| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,687.54 |
2,689.30 |
2,687.54 |
2,689.30 |
0.0K |
| 09:32 |
2,689.00 |
2,689.33 |
2,688.76 |
2,688.87 |
0.0K |
| 09:33 |
2,688.90 |
2,688.90 |
2,688.14 |
2,688.14 |
0.0K |
| 09:34 |
2,688.03 |
2,688.03 |
2,687.43 |
2,687.43 |
0.0K |
| 09:35 |
2,687.42 |
2,687.63 |
2,686.69 |
2,686.69 |
0.0K |
| 09:36 |
2,686.60 |
2,687.32 |
2,686.60 |
2,687.15 |
0.0K |
| 09:37 |
2,687.54 |
2,688.26 |
2,687.18 |
2,688.26 |
0.0K |
| 09:38 |
2,688.21 |
2,690.05 |
2,688.21 |
2,690.05 |
0.0K |
| 09:39 |
2,690.28 |
2,690.62 |
2,690.28 |
2,690.35 |
0.0K |
| 09:40 |
2,690.44 |
2,690.96 |
2,690.44 |
2,690.96 |
0.0K |
| 09:41 |
2,690.68 |
2,690.68 |
2,690.25 |
2,690.51 |
0.0K |
| 09:42 |
2,690.08 |
2,690.08 |
2,688.55 |
2,688.55 |
0.0K |
| 09:43 |
2,688.68 |
2,689.07 |
2,688.68 |
2,688.77 |
0.0K |
| 09:44 |
2,690.25 |
2,690.25 |
2,689.86 |
2,690.03 |
0.0K |
| 09:45 |
2,690.01 |
2,690.71 |
2,689.87 |
2,690.67 |
0.0K |
| 09:46 |
2,690.05 |
2,690.94 |
2,690.05 |
2,690.94 |
0.0K |
| 09:47 |
2,691.35 |
2,692.31 |
2,691.35 |
2,692.29 |
0.0K |
| 09:48 |
2,692.12 |
2,692.67 |
2,692.12 |
2,692.67 |
0.0K |
| 09:49 |
2,692.64 |
2,693.91 |
2,692.64 |
2,693.91 |
0.0K |
| 09:50 |
2,693.88 |
2,694.15 |
2,693.71 |
2,693.83 |
0.0K |
| 09:51 |
2,693.74 |
2,694.78 |
2,693.74 |
2,694.78 |
0.0K |
| 09:52 |
2,694.41 |
2,694.41 |
2,693.50 |
2,693.84 |
0.0K |
| 09:53 |
2,693.34 |
2,693.34 |
2,692.71 |
2,692.71 |
0.0K |
| 09:54 |
2,691.96 |
2,692.59 |
2,691.92 |
2,692.59 |
0.0K |
| 09:55 |
2,693.09 |
2,693.41 |
2,693.09 |
2,693.31 |
0.0K |
| 09:56 |
2,693.51 |
2,694.21 |
2,693.43 |
2,694.21 |
0.0K |
| 09:57 |
2,694.12 |
2,694.12 |
2,692.39 |
2,693.09 |
0.0K |
| 09:58 |
2,693.01 |
2,693.01 |
2,691.20 |
2,691.20 |
0.0K |
| 09:59 |
2,690.66 |
2,691.42 |
2,690.47 |
2,691.42 |
0.0K |
| 10:00 |
2,691.40 |
2,691.40 |
2,690.04 |
2,690.66 |
0.0K |
| 10:01 |
2,690.54 |
2,690.79 |
2,690.38 |
2,690.53 |
0.0K |
| 10:02 |
2,690.08 |
2,690.21 |
2,688.27 |
2,688.27 |
0.0K |
| 10:03 |
2,687.13 |
2,687.13 |
2,685.85 |
2,686.24 |
0.0K |
| 10:04 |
2,686.46 |
2,687.25 |
2,685.99 |
2,687.25 |
0.0K |
| 10:05 |
2,687.75 |
2,687.75 |
2,687.47 |
2,687.53 |
0.0K |
| 10:06 |
2,687.50 |
2,687.50 |
2,686.56 |
2,687.11 |
0.0K |
| 10:07 |
2,688.28 |
2,688.28 |
2,686.65 |
2,686.94 |
0.0K |
| 10:08 |
2,686.51 |
2,686.90 |
2,686.41 |
2,686.90 |
0.0K |
| 10:09 |
2,686.77 |
2,687.63 |
2,686.77 |
2,687.63 |
0.0K |
| 10:10 |
2,687.59 |
2,688.14 |
2,687.51 |
2,688.04 |
0.0K |
| 10:11 |
2,688.13 |
2,688.80 |
2,688.13 |
2,688.80 |
0.0K |
| 10:12 |
2,688.64 |
2,688.85 |
2,688.53 |
2,688.53 |
0.0K |
| 10:13 |
2,687.87 |
2,687.87 |
2,687.42 |
2,687.42 |
0.0K |
| 10:14 |
2,687.40 |
2,688.10 |
2,687.40 |
2,687.78 |
0.0K |
| 10:15 |
2,688.11 |
2,688.11 |
2,687.29 |
2,687.29 |
0.0K |
| 10:16 |
2,687.31 |
2,687.31 |
2,686.69 |
2,686.69 |
0.0K |
| 10:17 |
2,686.61 |
2,687.21 |
2,686.61 |
2,687.12 |
0.0K |
| 10:18 |
2,687.17 |
2,687.59 |
2,687.04 |
2,687.04 |
0.0K |
| 10:19 |
2,686.73 |
2,687.24 |
2,686.49 |
2,686.49 |
0.0K |
| 10:20 |
2,686.81 |
2,687.37 |
2,686.54 |
2,686.81 |
0.0K |
