| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,680.07 |
2,680.39 |
2,679.18 |
2,679.18 |
0.0K |
| 09:32 |
2,679.62 |
2,679.62 |
2,679.21 |
2,679.21 |
0.0K |
| 09:33 |
2,679.15 |
2,680.00 |
2,679.15 |
2,680.00 |
0.0K |
| 09:34 |
2,679.89 |
2,680.32 |
2,679.75 |
2,680.23 |
0.0K |
| 09:35 |
2,679.63 |
2,680.72 |
2,679.63 |
2,680.72 |
0.0K |
| 09:36 |
2,680.90 |
2,681.16 |
2,680.77 |
2,681.13 |
0.0K |
| 09:37 |
2,680.77 |
2,680.77 |
2,680.25 |
2,680.46 |
0.0K |
| 09:38 |
2,680.58 |
2,681.07 |
2,680.46 |
2,681.07 |
0.0K |
| 09:39 |
2,681.30 |
2,681.76 |
2,681.30 |
2,681.40 |
0.0K |
| 09:40 |
2,681.24 |
2,681.62 |
2,681.24 |
2,681.62 |
0.0K |
| 09:41 |
2,681.58 |
2,681.66 |
2,680.99 |
2,681.66 |
0.0K |
| 09:42 |
2,681.89 |
2,681.96 |
2,681.23 |
2,681.23 |
0.0K |
| 09:43 |
2,681.27 |
2,681.64 |
2,681.27 |
2,681.64 |
0.0K |
| 09:44 |
2,681.74 |
2,681.74 |
2,681.05 |
2,681.05 |
0.0K |
| 09:45 |
2,681.35 |
2,681.70 |
2,681.23 |
2,681.23 |
0.0K |
| 09:46 |
2,681.44 |
2,681.60 |
2,681.37 |
2,681.37 |
0.0K |
| 09:47 |
2,681.30 |
2,681.49 |
2,681.16 |
2,681.49 |
0.0K |
| 09:48 |
2,681.49 |
2,681.95 |
2,681.42 |
2,681.95 |
0.0K |
| 09:49 |
2,681.65 |
2,681.65 |
2,680.95 |
2,680.95 |
0.0K |
| 09:50 |
2,680.89 |
2,681.13 |
2,680.51 |
2,681.13 |
0.0K |
| 09:51 |
2,680.89 |
2,680.89 |
2,680.08 |
2,680.08 |
0.0K |
| 09:52 |
2,679.58 |
2,679.58 |
2,678.94 |
2,679.34 |
0.0K |
| 09:53 |
2,679.11 |
2,679.42 |
2,678.91 |
2,678.91 |
0.0K |
| 09:54 |
2,678.95 |
2,679.20 |
2,678.74 |
2,679.20 |
0.0K |
| 09:55 |
2,679.08 |
2,679.09 |
2,678.85 |
2,678.85 |
0.0K |
| 09:56 |
2,678.87 |
2,678.99 |
2,678.60 |
2,678.60 |
0.0K |
| 09:57 |
2,678.79 |
2,678.79 |
2,676.87 |
2,676.87 |
0.0K |
| 09:58 |
2,677.18 |
2,677.18 |
2,676.89 |
2,677.13 |
0.0K |
| 09:59 |
2,677.66 |
2,679.31 |
2,677.26 |
2,679.31 |
0.0K |
| 10:00 |
2,678.62 |
2,681.26 |
2,678.62 |
2,680.96 |
0.0K |
| 10:01 |
2,680.36 |
2,680.36 |
2,679.44 |
2,679.77 |
0.0K |
| 10:02 |
2,680.11 |
2,680.11 |
2,678.53 |
2,678.53 |
0.0K |
| 10:03 |
2,679.02 |
2,679.02 |
2,675.87 |
2,675.87 |
0.0K |
| 10:04 |
2,675.29 |
2,675.29 |
2,674.13 |
2,674.13 |
0.0K |
| 10:05 |
2,674.41 |
2,675.59 |
2,674.41 |
2,675.59 |
0.0K |
| 10:06 |
2,675.70 |
2,675.70 |
2,675.08 |
2,675.13 |
0.0K |
| 10:07 |
2,675.23 |
2,675.23 |
2,674.83 |
2,674.83 |
0.0K |
| 10:08 |
2,675.54 |
2,676.18 |
2,675.54 |
2,675.86 |
0.0K |
| 10:09 |
2,675.66 |
2,676.25 |
2,675.66 |
2,676.19 |
0.0K |
| 10:10 |
2,676.41 |
2,677.24 |
2,676.41 |
2,677.00 |
0.0K |
| 10:11 |
2,676.75 |
2,676.75 |
2,675.39 |
2,675.39 |
0.0K |
| 10:12 |
2,675.44 |
2,675.96 |
2,675.21 |
2,675.96 |
0.0K |
| 10:13 |
2,675.13 |
2,676.22 |
2,675.13 |
2,676.22 |
0.0K |
| 10:14 |
2,676.84 |
2,677.77 |
2,676.84 |
2,677.77 |
0.0K |
| 10:15 |
2,678.11 |
2,678.34 |
2,678.11 |
2,678.27 |
0.0K |
| 10:16 |
2,678.04 |
2,678.04 |
2,676.71 |
2,676.71 |
0.0K |
| 10:17 |
2,676.44 |
2,676.66 |
2,676.33 |
2,676.66 |
0.0K |
| 10:18 |
2,676.92 |
2,676.92 |
2,676.70 |
2,676.70 |
0.0K |
| 10:19 |
2,676.98 |
2,677.02 |
2,676.80 |
2,676.93 |
0.0K |
| 10:20 |
2,677.31 |
2,677.89 |
2,677.17 |
2,677.89 |
0.0K |
