| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,716.24 |
2,716.24 |
2,715.31 |
2,715.59 |
0.0K |
| 09:32 |
2,716.11 |
2,716.11 |
2,715.63 |
2,715.82 |
0.0K |
| 09:33 |
2,715.58 |
2,715.92 |
2,715.58 |
2,715.69 |
0.0K |
| 09:34 |
2,716.18 |
2,716.30 |
2,715.77 |
2,715.96 |
0.0K |
| 09:35 |
2,716.18 |
2,716.29 |
2,716.18 |
2,716.29 |
0.0K |
| 09:36 |
2,716.50 |
2,716.50 |
2,716.06 |
2,716.06 |
0.0K |
| 09:37 |
2,716.11 |
2,716.55 |
2,716.11 |
2,716.23 |
0.0K |
| 09:38 |
2,716.30 |
2,716.30 |
2,715.99 |
2,716.21 |
0.0K |
| 09:39 |
2,716.14 |
2,716.14 |
2,715.61 |
2,715.76 |
0.0K |
| 09:40 |
2,715.54 |
2,716.13 |
2,715.43 |
2,716.13 |
0.0K |
| 09:41 |
2,716.08 |
2,716.60 |
2,716.08 |
2,716.60 |
0.0K |
| 09:42 |
2,716.44 |
2,716.44 |
2,716.32 |
2,716.35 |
0.0K |
| 09:43 |
2,716.36 |
2,716.36 |
2,715.75 |
2,715.75 |
0.0K |
| 09:44 |
2,715.62 |
2,715.99 |
2,715.62 |
2,715.99 |
0.0K |
| 09:45 |
2,715.80 |
2,716.30 |
2,715.80 |
2,715.98 |
0.0K |
| 09:46 |
2,716.29 |
2,716.29 |
2,716.10 |
2,716.10 |
0.0K |
| 09:47 |
2,716.02 |
2,716.40 |
2,716.02 |
2,716.40 |
0.0K |
| 09:48 |
2,716.62 |
2,716.62 |
2,716.44 |
2,716.44 |
0.0K |
| 09:49 |
2,715.73 |
2,715.96 |
2,715.00 |
2,715.00 |
0.0K |
| 09:50 |
2,715.35 |
2,715.59 |
2,715.35 |
2,715.37 |
0.0K |
| 09:51 |
2,715.24 |
2,715.41 |
2,715.09 |
2,715.30 |
0.0K |
| 09:52 |
2,715.55 |
2,715.55 |
2,715.26 |
2,715.55 |
0.0K |
| 09:53 |
2,715.65 |
2,715.75 |
2,715.60 |
2,715.60 |
0.0K |
| 09:54 |
2,715.80 |
2,716.16 |
2,715.77 |
2,716.16 |
0.0K |
| 09:55 |
2,716.14 |
2,716.14 |
2,715.77 |
2,715.86 |
0.0K |
| 09:56 |
2,716.11 |
2,716.39 |
2,715.73 |
2,716.39 |
0.0K |
| 09:57 |
2,716.08 |
2,716.08 |
2,715.83 |
2,715.88 |
0.0K |
| 09:58 |
2,715.87 |
2,715.87 |
2,715.72 |
2,715.82 |
0.0K |
| 09:59 |
2,716.19 |
2,716.19 |
2,715.61 |
2,715.81 |
0.0K |
| 10:00 |
2,715.77 |
2,716.28 |
2,715.77 |
2,716.27 |
0.0K |
| 10:01 |
2,716.17 |
2,716.71 |
2,716.17 |
2,716.22 |
0.0K |
| 10:02 |
2,716.19 |
2,716.36 |
2,716.01 |
2,716.01 |
0.0K |
| 10:03 |
2,715.75 |
2,715.75 |
2,715.35 |
2,715.52 |
0.0K |
| 10:04 |
2,715.50 |
2,715.71 |
2,715.25 |
2,715.25 |
0.0K |
| 10:05 |
2,715.28 |
2,715.28 |
2,715.06 |
2,715.11 |
0.0K |
| 10:06 |
2,715.21 |
2,715.38 |
