| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,700.88 |
2,700.96 |
2,700.84 |
2,700.95 |
0.0K |
| 09:32 |
2,701.32 |
2,701.32 |
2,700.52 |
2,700.82 |
0.0K |
| 09:33 |
2,699.94 |
2,700.34 |
2,699.71 |
2,699.71 |
0.0K |
| 09:34 |
2,699.86 |
2,699.86 |
2,699.26 |
2,699.45 |
0.0K |
| 09:35 |
2,699.26 |
2,699.72 |
2,699.26 |
2,699.47 |
0.0K |
| 09:36 |
2,699.22 |
2,699.42 |
2,698.71 |
2,698.71 |
0.0K |
| 09:37 |
2,698.59 |
2,699.54 |
2,698.59 |
2,699.54 |
0.0K |
| 09:38 |
2,699.91 |
2,700.40 |
2,699.91 |
2,700.08 |
0.0K |
| 09:39 |
2,699.94 |
2,700.55 |
2,699.76 |
2,700.55 |
0.0K |
| 09:40 |
2,700.32 |
2,700.70 |
2,700.32 |
2,700.70 |
0.0K |
| 09:41 |
2,700.77 |
2,700.86 |
2,700.69 |
2,700.78 |
0.0K |
| 09:42 |
2,701.32 |
2,701.32 |
2,700.60 |
2,700.75 |
0.0K |
| 09:43 |
2,700.39 |
2,700.39 |
2,699.62 |
2,699.96 |
0.0K |
| 09:44 |
2,699.68 |
2,700.57 |
2,699.68 |
2,700.57 |
0.0K |
| 09:45 |
2,700.59 |
2,700.59 |
2,700.13 |
2,700.13 |
0.0K |
| 09:46 |
2,699.98 |
2,700.73 |
2,699.98 |
2,700.18 |
0.0K |
| 09:47 |
2,700.22 |
2,700.94 |
2,700.01 |
2,700.94 |
0.0K |
| 09:48 |
2,700.58 |
2,701.25 |
2,700.58 |
2,701.25 |
0.0K |
| 09:49 |
2,700.96 |
2,701.22 |
2,700.63 |
2,700.63 |
0.0K |
| 09:50 |
2,700.23 |
2,700.23 |
2,699.50 |
2,699.50 |
0.0K |
| 09:51 |
2,699.71 |
2,700.10 |
2,699.46 |
2,700.10 |
0.0K |
| 09:52 |
2,700.24 |
2,700.98 |
2,700.24 |
2,700.98 |
0.0K |
| 09:53 |
2,700.59 |
2,700.91 |
2,700.59 |
2,700.91 |
0.0K |
| 09:54 |
2,700.91 |
2,701.30 |
2,700.91 |
2,700.97 |
0.0K |
| 09:55 |
2,701.28 |
2,701.64 |
2,701.28 |
2,701.38 |
0.0K |
| 09:56 |
2,701.07 |
2,701.24 |
2,701.03 |
2,701.03 |
0.0K |
| 09:57 |
2,700.97 |
2,701.27 |
2,700.59 |
2,700.59 |
0.0K |
| 09:58 |
2,700.60 |
2,700.80 |
2,700.37 |
2,700.80 |
0.0K |
| 09:59 |
2,700.71 |
2,701.49 |
2,700.71 |
2,701.49 |
0.0K |
| 10:00 |
2,701.64 |
2,702.07 |
2,701.64 |
2,702.07 |
0.0K |
| 10:01 |
2,702.00 |
2,702.00 |
2,701.67 |
2,701.78 |
0.0K |
| 10:02 |
2,702.25 |
2,702.97 |
2,702.25 |
2,702.88 |
0.0K |
| 10:03 |
2,702.78 |
2,703.37 |
2,702.78 |
2,703.01 |
0.0K |
| 10:04 |
2,703.31 |
2,703.37 |
2,702.72 |
2,703.11 |
0.0K |
| 10:05 |
2,703.21 |
2,703.62 |
2,702.88 |
2,702.88 |
0.0K |
| 10:06 |
2,703.01 |
2,703.01 |
2,702.87 |
2,702.87 |
0.0K |
| 10:07 |
2,702.91 |
2,703.33 |
2,702.91 |
2,703.32 |
0.0K |
| 10:08 |
2,703.04 |
2,703.04 |
2,701.99 |
2,701.99 |
0.0K |
| 10:09 |
2,701.98 |
2,702.89 |
2,701.98 |
2,702.89 |
0.0K |
| 10:10 |
2,703.00 |
2,703.74 |
2,703.00 |
2,703.74 |
0.0K |
| 10:11 |
2,704.05 |
2,704.26 |
2,703.77 |
2,704.26 |
0.0K |
| 10:12 |
2,704.04 |
2,704.09 |
2,703.68 |
2,703.68 |
0.0K |
| 10:13 |
2,703.49 |
2,703.49 |
2,702.96 |
2,702.99 |
0.0K |
| 10:14 |
2,702.88 |
2,703.34 |
2,702.65 |
2,703.34 |
0.0K |
| 10:15 |
2,703.43 |
2,703.56 |
2,703.23 |
2,703.34 |
0.0K |
| 10:16 |
2,703.53 |
2,703.81 |
2,703.34 |
2,703.81 |
0.0K |
| 10:17 |
2,703.52 |
2,703.68 |
2,703.48 |
2,703.61 |
0.0K |
| 10:18 |
2,703.74 |
2,704.06 |
2,703.74 |
2,703.82 |
0.0K |
| 10:19 |
2,703.77 |
2,703.77 |
2,703.37 |
2,703.44 |
0.0K |
| 10:20 |
2,703.33 |
2,703.49 |
2,703.30 |
2,703.30 |
0.0K |