| 10:21 |
2,677.34 |
2,677.34 |
2,676.44 |
2,676.92 |
0.0K |
| 10:22 |
2,677.01 |
2,678.08 |
2,677.01 |
2,678.08 |
0.0K |
| 10:23 |
2,678.54 |
2,679.04 |
2,678.27 |
2,678.27 |
0.0K |
| 10:24 |
2,678.25 |
2,679.20 |
2,678.25 |
2,679.20 |
0.0K |
| 10:25 |
2,679.28 |
2,679.81 |
2,679.28 |
2,679.76 |
0.0K |
| 10:26 |
2,679.88 |
2,680.02 |
2,679.72 |
2,679.72 |
0.0K |
| 10:27 |
2,679.55 |
2,679.80 |
2,679.55 |
2,679.76 |
0.0K |
| 10:28 |
2,679.66 |
2,679.81 |
2,679.66 |
2,679.69 |
0.0K |
| 10:29 |
2,679.89 |
2,680.23 |
2,679.89 |
2,680.23 |
0.0K |
| 10:30 |
2,680.50 |
2,680.57 |
2,679.88 |
2,679.88 |
0.0K |
| 10:31 |
2,679.74 |
2,679.74 |
2,678.42 |
2,678.42 |
0.0K |
| 10:32 |
2,678.61 |
2,678.78 |
2,678.12 |
2,678.78 |
0.0K |
| 10:33 |
2,678.54 |
2,679.79 |
2,678.54 |
2,679.75 |
0.0K |
| 10:34 |
2,679.72 |
2,680.02 |
2,679.72 |
2,679.97 |
0.0K |
| 10:35 |
2,680.26 |
2,680.26 |
2,679.98 |
2,680.16 |
0.0K |
| 10:36 |
2,680.34 |
2,680.92 |
2,680.34 |
2,680.92 |
0.0K |
| 10:37 |
2,680.81 |
2,681.02 |
2,680.81 |
2,681.00 |
0.0K |
| 10:38 |
2,680.99 |
2,681.02 |
2,680.88 |
2,680.88 |
0.0K |
| 10:39 |
2,681.05 |
2,681.36 |
2,681.00 |
2,681.00 |
0.0K |
| 10:40 |
2,681.54 |
2,681.54 |
2,681.39 |
2,681.39 |
0.0K |
| 10:41 |
2,681.57 |
2,681.57 |
2,680.96 |
2,680.96 |
0.0K |
| 10:42 |
2,681.12 |
2,681.55 |
2,681.12 |
2,681.55 |
0.0K |
| 10:43 |
2,681.59 |
2,681.59 |
2,681.24 |
2,681.24 |
0.0K |
| 10:44 |
2,681.17 |
2,681.17 |
2,680.46 |
2,680.46 |
0.0K |
| 10:45 |
2,680.81 |
2,681.19 |
2,680.81 |
2,681.19 |
0.0K |
| 10:46 |
2,681.09 |
2,681.17 |
2,681.09 |
2,681.15 |
0.0K |
| 10:47 |
2,681.16 |
2,681.16 |
2,680.17 |
2,680.17 |
0.0K |
| 10:48 |
2,680.61 |
2,680.61 |
2,680.06 |
2,680.26 |
0.0K |
| 10:49 |
2,680.43 |
2,680.43 |
2,679.78 |
2,679.97 |
0.0K |
| 10:50 |
2,679.93 |
2,680.07 |
2,679.40 |
2,679.40 |
0.0K |
| 10:51 |
2,679.46 |
2,679.67 |
2,679.10 |
2,679.67 |
0.0K |
| 10:52 |
2,679.89 |
2,680.27 |
2,679.89 |
2,680.25 |
0.0K |
| 10:53 |
2,680.31 |
2,680.56 |
2,680.31 |
2,680.42 |
0.0K |
| 10:54 |
2,680.45 |
2,680.45 |
2,680.31 |
2,680.31 |
0.0K |
| 10:55 |
2,680.54 |
2,681.18 |
2,680.54 |
2,681.18 |
0.0K |
| 10:56 |
2,681.05 |
2,681.05 |
2,680.50 |
2,680.50 |
0.0K |
| 10:57 |
2,680.49 |
2,680.49 |
2,680.29 |
2,680.29 |
0.0K |
| 10:58 |
2,680.24 |
2,680.24 |
2,679.95 |
2,680.08 |
0.0K |
| 10:59 |
2,679.81 |
2,680.40 |
2,679.81 |
2,680.34 |
0.0K |
| 11:00 |
2,680.30 |
2,680.60 |
2,680.30 |
2,680.38 |
0.0K |
| 11:01 |
2,680.17 |
2,680.17 |
2,679.75 |
2,679.87 |
0.0K |
| 11:02 |
2,679.67 |
2,680.66 |
2,679.67 |
2,680.66 |
0.0K |
| 11:03 |
2,680.44 |
2,681.06 |
2,680.44 |
2,681.06 |
0.0K |
| 11:04 |
2,680.86 |
2,681.05 |
2,680.47 |
2,680.47 |
0.0K |
| 11:05 |
2,680.43 |
2,680.84 |
2,680.43 |
2,680.84 |
0.0K |
| 11:06 |
2,680.96 |
2,681.22 |
2,680.96 |
2,681.21 |
0.0K |
| 11:07 |
2,681.21 |
2,681.45 |
2,681.21 |
2,681.45 |
0.0K |
| 11:08 |
2,681.20 |
2,681.45 |
2,681.20 |
2,681.45 |
0.0K |
| 11:09 |
2,681.55 |
2,682.76 |
2,681.55 |
2,682.73 |
0.0K |
| 11:10 |
2,682.70 |
2,682.87 |
2,682.49 |
2,682.87 |
0.0K |
| 11:11 |
2,682.84 |
2,682.84 |
2,682.30 |