2,715.08 |
2,715.10 |
0.0K |
| 10:07 |
2,715.45 |
2,716.16 |
2,715.45 |
2,716.16 |
0.0K |
| 10:08 |
2,715.97 |
2,715.97 |
2,714.97 |
2,714.97 |
0.0K |
| 10:09 |
2,715.21 |
2,715.21 |
2,715.17 |
2,715.19 |
0.0K |
| 10:10 |
2,715.37 |
2,715.50 |
2,715.10 |
2,715.10 |
0.0K |
| 10:11 |
2,715.06 |
2,715.18 |
2,715.05 |
2,715.05 |
0.0K |
| 10:12 |
2,715.06 |
2,715.56 |
2,715.06 |
2,715.46 |
0.0K |
| 10:13 |
2,715.44 |
2,715.44 |
2,715.22 |
2,715.43 |
0.0K |
| 10:14 |
2,715.44 |
2,715.66 |
2,715.26 |
2,715.28 |
0.0K |
| 10:15 |
2,715.36 |
2,715.82 |
2,715.21 |
2,715.82 |
0.0K |
| 10:16 |
2,715.85 |
2,716.54 |
2,715.85 |
2,716.54 |
0.0K |
| 10:17 |
2,716.47 |
2,716.53 |
2,716.47 |
2,716.53 |
0.0K |
| 10:18 |
2,716.48 |
2,716.48 |
2,716.28 |
2,716.28 |
0.0K |
| 10:19 |
2,716.39 |
2,716.39 |
2,716.06 |
2,716.18 |
0.0K |
| 10:20 |
2,716.07 |
2,716.07 |
2,715.88 |
2,715.88 |
0.0K |
| 10:21 |
2,715.76 |
2,715.76 |
2,715.46 |
2,715.63 |
0.0K |
| 10:22 |
2,715.71 |
2,715.90 |
2,715.60 |
2,715.60 |
0.0K |
| 10:23 |
2,715.41 |
2,715.59 |
2,715.30 |
2,715.43 |
0.0K |
| 10:24 |
2,715.65 |
2,716.10 |
2,715.65 |
2,715.77 |
0.0K |
| 10:25 |
2,716.04 |
2,716.32 |
2,716.04 |
2,716.32 |
0.0K |
| 10:26 |
2,716.11 |
2,716.20 |
2,716.11 |
2,716.17 |
0.0K |
| 10:27 |
2,716.24 |
2,716.24 |
2,715.97 |
2,716.09 |
0.0K |
| 10:28 |
2,716.02 |
2,716.29 |
2,716.02 |
2,716.24 |
0.0K |
| 10:29 |
2,716.51 |
2,716.57 |
2,716.50 |
2,716.53 |
0.0K |
| 10:30 |
2,716.46 |
2,717.28 |
2,716.46 |
2,717.28 |
0.0K |
| 10:31 |
2,717.22 |
2,717.77 |
2,715.78 |
2,717.49 |
0.0K |
| 10:32 |
2,717.65 |
2,717.92 |
2,717.59 |
2,717.59 |
0.0K |
| 10:33 |
2,717.68 |
2,717.68 |
2,716.82 |
2,716.88 |
0.0K |
| 10:34 |
2,717.08 |
2,717.44 |
2,717.07 |
2,717.44 |
0.0K |
| 10:35 |
2,717.40 |
2,717.44 |
2,716.99 |
2,716.99 |
0.0K |
| 10:36 |
2,717.00 |
2,717.37 |
2,716.97 |
2,717.37 |
0.0K |
| 10:37 |
2,717.38 |
2,717.40 |
2,717.32 |
2,717.40 |
0.0K |
| 10:38 |
2,717.38 |
2,717.42 |
2,717.19 |
2,717.19 |
0.0K |
| 10:39 |
2,717.25 |
2,717.25 |
2,716.93 |
2,717.11 |
0.0K |
| 10:40 |
2,717.08 |
2,717.12 |
2,716.89 |
2,717.04 |
0.0K |
| 10:41 |
2,717.25 |
2,717.38 |
2,717.25 |
2,717.32 |
0.0K |
| 10:42 |
2,717.23 |
2,717.30 |
2,717.21 |
2,717.30 |