| 10:21 |
2,687.27 |
2,687.27 |
2,687.07 |
2,687.27 |
0.0K |
| 10:22 |
2,686.83 |
2,687.26 |
2,686.30 |
2,687.26 |
0.0K |
| 10:23 |
2,687.10 |
2,687.76 |
2,687.10 |
2,687.76 |
0.0K |
| 10:24 |
2,688.09 |
2,688.58 |
2,688.09 |
2,688.58 |
0.0K |
| 10:25 |
2,688.81 |
2,688.81 |
2,687.91 |
2,688.13 |
0.0K |
| 10:26 |
2,687.87 |
2,687.87 |
2,686.68 |
2,686.68 |
0.0K |
| 10:27 |
2,686.62 |
2,686.62 |
2,686.30 |
2,686.30 |
0.0K |
| 10:28 |
2,686.37 |
2,687.29 |
2,686.37 |
2,687.29 |
0.0K |
| 10:29 |
2,686.84 |
2,686.84 |
2,684.66 |
2,684.66 |
0.0K |
| 10:30 |
2,684.56 |
2,684.56 |
2,683.76 |
2,683.93 |
0.0K |
| 10:31 |
2,683.53 |
2,684.18 |
2,683.03 |
2,683.03 |
0.0K |
| 10:32 |
2,683.66 |
2,684.30 |
2,683.66 |
2,684.04 |
0.0K |
| 10:33 |
2,683.95 |
2,684.54 |
2,683.95 |
2,684.54 |
0.0K |
| 10:34 |
2,684.57 |
2,685.03 |
2,684.57 |
2,685.03 |
0.0K |
| 10:35 |
2,685.28 |
2,686.91 |
2,685.28 |
2,686.91 |
0.0K |
| 10:36 |
2,686.87 |
2,686.87 |
2,686.55 |
2,686.55 |
0.0K |
| 10:37 |
2,686.56 |
2,687.29 |
2,686.56 |
2,687.29 |
0.0K |
| 10:38 |
2,687.24 |
2,687.24 |
2,686.94 |
2,687.20 |
0.0K |
| 10:39 |
2,687.18 |
2,688.30 |
2,687.18 |
2,688.30 |
0.0K |
| 10:40 |
2,688.04 |
2,688.46 |
2,688.03 |
2,688.46 |
0.0K |
| 10:41 |
2,687.98 |
2,688.15 |
2,686.78 |
2,686.78 |
0.0K |
| 10:42 |
2,687.35 |
2,687.35 |
2,686.88 |
2,687.22 |
0.0K |
| 10:43 |
2,687.07 |
2,687.07 |
2,686.55 |
2,686.95 |
0.0K |
| 10:44 |
2,686.95 |
2,686.97 |
2,686.57 |
2,686.62 |
0.0K |
| 10:45 |
2,686.37 |
2,686.65 |
2,686.21 |
2,686.65 |
0.0K |
| 10:46 |
2,686.47 |
2,686.61 |
2,686.26 |
2,686.26 |
0.0K |
| 10:47 |
2,686.84 |
2,687.30 |
2,686.69 |
2,687.30 |
0.0K |
| 10:48 |
2,687.30 |
2,687.56 |
2,687.30 |
2,687.56 |
0.0K |
| 10:49 |
2,687.40 |
2,687.40 |
2,686.87 |
2,686.98 |
0.0K |
| 10:50 |
2,686.90 |
2,686.90 |
2,686.71 |
2,686.77 |
0.0K |
| 10:51 |
2,686.59 |
2,686.59 |
2,685.71 |
2,686.14 |
0.0K |
| 10:52 |
2,685.71 |
2,685.71 |
2,684.27 |
2,684.27 |
0.0K |
| 10:53 |
2,683.92 |
2,684.46 |
2,683.85 |
2,684.12 |
0.0K |
| 10:54 |
2,684.06 |
2,684.19 |
2,683.42 |
2,683.42 |
0.0K |
| 10:55 |
2,683.36 |
2,683.36 |
2,682.22 |
2,682.41 |
0.0K |
| 10:56 |
2,682.26 |
2,682.26 |
2,681.11 |
2,681.31 |
0.0K |
| 10:57 |
2,681.66 |
2,682.08 |
2,681.61 |
2,682.08 |
0.0K |
| 10:58 |
2,681.71 |
2,681.71 |
2,680.98 |
2,681.12 |
0.0K |
| 10:59 |
2,681.04 |
2,681.04 |
2,680.73 |
2,680.94 |
0.0K |
| 11:00 |
2,680.77 |
2,681.49 |
2,680.77 |
2,681.39 |
0.0K |
| 11:01 |
2,681.60 |
2,681.60 |
2,680.29 |
2,680.29 |
0.0K |
| 11:02 |
2,679.50 |
2,679.50 |
2,678.80 |
2,678.80 |
0.0K |
| 11:03 |
2,679.61 |
2,681.26 |
2,679.61 |
2,680.69 |
0.0K |
| 11:04 |
2,681.26 |
2,681.26 |
2,681.03 |
2,681.09 |
0.0K |
| 11:05 |
2,681.33 |
2,681.49 |
2,681.33 |
2,681.49 |
0.0K |
| 11:06 |
2,681.56 |
2,681.91 |
2,681.27 |
2,681.91 |
0.0K |
| 11:07 |
2,681.81 |
2,681.81 |
2,681.24 |
2,681.24 |
0.0K |
| 11:08 |
2,681.05 |
2,681.62 |
2,681.05 |
2,681.59 |
0.0K |
| 11:09 |
2,681.19 |
2,681.19 |
2,680.95 |
2,680.95 |
0.0K |
| 11:10 |
2,680.58 |
2,681.52 |
2,680.58 |
2,681.29 |
0.0K |
| 11:11 |
2,681.33 |
2,681.33 |
2,680.66 |