2,682.41 |
0.0K |
| 11:12 |
2,682.26 |
2,682.34 |
2,681.49 |
2,681.49 |
0.0K |
| 11:13 |
2,681.56 |
2,681.81 |
2,681.56 |
2,681.61 |
0.0K |
| 11:14 |
2,681.25 |
2,681.68 |
2,681.25 |
2,681.58 |
0.0K |
| 11:15 |
2,681.76 |
2,681.96 |
2,681.70 |
2,681.96 |
0.0K |
| 11:16 |
2,681.74 |
2,681.74 |
2,680.40 |
2,680.40 |
0.0K |
| 11:17 |
2,680.38 |
2,680.58 |
2,680.29 |
2,680.58 |
0.0K |
| 11:18 |
2,679.46 |
2,680.33 |
2,679.46 |
2,680.33 |
0.0K |
| 11:19 |
2,680.22 |
2,680.22 |
2,679.61 |
2,679.67 |
0.0K |
| 11:20 |
2,680.02 |
2,680.02 |
2,679.63 |
2,679.77 |
0.0K |
| 11:21 |
2,679.98 |
2,679.98 |
2,679.73 |
2,679.73 |
0.0K |
| 11:22 |
2,679.61 |
2,679.61 |
2,679.07 |
2,679.07 |
0.0K |
| 11:23 |
2,679.33 |
2,679.56 |
2,679.33 |
2,679.56 |
0.0K |
| 11:24 |
2,679.40 |
2,679.74 |
2,679.40 |
2,679.74 |
0.0K |
| 11:25 |
2,679.86 |
2,679.91 |
2,679.62 |
2,679.62 |
0.0K |
| 11:26 |
2,679.77 |
2,680.92 |
2,679.77 |
2,680.92 |
0.0K |
| 11:27 |
2,680.83 |
2,681.07 |
2,680.83 |
2,681.07 |
0.0K |
| 11:28 |
2,681.05 |
2,681.42 |
2,681.05 |
2,681.42 |
0.0K |
| 11:29 |
2,681.67 |
2,682.45 |
2,681.67 |
2,682.45 |
0.0K |
| 11:30 |
2,682.51 |
2,682.77 |
2,682.16 |
2,682.29 |
0.0K |
| 11:31 |
2,682.34 |
2,682.99 |
2,682.34 |
2,682.99 |
0.0K |
| 11:32 |
2,682.93 |
2,683.17 |
2,682.88 |
2,682.88 |
0.0K |
| 11:33 |
2,682.96 |
2,683.15 |
2,682.60 |
2,682.60 |
0.0K |
| 11:34 |
2,682.60 |
2,682.90 |
2,682.60 |
2,682.90 |
0.0K |
| 11:35 |
2,683.22 |
2,683.45 |
2,683.21 |
2,683.45 |
0.0K |
| 11:36 |
2,683.46 |
2,683.46 |
2,683.40 |
2,683.40 |
0.0K |
| 11:37 |
2,683.44 |
2,683.44 |
2,683.31 |
2,683.37 |
0.0K |
| 11:38 |
2,683.44 |
2,683.65 |
2,683.34 |
2,683.65 |
0.0K |
| 11:39 |
2,683.93 |
2,683.93 |
2,683.56 |
2,683.83 |
0.0K |
| 11:40 |
2,683.81 |
2,683.86 |
2,683.75 |
2,683.76 |
0.0K |
| 11:41 |
2,683.76 |
2,683.95 |
2,683.76 |
2,683.95 |
0.0K |
| 11:42 |
2,683.67 |
2,684.11 |
2,683.45 |
2,684.11 |
0.0K |
| 11:43 |
2,684.04 |
2,684.44 |
2,684.04 |
2,684.44 |
0.0K |
| 11:44 |
2,684.56 |
2,684.71 |
2,684.56 |
2,684.71 |
0.0K |
| 11:45 |
2,684.66 |
2,684.73 |
2,684.46 |
2,684.73 |
0.0K |
| 11:46 |
2,684.61 |
2,684.78 |
2,684.61 |
2,684.67 |
0.0K |
| 11:47 |
2,684.78 |
2,684.94 |
2,684.73 |
2,684.86 |
0.0K |
| 11:48 |
2,684.66 |
2,685.13 |
2,684.66 |
2,685.13 |
0.0K |
| 11:49 |
2,685.26 |
2,685.74 |
2,685.26 |
2,685.66 |
0.0K |
| 11:50 |
2,685.72 |
2,686.15 |
2,685.72 |
2,686.15 |
0.0K |
| 11:51 |
2,686.18 |
2,686.65 |
2,686.18 |
2,686.65 |
0.0K |
| 11:52 |
2,686.92 |
2,687.43 |
2,686.79 |
2,687.43 |
0.0K |
| 11:53 |
2,687.54 |
2,687.54 |
2,687.49 |
2,687.49 |
0.0K |
| 11:54 |
2,687.49 |
2,687.49 |
2,687.22 |
2,687.31 |
0.0K |
| 11:55 |
2,687.31 |
2,687.45 |
2,687.01 |
2,687.45 |
0.0K |
| 11:56 |
2,687.55 |
2,687.55 |
2,686.90 |
2,686.94 |
0.0K |
| 11:57 |
2,686.80 |
2,686.80 |
2,686.61 |
2,686.61 |
0.0K |
| 11:58 |
2,686.45 |
2,687.31 |
2,686.45 |
2,687.31 |
0.0K |
| 11:59 |
2,687.19 |
2,687.19 |
2,686.86 |
2,686.86 |
0.0K |
| 12:00 |
2,686.90 |
2,687.76 |
2,686.90 |
2,687.76 |
0.0K |
| 12:01 |
2,687.72 |
2,687.95 |
2,687.72 |
2,687.95 |
0.0K |
| 12:02 |
2,687.81 |
