| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,618.10 |
2,618.62 |
2,616.86 |
2,616.86 |
0.0K |
| 09:32 |
2,616.99 |
2,617.98 |
2,616.99 |
2,617.98 |
0.0K |
| 09:33 |
2,617.17 |
2,617.44 |
2,616.69 |
2,617.44 |
0.0K |
| 09:34 |
2,617.93 |
2,619.37 |
2,617.93 |
2,619.28 |
0.0K |
| 09:35 |
2,619.08 |
2,619.78 |
2,619.08 |
2,619.78 |
0.0K |
| 09:36 |
2,620.12 |
2,620.34 |
2,619.63 |
2,619.63 |
0.0K |
| 09:37 |
2,620.56 |
2,621.38 |
2,620.56 |
2,621.38 |
0.0K |
| 09:38 |
2,620.75 |
2,621.37 |
2,620.65 |
2,621.37 |
0.0K |
| 09:39 |
2,621.32 |
2,621.32 |
2,619.43 |
2,620.27 |
0.0K |
| 09:40 |
2,620.91 |
2,621.01 |
2,620.40 |
2,620.61 |
0.0K |
| 09:41 |
2,620.63 |
2,620.81 |
2,620.05 |
2,620.81 |
0.0K |
| 09:42 |
2,620.57 |
2,621.95 |
2,620.57 |
2,621.95 |
0.0K |
| 09:43 |
2,621.48 |
2,621.49 |
2,620.44 |
2,620.44 |
0.0K |
| 09:44 |
2,619.95 |
2,621.61 |
2,619.95 |
2,621.61 |
0.0K |
| 09:45 |
2,621.40 |
2,621.40 |
2,620.58 |
2,620.58 |
0.0K |
| 09:46 |
2,620.57 |
2,620.86 |
2,620.23 |
2,620.86 |
0.0K |
| 09:47 |
2,619.83 |
2,619.83 |
2,617.19 |
2,617.19 |
0.0K |
| 09:48 |
2,617.30 |
2,618.22 |
2,616.49 |
2,618.22 |
0.0K |
| 09:49 |
2,618.35 |
2,618.56 |
2,617.68 |
2,617.68 |
0.0K |
| 09:50 |
2,618.13 |
2,618.13 |
2,616.58 |
2,616.58 |
0.0K |
| 09:51 |
2,617.17 |
2,617.17 |
2,616.80 |
2,617.16 |
0.0K |
| 09:52 |
2,617.52 |
2,617.52 |
2,616.07 |
2,616.07 |
0.0K |
| 09:53 |
2,615.71 |
2,615.71 |
2,614.93 |
2,614.93 |
0.0K |
| 09:54 |
2,613.74 |
2,613.74 |
2,612.61 |
2,612.61 |
0.0K |
| 09:55 |
2,613.35 |
2,614.57 |
2,613.13 |
2,614.57 |
0.0K |
| 09:56 |
2,614.98 |
2,614.98 |
2,613.91 |
2,614.64 |
0.0K |
| 09:57 |
2,614.56 |
2,614.56 |
2,613.59 |
2,613.59 |
0.0K |
| 09:58 |
2,612.56 |
2,612.56 |
2,612.16 |
2,612.16 |
0.0K |
| 09:59 |
2,612.18 |
2,612.18 |
2,610.93 |
2,611.65 |
0.0K |
| 10:00 |
2,611.91 |
2,612.14 |
2,611.82 |
2,611.82 |
0.0K |
| 10:01 |
2,612.15 |
2,613.61 |
2,612.15 |
2,613.61 |
0.0K |
| 10:02 |
2,613.86 |
2,615.05 |
2,613.86 |
2,615.05 |
0.0K |
| 10:03 |
2,615.04 |
2,615.89 |
2,615.04 |
2,615.89 |
0.0K |
| 10:04 |
2,615.85 |
2,615.85 |
2,615.39 |
2,615.42 |
0.0K |
| 10:05 |
2,615.15 |
2,615.45 |
2,615.15 |
2,615.21 |
0.0K |
| 10:06 |
2,615.85 |
2,617.09 |
2,615.85 |
2,617.09 |
0.0K |
| 10:07 |
2,617.41 |
2,617.91 |
2,617.41 |
2,617.58 |
0.0K |
| 10:08 |
2,617.86 |
2,618.97 |
2,617.86 |
2,618.94 |
0.0K |
| 10:09 |
2,618.87 |
2,618.87 |
2,618.61 |
2,618.64 |
0.0K |
| 10:10 |
2,618.04 |
2,618.04 |
2,617.59 |
2,617.61 |
0.0K |
| 10:11 |
2,617.89 |
2,619.44 |
2,617.89 |
2,619.44 |
0.0K |
| 10:12 |
2,619.74 |
2,620.40 |
2,619.74 |
2,620.40 |
0.0K |
| 10:13 |
2,620.48 |
2,620.92 |
2,620.48 |
2,620.69 |
0.0K |
| 10:14 |
2,618.38 |
2,618.95 |
2,618.38 |
2,618.66 |
0.0K |
| 10:15 |
2,618.79 |
2,619.24 |
2,618.79 |
2,619.18 |
0.0K |
| 10:16 |
2,619.69 |
2,621.12 |
2,619.69 |
2,620.57 |
0.0K |
| 10:17 |
2,621.01 |
2,621.01 |
2,620.69 |
2,620.99 |
0.0K |
| 10:18 |
2,620.69 |
2,620.81 |
2,619.73 |
2,619.73 |
0.0K |
| 10:19 |
2,620.22 |
2,620.52 |
2,620.17 |
2,620.52 |
0.0K |
| 10:20 |
2,619.41 |
2,619.41 |
2,618.35 |
2,618.64 |
0.0K |