2,681.01 |
0.0K |
| 11:12 |
2,681.02 |
2,681.02 |
2,680.84 |
2,680.84 |
0.0K |
| 11:13 |
2,680.35 |
2,680.35 |
2,679.84 |
2,680.04 |
0.0K |
| 11:14 |
2,680.14 |
2,680.14 |
2,678.36 |
2,678.36 |
0.0K |
| 11:15 |
2,678.48 |
2,679.68 |
2,678.48 |
2,679.36 |
0.0K |
| 11:16 |
2,679.38 |
2,679.38 |
2,679.00 |
2,679.00 |
0.0K |
| 11:17 |
2,679.15 |
2,679.25 |
2,678.99 |
2,678.99 |
0.0K |
| 11:18 |
2,679.37 |
2,679.94 |
2,679.21 |
2,679.90 |
0.0K |
| 11:19 |
2,680.07 |
2,680.90 |
2,680.07 |
2,680.90 |
0.0K |
| 11:20 |
2,680.88 |
2,681.33 |
2,680.88 |
2,681.32 |
0.0K |
| 11:21 |
2,681.79 |
2,682.47 |
2,681.77 |
2,682.47 |
0.0K |
| 11:22 |
2,682.41 |
2,682.88 |
2,682.38 |
2,682.79 |
0.0K |
| 11:23 |
2,682.59 |
2,683.18 |
2,682.59 |
2,683.18 |
0.0K |
| 11:24 |
2,683.38 |
2,683.66 |
2,683.38 |
2,683.66 |
0.0K |
| 11:25 |
2,683.94 |
2,685.24 |
2,683.94 |
2,685.24 |
0.0K |
| 11:26 |
2,684.83 |
2,684.83 |
2,683.97 |
2,683.97 |
0.0K |
| 11:27 |
2,683.89 |
2,684.36 |
2,683.89 |
2,684.05 |
0.0K |
| 11:28 |
2,684.43 |
2,684.43 |
2,683.84 |
2,684.16 |
0.0K |
| 11:29 |
2,684.63 |
2,685.22 |
2,684.58 |
2,685.22 |
0.0K |
| 11:30 |
2,685.55 |
2,686.00 |
2,685.36 |
2,685.87 |
0.0K |
| 11:31 |
2,685.95 |
2,685.95 |
2,685.21 |
2,685.21 |
0.0K |
| 11:32 |
2,685.10 |
2,685.29 |
2,684.98 |
2,685.29 |
0.0K |
| 11:33 |
2,685.14 |
2,685.44 |
2,685.12 |
2,685.12 |
0.0K |
| 11:34 |
2,685.67 |
2,685.67 |
2,684.57 |
2,684.61 |
0.0K |
| 11:35 |
2,684.67 |
2,684.67 |
2,683.75 |
2,683.75 |
0.0K |
| 11:36 |
2,684.42 |
2,685.10 |
2,684.42 |
2,685.10 |
0.0K |
| 11:37 |
2,685.18 |
2,685.47 |
2,685.18 |
2,685.18 |
0.0K |
| 11:38 |
2,685.15 |
2,685.27 |
2,685.06 |
2,685.06 |
0.0K |
| 11:39 |
2,685.15 |
2,686.02 |
2,685.15 |
2,686.02 |
0.0K |
| 11:40 |
2,686.13 |
2,686.13 |
2,685.83 |
2,685.83 |
0.0K |
| 11:41 |
2,686.20 |
2,686.28 |
2,686.04 |
2,686.04 |
0.0K |
| 11:42 |
2,686.10 |
2,686.38 |
2,686.10 |
2,686.38 |
0.0K |
| 11:43 |
2,686.68 |
2,686.68 |
2,686.31 |
2,686.50 |
0.0K |
| 11:44 |
2,686.59 |
2,686.59 |
2,685.95 |
2,685.95 |
0.0K |
| 11:45 |
2,686.31 |
2,686.43 |
2,686.05 |
2,686.43 |
0.0K |
| 11:46 |
2,686.48 |
2,686.74 |
2,686.47 |
2,686.74 |
0.0K |
| 11:47 |
2,686.85 |
2,686.85 |
2,686.62 |
2,686.84 |
0.0K |
| 11:48 |
2,686.85 |
2,686.85 |
2,686.67 |
2,686.67 |
0.0K |
| 11:49 |
2,686.72 |
2,686.72 |
2,686.38 |
2,686.70 |
0.0K |
| 11:50 |
2,686.82 |
2,687.31 |
2,686.82 |
2,687.31 |
0.0K |
| 11:51 |
2,687.33 |
2,688.08 |
2,687.33 |
2,688.08 |
0.0K |
| 11:52 |
2,688.13 |
2,688.15 |
2,687.93 |
2,688.15 |
0.0K |
| 11:53 |
2,688.09 |
2,688.32 |
2,688.09 |
2,688.32 |
0.0K |
| 11:54 |
2,688.60 |
2,689.04 |
2,688.60 |
2,688.96 |
0.0K |
| 11:55 |
2,688.91 |
2,688.91 |
2,688.40 |
2,688.77 |
0.0K |
| 11:56 |
2,688.81 |
2,689.51 |
2,688.81 |
2,689.41 |
0.0K |
| 11:57 |
2,689.66 |
2,690.12 |
2,689.66 |
2,690.03 |
0.0K |
| 11:58 |
2,690.16 |
2,690.16 |
2,690.01 |
2,690.09 |
0.0K |
| 11:59 |
2,689.80 |
2,689.80 |
2,689.31 |
2,689.31 |
0.0K |
| 12:00 |
2,689.22 |
2,689.22 |
2,688.68 |
2,688.68 |
0.0K |
| 12:01 |
2,688.30 |
2,688.30 |
2,687.91 |
2,687.91 |
0.0K |
| 12:02 |
2,688.02 |
