 14:01 |
2,627.85 |
2,627.85 |
2,627.51 |
2,627.76 |
0.0K |
| 14:02 |
2,627.74 |
2,627.74 |
2,626.64 |
2,626.92 |
0.0K |
| 14:03 |
2,626.90 |
2,627.54 |
2,626.71 |
2,627.54 |
0.0K |
| 14:04 |
2,627.50 |
2,628.33 |
2,627.50 |
2,628.33 |
0.0K |
| 14:05 |
2,628.25 |
2,629.89 |
2,628.25 |
2,629.44 |
0.0K |
| 14:06 |
2,629.44 |
2,630.23 |
2,629.44 |
2,630.23 |
0.0K |
| 14:07 |
2,630.46 |
2,630.95 |
2,630.46 |
2,630.95 |
0.0K |
| 14:08 |
2,631.55 |
2,633.12 |
2,631.55 |
2,633.12 |
0.0K |
| 14:09 |
2,633.42 |
2,634.01 |
2,632.90 |
2,634.01 |
0.0K |
| 14:10 |
2,634.15 |
2,634.25 |
2,633.67 |
2,633.89 |
0.0K |
| 14:11 |
2,633.67 |
2,633.67 |
2,632.86 |
2,632.86 |
0.0K |
| 14:12 |
2,632.41 |
2,632.41 |
2,630.95 |
2,630.95 |
0.0K |
| 14:13 |
2,631.16 |
2,631.30 |
2,631.02 |
2,631.02 |
0.0K |
| 14:14 |
2,631.02 |
2,631.23 |
2,629.62 |
2,629.62 |
0.0K |
| 14:15 |
2,629.76 |
2,631.23 |
2,629.76 |
2,631.23 |
0.0K |
| 14:16 |
2,631.12 |
2,631.89 |
2,631.12 |
2,631.31 |
0.0K |
| 14:17 |
2,631.52 |
2,631.97 |
2,631.52 |
2,631.91 |
0.0K |
| 14:18 |
2,632.05 |
2,633.02 |
2,632.05 |
2,633.02 |
0.0K |
| 14:19 |
2,633.20 |
2,633.42 |
2,633.17 |
2,633.22 |
0.0K |
| 14:20 |
2,633.47 |
2,633.70 |
2,633.22 |
2,633.70 |
0.0K |
| 14:21 |
2,633.82 |
2,634.12 |
2,633.80 |
2,634.12 |
0.0K |
| 14:22 |
2,634.05 |
2,634.05 |
2,633.85 |
2,634.05 |
0.0K |
| 14:23 |
2,634.08 |
2,635.06 |
2,634.08 |
2,635.06 |
0.0K |
| 14:24 |
2,635.29 |
2,635.64 |
2,635.26 |
2,635.64 |
0.0K |
| 14:25 |
2,635.40 |
2,635.40 |
2,635.07 |
2,635.07 |
0.0K |
| 14:26 |
2,634.46 |
2,635.23 |
2,634.46 |
2,635.18 |
0.0K |
| 14:27 |
2,635.27 |
2,636.39 |
2,635.25 |
2,636.39 |
0.0K |
| 14:28 |
2,637.13 |
2,637.64 |
2,637.13 |
2,637.30 |
0.0K |
| 14:29 |
2,637.52 |
2,637.52 |
2,636.92 |
2,636.92 |
0.0K |
| 14:30 |
2,636.80 |
2,636.80 |
2,635.00 |
2,635.01 |
0.0K |
| 14:31 |
2,634.75 |
2,634.75 |
2,634.17 |
2,634.17 |
0.0K |
| 14:32 |
2,633.63 |
2,633.63 |
2,633.36 |
2,633.59 |
0.0K |
| 14:33 |
2,633.44 |
2,633.44 |
2,633.00 |
2,633.11 |
0.0K |
| 14:34 |
2,633.51 |
2,633.54 |
2,632.87 |
2,632.93 |
0.0K |