| 10:21 |
2,618.50 |
2,618.65 |
2,618.42 |
2,618.45 |
0.0K |
| 10:22 |
2,617.79 |
2,618.34 |
2,617.79 |
2,617.90 |
0.0K |
| 10:23 |
2,616.13 |
2,617.00 |
2,616.13 |
2,617.00 |
0.0K |
| 10:24 |
2,617.43 |
2,617.75 |
2,617.27 |
2,617.29 |
0.0K |
| 10:25 |
2,617.25 |
2,618.34 |
2,617.25 |
2,618.34 |
0.0K |
| 10:26 |
2,618.18 |
2,618.79 |
2,618.06 |
2,618.06 |
0.0K |
| 10:27 |
2,617.18 |
2,617.18 |
2,616.75 |
2,616.88 |
0.0K |
| 10:28 |
2,616.20 |
2,616.20 |
2,615.51 |
2,615.51 |
0.0K |
| 10:29 |
2,615.25 |
2,615.33 |
2,615.02 |
2,615.33 |
0.0K |
| 10:30 |
2,615.26 |
2,616.02 |
2,615.26 |
2,615.82 |
0.0K |
| 10:31 |
2,615.21 |
2,615.68 |
2,614.75 |
2,614.75 |
0.0K |
| 10:32 |
2,615.76 |
2,615.92 |
2,615.01 |
2,615.27 |
0.0K |
| 10:33 |
2,615.25 |
2,615.25 |
2,614.22 |
2,615.13 |
0.0K |
| 10:34 |
2,615.21 |
2,615.21 |
2,614.82 |
2,614.82 |
0.0K |
| 10:35 |
2,614.16 |
2,614.49 |
2,614.16 |
2,614.49 |
0.0K |
| 10:36 |
2,614.50 |
2,614.87 |
2,614.50 |
2,614.87 |
0.0K |
| 10:37 |
2,614.73 |
2,614.73 |
2,612.78 |
2,612.78 |
0.0K |
| 10:38 |
2,613.11 |
2,613.24 |
2,612.36 |
2,612.36 |
0.0K |
| 10:39 |
2,612.73 |
2,612.73 |
2,612.18 |
2,612.18 |
0.0K |
| 10:40 |
2,612.17 |
2,613.48 |
2,611.99 |
2,613.48 |
0.0K |
| 10:41 |
2,613.73 |
2,614.86 |
2,613.73 |
2,614.86 |
0.0K |
| 10:42 |
2,614.86 |
2,615.11 |
2,614.85 |
2,614.98 |
0.0K |
| 10:43 |
2,615.15 |
2,615.75 |
2,615.15 |
2,615.75 |
0.0K |
| 10:44 |
2,616.44 |
2,617.05 |
2,616.44 |
2,617.03 |
0.0K |
| 10:45 |
2,617.05 |
2,617.05 |
2,616.19 |
2,616.19 |
0.0K |
| 10:46 |
2,614.93 |
2,614.93 |
2,614.15 |
2,614.15 |
0.0K |
| 10:47 |
2,614.40 |
2,615.33 |
2,614.40 |
2,615.33 |
0.0K |
| 10:48 |
2,615.17 |
2,615.17 |
2,614.08 |
2,614.28 |
0.0K |
| 10:49 |
2,614.61 |
2,614.61 |
2,613.86 |
2,614.07 |
0.0K |
| 10:50 |
2,613.40 |
2,613.40 |
2,611.84 |
2,612.17 |
0.0K |
| 10:51 |
2,612.48 |
2,612.48 |
2,610.97 |
2,611.92 |
0.0K |
| 10:52 |
2,612.75 |
2,612.86 |
2,612.34 |
2,612.34 |
0.0K |
| 10:53 |
2,612.30 |
2,613.09 |
2,612.19 |
2,613.09 |
0.0K |
| 10:54 |
2,613.24 |
2,613.24 |
2,613.04 |
2,613.18 |
0.0K |
| 10:55 |
2,614.02 |
2,614.12 |
2,612.65 |
2,612.65 |
0.0K |
| 10:56 |
2,612.01 |
2,612.01 |
2,611.45 |
2,611.45 |
0.0K |
| 10:57 |
2,611.72 |
2,611.72 |
2,611.46 |
2,611.46 |
0.0K |
| 10:58 |
2,610.85 |
2,611.07 |
2,610.82 |
2,610.82 |
0.0K |
| 10:59 |
2,610.74 |
2,610.88 |
2,610.35 |
2,610.35 |
0.0K |
| 11:00 |
2,610.24 |
2,610.36 |
2,609.28 |
2,609.35 |
0.0K |
| 11:01 |
2,609.27 |
2,609.27 |
2,608.69 |
2,608.69 |
0.0K |
| 11:02 |
2,608.27 |
2,608.56 |
2,607.31 |
2,607.31 |
0.0K |
| 11:03 |
2,606.29 |
2,606.29 |
2,605.44 |
2,605.44 |
0.0K |
| 11:04 |
2,605.67 |
2,605.67 |
2,603.90 |
2,604.44 |
0.0K |
| 11:05 |
2,604.65 |
2,605.01 |
2,604.65 |
2,605.01 |
0.0K |
| 11:06 |
2,605.15 |
2,605.94 |
2,605.15 |
2,605.94 |
0.0K |
| 11:07 |
2,606.46 |
2,606.84 |
2,606.46 |
2,606.84 |
0.0K |
| 11:08 |
2,606.64 |
2,607.03 |
2,606.64 |
2,607.03 |
0.0K |
| 11:09 |
2,607.31 |
2,608.06 |
2,607.05 |
2,608.06 |
0.0K |
| 11:10 |
2,607.56 |
2,607.78 |
2,606.63 |
2,606.63 |
0.0K |
| 11:11 |
2,606.95 |
2,607.24 |
2,606.59 |