2,688.02 |
2,687.64 |
2,687.84 |
0.0K |
| 12:03 |
2,688.47 |
2,688.47 |
2,688.16 |
2,688.19 |
0.0K |
| 12:04 |
2,688.47 |
2,688.49 |
2,688.23 |
2,688.23 |
0.0K |
| 12:05 |
2,688.20 |
2,688.67 |
2,688.20 |
2,688.67 |
0.0K |
| 12:06 |
2,688.25 |
2,688.25 |
2,687.32 |
2,687.32 |
0.0K |
| 12:07 |
2,687.43 |
2,687.91 |
2,687.25 |
2,687.91 |
0.0K |
| 12:08 |
2,687.74 |
2,688.11 |
2,687.74 |
2,688.06 |
0.0K |
| 12:09 |
2,688.19 |
2,688.19 |
2,688.02 |
2,688.04 |
0.0K |
| 12:10 |
2,688.05 |
2,688.22 |
2,687.85 |
2,688.22 |
0.0K |
| 12:11 |
2,688.28 |
2,688.28 |
2,687.72 |
2,687.83 |
0.0K |
| 12:12 |
2,687.50 |
2,687.59 |
2,687.29 |
2,687.59 |
0.0K |
| 12:13 |
2,687.05 |
2,687.05 |
2,686.34 |
2,686.34 |
0.0K |
| 12:14 |
2,685.99 |
2,686.06 |
2,685.74 |
2,686.06 |
0.0K |
| 12:15 |
2,685.76 |
2,686.13 |
2,685.67 |
2,686.13 |
0.0K |
| 12:16 |
2,686.25 |
2,686.25 |
2,686.07 |
2,686.07 |
0.0K |
| 12:17 |
2,685.71 |
2,685.71 |
2,684.37 |
2,684.87 |
0.0K |
| 12:18 |
2,684.96 |
2,685.67 |
2,684.96 |
2,685.67 |
0.0K |
| 12:19 |
2,685.74 |
2,685.74 |
2,685.08 |
2,685.08 |
0.0K |
| 12:20 |
2,685.03 |
2,685.35 |
2,685.03 |
2,685.35 |
0.0K |
| 12:21 |
2,685.28 |
2,686.04 |
2,685.28 |
2,686.00 |
0.0K |
| 12:22 |
2,685.78 |
2,685.78 |
2,685.15 |
2,685.15 |
0.0K |
| 12:23 |
2,684.99 |
2,685.37 |
2,684.99 |
2,685.31 |
0.0K |
| 12:24 |
2,685.41 |
2,685.51 |
2,685.07 |
2,685.08 |
0.0K |
| 12:25 |
2,685.06 |
2,685.30 |
2,684.95 |
2,684.95 |
0.0K |
| 12:26 |
2,684.67 |
2,684.67 |
2,683.50 |
2,683.50 |
0.0K |
| 12:27 |
2,683.70 |
2,683.70 |
2,683.38 |
2,683.43 |
0.0K |
| 12:28 |
2,683.36 |
2,684.28 |
2,683.36 |
2,684.28 |
0.0K |
| 12:29 |
2,684.14 |
2,684.14 |
2,683.65 |
2,683.76 |
0.0K |
| 12:30 |
2,683.74 |
2,683.84 |
2,683.65 |
2,683.84 |
0.0K |
| 12:31 |
2,684.00 |
2,684.01 |
2,683.91 |
2,683.91 |
0.0K |
| 12:32 |
2,683.82 |
2,683.89 |
2,683.61 |
2,683.61 |
0.0K |
| 12:33 |
2,683.78 |
2,684.30 |
2,683.72 |
2,684.30 |
0.0K |
| 12:34 |
2,684.50 |
2,684.57 |
2,684.49 |
2,684.57 |
0.0K |
| 12:35 |
2,684.54 |
2,684.82 |
2,684.54 |
2,684.82 |
0.0K |
| 12:36 |
2,684.82 |
2,684.82 |
2,684.38 |
2,684.38 |
0.0K |
| 12:37 |
2,684.39 |
2,684.72 |
2,684.39 |
2,684.71 |
0.0K |
| 12:38 |
2,684.89 |
2,685.05 |
2,684.89 |
2,685.05 |
0.0K |
| 12:39 |
2,685.10 |
2,685.29 |
2,684.97 |
2,685.06 |
0.0K |
| 12:40 |
2,685.01 |
2,685.18 |
2,685.01 |
2,685.17 |
0.0K |
| 12:41 |
2,685.28 |
2,685.55 |
2,685.28 |
2,685.55 |
0.0K |
| 12:42 |
2,685.50 |
2,686.42 |
2,685.50 |
2,686.42 |
0.0K |
| 12:43 |
2,686.35 |
2,686.49 |
2,686.34 |
2,686.34 |
0.0K |
| 12:44 |
2,685.99 |
2,685.99 |
2,684.39 |
2,684.39 |
0.0K |
| 12:45 |
2,684.58 |
2,684.97 |
2,684.48 |
2,684.97 |
0.0K |
| 12:46 |
2,685.23 |
2,685.47 |
2,685.23 |
2,685.40 |
0.0K |
| 12:47 |
2,685.41 |
2,685.57 |
2,685.35 |
2,685.57 |
0.0K |
| 12:48 |
2,685.45 |
2,685.79 |
2,685.45 |
2,685.79 |
0.0K |
| 12:49 |
2,685.85 |
2,685.85 |
2,685.50 |
2,685.52 |
0.0K |
| 12:50 |
2,685.65 |
2,685.98 |
2,685.65 |
2,685.83 |
0.0K |
| 12:51 |
2,686.05 |
2,686.26 |
2,685.90 |
2,686.08 |
0.0K |
| 12:52 |
2,686.18 |
2,686.38 |
2,686.18 |
2,686.32 |
0.0K |
| 12:53 |