2,688.09 |
2,687.81 |
2,688.02 |
0.0K |
| 12:03 |
2,688.18 |
2,688.31 |
2,688.08 |
2,688.31 |
0.0K |
| 12:04 |
2,688.30 |
2,688.30 |
2,688.02 |
2,688.11 |
0.0K |
| 12:05 |
2,688.21 |
2,688.21 |
2,687.95 |
2,687.95 |
0.0K |
| 12:06 |
2,688.06 |
2,688.22 |
2,688.06 |
2,688.14 |
0.0K |
| 12:07 |
2,688.21 |
2,688.21 |
2,687.85 |
2,688.11 |
0.0K |
| 12:08 |
2,687.91 |
2,688.57 |
2,687.91 |
2,688.57 |
0.0K |
| 12:09 |
2,688.51 |
2,688.53 |
2,688.26 |
2,688.42 |
0.0K |
| 12:10 |
2,688.26 |
2,688.39 |
2,688.26 |
2,688.35 |
0.0K |
| 12:11 |
2,688.56 |
2,688.56 |
2,688.29 |
2,688.29 |
0.0K |
| 12:12 |
2,688.19 |
2,688.19 |
2,688.00 |
2,688.00 |
0.0K |
| 12:13 |
2,687.87 |
2,688.06 |
2,687.87 |
2,688.03 |
0.0K |
| 12:14 |
2,688.11 |
2,688.11 |
2,687.87 |
2,687.87 |
0.0K |
| 12:15 |
2,687.95 |
2,687.95 |
2,687.64 |
2,687.66 |
0.0K |
| 12:16 |
2,687.58 |
2,687.58 |
2,687.14 |
2,687.14 |
0.0K |
| 12:17 |
2,687.25 |
2,687.70 |
2,687.25 |
2,687.53 |
0.0K |
| 12:18 |
2,687.37 |
2,687.39 |
2,687.32 |
2,687.32 |
0.0K |
| 12:19 |
2,687.11 |
2,687.50 |
2,687.11 |
2,687.35 |
0.0K |
| 12:20 |
2,687.40 |
2,687.40 |
2,686.77 |
2,686.77 |
0.0K |
| 12:21 |
2,686.61 |
2,686.61 |
2,686.33 |
2,686.34 |
0.0K |
| 12:22 |
2,686.54 |
2,686.68 |
2,686.54 |
2,686.68 |
0.0K |
| 12:23 |
2,686.88 |
2,687.03 |
2,686.88 |
2,686.99 |
0.0K |
| 12:24 |
2,686.97 |
2,687.24 |
2,686.97 |
2,687.21 |
0.0K |
| 12:25 |
2,687.10 |
2,687.13 |
2,687.01 |
2,687.13 |
0.0K |
| 12:26 |
2,687.00 |
2,687.23 |
2,687.00 |
2,687.23 |
0.0K |
| 12:27 |
2,687.14 |
2,687.22 |
2,686.88 |
2,687.22 |
0.0K |
| 12:28 |
2,687.18 |
2,687.33 |
2,687.18 |
2,687.33 |
0.0K |
| 12:29 |
2,687.21 |
2,687.21 |
2,686.94 |
2,687.01 |
0.0K |
| 12:30 |
2,686.78 |
2,686.82 |
2,686.61 |
2,686.77 |
0.0K |
| 12:31 |
2,687.00 |
2,687.00 |
2,686.70 |
2,686.70 |
0.0K |
| 12:32 |
2,686.73 |
2,686.94 |
2,686.64 |
2,686.94 |
0.0K |
| 12:33 |
2,686.71 |
2,687.12 |
2,686.71 |
2,687.12 |
0.0K |
| 12:34 |
2,687.11 |
2,687.12 |
2,686.61 |
2,686.61 |
0.0K |
| 12:35 |
2,686.60 |
2,686.98 |
2,686.60 |
2,686.95 |
0.0K |
| 12:36 |
2,687.03 |
2,687.38 |
2,686.98 |
2,687.30 |
0.0K |
| 12:37 |
2,687.25 |
2,687.25 |
2,687.01 |
2,687.01 |
0.0K |
| 12:38 |
2,687.10 |
2,687.10 |
2,686.61 |
2,686.71 |
0.0K |
| 12:39 |
2,686.55 |
2,686.60 |
2,686.47 |
2,686.57 |
0.0K |
| 12:40 |
2,686.60 |
2,686.91 |
2,686.60 |
2,686.68 |
0.0K |
| 12:41 |
2,686.74 |
2,686.88 |
2,686.63 |
2,686.88 |
0.0K |
| 12:42 |
2,686.54 |
2,686.59 |
2,686.47 |
2,686.59 |
0.0K |
| 12:43 |
2,686.60 |
2,686.82 |
2,686.50 |
2,686.82 |
0.0K |
| 12:44 |
2,686.94 |
2,686.99 |
2,686.86 |
2,686.86 |
0.0K |
| 12:45 |
2,686.83 |
2,687.13 |
2,686.83 |
2,687.13 |
0.0K |
| 12:46 |
2,687.25 |
2,687.28 |
2,687.15 |
2,687.25 |
0.0K |
| 12:47 |
2,687.50 |
2,687.66 |
2,687.50 |
2,687.61 |
0.0K |
| 12:48 |
2,687.61 |
2,687.71 |
2,687.61 |
2,687.71 |
0.0K |
| 12:49 |
2,687.62 |
2,687.70 |
2,687.57 |
2,687.70 |
0.0K |
| 12:50 |
2,687.58 |
2,687.69 |
2,687.47 |
2,687.47 |
0.0K |
| 12:51 |
2,687.52 |
2,687.52 |
2,686.46 |
2,686.46 |
0.0K |
| 12:52 |
2,686.36 |
2,686.76 |
2,686.36 |
2,686.69 |
0.0K |
| 12:53 |