2,606.59 |
0.0K |
| 11:12 |
2,606.44 |
2,606.70 |
2,605.40 |
2,605.40 |
0.0K |
| 11:13 |
2,605.19 |
2,605.88 |
2,605.19 |
2,605.72 |
0.0K |
| 11:14 |
2,605.46 |
2,606.00 |
2,605.42 |
2,605.87 |
0.0K |
| 11:15 |
2,606.10 |
2,606.10 |
2,605.38 |
2,605.38 |
0.0K |
| 11:16 |
2,605.18 |
2,606.51 |
2,605.18 |
2,606.51 |
0.0K |
| 11:17 |
2,607.28 |
2,607.72 |
2,607.28 |
2,607.28 |
0.0K |
| 11:18 |
2,607.05 |
2,607.27 |
2,606.01 |
2,606.01 |
0.0K |
| 11:19 |
2,606.67 |
2,606.67 |
2,606.05 |
2,606.05 |
0.0K |
| 11:20 |
2,606.06 |
2,606.43 |
2,606.06 |
2,606.38 |
0.0K |
| 11:21 |
2,606.76 |
2,607.31 |
2,606.76 |
2,607.03 |
0.0K |
| 11:22 |
2,606.80 |
2,607.96 |
2,606.80 |
2,607.95 |
0.0K |
| 11:23 |
2,608.29 |
2,608.29 |
2,607.73 |
2,607.75 |
0.0K |
| 11:24 |
2,607.53 |
2,607.54 |
2,607.21 |
2,607.21 |
0.0K |
| 11:25 |
2,607.57 |
2,607.57 |
2,607.19 |
2,607.19 |
0.0K |
| 11:26 |
2,608.25 |
2,609.41 |
2,608.25 |
2,609.41 |
0.0K |
| 11:27 |
2,609.32 |
2,609.59 |
2,609.32 |
2,609.50 |
0.0K |
| 11:28 |
2,609.79 |
2,610.54 |
2,609.79 |
2,609.87 |
0.0K |
| 11:29 |
2,608.69 |
2,608.69 |
2,607.13 |
2,607.13 |
0.0K |
| 11:30 |
2,606.97 |
2,607.54 |
2,606.91 |
2,607.54 |
0.0K |
| 11:31 |
2,607.78 |
2,607.92 |
2,607.46 |
2,607.46 |
0.0K |
| 11:32 |
2,607.34 |
2,607.34 |
2,606.47 |
2,606.47 |
0.0K |
| 11:33 |
2,607.09 |
2,607.68 |
2,607.09 |
2,607.10 |
0.0K |
| 11:34 |
2,607.12 |
2,607.48 |
2,607.11 |
2,607.46 |
0.0K |
| 11:35 |
2,607.26 |
2,607.33 |
2,606.98 |
2,607.08 |
0.0K |
| 11:36 |
2,607.05 |
2,607.05 |
2,605.97 |
2,606.44 |
0.0K |
| 11:37 |
2,606.59 |
2,606.67 |
2,605.75 |
2,606.34 |
0.0K |
| 11:38 |
2,606.12 |
2,606.12 |
2,604.25 |
2,604.33 |
0.0K |
| 11:39 |
2,604.01 |
2,604.70 |
2,604.01 |
2,604.67 |
0.0K |
| 11:40 |
2,604.85 |
2,605.43 |
2,604.79 |
2,604.79 |
0.0K |
| 11:41 |
2,604.46 |
2,604.46 |
2,602.60 |
2,602.60 |
0.0K |
| 11:42 |
2,602.12 |
2,602.31 |
2,602.12 |
2,602.31 |
0.0K |
| 11:43 |
2,602.30 |
2,602.30 |
2,601.36 |
2,601.36 |
0.0K |
| 11:44 |
2,601.14 |
2,601.14 |
2,600.89 |
2,600.98 |
0.0K |
| 11:45 |
2,600.85 |
2,601.32 |
2,600.85 |
2,601.27 |
0.0K |
| 11:46 |
2,600.77 |
2,601.08 |
2,600.29 |
2,601.04 |
0.0K |
| 11:47 |
2,601.24 |
2,601.58 |
2,601.24 |
2,601.36 |
0.0K |
| 11:48 |
2,600.97 |
2,601.26 |
2,600.97 |
2,601.26 |
0.0K |
| 11:49 |
2,600.76 |
2,601.25 |
2,600.76 |
2,600.81 |
0.0K |
| 11:50 |
2,600.86 |
2,601.09 |
2,600.42 |
2,601.09 |
0.0K |
| 11:51 |
2,600.88 |
2,601.66 |
2,600.78 |
2,601.66 |
0.0K |
| 11:52 |
2,601.19 |
2,601.52 |
2,601.17 |
2,601.45 |
0.0K |
| 11:53 |
2,601.23 |
2,601.23 |
2,600.84 |
2,600.84 |
0.0K |
| 11:54 |
2,601.04 |
2,601.04 |
2,600.23 |
2,600.50 |
0.0K |
| 11:55 |
2,600.52 |
2,601.61 |
2,600.52 |
2,601.43 |
0.0K |
| 11:56 |
2,601.01 |
2,601.01 |
2,600.28 |
2,600.32 |
0.0K |
| 11:57 |
2,600.30 |
2,600.30 |
2,598.58 |
2,598.58 |
0.0K |
| 11:58 |
2,598.49 |
2,598.86 |
2,598.49 |
2,598.86 |
0.0K |
| 11:59 |
2,598.71 |
2,598.84 |
2,598.58 |
2,598.58 |
0.0K |
| 12:00 |
2,597.79 |
2,597.79 |
2,597.21 |
2,597.28 |
0.0K |
| 12:01 |
2,597.00 |
2,597.52 |
2,597.00 |
2,597.42 |
0.0K |
| 12:02 |
2,597.65 |