0.0K |
| 10:43 |
2,717.16 |
2,717.40 |
2,717.16 |
2,717.29 |
0.0K |
| 10:44 |
2,717.39 |
2,717.54 |
2,717.28 |
2,717.45 |
0.0K |
| 10:45 |
2,717.38 |
2,717.38 |
2,717.19 |
2,717.37 |
0.0K |
| 10:46 |
2,717.26 |
2,717.40 |
2,717.26 |
2,717.40 |
0.0K |
| 10:47 |
2,717.42 |
2,717.79 |
2,717.37 |
2,717.79 |
0.0K |
| 10:48 |
2,717.70 |
2,717.76 |
2,717.55 |
2,717.55 |
0.0K |
| 10:49 |
2,717.22 |
2,717.43 |
2,717.20 |
2,717.30 |
0.0K |
| 10:50 |
2,717.48 |
2,717.48 |
2,717.33 |
2,717.33 |
0.0K |
| 10:51 |
2,717.39 |
2,717.39 |
2,717.34 |
2,717.36 |
0.0K |
| 10:52 |
2,717.24 |
2,717.24 |
2,716.92 |
2,716.92 |
0.0K |
| 10:53 |
2,716.99 |
2,717.06 |
2,716.94 |
2,717.06 |
0.0K |
| 10:54 |
2,717.13 |
2,717.25 |
2,717.07 |
2,717.25 |
0.0K |
| 10:55 |
2,717.25 |
2,717.25 |
2,716.74 |
2,716.77 |
0.0K |
| 10:56 |
2,716.76 |
2,716.76 |
2,715.87 |
2,716.12 |
0.0K |
| 10:57 |
2,715.91 |
2,716.15 |
2,715.80 |
2,716.15 |
0.0K |
| 10:58 |
2,715.89 |
2,716.29 |
2,715.89 |
2,716.29 |
0.0K |
| 10:59 |
2,716.21 |
2,716.53 |
2,716.21 |
2,716.53 |
0.0K |
| 11:00 |
2,716.43 |
2,716.81 |
2,716.43 |
2,716.74 |
0.0K |
| 11:01 |
2,716.80 |
2,717.13 |
2,716.80 |
2,717.13 |
0.0K |
| 11:02 |
2,717.08 |
2,717.39 |
2,717.08 |
2,717.39 |
0.0K |
| 11:03 |
2,717.63 |
2,717.64 |
2,717.62 |
2,717.62 |
0.0K |
| 11:04 |
2,717.40 |
2,717.62 |
2,717.38 |
2,717.38 |
0.0K |
| 11:05 |
2,717.35 |
2,717.76 |
2,717.35 |
2,717.76 |
0.0K |
| 11:06 |
2,717.77 |
2,717.81 |
2,717.76 |
2,717.81 |
0.0K |
| 11:07 |
2,717.82 |
2,717.86 |
2,717.64 |
2,717.86 |
0.0K |
| 11:08 |
2,717.79 |
2,717.88 |
2,717.79 |
2,717.88 |
0.0K |
| 11:09 |
2,717.96 |
2,718.07 |
2,717.96 |
2,718.04 |
0.0K |
| 11:10 |
2,717.91 |
2,717.91 |
2,717.72 |
2,717.74 |
0.0K |
| 11:11 |
2,717.83 |
2,718.59 |
2,717.83 |
2,718.59 |
0.0K |
| 11:12 |
2,718.80 |
2,718.80 |
2,718.60 |
2,718.61 |
0.0K |
| 11:13 |
2,718.71 |
2,718.78 |
2,718.37 |
2,718.78 |
0.0K |
| 11:14 |
2,718.66 |
2,719.18 |
2,718.66 |
2,719.18 |
0.0K |
| 11:15 |
2,719.10 |
2,719.29 |
2,719.10 |
2,719.10 |
0.0K |
| 11:16 |
2,719.36 |
2,719.36 |
2,718.62 |
2,718.62 |
0.0K |
| 11:17 |
2,718.77 |
2,718.97 |
2,718.62 |
2,718.62 |
0.0K |
| 11:18 |
2,718.63 |
2,718.63 |
2,718.47 |
2,718.55 |
0.0K |
| 11:19 |