| 10:21 |
2,703.37 |
2,703.37 |
2,702.23 |
2,702.78 |
0.0K |
| 10:22 |
2,703.03 |
2,703.37 |
2,703.03 |
2,703.23 |
0.0K |
| 10:23 |
2,703.03 |
2,703.72 |
2,703.03 |
2,703.72 |
0.0K |
| 10:24 |
2,703.49 |
2,704.02 |
2,703.36 |
2,703.36 |
0.0K |
| 10:25 |
2,703.81 |
2,703.81 |
2,703.46 |
2,703.59 |
0.0K |
| 10:26 |
2,703.77 |
2,703.99 |
2,703.73 |
2,703.73 |
0.0K |
| 10:27 |
2,703.50 |
2,704.04 |
2,703.50 |
2,704.04 |
0.0K |
| 10:28 |
2,703.69 |
2,703.85 |
2,703.69 |
2,703.85 |
0.0K |
| 10:29 |
2,703.69 |
2,703.89 |
2,703.69 |
2,703.85 |
0.0K |
| 10:30 |
2,704.13 |
2,704.13 |
2,704.04 |
2,704.13 |
0.0K |
| 10:31 |
2,704.55 |
2,704.95 |
2,704.55 |
2,704.76 |
0.0K |
| 10:32 |
2,704.59 |
2,704.88 |
2,704.59 |
2,704.71 |
0.0K |
| 10:33 |
2,704.95 |
2,705.07 |
2,704.73 |
2,705.07 |
0.0K |
| 10:34 |
2,705.10 |
2,705.48 |
2,705.10 |
2,705.48 |
0.0K |
| 10:35 |
2,705.61 |
2,705.61 |
2,705.45 |
2,705.49 |
0.0K |
| 10:36 |
2,705.41 |
2,706.19 |
2,704.83 |
2,704.83 |
0.0K |
| 10:37 |
2,705.02 |
2,705.02 |
2,704.67 |
2,704.67 |
0.0K |
| 10:38 |
2,704.55 |
2,704.92 |
2,704.55 |
2,704.87 |
0.0K |
| 10:39 |
2,705.00 |
2,705.24 |
2,704.83 |
2,705.24 |
0.0K |
| 10:40 |
2,705.28 |
2,705.28 |
2,705.06 |
2,705.07 |
0.0K |
| 10:41 |
2,704.51 |
2,704.60 |
2,704.51 |
2,704.58 |
0.0K |
| 10:42 |
2,704.55 |
2,704.55 |
2,704.03 |
2,704.03 |
0.0K |
| 10:43 |
2,704.33 |
2,704.33 |
2,704.04 |
2,704.04 |
0.0K |
| 10:44 |
2,704.37 |
2,704.61 |
2,704.18 |
2,704.35 |
0.0K |
| 10:45 |
2,704.35 |
2,704.35 |
2,703.64 |
2,703.80 |
0.0K |
| 10:46 |
2,704.09 |
2,704.46 |
2,704.09 |
2,704.45 |
0.0K |
| 10:47 |
2,704.23 |
2,704.62 |
2,704.23 |
2,704.62 |
0.0K |
| 10:48 |
2,704.46 |
2,704.51 |
2,704.45 |
2,704.46 |
0.0K |
| 10:49 |
2,704.71 |
2,705.28 |
2,704.68 |
2,705.28 |
0.0K |
| 10:50 |
2,705.17 |
2,705.45 |
2,705.17 |
2,705.20 |
0.0K |
| 10:51 |
2,704.97 |
2,705.16 |
2,704.67 |
2,705.16 |
0.0K |
| 10:52 |
2,705.38 |
2,705.61 |
2,705.38 |
2,705.61 |
0.0K |
| 10:53 |
2,705.32 |
2,705.64 |
2,705.26 |
2,705.26 |
0.0K |
| 10:54 |
2,705.35 |
2,705.35 |
2,704.78 |
2,704.94 |
0.0K |
| 10:55 |
2,704.82 |
2,705.47 |
2,704.82 |
2,705.21 |
0.0K |
| 10:56 |
2,705.00 |
2,705.60 |
2,704.89 |
2,705.60 |
0.0K |
| 10:57 |
2,705.46 |
2,705.70 |
2,705.46 |
2,705.70 |
0.0K |
| 10:58 |
2,705.70 |
2,705.74 |
2,705.67 |
2,705.71 |
0.0K |
| 10:59 |
2,705.57 |
2,705.57 |
2,705.03 |
2,705.03 |
0.0K |
| 11:00 |
2,705.18 |
2,705.56 |
2,705.18 |
2,705.56 |
0.0K |
| 11:01 |
2,705.72 |
2,706.00 |
2,705.72 |
2,706.00 |
0.0K |
| 11:02 |
2,705.94 |
2,706.10 |
2,705.94 |
2,706.07 |
0.0K |
| 11:03 |
2,706.17 |
2,706.17 |
2,705.91 |
2,705.91 |
0.0K |
| 11:04 |
2,705.93 |
2,705.93 |
2,705.51 |
2,705.62 |
0.0K |
| 11:05 |
2,705.64 |
2,705.74 |
2,705.64 |
2,705.74 |
0.0K |
| 11:06 |
2,705.84 |
2,705.84 |
2,705.56 |
2,705.56 |
0.0K |
| 11:07 |
2,706.14 |
2,706.14 |
2,705.96 |
2,705.96 |
0.0K |
| 11:08 |
2,705.69 |
2,705.69 |
2,705.33 |
2,705.33 |
0.0K |
| 11:09 |
2,705.55 |
2,706.03 |
2,705.40 |
2,706.03 |
0.0K |
| 11:10 |
2,706.13 |
2,706.43 |
2,706.13 |
2,706.43 |
0.0K |
| 11:11 |
2,706.40 |
2,706.50 |
2,706.39 |