2,597.84 |
2,597.65 |
2,597.84 |
0.0K |
| 12:03 |
2,597.07 |
2,597.73 |
2,597.07 |
2,597.55 |
0.0K |
| 12:04 |
2,597.28 |
2,598.89 |
2,597.28 |
2,598.89 |
0.0K |
| 12:05 |
2,598.80 |
2,598.80 |
2,598.15 |
2,598.15 |
0.0K |
| 12:06 |
2,598.18 |
2,599.29 |
2,597.92 |
2,599.29 |
0.0K |
| 12:07 |
2,599.95 |
2,600.43 |
2,599.78 |
2,600.43 |
0.0K |
| 12:08 |
2,600.62 |
2,600.70 |
2,600.59 |
2,600.65 |
0.0K |
| 12:09 |
2,600.93 |
2,600.93 |
2,600.40 |
2,600.40 |
0.0K |
| 12:10 |
2,600.31 |
2,601.13 |
2,600.31 |
2,601.13 |
0.0K |
| 12:11 |
2,600.69 |
2,602.05 |
2,600.69 |
2,602.05 |
0.0K |
| 12:12 |
2,601.97 |
2,601.99 |
2,601.19 |
2,601.19 |
0.0K |
| 12:13 |
2,601.23 |
2,601.23 |
2,601.00 |
2,601.14 |
0.0K |
| 12:14 |
2,601.39 |
2,601.69 |
2,601.32 |
2,601.32 |
0.0K |
| 12:15 |
2,601.10 |
2,601.37 |
2,600.89 |
2,600.89 |
0.0K |
| 12:16 |
2,601.06 |
2,601.79 |
2,601.06 |
2,601.79 |
0.0K |
| 12:17 |
2,601.93 |
2,602.51 |
2,601.93 |
2,602.51 |
0.0K |
| 12:18 |
2,602.39 |
2,602.86 |
2,602.17 |
2,602.86 |
0.0K |
| 12:19 |
2,602.70 |
2,602.70 |
2,601.90 |
2,601.91 |
0.0K |
| 12:20 |
2,601.24 |
2,601.46 |
2,600.59 |
2,600.59 |
0.0K |
| 12:21 |
2,600.73 |
2,600.73 |
2,599.36 |
2,599.36 |
0.0K |
| 12:22 |
2,599.65 |
2,599.65 |
2,599.02 |
2,599.17 |
0.0K |
| 12:23 |
2,599.27 |
2,600.14 |
2,599.27 |
2,600.14 |
0.0K |
| 12:24 |
2,599.85 |
2,600.06 |
2,599.85 |
2,600.06 |
0.0K |
| 12:25 |
2,600.24 |
2,600.79 |
2,600.24 |
2,600.69 |
0.0K |
| 12:26 |
2,600.89 |
2,600.89 |
2,600.40 |
2,600.74 |
0.0K |
| 12:27 |
2,600.73 |
2,600.78 |
2,600.42 |
2,600.42 |
0.0K |
| 12:28 |
2,600.61 |
2,601.33 |
2,600.61 |
2,601.33 |
0.0K |
| 12:29 |
2,601.71 |
2,602.29 |
2,601.71 |
2,602.19 |
0.0K |
| 12:30 |
2,601.66 |
2,601.66 |
2,600.61 |
2,600.61 |
0.0K |
| 12:31 |
2,600.38 |
2,600.38 |
2,600.01 |
2,600.05 |
0.0K |
| 12:32 |
2,599.76 |
2,599.76 |
2,599.55 |
2,599.70 |
0.0K |
| 12:33 |
2,599.36 |
2,599.36 |
2,598.68 |
2,598.68 |
0.0K |
| 12:34 |
2,598.93 |
2,598.93 |
2,597.42 |
2,597.42 |
0.0K |
| 12:35 |
2,597.58 |
2,597.58 |
2,596.45 |
2,597.00 |
0.0K |
| 12:36 |
2,597.37 |
2,599.15 |
2,597.37 |
2,599.15 |
0.0K |
| 12:37 |
2,599.07 |
2,599.18 |
2,598.76 |
2,599.18 |
0.0K |
| 12:38 |
2,599.11 |
2,599.71 |
2,599.11 |
2,599.71 |
0.0K |
| 12:39 |
2,599.30 |
2,600.05 |
2,599.09 |
2,600.05 |
0.0K |
| 12:40 |
2,600.08 |
2,600.08 |
2,599.84 |
2,599.84 |
0.0K |
| 12:41 |
2,600.08 |
2,600.46 |
2,600.08 |
2,600.34 |
0.0K |
| 12:42 |
2,600.77 |
2,602.44 |
2,600.77 |
2,602.44 |
0.0K |
| 12:43 |
2,602.50 |
2,603.56 |
2,602.50 |
2,603.56 |
0.0K |
| 12:44 |
2,603.63 |
2,603.77 |
2,603.36 |
2,603.36 |
0.0K |
| 12:45 |
2,603.33 |
2,603.44 |
2,603.09 |
2,603.09 |
0.0K |
| 12:46 |
2,602.76 |
2,603.08 |
2,602.76 |
2,602.90 |
0.0K |
| 12:47 |
2,602.91 |
2,603.03 |
2,602.47 |
2,602.47 |
0.0K |
| 12:48 |
2,601.87 |
2,602.70 |
2,601.87 |
2,602.70 |
0.0K |
| 12:49 |
2,602.88 |
2,602.88 |
2,602.58 |
2,602.66 |
0.0K |
| 12:50 |
2,602.61 |
2,603.67 |
2,602.61 |
2,603.67 |
0.0K |
| 12:51 |
2,603.16 |
2,603.84 |
2,603.16 |
2,603.84 |
0.0K |
| 12:52 |
2,603.43 |
2,603.81 |
2,603.43 |
2,603.65 |
0.0K |