2,718.80 |
2,718.98 |
2,718.80 |
2,718.98 |
0.0K |
| 11:20 |
2,718.92 |
2,718.92 |
2,718.57 |
2,718.57 |
0.0K |
| 11:21 |
2,718.61 |
2,718.63 |
2,718.51 |
2,718.51 |
0.0K |
| 11:22 |
2,718.67 |
2,718.78 |
2,718.57 |
2,718.57 |
0.0K |
| 11:23 |
2,718.58 |
2,718.73 |
2,718.58 |
2,718.73 |
0.0K |
| 11:24 |
2,718.69 |
2,718.74 |
2,718.68 |
2,718.74 |
0.0K |
| 11:25 |
2,718.82 |
2,718.94 |
2,718.79 |
2,718.79 |
0.0K |
| 11:26 |
2,718.79 |
2,718.89 |
2,718.73 |
2,718.89 |
0.0K |
| 11:27 |
2,718.95 |
2,718.95 |
2,718.88 |
2,718.91 |
0.0K |
| 11:28 |
2,718.97 |
2,719.02 |
2,718.87 |
2,718.87 |
0.0K |
| 11:29 |
2,718.95 |
2,718.95 |
2,718.83 |
2,718.83 |
0.0K |
| 11:30 |
2,718.83 |
2,718.84 |
2,718.52 |
2,718.79 |
0.0K |
| 11:31 |
2,718.72 |
2,718.72 |
2,718.49 |
2,718.63 |
0.0K |
| 11:32 |
2,718.91 |
2,719.07 |
2,718.82 |
2,719.07 |
0.0K |
| 11:33 |
2,718.94 |
2,719.02 |
2,718.83 |
2,719.02 |
0.0K |
| 11:34 |
2,718.96 |
2,719.12 |
2,718.90 |
2,719.01 |
0.0K |
| 11:35 |
2,718.94 |
2,719.15 |
2,718.94 |
2,719.15 |
0.0K |
| 11:36 |
2,719.08 |
2,719.10 |
2,718.98 |
2,718.98 |
0.0K |
| 11:37 |
2,718.98 |
2,719.00 |
2,718.90 |
2,718.90 |
0.0K |
| 11:38 |
2,718.87 |
2,718.87 |
2,718.65 |
2,718.77 |
0.0K |
| 11:39 |
2,718.71 |
2,718.85 |
2,718.71 |
2,718.85 |
0.0K |
| 11:40 |
2,718.99 |
2,719.16 |
2,718.98 |
2,719.07 |
0.0K |
| 11:41 |
2,719.08 |
2,719.36 |
2,719.08 |
2,719.36 |
0.0K |
| 11:42 |
2,719.47 |
2,719.72 |
2,719.47 |
2,719.72 |
0.0K |
| 11:43 |
2,719.65 |
2,719.66 |
2,719.37 |
2,719.37 |
0.0K |
| 11:44 |
2,719.57 |
2,720.18 |
2,719.57 |
2,720.17 |
0.0K |
| 11:45 |
2,720.17 |
2,720.29 |
2,720.01 |
2,720.01 |
0.0K |
| 11:46 |
2,720.18 |
2,720.18 |
2,720.14 |
2,720.14 |
0.0K |
| 11:47 |
2,720.14 |
2,720.27 |
2,720.09 |
2,720.27 |
0.0K |
| 11:48 |
2,720.22 |
2,720.22 |
2,720.12 |
2,720.12 |
0.0K |
| 11:49 |
2,720.12 |
2,720.12 |
2,719.67 |
2,719.67 |
0.0K |
| 11:50 |
2,719.63 |
2,719.81 |
2,719.63 |
2,719.80 |
0.0K |
| 11:51 |
2,719.79 |
2,719.79 |
2,719.65 |
2,719.78 |
0.0K |
| 11:52 |
2,719.76 |
2,719.82 |
2,719.70 |
2,719.81 |
0.0K |
| 11:53 |
2,719.91 |
2,720.07 |
2,719.91 |
2,719.96 |
0.0K |
| 11:54 |
2,720.05 |
2,720.21 |
2,720.02 |
2,720.02 |
0.0K |
| 11:55 |
2,720.17 |