2,706.39 |
0.0K |
| 11:12 |
2,706.09 |
2,706.70 |
2,706.09 |
2,706.70 |
0.0K |
| 11:13 |
2,706.63 |
2,706.81 |
2,706.53 |
2,706.53 |
0.0K |
| 11:14 |
2,706.48 |
2,706.52 |
2,706.47 |
2,706.49 |
0.0K |
| 11:15 |
2,706.46 |
2,706.46 |
2,706.23 |
2,706.23 |
0.0K |
| 11:16 |
2,706.00 |
2,706.31 |
2,706.00 |
2,706.23 |
0.0K |
| 11:17 |
2,706.13 |
2,706.13 |
2,705.76 |
2,705.76 |
0.0K |
| 11:18 |
2,705.45 |
2,705.59 |
2,705.43 |
2,705.43 |
0.0K |
| 11:19 |
2,705.38 |
2,705.70 |
2,705.38 |
2,705.61 |
0.0K |
| 11:20 |
2,705.74 |
2,705.74 |
2,705.40 |
2,705.50 |
0.0K |
| 11:21 |
2,705.37 |
2,705.37 |
2,704.85 |
2,705.33 |
0.0K |
| 11:22 |
2,705.35 |
2,705.35 |
2,705.05 |
2,705.05 |
0.0K |
| 11:23 |
2,705.11 |
2,705.19 |
2,704.88 |
2,705.19 |
0.0K |
| 11:24 |
2,705.36 |
2,705.36 |
2,705.15 |
2,705.23 |
0.0K |
| 11:25 |
2,705.24 |
2,705.24 |
2,704.92 |
2,704.92 |
0.0K |
| 11:26 |
2,704.47 |
2,704.47 |
2,703.98 |
2,704.46 |
0.0K |
| 11:27 |
2,704.30 |
2,704.60 |
2,704.22 |
2,704.60 |
0.0K |
| 11:28 |
2,704.56 |
2,704.56 |
2,704.02 |
2,704.02 |
0.0K |
| 11:29 |
2,704.39 |
2,704.39 |
2,704.03 |
2,704.03 |
0.0K |
| 11:30 |
2,704.07 |
2,704.20 |
2,703.92 |
2,704.20 |
0.0K |
| 11:31 |
2,704.32 |
2,704.45 |
2,704.26 |
2,704.45 |
0.0K |
| 11:32 |
2,704.60 |
2,704.83 |
2,704.60 |
2,704.67 |
0.0K |
| 11:33 |
2,704.73 |
2,704.95 |
2,704.71 |
2,704.77 |
0.0K |
| 11:34 |
2,704.63 |
2,704.63 |
2,704.29 |
2,704.35 |
0.0K |
| 11:35 |
2,704.13 |
2,704.13 |
2,703.81 |
2,704.01 |
0.0K |
| 11:36 |
2,703.96 |
2,704.34 |
2,703.96 |
2,704.34 |
0.0K |
| 11:37 |
2,704.56 |
2,704.62 |
2,704.52 |
2,704.52 |
0.0K |
| 11:38 |
2,704.65 |
2,704.65 |
2,703.90 |
2,703.90 |
0.0K |
| 11:39 |
2,704.06 |
2,704.23 |
2,703.67 |
2,703.67 |
0.0K |
| 11:40 |
2,703.92 |
2,704.10 |
2,703.92 |
2,704.10 |
0.0K |
| 11:41 |
2,703.99 |
2,704.03 |
2,703.90 |
2,703.93 |
0.0K |
| 11:42 |
2,703.93 |
2,703.93 |
2,703.34 |
2,703.34 |
0.0K |
| 11:43 |
2,703.28 |
2,703.39 |
2,703.22 |
2,703.39 |
0.0K |
| 11:44 |
2,703.62 |
2,703.66 |
2,703.18 |
2,703.66 |
0.0K |
| 11:45 |
2,703.64 |
2,703.64 |
2,703.44 |
2,703.51 |
0.0K |
| 11:46 |
2,703.56 |
2,703.56 |
2,703.24 |
2,703.24 |
0.0K |
| 11:47 |
2,703.46 |
2,703.46 |
2,703.35 |
2,703.35 |
0.0K |
| 11:48 |
2,703.53 |
2,703.71 |
2,703.53 |
2,703.59 |
0.0K |
| 11:49 |
2,703.70 |
2,703.77 |
2,703.63 |
2,703.63 |
0.0K |
| 11:50 |
2,703.63 |
2,703.63 |
2,703.21 |
2,703.27 |
0.0K |
| 11:51 |
2,703.01 |
2,703.37 |
2,703.01 |
2,703.15 |
0.0K |
| 11:52 |
2,703.17 |
2,703.17 |
2,702.77 |
2,703.09 |
0.0K |
| 11:53 |
2,703.20 |
2,703.76 |
2,703.20 |
2,703.76 |
0.0K |
| 11:54 |
2,703.72 |
2,703.87 |
2,703.55 |
2,703.55 |
0.0K |
| 11:55 |
2,703.88 |
2,703.88 |
2,703.26 |
2,703.26 |
0.0K |
| 11:56 |
2,703.51 |
2,703.62 |
2,703.48 |
2,703.62 |
0.0K |
| 11:57 |
2,703.74 |
2,703.83 |
2,703.29 |
2,703.83 |
0.0K |
| 11:58 |
2,703.78 |
2,703.83 |
2,703.71 |
2,703.83 |
0.0K |
| 11:59 |
2,703.68 |
2,703.77 |
2,703.61 |
2,703.76 |
0.0K |
| 12:00 |
2,703.66 |
2,703.85 |
2,703.55 |
2,703.83 |
0.0K |
| 12:01 |
2,703.83 |
2,703.83 |
2,703.59 |
2,703.81 |
0.0K |
| 12:02 |
2,704.03 |