| 12:53 |
2,603.72 |
2,604.59 |
2,603.72 |
2,604.50 |
0.0K |
| 12:54 |
2,604.67 |
2,604.67 |
2,604.33 |
2,604.33 |
0.0K |
| 12:55 |
2,604.03 |
2,604.03 |
2,603.45 |
2,603.64 |
0.0K |
| 12:56 |
2,603.86 |
2,603.86 |
2,602.28 |
2,602.33 |
0.0K |
| 12:57 |
2,602.17 |
2,603.01 |
2,602.17 |
2,602.87 |
0.0K |
| 12:58 |
2,603.05 |
2,603.52 |
2,603.05 |
2,603.52 |
0.0K |
| 12:59 |
2,603.13 |
2,603.60 |
2,603.13 |
2,603.60 |
0.0K |
| 13:00 |
2,603.61 |
2,603.79 |
2,603.33 |
2,603.79 |
0.0K |
| 13:01 |
2,604.08 |
2,604.08 |
2,603.42 |
2,603.60 |
0.0K |
| 13:02 |
2,604.12 |
2,604.80 |
2,604.12 |
2,604.80 |
0.0K |
| 13:03 |
2,604.58 |
2,605.37 |
2,604.58 |
2,605.37 |
0.0K |
| 13:04 |
2,605.33 |
2,605.97 |
2,605.33 |
2,605.97 |
0.0K |
| 13:05 |
2,605.96 |
2,606.13 |
2,605.84 |
2,605.84 |
0.0K |
| 13:06 |
2,605.83 |
2,605.87 |
2,605.66 |
2,605.87 |
0.0K |
| 13:07 |
2,605.77 |
2,606.19 |
2,605.77 |
2,606.10 |
0.0K |
| 13:08 |
2,605.97 |
2,606.53 |
2,605.93 |
2,606.53 |
0.0K |
| 13:09 |
2,606.48 |
2,606.48 |
2,605.97 |
2,605.97 |
0.0K |
| 13:10 |
2,606.06 |
2,606.12 |
2,605.64 |
2,605.69 |
0.0K |
| 13:11 |
2,605.62 |
2,605.88 |
2,605.62 |
2,605.80 |
0.0K |
| 13:12 |
2,605.74 |
2,605.77 |
2,605.64 |
2,605.77 |
0.0K |
| 13:13 |
2,605.81 |
2,605.81 |
2,605.47 |
2,605.60 |
0.0K |
| 13:14 |
2,605.68 |
2,605.96 |
2,605.68 |
2,605.82 |
0.0K |
| 13:15 |
2,606.03 |
2,606.03 |
2,605.50 |
2,605.98 |
0.0K |
| 13:16 |
2,606.14 |
2,607.21 |
2,606.10 |
2,607.21 |
0.0K |
| 13:17 |
2,607.47 |
2,608.00 |
2,607.47 |
2,607.97 |
0.0K |
| 13:18 |
2,607.98 |
2,608.47 |
2,607.98 |
2,608.19 |
0.0K |
| 13:19 |
2,608.33 |
2,608.33 |
2,607.69 |
2,607.69 |
0.0K |
| 13:20 |
2,607.76 |
2,608.02 |
2,607.54 |
2,608.02 |
0.0K |
| 13:21 |
2,608.15 |
2,608.40 |
2,608.13 |
2,608.40 |
0.0K |
| 13:22 |
2,608.48 |
2,608.57 |
2,608.41 |
2,608.53 |
0.0K |
| 13:23 |
2,608.40 |
2,608.65 |
2,608.34 |
2,608.56 |
0.0K |
| 13:24 |
2,608.99 |
2,609.39 |
2,608.99 |
2,609.39 |
0.0K |
| 13:25 |
2,609.47 |
2,609.95 |
2,609.47 |
2,609.68 |
0.0K |
| 13:26 |
2,609.81 |
2,610.11 |
2,609.75 |
2,610.11 |
0.0K |
| 13:27 |
2,610.16 |
2,610.19 |
2,610.09 |
2,610.19 |
0.0K |
| 13:28 |
2,610.41 |
2,610.64 |
2,610.39 |
2,610.64 |
0.0K |
| 13:29 |
2,611.30 |
2,611.37 |
2,610.97 |
2,610.97 |
0.0K |
| 13:30 |
2,610.97 |
2,610.97 |
2,610.65 |
2,610.65 |
0.0K |
| 13:31 |
2,610.78 |
2,610.78 |
2,610.46 |
2,610.53 |
0.0K |
| 13:32 |
2,610.76 |
2,611.32 |
2,610.76 |
2,611.13 |
0.0K |
| 13:33 |
2,611.26 |
2,611.26 |
2,610.60 |
2,610.69 |
0.0K |
| 13:34 |
2,610.63 |
2,610.76 |
2,610.63 |
2,610.76 |
0.0K |
| 13:35 |
2,611.07 |
2,611.16 |
2,611.07 |
2,611.10 |
0.0K |
| 13:36 |
2,611.06 |
2,612.29 |
2,611.06 |
2,612.29 |
0.0K |
| 13:37 |
2,612.22 |
2,612.52 |
2,612.22 |
2,612.52 |
0.0K |
| 13:38 |
2,612.60 |
2,612.60 |
2,612.31 |
2,612.31 |
0.0K |
| 13:39 |
2,612.30 |
2,612.34 |
2,612.20 |
2,612.20 |
0.0K |
| 13:40 |
2,612.94 |
2,613.63 |
2,612.88 |
2,613.63 |
0.0K |
| 13:41 |
2,613.86 |
2,613.95 |
2,613.70 |
2,613.70 |
0.0K |
| 13:42 |
2,613.65 |
2,613.93 |
2,613.65 |
2,613.84 |
0.0K |
| 13:43 |
2,613.82 |
2,615.10 |
2,613.82 |