| 14:35 |
2,632.87 |
2,633.18 |
2,632.87 |
2,633.12 |
0.0K |
| 14:36 |
2,633.49 |
2,633.49 |
2,632.22 |
2,632.22 |
0.0K |
| 14:37 |
2,632.07 |
2,633.49 |
2,632.07 |
2,633.49 |
0.0K |
| 14:38 |
2,633.47 |
2,633.47 |
2,633.00 |
2,633.00 |
0.0K |
| 14:39 |
2,632.94 |
2,632.94 |
2,632.16 |
2,632.16 |
0.0K |
| 14:40 |
2,631.80 |
2,631.94 |
2,631.66 |
2,631.94 |
0.0K |
| 14:41 |
2,631.97 |
2,631.97 |
2,631.14 |
2,631.52 |
0.0K |
| 14:42 |
2,631.49 |
2,631.79 |
2,631.49 |
2,631.64 |
0.0K |
| 14:43 |
2,630.56 |
2,631.14 |
2,630.56 |
2,631.14 |
0.0K |
| 14:44 |
2,631.09 |
2,631.10 |
2,631.01 |
2,631.01 |
0.0K |
| 14:45 |
2,631.07 |
2,631.73 |
2,631.04 |
2,631.73 |
0.0K |
| 14:46 |
2,631.81 |
2,632.51 |
2,631.36 |
2,632.51 |
0.0K |
| 14:47 |
2,632.12 |
2,632.14 |
2,631.62 |
2,631.62 |
0.0K |
| 14:48 |
2,631.19 |
2,631.37 |
2,631.03 |
2,631.37 |
0.0K |
| 14:49 |
2,631.39 |
2,631.62 |
2,631.35 |
2,631.57 |
0.0K |
| 14:50 |
2,631.88 |
2,632.36 |
2,631.88 |
2,632.21 |
0.0K |
| 14:51 |
2,631.91 |
2,632.36 |
2,631.89 |
2,632.36 |
0.0K |
| 14:52 |
2,632.11 |
2,632.27 |
2,632.03 |
2,632.03 |
0.0K |
| 14:53 |
2,631.40 |
2,631.40 |
2,630.85 |
2,630.85 |
0.0K |
| 14:54 |
2,631.18 |
2,631.18 |
2,630.61 |
2,630.71 |
0.0K |
| 14:55 |
2,630.60 |
2,631.05 |
2,630.60 |
2,631.04 |
0.0K |
| 14:56 |
2,631.06 |
2,631.27 |
2,630.99 |
2,631.27 |
0.0K |
| 14:57 |
2,631.48 |
2,632.06 |
2,631.46 |
2,632.06 |
0.0K |
| 14:58 |
2,631.91 |
2,631.91 |
2,631.04 |
2,631.18 |
0.0K |
| 14:59 |
2,631.38 |
2,631.38 |
2,630.99 |
2,631.11 |
0.0K |
| 15:00 |
2,631.29 |
2,632.18 |
2,631.29 |
2,632.18 |
0.0K |
| 15:01 |
2,632.37 |
2,632.48 |
2,632.37 |
2,632.48 |
0.0K |
| 15:02 |
2,632.19 |
2,632.23 |
2,631.59 |
2,631.69 |
0.0K |
| 15:03 |
2,631.44 |
2,631.96 |
2,631.20 |
2,631.96 |
0.0K |
| 15:04 |
2,632.09 |
2,632.45 |
2,632.09 |
2,632.45 |
0.0K |
| 15:05 |
2,632.50 |
2,632.75 |
2,632.50 |
2,632.58 |
0.0K |
| 15:06 |
2,632.43 |
2,632.43 |
2,631.55 |
2,631.55 |
0.0K |
| 15:07 |
2,631.47 |
2,631.47 |
2,630.94 |
2,631.20 |
0.0K |
| 15:08 |
2,631.16 |
2,631.21 |
2,630.91 |
2,630.91 |