2,704.03 |
2,703.61 |
2,703.61 |
0.0K |
| 12:03 |
2,703.82 |
2,703.82 |
2,703.49 |
2,703.74 |
0.0K |
| 12:04 |
2,703.85 |
2,703.85 |
2,703.36 |
2,703.36 |
0.0K |
| 12:05 |
2,703.21 |
2,703.21 |
2,701.96 |
2,701.96 |
0.0K |
| 12:06 |
2,702.34 |
2,702.34 |
2,702.13 |
2,702.29 |
0.0K |
| 12:07 |
2,702.42 |
2,702.87 |
2,702.42 |
2,702.79 |
0.0K |
| 12:08 |
2,702.87 |
2,703.03 |
2,702.60 |
2,702.60 |
0.0K |
| 12:09 |
2,702.73 |
2,702.87 |
2,702.35 |
2,702.78 |
0.0K |
| 12:10 |
2,702.96 |
2,703.38 |
2,702.87 |
2,703.38 |
0.0K |
| 12:11 |
2,702.43 |
2,702.94 |
2,702.26 |
2,702.94 |
0.0K |
| 12:12 |
2,702.81 |
2,703.12 |
2,702.72 |
2,702.72 |
0.0K |
| 12:13 |
2,703.00 |
2,703.49 |
2,703.00 |
2,703.19 |
0.0K |
| 12:14 |
2,703.21 |
2,703.64 |
2,703.16 |
2,703.64 |
0.0K |
| 12:15 |
2,703.70 |
2,703.70 |
2,703.42 |
2,703.51 |
0.0K |
| 12:16 |
2,703.48 |
2,703.48 |
2,702.66 |
2,702.66 |
0.0K |
| 12:17 |
2,702.65 |
2,703.01 |
2,702.64 |
2,703.01 |
0.0K |
| 12:18 |
2,703.21 |
2,703.67 |
2,703.21 |
2,703.67 |
0.0K |
| 12:19 |
2,703.45 |
2,703.74 |
2,703.29 |
2,703.29 |
0.0K |
| 12:20 |
2,703.25 |
2,703.51 |
2,703.25 |
2,703.51 |
0.0K |
| 12:21 |
2,703.56 |
2,704.13 |
2,703.56 |
2,704.13 |
0.0K |
| 12:22 |
2,704.39 |
2,704.76 |
2,704.39 |
2,704.42 |
0.0K |
| 12:23 |
2,704.53 |
2,704.92 |
2,704.53 |
2,704.92 |
0.0K |
| 12:24 |
2,705.05 |
2,705.15 |
2,704.89 |
2,705.15 |
0.0K |
| 12:25 |
2,705.21 |
2,705.33 |
2,705.11 |
2,705.33 |
0.0K |
| 12:26 |
2,705.24 |
2,705.24 |
2,704.92 |
2,704.92 |
0.0K |
| 12:27 |
2,705.25 |
2,705.51 |
2,705.25 |
2,705.46 |
0.0K |
| 12:28 |
2,705.56 |
2,705.68 |
2,705.55 |
2,705.68 |
0.0K |
| 12:29 |
2,705.67 |
2,705.76 |
2,705.60 |
2,705.76 |
0.0K |
| 12:30 |
2,705.72 |
2,705.92 |
2,705.72 |
2,705.81 |
0.0K |
| 12:31 |
2,705.88 |
2,705.94 |
2,705.87 |
2,705.87 |
0.0K |
| 12:32 |
2,705.92 |
2,706.13 |
2,705.92 |
2,706.13 |
0.0K |
| 12:33 |
2,705.91 |
2,705.91 |
2,705.40 |
2,705.40 |
0.0K |
| 12:34 |
2,705.48 |
2,705.48 |
2,705.02 |
2,705.16 |
0.0K |
| 12:35 |
2,705.24 |
2,705.40 |
2,705.24 |
2,705.31 |
0.0K |
| 12:36 |
2,705.22 |
2,705.46 |
2,705.22 |
2,705.46 |
0.0K |
| 12:37 |
2,705.50 |
2,705.56 |
2,705.46 |
2,705.56 |
0.0K |
| 12:38 |
2,705.48 |
2,705.48 |
2,705.34 |
2,705.47 |
0.0K |
| 12:39 |
2,705.44 |
2,705.50 |
2,705.44 |
2,705.50 |
0.0K |
| 12:40 |
2,705.26 |
2,705.28 |
2,705.01 |
2,705.28 |
0.0K |
| 12:41 |
2,705.16 |
2,705.52 |
2,705.16 |
2,705.52 |
0.0K |
| 12:42 |
2,705.35 |
2,705.37 |
2,705.11 |
2,705.11 |
0.0K |
| 12:43 |
2,705.15 |
2,705.35 |
2,705.15 |
2,705.35 |
0.0K |
| 12:44 |
2,705.36 |
2,705.40 |
2,705.10 |
2,705.10 |
0.0K |
| 12:45 |
2,705.29 |
2,705.31 |
2,705.21 |
2,705.21 |
0.0K |
| 12:46 |
2,704.98 |
2,705.09 |
2,704.98 |
2,705.02 |
0.0K |
| 12:47 |
2,705.03 |
2,705.03 |
2,704.65 |
2,705.00 |
0.0K |
| 12:48 |
2,704.86 |
2,704.99 |
2,704.80 |
2,704.99 |
0.0K |
| 12:49 |
2,705.04 |
2,705.25 |
2,705.02 |
2,705.02 |
0.0K |
| 12:50 |
2,705.17 |
2,705.27 |
2,704.98 |
2,705.27 |
0.0K |
| 12:51 |
2,705.37 |
2,705.63 |
2,705.21 |
2,705.21 |
0.0K |
| 12:52 |
2,705.38 |
2,705.83 |
2,705.38 |
2,705.83 |
0.0K |
| 12:53 |