2,615.10 |
0.0K |
| 13:44 |
2,615.18 |
2,615.18 |
2,614.82 |
2,614.82 |
0.0K |
| 13:45 |
2,614.86 |
2,614.89 |
2,614.68 |
2,614.68 |
0.0K |
| 13:46 |
2,614.78 |
2,615.10 |
2,614.78 |
2,615.10 |
0.0K |
| 13:47 |
2,615.66 |
2,615.92 |
2,615.66 |
2,615.73 |
0.0K |
| 13:48 |
2,615.69 |
2,616.20 |
2,615.66 |
2,616.20 |
0.0K |
| 13:49 |
2,616.29 |
2,616.29 |
2,616.04 |
2,616.20 |
0.0K |
| 13:50 |
2,616.26 |
2,616.48 |
2,616.26 |
2,616.27 |
0.0K |
| 13:51 |
2,616.43 |
2,616.74 |
2,616.43 |
2,616.57 |
0.0K |
| 13:52 |
2,616.61 |
2,617.13 |
2,616.61 |
2,616.87 |
0.0K |
| 13:53 |
2,616.77 |
2,616.77 |
2,616.17 |
2,616.17 |
0.0K |
| 13:54 |
2,616.34 |
2,616.82 |
2,616.34 |
2,616.82 |
0.0K |
| 13:55 |
2,617.10 |
2,617.10 |
2,616.97 |
2,616.99 |
0.0K |
| 13:56 |
2,617.11 |
2,617.62 |
2,617.11 |
2,617.21 |
0.0K |
| 13:57 |
2,617.14 |
2,617.28 |
2,617.08 |
2,617.08 |
0.0K |
| 13:58 |
2,617.03 |
2,617.03 |
2,616.54 |
2,616.54 |
0.0K |
| 13:59 |
2,616.48 |
2,616.63 |
2,616.48 |
2,616.63 |
0.0K |
| 14:00 |
2,616.68 |
2,616.68 |
2,615.90 |
2,616.26 |
0.0K |
| 14:01 |
2,616.11 |
2,616.11 |
2,615.04 |
2,615.04 |
0.0K |
| 14:02 |
2,615.47 |
2,616.21 |
2,615.47 |
2,616.21 |
0.0K |
| 14:03 |
2,615.87 |
2,616.08 |
2,615.60 |
2,615.60 |
0.0K |
| 14:04 |
2,615.44 |
2,615.65 |
2,615.44 |
2,615.65 |
0.0K |
| 14:05 |
2,615.59 |
2,615.75 |
2,615.59 |
2,615.75 |
0.0K |
| 14:06 |
2,615.49 |
2,616.43 |
2,615.49 |
2,616.42 |
0.0K |
| 14:07 |
2,616.44 |
2,616.46 |
2,616.10 |
2,616.29 |
0.0K |
| 14:08 |
2,616.66 |
2,616.90 |
2,616.66 |
2,616.87 |
0.0K |
| 14:09 |
2,616.78 |
2,616.78 |
2,615.85 |
2,615.85 |
0.0K |
| 14:10 |
2,616.06 |
2,616.13 |
2,615.85 |
2,615.85 |
0.0K |
| 14:11 |
2,615.76 |
2,615.91 |
2,615.76 |
2,615.83 |
0.0K |
| 14:12 |
2,615.63 |
2,615.63 |
2,614.93 |
2,614.93 |
0.0K |
| 14:13 |
2,614.85 |
2,614.88 |
2,614.81 |
2,614.85 |
0.0K |
| 14:14 |
2,615.22 |
2,615.84 |
2,615.22 |
2,615.84 |
0.0K |
| 14:15 |
2,615.81 |
2,615.93 |
2,615.81 |
2,615.93 |
0.0K |
| 14:16 |
2,615.98 |
2,616.13 |
2,615.92 |
2,616.13 |
0.0K |
| 14:17 |
2,615.90 |
2,616.02 |
2,615.88 |
2,616.02 |
0.0K |
| 14:18 |
2,616.22 |
2,617.22 |
2,616.22 |
2,617.22 |
0.0K |
| 14:19 |
2,617.49 |
2,617.49 |
2,616.94 |
2,616.94 |
0.0K |
| 14:20 |
2,616.91 |
2,616.91 |
2,616.66 |
2,616.66 |
0.0K |
| 14:21 |
2,616.47 |
2,616.80 |
2,616.37 |
2,616.80 |
0.0K |
| 14:22 |
2,616.71 |
2,616.92 |
2,616.71 |
2,616.92 |
0.0K |
| 14:23 |
2,616.92 |
2,616.97 |
2,616.77 |
2,616.97 |
0.0K |
| 14:24 |
2,616.88 |
2,617.09 |
2,616.88 |
2,617.09 |
0.0K |
| 14:25 |
2,617.12 |
2,617.65 |
2,617.06 |
2,617.32 |
0.0K |
| 14:26 |
2,617.24 |
2,617.31 |
2,617.19 |
2,617.19 |
0.0K |
| 14:27 |
2,617.15 |
2,617.15 |
2,616.17 |
2,616.17 |
0.0K |
| 14:28 |
2,616.35 |
2,616.35 |
2,615.82 |
2,615.82 |
0.0K |
| 14:29 |
2,615.71 |
2,615.71 |
2,615.42 |
2,615.42 |
0.0K |
| 14:30 |
2,615.12 |
2,615.12 |
2,614.77 |
2,614.91 |
0.0K |
| 14:31 |
2,615.06 |
2,615.24 |
2,614.80 |
2,615.21 |
0.0K |
| 14:32 |
2,615.46 |
2,615.93 |
2,615.46 |
2,615.82 |
0.0K |
| 14:33 |
2,615.97 |
2,616.23 |
2,615.97 |
2,616.23 |
0.0K |
| 14:34 |
2,616.37 |
2,616.94 |