2,686.45 |
2,686.45 |
2,686.31 |
2,686.34 |
0.0K |
| 12:54 |
2,686.33 |
2,686.51 |
2,686.33 |
2,686.38 |
0.0K |
| 12:55 |
2,686.42 |
2,686.70 |
2,686.42 |
2,686.44 |
0.0K |
| 12:56 |
2,686.28 |
2,686.54 |
2,686.28 |
2,686.51 |
0.0K |
| 12:57 |
2,686.46 |
2,686.99 |
2,686.28 |
2,686.99 |
0.0K |
| 12:58 |
2,687.11 |
2,687.11 |
2,687.04 |
2,687.09 |
0.0K |
| 12:59 |
2,686.96 |
2,686.97 |
2,686.93 |
2,686.97 |
0.0K |
| 13:00 |
2,687.04 |
2,687.29 |
2,687.04 |
2,687.23 |
0.0K |
| 13:01 |
2,687.12 |
2,687.12 |
2,686.90 |
2,686.90 |
0.0K |
| 13:02 |
2,686.86 |
2,686.86 |
2,686.46 |
2,686.53 |
0.0K |
| 13:03 |
2,686.96 |
2,687.11 |
2,686.96 |
2,687.04 |
0.0K |
| 13:04 |
2,687.11 |
2,687.12 |
2,686.90 |
2,686.99 |
0.0K |
| 13:05 |
2,687.45 |
2,687.45 |
2,687.10 |
2,687.18 |
0.0K |
| 13:06 |
2,687.42 |
2,687.91 |
2,687.42 |
2,687.87 |
0.0K |
| 13:07 |
2,688.02 |
2,688.02 |
2,687.70 |
2,687.71 |
0.0K |
| 13:08 |
2,687.92 |
2,688.79 |
2,687.92 |
2,688.79 |
0.0K |
| 13:09 |
2,688.93 |
2,689.08 |
2,688.74 |
2,689.08 |
0.0K |
| 13:10 |
2,688.80 |
2,688.80 |
2,688.10 |
2,688.10 |
0.0K |
| 13:11 |
2,688.02 |
2,688.32 |
2,688.02 |
2,688.22 |
0.0K |
| 13:12 |
2,688.14 |
2,688.33 |
2,688.14 |
2,688.33 |
0.0K |
| 13:13 |
2,688.41 |
2,688.47 |
2,688.35 |
2,688.47 |
0.0K |
| 13:14 |
2,688.33 |
2,688.58 |
2,688.09 |
2,688.09 |
0.0K |
| 13:15 |
2,688.21 |
2,688.53 |
2,688.21 |
2,688.53 |
0.0K |
| 13:16 |
2,688.40 |
2,688.45 |
2,688.40 |
2,688.45 |
0.0K |
| 13:17 |
2,688.72 |
2,688.72 |
2,688.52 |
2,688.63 |
0.0K |
| 13:18 |
2,688.84 |
2,688.84 |
2,688.62 |
2,688.66 |
0.0K |
| 13:19 |
2,688.75 |
2,688.75 |
2,688.44 |
2,688.44 |
0.0K |
| 13:20 |
2,688.40 |
2,688.40 |
2,688.25 |
2,688.25 |
0.0K |
| 13:21 |
2,688.32 |
2,688.78 |
2,688.32 |
2,688.78 |
0.0K |
| 13:22 |
2,688.84 |
2,689.11 |
2,688.71 |
2,689.11 |
0.0K |
| 13:23 |
2,689.02 |
2,689.02 |
2,688.94 |
2,688.94 |
0.0K |
| 13:24 |
2,689.17 |
2,689.67 |
2,689.17 |
2,689.67 |
0.0K |
| 13:25 |
2,689.70 |
2,689.70 |
2,688.96 |
2,689.16 |
0.0K |
| 13:26 |
2,689.44 |
2,689.69 |
2,689.44 |
2,689.67 |
0.0K |
| 13:27 |
2,689.65 |
2,689.65 |
2,689.28 |
2,689.28 |
0.0K |
| 13:28 |
2,689.12 |
2,689.38 |
2,688.75 |
2,688.75 |
0.0K |
| 13:29 |
2,688.62 |
2,688.62 |
2,688.17 |
2,688.17 |
0.0K |
| 13:30 |
2,688.63 |
2,689.00 |
2,688.63 |
2,688.89 |
0.0K |
| 13:31 |
2,689.09 |
2,689.60 |
2,689.09 |
2,689.60 |
0.0K |
| 13:32 |
2,689.64 |
2,689.77 |
2,689.45 |
2,689.77 |
0.0K |
| 13:33 |
2,690.02 |
2,690.02 |
2,689.91 |
2,689.98 |
0.0K |
| 13:34 |
2,690.18 |
2,690.29 |
2,690.18 |
2,690.19 |
0.0K |
| 13:35 |
2,690.17 |
2,690.19 |
2,690.02 |
2,690.19 |
0.0K |
| 13:36 |
2,690.12 |
2,690.38 |
2,690.08 |
2,690.38 |
0.0K |
| 13:37 |
2,690.49 |
2,690.95 |
2,690.49 |
2,690.95 |
0.0K |
| 13:38 |
2,690.85 |
2,691.41 |
2,690.85 |
2,691.41 |
0.0K |
| 13:39 |
2,691.40 |
2,691.58 |
2,691.33 |
2,691.33 |
0.0K |
| 13:40 |
2,691.40 |
2,691.64 |
2,691.33 |
2,691.64 |
0.0K |
| 13:41 |
2,691.65 |
2,691.72 |
2,691.65 |
2,691.68 |
0.0K |
| 13:42 |
2,691.48 |
2,691.91 |
2,691.48 |
2,691.91 |
0.0K |
| 13:43 |
2,691.45 |
2,691.54 |
2,691.41 |
2,691.41 |