2,705.68 |
2,705.68 |
2,705.58 |
2,705.60 |
0.0K |
| 12:54 |
2,705.68 |
2,705.68 |
2,705.34 |
2,705.44 |
0.0K |
| 12:55 |
2,705.44 |
2,705.44 |
2,704.83 |
2,704.89 |
0.0K |
| 12:56 |
2,704.99 |
2,704.99 |
2,704.82 |
2,704.88 |
0.0K |
| 12:57 |
2,704.80 |
2,704.80 |
2,704.57 |
2,704.57 |
0.0K |
| 12:58 |
2,704.33 |
2,704.60 |
2,704.20 |
2,704.59 |
0.0K |
| 12:59 |
2,704.40 |
2,704.61 |
2,704.40 |
2,704.61 |
0.0K |
| 13:00 |
2,704.21 |
2,704.44 |
2,704.11 |
2,704.18 |
0.0K |
| 13:01 |
2,704.27 |
2,704.47 |
2,704.27 |
2,704.47 |
0.0K |
| 13:02 |
2,704.35 |
2,704.49 |
2,704.26 |
2,704.38 |
0.0K |
| 13:03 |
2,704.44 |
2,704.73 |
2,704.41 |
2,704.73 |
0.0K |
| 13:04 |
2,704.96 |
2,705.02 |
2,704.92 |
2,705.02 |
0.0K |
| 13:05 |
2,704.94 |
2,705.02 |
2,704.92 |
2,705.02 |
0.0K |
| 13:06 |
2,705.08 |
2,705.08 |
2,704.97 |
2,705.06 |
0.0K |
| 13:07 |
2,705.01 |
2,705.11 |
2,705.01 |
2,705.01 |
0.0K |
| 13:08 |
2,705.14 |
2,705.17 |
2,704.85 |
2,704.85 |
0.0K |
| 13:09 |
2,704.69 |
2,704.69 |
2,704.56 |
2,704.56 |
0.0K |
| 13:10 |
2,704.63 |
2,704.87 |
2,704.60 |
2,704.87 |
0.0K |
| 13:11 |
2,704.79 |
2,704.86 |
2,704.79 |
2,704.86 |
0.0K |
| 13:12 |
2,704.86 |
2,704.89 |
2,704.66 |
2,704.66 |
0.0K |
| 13:13 |
2,704.63 |
2,704.63 |
2,704.53 |
2,704.53 |
0.0K |
| 13:14 |
2,704.61 |
2,704.61 |
2,704.36 |
2,704.36 |
0.0K |
| 13:15 |
2,704.30 |
2,704.59 |
2,704.30 |
2,704.59 |
0.0K |
| 13:16 |
2,704.65 |
2,704.65 |
2,704.45 |
2,704.50 |
0.0K |
| 13:17 |
2,704.56 |
2,704.62 |
2,704.44 |
2,704.44 |
0.0K |
| 13:18 |
2,704.52 |
2,704.52 |
2,704.46 |
2,704.46 |
0.0K |
| 13:19 |
2,704.02 |
2,704.05 |
2,702.47 |
2,702.47 |
0.0K |
| 13:20 |
2,700.60 |
2,701.01 |
2,700.24 |
2,701.01 |
0.0K |
| 13:21 |
2,701.42 |
2,701.42 |
2,700.32 |
2,700.32 |
0.0K |
| 13:22 |
2,700.72 |
2,701.69 |
2,700.72 |
2,701.69 |
0.0K |
| 13:23 |
2,700.79 |
2,701.02 |
2,700.37 |
2,700.37 |
0.0K |
| 13:24 |
2,700.59 |
2,700.59 |
2,699.43 |
2,700.06 |
0.0K |
| 13:25 |
2,700.04 |
2,700.04 |
2,699.20 |
2,699.20 |
0.0K |
| 13:26 |
2,699.50 |
2,699.50 |
2,697.43 |
2,697.43 |
0.0K |
| 13:27 |
2,697.73 |
2,698.88 |
2,697.73 |
2,698.88 |
0.0K |
| 13:28 |
2,699.16 |
2,699.16 |
2,698.25 |
2,698.25 |
0.0K |
| 13:29 |
2,697.99 |
2,697.99 |
2,697.37 |
2,697.76 |
0.0K |
| 13:30 |
2,697.49 |
2,697.49 |
2,696.66 |
2,696.76 |
0.0K |
| 13:31 |
2,696.36 |
2,697.25 |
2,696.36 |
2,697.25 |
0.0K |
| 13:32 |
2,697.17 |
2,697.87 |
2,696.94 |
2,696.94 |
0.0K |
| 13:33 |
2,697.05 |
2,697.19 |
2,695.78 |
2,695.78 |
0.0K |
| 13:34 |
2,695.43 |
2,695.43 |
2,694.11 |
2,694.11 |
0.0K |
| 13:35 |
2,693.13 |
2,693.75 |
2,693.01 |
2,693.74 |
0.0K |
| 13:36 |
2,694.70 |
2,694.70 |
2,693.58 |
2,693.58 |
0.0K |
| 13:37 |
2,693.68 |
2,693.68 |
2,691.71 |
2,691.71 |
0.0K |
| 13:38 |
2,692.31 |
2,692.90 |
2,692.31 |
2,692.87 |
0.0K |
| 13:39 |
2,693.02 |
2,694.41 |
2,693.02 |
2,694.41 |
0.0K |
| 13:40 |
2,694.38 |
2,695.13 |
2,694.38 |
2,695.13 |
0.0K |
| 13:41 |
2,695.60 |
2,696.53 |
2,695.60 |
2,696.23 |
0.0K |
| 13:42 |
2,695.74 |
2,695.83 |
2,695.62 |
2,695.68 |
0.0K |
| 13:43 |
2,695.63 |
2,695.87 |
2,694.83 |
2,694.83 |