0.0K |
| 15:09 |
2,630.96 |
2,630.96 |
2,630.67 |
2,630.67 |
0.0K |
| 15:10 |
2,631.08 |
2,631.82 |
2,631.08 |
2,631.80 |
0.0K |
| 15:11 |
2,631.54 |
2,631.54 |
2,630.76 |
2,630.76 |
0.0K |
| 15:12 |
2,630.84 |
2,630.84 |
2,630.37 |
2,630.37 |
0.0K |
| 15:13 |
2,630.42 |
2,630.72 |
2,630.27 |
2,630.39 |
0.0K |
| 15:14 |
2,630.20 |
2,630.31 |
2,629.81 |
2,629.82 |
0.0K |
| 15:15 |
2,629.46 |
2,631.27 |
2,629.46 |
2,631.27 |
0.0K |
| 15:16 |
2,631.14 |
2,631.97 |
2,631.14 |
2,631.88 |
0.0K |
| 15:17 |
2,631.43 |
2,631.58 |
2,631.38 |
2,631.38 |
0.0K |
| 15:18 |
2,631.20 |
2,631.69 |
2,631.15 |
2,631.69 |
0.0K |
| 15:19 |
2,632.20 |
2,632.20 |
2,632.05 |
2,632.10 |
0.0K |
| 15:20 |
2,632.03 |
2,632.40 |
2,632.03 |
2,632.40 |
0.0K |
| 15:21 |
2,632.38 |
2,632.44 |
2,632.31 |
2,632.44 |
0.0K |
| 15:22 |
2,632.42 |
2,632.42 |
2,632.14 |
2,632.22 |
0.0K |
| 15:23 |
2,632.14 |
2,633.19 |
2,632.14 |
2,633.19 |
0.0K |
| 15:24 |
2,632.89 |
2,632.89 |
2,632.83 |
2,632.83 |
0.0K |
| 15:25 |
2,633.05 |
2,633.09 |
2,632.76 |
2,632.76 |
0.0K |
| 15:26 |
2,632.48 |
2,632.49 |
2,632.28 |
2,632.28 |
0.0K |
| 15:27 |
2,632.55 |
2,632.89 |
2,632.55 |
2,632.80 |
0.0K |
| 15:28 |
2,633.07 |
2,633.43 |
2,633.07 |
2,633.38 |
0.0K |
| 15:29 |
2,633.41 |
2,633.72 |
2,633.41 |
2,633.71 |
0.0K |
| 15:30 |
2,633.27 |
2,633.41 |
2,633.27 |
2,633.41 |
0.0K |
| 15:31 |
2,633.20 |
2,633.57 |
2,633.20 |
2,633.57 |
0.0K |
| 15:32 |
2,633.47 |
2,633.53 |
2,633.47 |
2,633.53 |
0.0K |
| 15:33 |
2,633.42 |
2,633.42 |
2,632.68 |
2,632.68 |
0.0K |
| 15:34 |
2,632.48 |
2,632.48 |
2,631.92 |
2,632.12 |
0.0K |
| 15:35 |
2,631.66 |
2,631.66 |
2,631.38 |
2,631.56 |
0.0K |
| 15:36 |
2,631.92 |
2,631.99 |
2,631.68 |
2,631.96 |
0.0K |
| 15:37 |
2,631.82 |
2,632.14 |
2,631.74 |
2,631.74 |
0.0K |
| 15:38 |
2,631.63 |
2,631.63 |
2,631.07 |
2,631.08 |
0.0K |
| 15:39 |
2,630.84 |
2,631.03 |
2,630.83 |
2,630.83 |
0.0K |
| 15:40 |
2,630.69 |
2,631.05 |
2,630.58 |
2,631.05 |
0.0K |
| 15:41 |
2,631.57 |
2,631.57 |
2,631.25 |
2,631.50 |
0.0K |
| 15:42 |
2,631.29 |
2,631.66 |
2,631.28 |
2,631.66 |