0.0K |
| 13:44 |
2,691.22 |
2,691.33 |
2,691.12 |
2,691.15 |
0.0K |
| 13:45 |
2,691.03 |
2,691.33 |
2,691.03 |
2,691.33 |
0.0K |
| 13:46 |
2,691.57 |
2,691.68 |
2,691.57 |
2,691.58 |
0.0K |
| 13:47 |
2,691.67 |
2,691.67 |
2,691.37 |
2,691.58 |
0.0K |
| 13:48 |
2,691.52 |
2,691.62 |
2,691.35 |
2,691.35 |
0.0K |
| 13:49 |
2,691.50 |
2,691.73 |
2,691.50 |
2,691.73 |
0.0K |
| 13:50 |
2,691.71 |
2,691.71 |
2,691.21 |
2,691.21 |
0.0K |
| 13:51 |
2,691.25 |
2,691.44 |
2,691.25 |
2,691.44 |
0.0K |
| 13:52 |
2,691.35 |
2,691.43 |
2,691.24 |
2,691.43 |
0.0K |
| 13:53 |
2,691.43 |
2,691.83 |
2,691.43 |
2,691.58 |
0.0K |
| 13:54 |
2,691.63 |
2,691.63 |
2,691.45 |
2,691.45 |
0.0K |
| 13:55 |
2,691.52 |
2,691.52 |
2,690.98 |
2,691.37 |
0.0K |
| 13:56 |
2,691.31 |
2,691.78 |
2,691.31 |
2,691.78 |
0.0K |
| 13:57 |
2,691.70 |
2,691.92 |
2,691.70 |
2,691.92 |
0.0K |
| 13:58 |
2,692.00 |
2,692.02 |
2,691.87 |
2,691.92 |
0.0K |
| 13:59 |
2,691.90 |
2,691.92 |
2,691.52 |
2,691.52 |
0.0K |
| 14:00 |
2,691.38 |
2,691.60 |
2,691.09 |
2,691.32 |
0.0K |
| 14:01 |
2,691.54 |
2,691.54 |
2,691.36 |
2,691.41 |
0.0K |
| 14:02 |
2,691.40 |
2,691.43 |
2,691.23 |
2,691.31 |
0.0K |
| 14:03 |
2,691.43 |
2,691.54 |
2,691.23 |
2,691.23 |
0.0K |
| 14:04 |
2,691.41 |
2,691.41 |
2,690.98 |
2,690.98 |
0.0K |
| 14:05 |
2,690.83 |
2,691.14 |
2,690.83 |
2,690.89 |
0.0K |
| 14:06 |
2,691.03 |
2,691.24 |
2,691.03 |
2,691.24 |
0.0K |
| 14:07 |
2,691.13 |
2,691.33 |
2,691.13 |
2,691.24 |
0.0K |
| 14:08 |
2,691.28 |
2,691.32 |
2,691.26 |
2,691.32 |
0.0K |
| 14:09 |
2,691.49 |
2,691.56 |
2,691.49 |
2,691.55 |
0.0K |
| 14:10 |
2,691.51 |
2,691.65 |
2,691.51 |
2,691.65 |
0.0K |
| 14:11 |
2,691.65 |
2,692.00 |
2,691.65 |
2,692.00 |
0.0K |
| 14:12 |
2,691.82 |
2,692.09 |
2,691.82 |
2,691.94 |
0.0K |
| 14:13 |
2,692.10 |
2,692.44 |
2,692.10 |
2,692.44 |
0.0K |
| 14:14 |
2,692.57 |
2,692.57 |
2,692.14 |
2,692.14 |
0.0K |
| 14:15 |
2,692.31 |
2,692.31 |
2,692.27 |
2,692.30 |
0.0K |
| 14:16 |
2,692.21 |
2,692.33 |
2,691.68 |
2,691.68 |
0.0K |
| 14:17 |
2,691.75 |
2,692.02 |
2,691.75 |
2,691.84 |
0.0K |
| 14:18 |
2,691.84 |
2,692.09 |
2,691.84 |
2,691.93 |
0.0K |
| 14:19 |
2,691.85 |
2,691.96 |
2,691.69 |
2,691.69 |
0.0K |
| 14:20 |
2,691.81 |
2,692.25 |
2,691.81 |
2,692.24 |
0.0K |
| 14:21 |
2,691.92 |
2,691.92 |
2,691.57 |
2,691.59 |
0.0K |
| 14:22 |
2,691.64 |
2,692.03 |
2,691.64 |
2,691.93 |
0.0K |
| 14:23 |
2,691.82 |
2,691.89 |
2,691.82 |
2,691.86 |
0.0K |
| 14:24 |
2,691.85 |
2,692.20 |
2,691.85 |
2,692.20 |
0.0K |
| 14:25 |
2,691.97 |
2,691.97 |
2,691.47 |
2,691.64 |
0.0K |
| 14:26 |
2,691.73 |
2,691.88 |
2,691.61 |
2,691.61 |
0.0K |
| 14:27 |
2,691.50 |
2,691.95 |
2,691.50 |
2,691.84 |
0.0K |
| 14:28 |
2,691.67 |
2,691.96 |
2,691.67 |
2,691.96 |
0.0K |
| 14:29 |
2,692.00 |
2,692.06 |
2,691.93 |
2,692.06 |
0.0K |
| 14:30 |
2,691.76 |
2,691.80 |
2,691.36 |
2,691.80 |
0.0K |
| 14:31 |
2,691.66 |
2,691.66 |
2,691.19 |
2,691.19 |
0.0K |
| 14:32 |
2,691.11 |
2,691.27 |
2,691.11 |
2,691.11 |
0.0K |
| 14:33 |
2,691.08 |
2,691.32 |
2,691.08 |
2,691.21 |
0.0K |
| 14:34 |
2,691.16 |
2,691.16 |