0.0K |
| 13:44 |
2,694.19 |
2,694.19 |
2,693.40 |
2,694.02 |
0.0K |
| 13:45 |
2,694.72 |
2,694.98 |
2,694.59 |
2,694.98 |
0.0K |
| 13:46 |
2,695.15 |
2,695.20 |
2,694.38 |
2,694.38 |
0.0K |
| 13:47 |
2,694.45 |
2,695.29 |
2,694.45 |
2,695.29 |
0.0K |
| 13:48 |
2,695.94 |
2,696.21 |
2,695.88 |
2,695.88 |
0.0K |
| 13:49 |
2,695.29 |
2,695.29 |
2,694.79 |
2,694.79 |
0.0K |
| 13:50 |
2,695.35 |
2,695.75 |
2,695.31 |
2,695.40 |
0.0K |
| 13:51 |
2,695.37 |
2,695.47 |
2,694.71 |
2,694.95 |
0.0K |
| 13:52 |
2,695.01 |
2,695.01 |
2,693.96 |
2,693.96 |
0.0K |
| 13:53 |
2,693.78 |
2,693.78 |
2,692.29 |
2,692.29 |
0.0K |
| 13:54 |
2,692.98 |
2,693.29 |
2,692.89 |
2,693.26 |
0.0K |
| 13:55 |
2,693.58 |
2,694.16 |
2,693.58 |
2,694.13 |
0.0K |
| 13:56 |
2,694.18 |
2,694.54 |
2,694.18 |
2,694.54 |
0.0K |
| 13:57 |
2,694.45 |
2,694.45 |
2,694.14 |
2,694.20 |
0.0K |
| 13:58 |
2,693.69 |
2,693.69 |
2,693.24 |
2,693.24 |
0.0K |
| 13:59 |
2,693.12 |
2,693.19 |
2,692.79 |
2,693.19 |
0.0K |
| 14:00 |
2,693.15 |
2,693.15 |
2,692.45 |
2,692.59 |
0.0K |
| 14:01 |
2,692.50 |
2,693.69 |
2,692.50 |
2,693.62 |
0.0K |
| 14:02 |
2,693.88 |
2,694.28 |
2,693.48 |
2,693.48 |
0.0K |
| 14:03 |
2,692.74 |
2,692.74 |
2,691.67 |
2,692.46 |
0.0K |
| 14:04 |
2,692.29 |
2,692.63 |
2,691.27 |
2,691.75 |
0.0K |
| 14:05 |
2,691.92 |
2,691.92 |
2,691.25 |
2,691.25 |
0.0K |
| 14:06 |
2,691.03 |
2,691.03 |
2,688.87 |
2,688.87 |
0.0K |
| 14:07 |
2,688.79 |
2,688.79 |
2,687.62 |
2,687.72 |
0.0K |
| 14:08 |
2,687.73 |
2,687.73 |
2,686.96 |
2,686.96 |
0.0K |
| 14:09 |
2,687.78 |
2,688.17 |
2,687.78 |
2,688.07 |
0.0K |
| 14:10 |
2,688.14 |
2,689.41 |
2,688.14 |
2,689.41 |
0.0K |
| 14:11 |
2,689.19 |
2,689.75 |
2,689.19 |
2,689.75 |
0.0K |
| 14:12 |
2,689.30 |
2,689.94 |
2,689.30 |
2,689.94 |
0.0K |
| 14:13 |
2,690.21 |
2,690.92 |
2,690.21 |
2,690.92 |
0.0K |
| 14:14 |
2,690.80 |
2,691.97 |
2,690.80 |
2,691.46 |
0.0K |
| 14:15 |
2,691.60 |
2,692.14 |
2,691.60 |
2,692.14 |
0.0K |
| 14:16 |
2,691.40 |
2,691.44 |
2,690.98 |
2,690.98 |
0.0K |
| 14:17 |
2,690.84 |
2,691.08 |
2,690.39 |
2,690.39 |
0.0K |
| 14:18 |
2,690.58 |
2,690.58 |
2,689.23 |
2,689.23 |
0.0K |
| 14:19 |
2,688.88 |
2,688.95 |
2,688.85 |
2,688.95 |
0.0K |
| 14:20 |
2,689.07 |
2,689.08 |
2,688.87 |
2,688.95 |
0.0K |
| 14:21 |
2,689.02 |
2,689.02 |
2,687.91 |
2,688.00 |
0.0K |
| 14:22 |
2,688.41 |
2,688.41 |
2,688.10 |
2,688.41 |
0.0K |
| 14:23 |
2,688.71 |
2,689.09 |
2,688.71 |
2,688.88 |
0.0K |
| 14:24 |
2,689.00 |
2,689.26 |
2,688.62 |
2,689.26 |
0.0K |
| 14:25 |
2,689.67 |
2,690.14 |
2,689.67 |
2,690.02 |
0.0K |
| 14:26 |
2,690.10 |
2,690.10 |
2,689.67 |
2,689.67 |
0.0K |
| 14:27 |
2,689.75 |
2,689.75 |
2,688.96 |
2,688.96 |
0.0K |
| 14:28 |
2,689.60 |
2,689.64 |
2,689.23 |
2,689.23 |
0.0K |
| 14:29 |
2,689.51 |
2,690.10 |
2,689.51 |
2,690.00 |
0.0K |
| 14:30 |
2,690.07 |
2,690.66 |
2,690.07 |
2,690.47 |
0.0K |
| 14:31 |
2,690.70 |
2,691.60 |
2,690.70 |
2,691.60 |
0.0K |
| 14:32 |
2,691.12 |
2,691.12 |
2,690.64 |
2,690.97 |
0.0K |
| 14:33 |
2,690.77 |
2,691.20 |
2,690.77 |
2,691.20 |
0.0K |
| 14:34 |
2,691.23 |
2,691.57 |