2,686.83 |
2,687.09 |
2,686.82 |
2,687.00 |
0.0K |
| 12:54 |
2,686.99 |
2,687.54 |
2,686.99 |
2,687.54 |
0.0K |
| 12:55 |
2,687.76 |
2,687.76 |
2,687.40 |
2,687.40 |
0.0K |
| 12:56 |
2,687.18 |
2,687.28 |
2,687.18 |
2,687.26 |
0.0K |
| 12:57 |
2,687.28 |
2,687.28 |
2,687.04 |
2,687.04 |
0.0K |
| 12:58 |
2,687.05 |
2,687.09 |
2,687.02 |
2,687.09 |
0.0K |
| 12:59 |
2,686.98 |
2,687.17 |
2,686.98 |
2,687.14 |
0.0K |
| 13:00 |
2,687.12 |
2,687.41 |
2,687.12 |
2,687.27 |
0.0K |
| 13:01 |
2,687.29 |
2,687.58 |
2,687.26 |
2,687.58 |
0.0K |
| 13:02 |
2,687.57 |
2,687.79 |
2,687.57 |
2,687.72 |
0.0K |
| 13:03 |
2,687.83 |
2,687.83 |
2,687.69 |
2,687.69 |
0.0K |
| 13:04 |
2,687.65 |
2,687.85 |
2,687.65 |
2,687.85 |
0.0K |
| 13:05 |
2,687.87 |
2,687.90 |
2,687.87 |
2,687.87 |
0.0K |
| 13:06 |
2,687.88 |
2,687.90 |
2,687.81 |
2,687.90 |
0.0K |
| 13:07 |
2,687.94 |
2,687.94 |
2,687.39 |
2,687.39 |
0.0K |
| 13:08 |
2,687.32 |
2,687.32 |
2,687.14 |
2,687.14 |
0.0K |
| 13:09 |
2,687.18 |
2,687.18 |
2,687.02 |
2,687.06 |
0.0K |
| 13:10 |
2,687.21 |
2,687.21 |
2,686.82 |
2,686.82 |
0.0K |
| 13:11 |
2,686.77 |
2,686.80 |
2,686.60 |
2,686.60 |
0.0K |
| 13:12 |
2,686.58 |
2,686.58 |
2,686.57 |
2,686.57 |
0.0K |
| 13:13 |
2,686.62 |
2,686.95 |
2,686.62 |
2,686.95 |
0.0K |
| 13:14 |
2,686.76 |
2,687.15 |
2,686.76 |
2,687.15 |
0.0K |
| 13:15 |
2,687.22 |
2,687.46 |
2,687.22 |
2,687.37 |
0.0K |
| 13:16 |
2,687.67 |
2,687.81 |
2,687.66 |
2,687.81 |
0.0K |
| 13:17 |
2,687.77 |
2,687.79 |
2,687.17 |
2,687.17 |
0.0K |
| 13:18 |
2,687.13 |
2,687.35 |
2,687.05 |
2,687.35 |
0.0K |
| 13:19 |
2,687.45 |
2,687.57 |
2,687.45 |
2,687.57 |
0.0K |
| 13:20 |
2,687.77 |
2,687.77 |
2,687.45 |
2,687.45 |
0.0K |
| 13:21 |
2,687.52 |
2,687.52 |
2,687.39 |
2,687.47 |
0.0K |
| 13:22 |
2,687.59 |
2,687.59 |
2,687.29 |
2,687.29 |
0.0K |
| 13:23 |
2,687.41 |
2,687.41 |
2,687.17 |
2,687.17 |
0.0K |
| 13:24 |
2,687.16 |
2,687.26 |
2,687.16 |
2,687.18 |
0.0K |
| 13:25 |
2,687.09 |
2,687.09 |
2,686.90 |
2,686.98 |
0.0K |
| 13:26 |
2,686.92 |
2,686.92 |
2,686.36 |
2,686.53 |
0.0K |
| 13:27 |
2,686.47 |
2,686.47 |
2,686.06 |
2,686.06 |
0.0K |
| 13:28 |
2,686.03 |
2,686.50 |
2,686.03 |
2,686.50 |
0.0K |
| 13:29 |
2,686.53 |
2,686.71 |
2,686.51 |
2,686.55 |
0.0K |
| 13:30 |
2,686.72 |
2,686.96 |
2,686.45 |
2,686.96 |
0.0K |
| 13:31 |
2,687.09 |
2,687.17 |
2,687.07 |
2,687.17 |
0.0K |
| 13:32 |
2,687.16 |
2,687.22 |
2,687.08 |
2,687.08 |
0.0K |
| 13:33 |
2,686.78 |
2,686.78 |
2,686.40 |
2,686.65 |
0.0K |
| 13:34 |
2,687.24 |
2,687.67 |
2,687.24 |
2,687.67 |
0.0K |
| 13:35 |
2,687.70 |
2,687.80 |
2,687.66 |
2,687.80 |
0.0K |
| 13:36 |
2,687.75 |
2,687.89 |
2,687.68 |
2,687.89 |
0.0K |
| 13:37 |
2,688.00 |
2,688.33 |
2,687.89 |
2,688.33 |
0.0K |
| 13:38 |
2,688.32 |
2,688.35 |
2,688.25 |
2,688.35 |
0.0K |
| 13:39 |
2,688.29 |
2,688.92 |
2,688.29 |
2,688.92 |
0.0K |
| 13:40 |
2,688.87 |
2,689.14 |
2,688.82 |
2,689.14 |
0.0K |
| 13:41 |
2,689.18 |
2,689.19 |
2,688.83 |
2,688.83 |
0.0K |
| 13:42 |
2,688.66 |
2,688.66 |
2,688.29 |
2,688.29 |
0.0K |
| 13:43 |
2,688.39 |
2,688.67 |
2,688.39 |
2,688.48 |