2,690.84 |
2,690.84 |
0.0K |
| 14:35 |
2,690.88 |
2,691.14 |
2,690.88 |
2,691.14 |
0.0K |
| 14:36 |
2,691.17 |
2,691.54 |
2,691.17 |
2,691.42 |
0.0K |
| 14:37 |
2,691.37 |
2,691.46 |
2,691.27 |
2,691.39 |
0.0K |
| 14:38 |
2,691.52 |
2,691.52 |
2,691.04 |
2,691.12 |
0.0K |
| 14:39 |
2,691.33 |
2,691.52 |
2,691.18 |
2,691.52 |
0.0K |
| 14:40 |
2,691.51 |
2,691.73 |
2,691.51 |
2,691.61 |
0.0K |
| 14:41 |
2,691.78 |
2,691.78 |
2,691.51 |
2,691.51 |
0.0K |
| 14:42 |
2,691.65 |
2,691.65 |
2,691.28 |
2,691.36 |
0.0K |
| 14:43 |
2,691.46 |
2,691.74 |
2,691.37 |
2,691.74 |
0.0K |
| 14:44 |
2,691.75 |
2,691.83 |
2,691.66 |
2,691.81 |
0.0K |
| 14:45 |
2,691.80 |
2,691.82 |
2,691.58 |
2,691.58 |
0.0K |
| 14:46 |
2,691.45 |
2,691.50 |
2,691.44 |
2,691.50 |
0.0K |
| 14:47 |
2,691.43 |
2,691.89 |
2,691.43 |
2,691.89 |
0.0K |
| 14:48 |
2,691.83 |
2,692.33 |
2,691.83 |
2,692.33 |
0.0K |
| 14:49 |
2,692.43 |
2,692.66 |
2,692.43 |
2,692.66 |
0.0K |
| 14:50 |
2,692.54 |
2,692.54 |
2,692.37 |
2,692.47 |
0.0K |
| 14:51 |
2,692.49 |
2,692.68 |
2,692.49 |
2,692.61 |
0.0K |
| 14:52 |
2,692.55 |
2,692.70 |
2,692.55 |
2,692.70 |
0.0K |
| 14:53 |
2,692.76 |
2,692.91 |
2,692.76 |
2,692.89 |
0.0K |
| 14:54 |
2,692.97 |
2,693.07 |
2,692.95 |
2,693.04 |
0.0K |
| 14:55 |
2,693.00 |
2,693.00 |
2,692.78 |
2,692.78 |
0.0K |
| 14:56 |
2,693.01 |
2,693.88 |
2,693.01 |
2,693.88 |
0.0K |
| 14:57 |
2,693.92 |
2,694.06 |
2,693.91 |
2,693.97 |
0.0K |
| 14:58 |
2,693.96 |
2,693.96 |
2,693.65 |
2,693.95 |
0.0K |
| 14:59 |
2,693.83 |
2,693.93 |
2,693.67 |
2,693.67 |
0.0K |
| 15:00 |
2,693.95 |
2,694.10 |
2,693.79 |
2,694.04 |
0.0K |
| 15:01 |
2,694.05 |
2,694.60 |
2,694.05 |
2,694.60 |
0.0K |
| 15:02 |
2,694.77 |
2,695.05 |
2,694.77 |
2,694.92 |
0.0K |
| 15:03 |
2,694.92 |
2,695.15 |
2,694.91 |
2,694.97 |
0.0K |
| 15:04 |
2,695.00 |
2,695.05 |
2,695.00 |
2,695.04 |
0.0K |
| 15:05 |
2,695.08 |
2,695.12 |
2,694.95 |
2,694.95 |
0.0K |
| 15:06 |
2,694.98 |
2,695.08 |
2,694.98 |
2,695.06 |
0.0K |
| 15:07 |
2,695.14 |
2,695.14 |
2,694.54 |
2,694.54 |
0.0K |
| 15:08 |
2,694.69 |
2,694.69 |
2,694.05 |
2,694.19 |
0.0K |
| 15:09 |
2,694.26 |
2,694.53 |
2,694.26 |
2,694.53 |
0.0K |
| 15:10 |
2,694.75 |
2,694.80 |
2,694.74 |
2,694.80 |
0.0K |
| 15:11 |
2,694.79 |
2,695.01 |
2,694.79 |
2,695.01 |
0.0K |
| 15:12 |
2,694.97 |
2,695.12 |
2,694.97 |
2,695.09 |
0.0K |
| 15:13 |
2,695.03 |
2,695.08 |
2,694.98 |
2,695.08 |
0.0K |
| 15:14 |
2,695.14 |
2,695.23 |
2,695.13 |
2,695.22 |
0.0K |
| 15:15 |
2,695.10 |
2,695.19 |
2,694.87 |
2,694.87 |
0.0K |
| 15:16 |
2,694.75 |
2,694.95 |
2,694.75 |
2,694.93 |
0.0K |
| 15:17 |
2,694.90 |
2,695.72 |
2,694.90 |
2,695.72 |
0.0K |
| 15:18 |
2,695.71 |
2,695.76 |
2,695.37 |
2,695.37 |
0.0K |
| 15:19 |
2,695.50 |
2,695.84 |
2,695.50 |
2,695.84 |
0.0K |
| 15:20 |
2,695.91 |
2,695.92 |
2,695.79 |
2,695.87 |
0.0K |
| 15:21 |
2,695.86 |
2,695.86 |
2,695.77 |
2,695.82 |
0.0K |
| 15:22 |
2,695.81 |
2,695.92 |
2,695.73 |
2,695.91 |
0.0K |
| 15:23 |
2,696.01 |
2,696.42 |
2,696.01 |
2,696.18 |
0.0K |
| 15:24 |
2,696.04 |
2,696.41 |
2,696.02 |
2,696.41 |
0.0K |
| 15:25 |