2,691.23 |
2,691.57 |
0.0K |
| 14:35 |
2,691.88 |
2,691.88 |
2,691.34 |
2,691.34 |
0.0K |
| 14:36 |
2,690.91 |
2,690.91 |
2,689.28 |
2,689.28 |
0.0K |
| 14:37 |
2,688.97 |
2,688.97 |
2,688.49 |
2,688.49 |
0.0K |
| 14:38 |
2,687.83 |
2,688.11 |
2,687.83 |
2,688.11 |
0.0K |
| 14:39 |
2,688.08 |
2,688.08 |
2,687.79 |
2,688.03 |
0.0K |
| 14:40 |
2,687.60 |
2,687.86 |
2,687.13 |
2,687.13 |
0.0K |
| 14:41 |
2,687.43 |
2,688.20 |
2,687.43 |
2,688.20 |
0.0K |
| 14:42 |
2,688.28 |
2,688.28 |
2,687.67 |
2,688.17 |
0.0K |
| 14:43 |
2,687.56 |
2,687.56 |
2,686.47 |
2,686.54 |
0.0K |
| 14:44 |
2,686.53 |
2,686.53 |
2,684.61 |
2,684.61 |
0.0K |
| 14:45 |
2,684.94 |
2,684.94 |
2,684.01 |
2,684.01 |
0.0K |
| 14:46 |
2,684.09 |
2,684.09 |
2,682.28 |
2,682.28 |
0.0K |
| 14:47 |
2,682.52 |
2,683.36 |
2,682.52 |
2,682.83 |
0.0K |
| 14:48 |
2,682.81 |
2,684.09 |
2,682.42 |
2,684.09 |
0.0K |
| 14:49 |
2,684.01 |
2,685.35 |
2,684.01 |
2,685.35 |
0.0K |
| 14:50 |
2,685.38 |
2,686.17 |
2,685.38 |
2,685.82 |
0.0K |
| 14:51 |
2,685.81 |
2,686.60 |
2,685.81 |
2,686.60 |
0.0K |
| 14:52 |
2,686.88 |
2,687.38 |
2,686.51 |
2,686.51 |
0.0K |
| 14:53 |
2,686.40 |
2,686.40 |
2,684.64 |
2,684.64 |
0.0K |
| 14:54 |
2,685.10 |
2,686.05 |
2,685.10 |
2,686.05 |
0.0K |
| 14:55 |
2,686.74 |
2,688.55 |
2,686.74 |
2,688.55 |
0.0K |
| 14:56 |
2,688.42 |
2,688.42 |
2,688.14 |
2,688.14 |
0.0K |
| 14:57 |
2,687.66 |
2,687.66 |
2,687.15 |
2,687.26 |
0.0K |
| 14:58 |
2,687.43 |
2,687.90 |
2,687.43 |
2,687.90 |
0.0K |
| 14:59 |
2,688.64 |
2,688.64 |
2,687.97 |
2,687.97 |
0.0K |
| 15:00 |
2,687.76 |
2,687.76 |
2,686.06 |
2,686.06 |
0.0K |
| 15:01 |
2,685.76 |
2,685.76 |
2,684.58 |
2,684.58 |
0.0K |
| 15:02 |
2,684.53 |
2,684.53 |
2,683.09 |
2,683.09 |
0.0K |
| 15:03 |
2,682.91 |
2,683.31 |
2,682.91 |
2,683.31 |
0.0K |
| 15:04 |
2,683.83 |
2,683.83 |
2,681.22 |
2,681.22 |
0.0K |
| 15:05 |
2,681.13 |
2,682.55 |
2,681.13 |
2,681.50 |
0.0K |
| 15:06 |
2,681.33 |
2,681.73 |
2,680.88 |
2,681.42 |
0.0K |
| 15:07 |
2,681.77 |
2,681.77 |
2,681.41 |
2,681.65 |
0.0K |
| 15:08 |
2,681.51 |
2,681.84 |
2,681.02 |
2,681.02 |
0.0K |
| 15:09 |
2,681.00 |
2,681.00 |
2,680.63 |
2,680.78 |
0.0K |
| 15:10 |
2,680.70 |
2,681.30 |
2,680.70 |
2,681.30 |
0.0K |
| 15:11 |
2,681.16 |
2,681.76 |
2,681.13 |
2,681.13 |
0.0K |
| 15:12 |
2,682.00 |
2,682.00 |
2,680.91 |
2,681.75 |
0.0K |
| 15:13 |
2,682.70 |
2,682.73 |
2,682.09 |
2,682.60 |
0.0K |
| 15:14 |
2,681.77 |
2,681.83 |
2,681.50 |
2,681.52 |
0.0K |
| 15:15 |
2,681.55 |
2,682.63 |
2,681.55 |
2,682.63 |
0.0K |
| 15:16 |
2,682.37 |
2,682.37 |
2,681.28 |
2,681.28 |
0.0K |
| 15:17 |
2,681.54 |
2,683.47 |
2,681.54 |
2,683.47 |
0.0K |
| 15:18 |
2,683.08 |
2,683.08 |
2,682.75 |
2,682.99 |
0.0K |
| 15:19 |
2,683.07 |
2,683.47 |
2,682.79 |
2,682.79 |
0.0K |
| 15:20 |
2,682.68 |
2,682.72 |
2,682.18 |
2,682.68 |
0.0K |
| 15:21 |
2,682.36 |
2,682.72 |
2,682.36 |
2,682.41 |
0.0K |
| 15:22 |
2,682.49 |
2,682.49 |
2,681.23 |
2,681.23 |
0.0K |
| 15:23 |
2,680.93 |
2,681.47 |
2,680.93 |
2,681.47 |
0.0K |
| 15:24 |
2,681.00 |
2,681.43 |
2,681.00 |
2,681.43 |
0.0K |
| 15:25 |