2,616.37 |
2,616.64 |
0.0K |
| 14:35 |
2,616.50 |
2,616.83 |
2,616.50 |
2,616.70 |
0.0K |
| 14:36 |
2,616.79 |
2,617.40 |
2,616.79 |
2,617.40 |
0.0K |
| 14:37 |
2,617.21 |
2,617.21 |
2,616.89 |
2,616.89 |
0.0K |
| 14:38 |
2,616.78 |
2,616.99 |
2,616.78 |
2,616.79 |
0.0K |
| 14:39 |
2,617.04 |
2,617.04 |
2,616.68 |
2,616.68 |
0.0K |
| 14:40 |
2,616.64 |
2,616.64 |
2,616.38 |
2,616.38 |
0.0K |
| 14:41 |
2,616.37 |
2,616.66 |
2,616.26 |
2,616.46 |
0.0K |
| 14:42 |
2,616.70 |
2,616.70 |
2,616.15 |
2,616.15 |
0.0K |
| 14:43 |
2,616.17 |
2,616.17 |
2,615.90 |
2,615.90 |
0.0K |
| 14:44 |
2,615.83 |
2,615.83 |
2,614.90 |
2,614.90 |
0.0K |
| 14:45 |
2,615.20 |
2,615.20 |
2,614.71 |
2,614.71 |
0.0K |
| 14:46 |
2,614.73 |
2,614.73 |
2,614.48 |
2,614.57 |
0.0K |
| 14:47 |
2,614.52 |
2,614.61 |
2,614.46 |
2,614.46 |
0.0K |
| 14:48 |
2,614.72 |
2,614.86 |
2,614.67 |
2,614.67 |
0.0K |
| 14:49 |
2,614.76 |
2,614.80 |
2,614.21 |
2,614.21 |
0.0K |
| 14:50 |
2,614.15 |
2,614.15 |
2,613.59 |
2,613.59 |
0.0K |
| 14:51 |
2,613.48 |
2,613.48 |
2,612.72 |
2,612.72 |
0.0K |
| 14:52 |
2,612.13 |
2,612.16 |
2,611.90 |
2,612.03 |
0.0K |
| 14:53 |
2,611.65 |
2,611.65 |
2,610.97 |
2,610.97 |
0.0K |
| 14:54 |
2,610.65 |
2,610.70 |
2,610.49 |
2,610.70 |
0.0K |
| 14:55 |
2,609.89 |
2,610.08 |
2,609.89 |
2,610.02 |
0.0K |
| 14:56 |
2,609.69 |
2,609.69 |
2,607.59 |
2,607.59 |
0.0K |
| 14:57 |
2,607.33 |
2,607.33 |
2,606.65 |
2,607.14 |
0.0K |
| 14:58 |
2,606.67 |
2,606.67 |
2,605.99 |
2,605.99 |
0.0K |
| 14:59 |
2,606.16 |
2,606.16 |
2,604.86 |
2,604.86 |
0.0K |
| 15:00 |
2,605.33 |
2,605.89 |
2,604.69 |
2,604.69 |
0.0K |
| 15:01 |
2,604.04 |
2,604.04 |
2,603.54 |
2,603.54 |
0.0K |
| 15:02 |
2,603.52 |
2,603.70 |
2,601.74 |
2,601.74 |
0.0K |
| 15:03 |
2,601.30 |
2,601.93 |
2,601.30 |
2,601.72 |
0.0K |
| 15:04 |
2,602.26 |
2,602.26 |
2,599.18 |
2,599.18 |
0.0K |
| 15:05 |
2,599.61 |
2,600.25 |
2,599.61 |
2,600.25 |
0.0K |
| 15:06 |
2,600.88 |
2,601.02 |
2,600.29 |
2,600.29 |
0.0K |
| 15:07 |
2,599.84 |
2,599.94 |
2,599.19 |
2,599.94 |
0.0K |
| 15:08 |
2,600.06 |
2,601.30 |
2,600.06 |
2,600.65 |
0.0K |
| 15:09 |
2,601.61 |
2,601.61 |
2,600.98 |
2,601.15 |
0.0K |
| 15:10 |
2,601.34 |
2,601.34 |
2,600.13 |
2,600.18 |
0.0K |
| 15:11 |
2,600.21 |
2,600.89 |
2,600.02 |
2,600.02 |
0.0K |
| 15:12 |
2,600.14 |
2,601.06 |
2,600.14 |
2,601.06 |
0.0K |
| 15:13 |
2,601.28 |
2,601.42 |
2,601.21 |
2,601.21 |
0.0K |
| 15:14 |
2,601.31 |
2,601.66 |
2,601.19 |
2,601.19 |
0.0K |
| 15:15 |
2,600.88 |
2,602.29 |
2,600.88 |
2,602.29 |
0.0K |
| 15:16 |
2,602.87 |
2,602.87 |
2,602.05 |
2,602.05 |
0.0K |
| 15:17 |
2,602.18 |
2,603.56 |
2,602.18 |
2,603.37 |
0.0K |
| 15:18 |
2,602.88 |
2,602.88 |
2,602.30 |
2,602.30 |
0.0K |
| 15:19 |
2,602.65 |
2,602.85 |
2,602.29 |
2,602.85 |
0.0K |
| 15:20 |
2,602.81 |
2,603.09 |
2,602.66 |
2,602.83 |
0.0K |
| 15:21 |
2,602.16 |
2,602.43 |
2,602.15 |
2,602.15 |
0.0K |
| 15:22 |
2,602.04 |
2,602.07 |
2,601.78 |
2,601.78 |
0.0K |
| 15:23 |
2,601.41 |
2,602.26 |
2,601.41 |
2,602.26 |
0.0K |
| 15:24 |
2,602.48 |
2,605.00 |
2,602.48 |
2,605.00 |
0.0K |
| 15:25 |