0.0K |
| 13:44 |
2,688.55 |
2,688.55 |
2,688.31 |
2,688.49 |
0.0K |
| 13:45 |
2,688.59 |
2,688.60 |
2,688.41 |
2,688.41 |
0.0K |
| 13:46 |
2,688.28 |
2,688.44 |
2,688.28 |
2,688.44 |
0.0K |
| 13:47 |
2,688.44 |
2,688.45 |
2,688.25 |
2,688.30 |
0.0K |
| 13:48 |
2,688.53 |
2,688.53 |
2,688.38 |
2,688.47 |
0.0K |
| 13:49 |
2,688.33 |
2,688.58 |
2,688.33 |
2,688.58 |
0.0K |
| 13:50 |
2,688.58 |
2,688.58 |
2,688.49 |
2,688.50 |
0.0K |
| 13:51 |
2,688.55 |
2,688.55 |
2,688.37 |
2,688.37 |
0.0K |
| 13:52 |
2,688.50 |
2,688.54 |
2,688.39 |
2,688.41 |
0.0K |
| 13:53 |
2,688.23 |
2,688.23 |
2,687.55 |
2,687.85 |
0.0K |
| 13:54 |
2,687.71 |
2,688.01 |
2,687.71 |
2,687.71 |
0.0K |
| 13:55 |
2,687.91 |
2,688.01 |
2,687.77 |
2,687.77 |
0.0K |
| 13:56 |
2,687.61 |
2,687.83 |
2,687.61 |
2,687.75 |
0.0K |
| 13:57 |
2,687.73 |
2,688.07 |
2,687.68 |
2,688.07 |
0.0K |
| 13:58 |
2,688.12 |
2,688.21 |
2,688.12 |
2,688.18 |
0.0K |
| 13:59 |
2,688.26 |
2,688.27 |
2,688.13 |
2,688.15 |
0.0K |
| 14:00 |
2,688.16 |
2,688.35 |
2,688.16 |
2,688.35 |
0.0K |
| 14:01 |
2,688.42 |
2,688.42 |
2,688.04 |
2,688.04 |
0.0K |
| 14:02 |
2,688.29 |
2,688.29 |
2,688.15 |
2,688.24 |
0.0K |
| 14:03 |
2,688.15 |
2,688.61 |
2,688.15 |
2,688.61 |
0.0K |
| 14:04 |
2,688.83 |
2,688.83 |
2,688.63 |
2,688.63 |
0.0K |
| 14:05 |
2,688.54 |
2,688.82 |
2,688.48 |
2,688.82 |
0.0K |
| 14:06 |
2,688.83 |
2,689.23 |
2,688.83 |
2,689.23 |
0.0K |
| 14:07 |
2,689.18 |
2,689.47 |
2,689.18 |
2,689.43 |
0.0K |
| 14:08 |
2,689.52 |
2,689.99 |
2,689.52 |
2,689.99 |
0.0K |
| 14:09 |
2,689.94 |
2,690.05 |
2,689.94 |
2,690.04 |
0.0K |
| 14:10 |
2,690.00 |
2,690.10 |
2,689.96 |
2,690.10 |
0.0K |
| 14:11 |
2,689.97 |
2,689.98 |
2,689.64 |
2,689.64 |
0.0K |
| 14:12 |
2,689.68 |
2,689.68 |
2,689.60 |
2,689.60 |
0.0K |
| 14:13 |
2,689.49 |
2,689.54 |
2,689.39 |
2,689.39 |
0.0K |
| 14:14 |
2,689.22 |
2,689.50 |
2,689.22 |
2,689.46 |
0.0K |
| 14:15 |
2,689.48 |
2,689.48 |
2,689.25 |
2,689.29 |
0.0K |
| 14:16 |
2,689.31 |
2,689.53 |
2,689.31 |
2,689.53 |
0.0K |
| 14:17 |
2,689.53 |
2,689.71 |
2,689.44 |
2,689.71 |
0.0K |
| 14:18 |
2,689.51 |
2,689.65 |
2,689.51 |
2,689.62 |
0.0K |
| 14:19 |
2,689.54 |
2,689.54 |
2,689.46 |
2,689.46 |
0.0K |
| 14:20 |
2,689.40 |
2,689.59 |
2,689.40 |
2,689.59 |
0.0K |
| 14:21 |
2,689.63 |
2,689.74 |
2,689.54 |
2,689.54 |
0.0K |
| 14:22 |
2,689.49 |
2,689.49 |
2,689.19 |
2,689.19 |
0.0K |
| 14:23 |
2,689.27 |
2,689.51 |
2,689.27 |
2,689.38 |
0.0K |
| 14:24 |
2,689.54 |
2,689.74 |
2,689.54 |
2,689.70 |
0.0K |
| 14:25 |
2,689.60 |
2,689.60 |
2,689.47 |
2,689.47 |
0.0K |
| 14:26 |
2,689.39 |
2,689.39 |
2,689.14 |
2,689.14 |
0.0K |
| 14:27 |
2,689.06 |
2,689.20 |
2,689.06 |
2,689.18 |
0.0K |
| 14:28 |
2,689.01 |
2,689.16 |
2,689.01 |
2,689.05 |
0.0K |
| 14:29 |
2,689.07 |
2,689.16 |
2,689.04 |
2,689.05 |
0.0K |
| 14:30 |
2,689.05 |
2,689.35 |
2,688.70 |
2,689.35 |
0.0K |
| 14:31 |
2,689.19 |
2,689.26 |
2,689.16 |
2,689.16 |
0.0K |
| 14:32 |
2,689.22 |
2,689.22 |
2,688.86 |
2,688.92 |
0.0K |
| 14:33 |
2,688.97 |
2,688.97 |
2,688.78 |
2,688.78 |
0.0K |
| 14:34 |
2,688.81 |
2,688.96 |