2,696.55 |
2,696.55 |
2,696.29 |
2,696.48 |
0.0K |
| 15:26 |
2,696.35 |
2,696.35 |
2,696.23 |
2,696.30 |
0.0K |
| 15:27 |
2,696.27 |
2,696.27 |
2,695.91 |
2,696.15 |
0.0K |
| 15:28 |
2,695.99 |
2,696.21 |
2,695.99 |
2,696.21 |
0.0K |
| 15:29 |
2,696.10 |
2,696.10 |
2,695.65 |
2,695.65 |
0.0K |
| 15:30 |
2,695.68 |
2,695.68 |
2,695.39 |
2,695.39 |
0.0K |
| 15:31 |
2,695.24 |
2,695.24 |
2,694.85 |
2,695.04 |
0.0K |
| 15:32 |
2,695.05 |
2,695.05 |
2,694.82 |
2,694.97 |
0.0K |
| 15:33 |
2,695.03 |
2,695.39 |
2,695.03 |
2,695.39 |
0.0K |
| 15:34 |
2,695.40 |
2,695.67 |
2,695.40 |
2,695.67 |
0.0K |
| 15:35 |
2,695.82 |
2,695.82 |
2,695.30 |
2,695.30 |
0.0K |
| 15:36 |
2,695.19 |
2,695.21 |
2,695.07 |
2,695.07 |
0.0K |
| 15:37 |
2,693.09 |
2,693.09 |
2,691.97 |
2,692.28 |
0.0K |
| 15:38 |
2,691.97 |
2,691.97 |
2,689.55 |
2,690.15 |
0.0K |
| 15:39 |
2,690.54 |
2,690.54 |
2,688.59 |
2,688.59 |
0.0K |
| 15:40 |
2,687.83 |
2,687.83 |
2,685.95 |
2,685.95 |
0.0K |
| 15:41 |
2,685.40 |
2,685.70 |
2,683.64 |
2,685.70 |
0.0K |
| 15:42 |
2,686.20 |
2,687.89 |
2,684.96 |
2,687.89 |
0.0K |
| 15:43 |
2,686.31 |
2,686.31 |
2,684.94 |
2,684.94 |
0.0K |
| 15:44 |
2,684.39 |
2,684.39 |
2,682.52 |
2,682.77 |
0.0K |
| 15:45 |
2,682.99 |
2,684.34 |
2,682.99 |
2,684.13 |
0.0K |
| 15:46 |
2,684.46 |
2,684.46 |
2,683.20 |
2,683.34 |
0.0K |
| 15:47 |
2,683.53 |
2,685.57 |
2,683.53 |
2,684.36 |
0.0K |
| 15:48 |
2,685.00 |
2,686.95 |
2,685.00 |
2,686.56 |
0.0K |
| 15:49 |
2,687.14 |
2,688.49 |
2,687.14 |
2,687.93 |
0.0K |
| 15:50 |
2,688.37 |
2,688.74 |
2,687.47 |
2,688.74 |
0.0K |
| 15:51 |
2,689.16 |
2,689.22 |
2,688.51 |
2,688.52 |
0.0K |
| 15:52 |
2,689.49 |
2,690.92 |
2,689.49 |
2,690.92 |
0.0K |
| 15:53 |
2,690.68 |
2,690.68 |
2,689.65 |
2,689.65 |
0.0K |
| 15:54 |
2,689.81 |
2,691.25 |
2,689.81 |
2,691.25 |
0.0K |
| 15:55 |
2,691.33 |
2,693.04 |
2,691.33 |
2,692.36 |
0.0K |
| 15:56 |
2,692.24 |
2,692.57 |
2,692.24 |
2,692.57 |
0.0K |
| 15:57 |
2,692.62 |
2,693.29 |
2,691.33 |
2,691.33 |
0.0K |
| 15:58 |
2,691.15 |
2,691.32 |
2,690.87 |
2,691.32 |
0.0K |
| 15:59 |
2,691.03 |
2,692.28 |
2,691.03 |
2,691.79 |
0.0K |
| 16:00 |
2,691.15 |
2,691.83 |
2,691.15 |
2,691.82 |
0.0K |
| 16:01 |
2,691.83 |
2,691.83 |
2,691.83 |
2,691.83 |
0.0K |
| 16:02 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:03 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:04 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:05 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:06 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:07 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:08 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:09 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:10 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:11 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:12 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:13 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:14 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 16:15 |
2,691.82 |
2,691.82 |
2,691.82 |
2,691.82 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|