2,720.29 |
2,720.17 |
2,720.28 |
0.0K |
| 11:56 |
2,720.33 |
2,720.42 |
2,720.32 |
2,720.32 |
0.0K |
| 11:57 |
2,720.31 |
2,720.31 |
2,720.12 |
2,720.12 |
0.0K |
| 11:58 |
2,720.16 |
2,720.16 |
2,720.07 |
2,720.15 |
0.0K |
| 11:59 |
2,720.18 |
2,720.26 |
2,720.18 |
2,720.26 |
0.0K |
| 12:00 |
2,720.15 |
2,720.24 |
2,720.15 |
2,720.18 |
0.0K |
| 12:01 |
2,720.10 |
2,720.23 |
2,720.10 |
2,720.15 |
0.0K |
| 12:02 |
2,720.32 |
2,720.45 |
2,720.16 |
2,720.45 |
0.0K |
| 12:03 |
2,720.40 |
2,720.45 |
2,720.40 |
2,720.45 |
0.0K |
| 12:04 |
2,720.47 |
2,720.47 |
2,720.34 |
2,720.34 |
0.0K |
| 12:05 |
2,720.33 |
2,720.36 |
2,720.17 |
2,720.17 |
0.0K |
| 12:06 |
2,720.25 |
2,720.51 |
2,720.25 |
2,720.51 |
0.0K |
| 12:07 |
2,720.50 |
2,720.53 |
2,720.17 |
2,720.17 |
0.0K |
| 12:08 |
2,720.30 |
2,720.40 |
2,720.30 |
2,720.33 |
0.0K |
| 12:09 |
2,720.40 |
2,720.50 |
2,720.23 |
2,720.23 |
0.0K |
| 12:10 |
2,720.35 |
2,720.38 |
2,720.19 |
2,720.19 |
0.0K |
| 12:11 |
2,720.24 |
2,720.24 |
2,720.02 |
2,720.11 |
0.0K |
| 12:12 |
2,719.89 |
2,720.03 |
2,719.89 |
2,719.95 |
0.0K |
| 12:13 |
2,719.72 |
2,719.72 |
2,719.32 |
2,719.32 |
0.0K |
| 12:14 |
2,719.53 |
2,719.67 |
2,719.49 |
2,719.49 |
0.0K |
| 12:15 |
2,719.75 |
2,719.75 |
2,719.60 |
2,719.67 |
0.0K |
| 12:16 |
2,719.44 |
2,719.44 |
2,719.35 |
2,719.44 |
0.0K |
| 12:17 |
2,719.61 |
2,719.78 |
2,719.61 |
2,719.78 |
0.0K |
| 12:18 |
2,719.66 |
2,719.80 |
2,719.66 |
2,719.80 |
0.0K |
| 12:19 |
2,719.89 |
2,719.89 |
2,719.59 |
2,719.83 |
0.0K |
| 12:20 |
2,719.78 |
2,719.83 |
2,719.51 |
2,719.64 |
0.0K |
| 12:21 |
2,719.59 |
2,719.59 |
2,719.15 |
2,719.15 |
0.0K |
| 12:22 |
2,719.09 |
2,719.18 |
2,719.07 |
2,719.08 |
0.0K |
| 12:23 |
2,719.01 |
2,719.04 |
2,718.82 |
2,718.82 |
0.0K |
| 12:24 |
2,718.83 |
2,718.83 |
2,718.74 |
2,718.74 |
0.0K |
| 12:25 |
2,718.71 |
2,718.80 |
2,718.61 |
2,718.80 |
0.0K |
| 12:26 |
2,718.71 |
2,718.71 |
2,718.49 |
2,718.49 |
0.0K |
| 12:27 |
2,718.49 |
2,718.49 |
2,718.23 |
2,718.23 |
0.0K |
| 12:28 |
2,718.33 |
2,718.53 |
2,718.33 |
2,718.53 |
0.0K |
| 12:29 |
2,718.50 |
2,718.58 |
2,718.44 |
2,718.44 |
0.0K |
| 12:30 |
2,718.41 |
2,718.41 |
2,718.31 |
2,718.31 |
0.0K |
| 12:31 |
2,718.43 |
2,718.43 |
2,718.20 |