2,604.67 |
2,604.86 |
2,604.39 |
2,604.39 |
0.0K |
| 15:26 |
2,604.37 |
2,604.37 |
2,603.30 |
2,603.30 |
0.0K |
| 15:27 |
2,603.15 |
2,603.50 |
2,603.15 |
2,603.45 |
0.0K |
| 15:28 |
2,603.66 |
2,604.12 |
2,603.66 |
2,603.83 |
0.0K |
| 15:29 |
2,604.16 |
2,604.66 |
2,604.16 |
2,604.66 |
0.0K |
| 15:30 |
2,604.85 |
2,605.17 |
2,604.59 |
2,604.59 |
0.0K |
| 15:31 |
2,604.52 |
2,604.52 |
2,603.89 |
2,604.14 |
0.0K |
| 15:32 |
2,604.08 |
2,604.08 |
2,603.49 |
2,603.98 |
0.0K |
| 15:33 |
2,603.74 |
2,603.74 |
2,603.30 |
2,603.42 |
0.0K |
| 15:34 |
2,602.96 |
2,603.21 |
2,602.94 |
2,602.94 |
0.0K |
| 15:35 |
2,603.08 |
2,603.36 |
2,603.08 |
2,603.36 |
0.0K |
| 15:36 |
2,603.62 |
2,605.01 |
2,603.46 |
2,605.01 |
0.0K |
| 15:37 |
2,604.49 |
2,604.73 |
2,604.41 |
2,604.41 |
0.0K |
| 15:38 |
2,604.07 |
2,604.44 |
2,603.44 |
2,603.44 |
0.0K |
| 15:39 |
2,602.93 |
2,602.97 |
2,602.11 |
2,602.11 |
0.0K |
| 15:40 |
2,601.62 |
2,601.96 |
2,601.62 |
2,601.79 |
0.0K |
| 15:41 |
2,602.08 |
2,602.91 |
2,602.08 |
2,602.91 |
0.0K |
| 15:42 |
2,602.93 |
2,602.93 |
2,601.95 |
2,601.95 |
0.0K |
| 15:43 |
2,601.73 |
2,602.81 |
2,601.24 |
2,602.81 |
0.0K |
| 15:44 |
2,602.56 |
2,603.50 |
2,602.56 |
2,603.50 |
0.0K |
| 15:45 |
2,603.85 |
2,604.56 |
2,603.85 |
2,604.27 |
0.0K |
| 15:46 |
2,604.27 |
2,605.31 |
2,604.27 |
2,604.86 |
0.0K |
| 15:47 |
2,604.83 |
2,605.61 |
2,604.54 |
2,605.61 |
0.0K |
| 15:48 |
2,605.36 |
2,606.42 |
2,605.36 |
2,606.05 |
0.0K |
| 15:49 |
2,606.03 |
2,606.03 |
2,605.66 |
2,605.66 |
0.0K |
| 15:50 |
2,605.43 |
2,607.84 |
2,605.43 |
2,607.84 |
0.0K |
| 15:51 |
2,608.54 |
2,609.16 |
2,608.54 |
2,609.16 |
0.0K |
| 15:52 |
2,609.19 |
2,609.39 |
2,608.81 |
2,608.81 |
0.0K |
| 15:53 |
2,608.15 |
2,609.42 |
2,608.15 |
2,608.81 |
0.0K |
| 15:54 |
2,608.79 |
2,609.44 |
2,607.97 |
2,609.44 |
0.0K |
| 15:55 |
2,609.00 |
2,609.90 |
2,608.89 |
2,609.59 |
0.0K |
| 15:56 |
2,608.79 |
2,609.84 |
2,608.79 |
2,609.84 |
0.0K |
| 15:57 |
2,610.07 |
2,610.66 |
2,610.07 |
2,610.30 |
0.0K |
| 15:58 |
2,610.09 |
2,610.09 |
2,609.50 |
2,609.50 |
0.0K |
| 15:59 |
2,609.29 |
2,611.11 |
2,609.21 |
2,611.11 |
0.0K |
| 16:00 |
2,611.38 |
2,611.38 |
2,611.19 |
2,611.20 |
0.0K |
| 16:01 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:02 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:03 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:04 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:05 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:06 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:07 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:08 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:09 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:10 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:11 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:12 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:13 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:14 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 16:15 |
2,611.20 |
2,611.20 |
2,611.20 |
2,611.20 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|