2,682.74 |
2,682.74 |
2,681.49 |
2,681.49 |
0.0K |
| 15:26 |
2,680.93 |
2,681.55 |
2,680.93 |
2,681.55 |
0.0K |
| 15:27 |
2,681.25 |
2,682.13 |
2,681.25 |
2,682.13 |
0.0K |
| 15:28 |
2,681.67 |
2,681.67 |
2,680.87 |
2,680.87 |
0.0K |
| 15:29 |
2,680.70 |
2,680.96 |
2,680.55 |
2,680.70 |
0.0K |
| 15:30 |
2,681.11 |
2,681.77 |
2,680.87 |
2,681.40 |
0.0K |
| 15:31 |
2,681.58 |
2,681.58 |
2,680.63 |
2,680.75 |
0.0K |
| 15:32 |
2,680.80 |
2,682.09 |
2,680.80 |
2,682.09 |
0.0K |
| 15:33 |
2,681.73 |
2,682.23 |
2,681.73 |
2,682.01 |
0.0K |
| 15:34 |
2,682.36 |
2,682.36 |
2,681.84 |
2,681.84 |
0.0K |
| 15:35 |
2,681.95 |
2,682.33 |
2,681.52 |
2,681.95 |
0.0K |
| 15:36 |
2,681.65 |
2,682.09 |
2,681.33 |
2,681.33 |
0.0K |
| 15:37 |
2,681.51 |
2,681.51 |
2,680.26 |
2,680.94 |
0.0K |
| 15:38 |
2,681.27 |
2,681.62 |
2,680.86 |
2,680.86 |
0.0K |
| 15:39 |
2,680.52 |
2,680.52 |
2,679.39 |
2,679.47 |
0.0K |
| 15:40 |
2,679.81 |
2,680.05 |
2,679.50 |
2,679.50 |
0.0K |
| 15:41 |
2,679.59 |
2,680.47 |
2,679.59 |
2,680.47 |
0.0K |
| 15:42 |
2,680.28 |
2,681.27 |
2,680.28 |
2,681.07 |
0.0K |
| 15:43 |
2,680.76 |
2,680.76 |
2,679.13 |
2,679.13 |
0.0K |
| 15:44 |
2,679.02 |
2,680.05 |
2,679.02 |
2,679.88 |
0.0K |
| 15:45 |
2,679.91 |
2,680.57 |
2,679.91 |
2,680.35 |
0.0K |
| 15:46 |
2,680.69 |
2,681.88 |
2,680.42 |
2,681.88 |
0.0K |
| 15:47 |
2,681.83 |
2,683.09 |
2,681.83 |
2,683.09 |
0.0K |
| 15:48 |
2,683.26 |
2,684.20 |
2,683.26 |
2,684.20 |
0.0K |
| 15:49 |
2,684.38 |
2,684.38 |
2,683.78 |
2,683.78 |
0.0K |
| 15:50 |
2,683.89 |
2,685.84 |
2,683.89 |
2,684.83 |
0.0K |
| 15:51 |
2,685.58 |
2,685.58 |
2,684.82 |
2,685.24 |
0.0K |
| 15:52 |
2,684.19 |
2,684.94 |
2,683.01 |
2,683.01 |
0.0K |
| 15:53 |
2,683.55 |
2,683.55 |
2,680.92 |
2,682.33 |
0.0K |
| 15:54 |
2,682.48 |
2,682.48 |
2,681.65 |
2,681.65 |
0.0K |
| 15:55 |
2,681.90 |
2,681.94 |
2,681.66 |
2,681.66 |
0.0K |
| 15:56 |
2,681.85 |
2,682.75 |
2,681.85 |
2,681.95 |
0.0K |
| 15:57 |
2,682.11 |
2,683.08 |
2,681.86 |
2,683.08 |
0.0K |
| 15:58 |
2,683.00 |
2,683.00 |
2,682.23 |
2,682.74 |
0.0K |
| 15:59 |
2,682.63 |
2,683.41 |
2,682.61 |
2,682.61 |
0.0K |
| 16:00 |
2,682.72 |
2,682.89 |
2,682.72 |
2,682.89 |
0.0K |
| 16:01 |
2,682.89 |
2,682.92 |
2,682.89 |
2,682.92 |
0.0K |
| 16:02 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:03 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:04 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:05 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:06 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:07 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:08 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:09 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:10 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:11 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:12 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:13 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:14 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 16:15 |
2,682.92 |
2,682.92 |
2,682.92 |
2,682.92 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|