2,718.21 |
0.0K |
| 12:32 |
2,718.27 |
2,718.31 |
2,718.15 |
2,718.15 |
0.0K |
| 12:33 |
2,718.14 |
2,718.14 |
2,718.01 |
2,718.01 |
0.0K |
| 12:34 |
2,718.07 |
2,718.16 |
2,718.03 |
2,718.16 |
0.0K |
| 12:35 |
2,718.07 |
2,718.33 |
2,718.07 |
2,718.33 |
0.0K |
| 12:36 |
2,718.32 |
2,718.58 |
2,718.32 |
2,718.58 |
0.0K |
| 12:37 |
2,718.54 |
2,718.81 |
2,718.54 |
2,718.81 |
0.0K |
| 12:38 |
2,718.79 |
2,718.79 |
2,718.68 |
2,718.76 |
0.0K |
| 12:39 |
2,718.63 |
2,718.78 |
2,718.23 |
2,718.78 |
0.0K |
| 12:40 |
2,718.82 |
2,718.82 |
2,718.62 |
2,718.62 |
0.0K |
| 12:41 |
2,718.77 |
2,718.88 |
2,718.72 |
2,718.72 |
0.0K |
| 12:42 |
2,718.83 |
2,718.83 |
2,718.59 |
2,718.76 |
0.0K |
| 12:43 |
2,718.81 |
2,719.24 |
2,718.77 |
2,719.24 |
0.0K |
| 12:44 |
2,719.39 |
2,719.39 |
2,719.20 |
2,719.20 |
0.0K |
| 12:45 |
2,719.20 |
2,719.39 |
2,719.20 |
2,719.28 |
0.0K |
| 12:46 |
2,719.20 |
2,719.20 |
2,719.00 |
2,719.09 |
0.0K |
| 12:47 |
2,719.18 |
2,719.43 |
2,719.18 |
2,719.43 |
0.0K |
| 12:48 |
2,719.52 |
2,719.55 |
2,719.36 |
2,719.36 |
0.0K |
| 12:49 |
2,719.36 |
2,719.50 |
2,719.36 |
2,719.43 |
0.0K |
| 12:50 |
2,719.53 |
2,719.82 |
2,719.53 |
2,719.68 |
0.0K |
| 12:51 |
2,719.61 |
2,719.79 |
2,719.61 |
2,719.79 |
0.0K |
| 12:52 |
2,719.73 |
2,719.79 |
2,719.68 |
2,719.79 |
0.0K |
| 12:53 |
2,720.02 |
2,720.32 |
2,720.02 |
2,720.32 |
0.0K |
| 12:54 |
2,720.20 |
2,720.53 |
2,720.20 |
2,720.49 |
0.0K |
| 12:55 |
2,720.24 |
2,720.24 |
2,720.01 |
2,720.01 |
0.0K |
| 12:56 |
2,720.00 |
2,720.09 |
2,719.95 |
2,719.95 |
0.0K |
| 12:57 |
2,719.98 |
2,720.38 |
2,719.98 |
2,720.34 |
0.0K |
| 12:58 |
2,720.31 |
2,720.31 |
2,720.07 |
2,720.07 |
0.0K |
| 12:59 |
2,719.82 |
2,719.92 |
2,719.77 |
2,719.82 |
0.0K |
| 13:00 |
2,719.61 |
2,719.61 |
2,719.52 |
2,719.60 |
0.0K |
| 13:01 |
2,719.51 |
2,719.84 |
2,719.51 |
2,719.84 |
0.0K |
| 13:02 |
2,719.52 |
2,719.60 |
2,719.43 |
2,719.43 |
0.0K |
| 13:03 |
2,719.48 |
2,719.65 |
2,719.48 |
2,719.65 |
0.0K |
| 13:04 |
2,719.66 |
2,719.66 |
2,719.53 |
2,719.60 |
0.0K |
| 13:05 |
2,719.41 |
2,719.41 |
2,719.15 |
2,719.15 |
0.0K |
| 13:06 |
2,719.12 |
2,719.17 |
2,719.08 |
2,719.08 |
0.0K |
| 13:07 |
2,719.29 |
2,719.29 |
2,719.22 |
2,719.22 |
0.0K |