2,688.81 |
2,688.90 |
0.0K |
| 14:35 |
2,688.90 |
2,688.90 |
2,688.73 |
2,688.73 |
0.0K |
| 14:36 |
2,688.66 |
2,688.72 |
2,688.54 |
2,688.71 |
0.0K |
| 14:37 |
2,688.60 |
2,688.80 |
2,688.57 |
2,688.80 |
0.0K |
| 14:38 |
2,688.89 |
2,688.93 |
2,688.80 |
2,688.84 |
0.0K |
| 14:39 |
2,689.25 |
2,689.28 |
2,689.12 |
2,689.28 |
0.0K |
| 14:40 |
2,689.14 |
2,689.34 |
2,689.14 |
2,689.34 |
0.0K |
| 14:41 |
2,689.35 |
2,689.35 |
2,689.11 |
2,689.11 |
0.0K |
| 14:42 |
2,689.13 |
2,689.14 |
2,689.00 |
2,689.00 |
0.0K |
| 14:43 |
2,688.93 |
2,688.93 |
2,688.83 |
2,688.88 |
0.0K |
| 14:44 |
2,688.96 |
2,689.17 |
2,688.83 |
2,688.83 |
0.0K |
| 14:45 |
2,688.86 |
2,688.86 |
2,688.56 |
2,688.56 |
0.0K |
| 14:46 |
2,688.58 |
2,688.67 |
2,688.51 |
2,688.57 |
0.0K |
| 14:47 |
2,688.66 |
2,688.84 |
2,688.65 |
2,688.84 |
0.0K |
| 14:48 |
2,688.89 |
2,688.89 |
2,688.69 |
2,688.69 |
0.0K |
| 14:49 |
2,688.68 |
2,688.85 |
2,688.68 |
2,688.85 |
0.0K |
| 14:50 |
2,688.83 |
2,688.83 |
2,688.51 |
2,688.58 |
0.0K |
| 14:51 |
2,688.72 |
2,688.79 |
2,688.72 |
2,688.79 |
0.0K |
| 14:52 |
2,688.78 |
2,688.78 |
2,688.50 |
2,688.50 |
0.0K |
| 14:53 |
2,688.48 |
2,688.48 |
2,688.07 |
2,688.07 |
0.0K |
| 14:54 |
2,688.01 |
2,688.09 |
2,687.96 |
2,688.00 |
0.0K |
| 14:55 |
2,688.05 |
2,688.35 |
2,688.01 |
2,688.35 |
0.0K |
| 14:56 |
2,688.53 |
2,688.53 |
2,688.17 |
2,688.35 |
0.0K |
| 14:57 |
2,688.35 |
2,688.35 |
2,688.14 |
2,688.14 |
0.0K |
| 14:58 |
2,688.04 |
2,688.57 |
2,688.04 |
2,688.57 |
0.0K |
| 14:59 |
2,688.52 |
2,688.52 |
2,688.29 |
2,688.29 |
0.0K |
| 15:00 |
2,688.32 |
2,688.77 |
2,688.32 |
2,688.77 |
0.0K |
| 15:01 |
2,688.97 |
2,689.27 |
2,688.97 |
2,689.27 |
0.0K |
| 15:02 |
2,689.19 |
2,689.22 |
2,689.15 |
2,689.22 |
0.0K |
| 15:03 |
2,689.25 |
2,689.25 |
2,689.15 |
2,689.15 |
0.0K |
| 15:04 |
2,689.24 |
2,689.24 |
2,688.90 |
2,688.90 |
0.0K |
| 15:05 |
2,689.05 |
2,689.07 |
2,688.87 |
2,688.87 |
0.0K |
| 15:06 |
2,688.84 |
2,689.10 |
2,688.84 |
2,688.91 |
0.0K |
| 15:07 |
2,688.63 |
2,688.83 |
2,688.63 |
2,688.83 |
0.0K |
| 15:08 |
2,688.97 |
2,689.06 |
2,688.95 |
2,689.06 |
0.0K |
| 15:09 |
2,689.18 |
2,689.37 |
2,689.18 |
2,689.28 |
0.0K |
| 15:10 |
2,689.38 |
2,689.40 |
2,689.34 |
2,689.40 |
0.0K |
| 15:11 |
2,689.41 |
2,689.53 |
2,689.41 |
2,689.46 |
0.0K |
| 15:12 |
2,689.25 |
2,689.31 |
2,689.24 |
2,689.30 |
0.0K |
| 15:13 |
2,689.28 |
2,689.30 |
2,689.19 |
2,689.24 |
0.0K |
| 15:14 |
2,689.26 |
2,689.34 |
2,689.26 |
2,689.34 |
0.0K |
| 15:15 |
2,689.35 |
2,689.82 |
2,689.35 |
2,689.82 |
0.0K |
| 15:16 |
2,689.89 |
2,689.89 |
2,689.68 |
2,689.81 |
0.0K |
| 15:17 |
2,689.86 |
2,689.88 |
2,689.72 |
2,689.88 |
0.0K |
| 15:18 |
2,689.87 |
2,689.87 |
2,689.72 |
2,689.85 |
0.0K |
| 15:19 |
2,689.96 |
2,690.36 |
2,689.96 |
2,690.36 |
0.0K |
| 15:20 |
2,690.37 |
2,690.72 |
2,690.33 |
2,690.72 |
0.0K |
| 15:21 |
2,690.73 |
2,691.01 |
2,690.57 |
2,690.82 |
0.0K |
| 15:22 |
2,690.86 |
2,690.86 |
2,690.77 |
2,690.77 |
0.0K |
| 15:23 |
2,690.86 |
2,690.86 |
2,690.73 |
2,690.86 |
0.0K |
| 15:24 |
2,690.93 |
2,691.09 |
2,690.93 |
2,691.06 |
0.0K |
| 15:25 |