0.0K |
| 15:43 |
2,631.51 |
2,631.92 |
2,631.51 |
2,631.92 |
0.0K |
| 15:44 |
2,632.68 |
2,632.96 |
2,632.67 |
2,632.96 |
0.0K |
| 15:45 |
2,633.00 |
2,633.00 |
2,632.46 |
2,632.46 |
0.0K |
| 15:46 |
2,632.91 |
2,632.97 |
2,632.80 |
2,632.81 |
0.0K |
| 15:47 |
2,632.86 |
2,632.86 |
2,632.25 |
2,632.25 |
0.0K |
| 15:48 |
2,632.87 |
2,632.91 |
2,632.76 |
2,632.91 |
0.0K |
| 15:49 |
2,632.59 |
2,632.77 |
2,632.59 |
2,632.77 |
0.0K |
| 15:50 |
2,632.66 |
2,634.19 |
2,632.66 |
2,634.19 |
0.0K |
| 15:51 |
2,634.58 |
2,634.58 |
2,633.70 |
2,634.21 |
0.0K |
| 15:52 |
2,634.18 |
2,634.26 |
2,634.10 |
2,634.22 |
0.0K |
| 15:53 |
2,634.50 |
2,634.50 |
2,633.51 |
2,634.06 |
0.0K |
| 15:54 |
2,634.07 |
2,634.74 |
2,633.90 |
2,634.74 |
0.0K |
| 15:55 |
2,634.61 |
2,635.77 |
2,634.61 |
2,635.77 |
0.0K |
| 15:56 |
2,635.48 |
2,635.48 |
2,634.91 |
2,635.36 |
0.0K |
| 15:57 |
2,634.64 |
2,634.64 |
2,633.92 |
2,634.37 |
0.0K |
| 15:58 |
2,634.66 |
2,634.71 |
2,634.23 |
2,634.23 |
0.0K |
| 15:59 |
2,634.51 |
2,635.08 |
2,634.02 |
2,635.08 |
0.0K |
| 16:00 |
2,634.27 |
2,635.02 |
2,634.27 |
2,635.02 |
0.0K |
| 16:01 |
2,635.02 |
2,635.03 |
2,635.02 |
2,635.03 |
0.0K |
| 16:02 |
2,635.03 |
2,635.03 |
2,635.03 |
2,635.03 |
0.0K |
| 16:03 |
2,635.03 |
2,635.03 |
2,635.03 |
2,635.03 |
0.0K |
| 16:04 |
2,635.03 |
2,635.03 |
2,635.03 |
2,635.03 |
0.0K |
| 16:05 |
2,635.03 |
2,635.03 |
2,635.03 |
2,635.03 |
0.0K |
| 16:06 |
2,635.03 |
2,635.03 |
2,635.03 |
2,635.03 |
0.0K |
| 16:07 |
2,635.03 |
2,635.04 |
2,635.03 |
2,635.04 |
0.0K |
| 16:08 |
2,635.04 |
2,635.04 |
2,635.04 |
2,635.04 |
0.0K |
| 16:09 |
2,635.04 |
2,635.04 |
2,635.04 |
2,635.04 |
0.0K |
| 16:10 |
2,635.04 |
2,635.04 |
2,635.04 |
2,635.04 |
0.0K |
| 16:11 |
2,635.04 |
2,635.04 |
2,635.04 |
2,635.04 |
0.0K |
| 16:12 |
2,635.04 |
2,635.04 |
2,635.04 |
2,635.04 |
0.0K |
| 16:13 |
2,635.04 |
2,635.04 |
2,635.04 |
2,635.04 |
0.0K |
| 16:14 |
2,635.04 |
2,635.04 |
2,635.04 |
2,635.04 |
0.0K |
| 16:15 |
2,635.04 |
2,635.04 |
2,635.04 |
2,635.04 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|