2,691.15 |
2,691.15 |
2,690.92 |
2,691.04 |
0.0K |
| 15:26 |
2,691.08 |
2,691.08 |
2,690.67 |
2,690.67 |
0.0K |
| 15:27 |
2,690.39 |
2,690.92 |
2,690.39 |
2,690.92 |
0.0K |
| 15:28 |
2,690.88 |
2,691.09 |
2,690.88 |
2,690.96 |
0.0K |
| 15:29 |
2,690.93 |
2,690.93 |
2,690.55 |
2,690.57 |
0.0K |
| 15:30 |
2,690.59 |
2,690.62 |
2,690.58 |
2,690.62 |
0.0K |
| 15:31 |
2,690.64 |
2,690.82 |
2,690.64 |
2,690.82 |
0.0K |
| 15:32 |
2,690.71 |
2,690.86 |
2,690.62 |
2,690.73 |
0.0K |
| 15:33 |
2,690.61 |
2,690.61 |
2,690.14 |
2,690.14 |
0.0K |
| 15:34 |
2,690.20 |
2,690.25 |
2,690.20 |
2,690.20 |
0.0K |
| 15:35 |
2,690.27 |
2,690.27 |
2,689.68 |
2,689.98 |
0.0K |
| 15:36 |
2,690.13 |
2,690.13 |
2,689.79 |
2,689.87 |
0.0K |
| 15:37 |
2,689.95 |
2,690.26 |
2,689.93 |
2,690.26 |
0.0K |
| 15:38 |
2,690.21 |
2,690.32 |
2,690.16 |
2,690.16 |
0.0K |
| 15:39 |
2,690.00 |
2,690.00 |
2,689.62 |
2,689.64 |
0.0K |
| 15:40 |
2,689.61 |
2,689.64 |
2,689.50 |
2,689.50 |
0.0K |
| 15:41 |
2,689.49 |
2,689.49 |
2,688.88 |
2,688.88 |
0.0K |
| 15:42 |
2,689.18 |
2,689.18 |
2,688.53 |
2,688.53 |
0.0K |
| 15:43 |
2,688.69 |
2,688.69 |
2,688.38 |
2,688.44 |
0.0K |
| 15:44 |
2,688.68 |
2,688.68 |
2,688.17 |
2,688.20 |
0.0K |
| 15:45 |
2,688.34 |
2,688.43 |
2,688.14 |
2,688.42 |
0.0K |
| 15:46 |
2,688.64 |
2,689.03 |
2,688.64 |
2,689.03 |
0.0K |
| 15:47 |
2,688.88 |
2,688.88 |
2,688.67 |
2,688.68 |
0.0K |
| 15:48 |
2,688.59 |
2,688.86 |
2,688.59 |
2,688.62 |
0.0K |
| 15:49 |
2,688.92 |
2,688.92 |
2,688.50 |
2,688.50 |
0.0K |
| 15:50 |
2,688.61 |
2,689.62 |
2,688.61 |
2,689.23 |
0.0K |
| 15:51 |
2,689.41 |
2,689.41 |
2,688.70 |
2,689.08 |
0.0K |
| 15:52 |
2,689.12 |
2,689.80 |
2,689.12 |
2,689.80 |
0.0K |
| 15:53 |
2,689.81 |
2,689.81 |
2,689.05 |
2,689.05 |
0.0K |
| 15:54 |
2,689.28 |
2,689.74 |
2,689.28 |
2,689.74 |
0.0K |
| 15:55 |
2,689.91 |
2,690.71 |
2,689.91 |
2,690.70 |
0.0K |
| 15:56 |
2,690.75 |
2,691.05 |
2,690.75 |
2,691.05 |
0.0K |
| 15:57 |
2,691.29 |
2,691.64 |
2,691.29 |
2,691.59 |
0.0K |
| 15:58 |
2,691.50 |
2,692.00 |
2,691.44 |
2,692.00 |
0.0K |
| 15:59 |
2,691.81 |
2,692.00 |
2,691.62 |
2,692.00 |
0.0K |
| 16:00 |
2,692.34 |
2,692.34 |
2,692.15 |
2,692.15 |
0.0K |
| 16:01 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:02 |
2,692.16 |
2,692.16 |
2,692.15 |
2,692.15 |
0.0K |
| 16:03 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:04 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:05 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:06 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:07 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:08 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:09 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:10 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:11 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:12 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:13 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:14 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 16:15 |
2,692.15 |
2,692.15 |
2,692.15 |
2,692.15 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|