| 13:08 |
2,719.25 |
2,719.26 |
2,719.07 |
2,719.07 |
0.0K |
| 13:09 |
2,718.96 |
2,719.05 |
2,718.69 |
2,718.69 |
0.0K |
| 13:10 |
2,718.79 |
2,718.79 |
2,718.40 |
2,718.40 |
0.0K |
| 13:11 |
2,718.48 |
2,718.48 |
2,718.33 |
2,718.33 |
0.0K |
| 13:12 |
2,718.31 |
2,718.31 |
2,717.83 |
2,717.85 |
0.0K |
| 13:13 |
2,717.88 |
2,718.05 |
2,717.83 |
2,718.05 |
0.0K |
| 13:14 |
2,718.17 |
2,718.47 |
2,718.17 |
2,718.47 |
0.0K |
| 13:15 |
2,718.28 |
2,718.43 |
2,718.28 |
2,718.43 |
0.0K |
| 13:16 |
2,718.53 |
2,718.90 |
2,718.53 |
2,718.90 |
0.0K |
| 13:17 |
2,718.97 |
2,719.28 |
2,718.97 |
2,719.28 |
0.0K |
| 13:18 |
2,719.28 |
2,719.33 |
2,719.28 |
2,719.33 |
0.0K |
| 13:19 |
2,719.40 |
2,719.58 |
2,719.32 |
2,719.58 |
0.0K |
| 13:20 |
2,719.68 |
2,719.68 |
2,719.55 |
2,719.55 |
0.0K |
| 13:21 |
2,719.64 |
2,719.64 |
2,719.33 |
2,719.53 |
0.0K |
| 13:22 |
2,719.47 |
2,719.79 |
2,719.47 |
2,719.71 |
0.0K |
| 13:23 |
2,719.75 |
2,719.81 |
2,719.75 |
2,719.81 |
0.0K |
| 13:24 |
2,719.86 |
2,719.86 |
2,719.56 |
2,719.56 |
0.0K |
| 13:25 |
2,719.53 |
2,719.75 |
2,719.53 |
2,719.70 |
0.0K |
| 13:26 |
2,719.66 |
2,719.84 |
2,719.66 |
2,719.69 |
0.0K |
| 13:27 |
2,719.66 |
2,719.66 |
2,719.50 |
2,719.50 |
0.0K |
| 13:28 |
2,719.64 |
2,719.87 |
2,719.64 |
2,719.87 |
0.0K |
| 13:29 |
2,719.88 |
2,719.96 |
2,719.84 |
2,719.84 |
0.0K |
| 13:30 |
2,719.82 |
2,720.51 |
2,719.82 |
2,720.51 |
0.0K |
| 13:31 |
2,720.50 |
2,720.59 |
2,720.50 |
2,720.50 |
0.0K |
| 13:32 |
2,720.48 |
2,720.48 |
2,720.26 |
2,720.26 |
0.0K |
| 13:33 |
2,720.12 |
2,720.37 |
2,720.12 |
2,720.27 |
0.0K |
| 13:34 |
2,720.38 |
2,720.47 |
2,720.36 |
2,720.47 |
0.0K |
| 13:35 |
2,720.43 |
2,720.53 |
2,720.43 |
2,720.47 |
0.0K |
| 13:36 |
2,720.54 |
2,720.78 |
2,720.54 |
2,720.78 |
0.0K |
| 13:37 |
2,720.67 |
2,720.67 |
2,720.58 |
2,720.58 |
0.0K |
| 13:38 |
2,720.63 |
2,720.79 |
2,720.63 |
2,720.79 |
0.0K |
| 13:39 |
2,720.67 |
2,720.67 |
2,720.60 |
2,720.60 |
0.0K |
| 13:40 |
2,720.61 |
2,720.81 |
2,720.61 |
2,720.81 |
0.0K |
| 13:41 |
2,720.85 |
2,720.88 |
2,720.82 |
2,720.83 |
0.0K |
| 13:42 |
2,720.76 |
2,720.76 |
2,720.64 |
2,720.64 |
0.0K |
| 13:43 |
2,720.64 |
2,720.64 |
2,720.45 |
2,720.45 |
0.0K |
| 13:44 |
2,720.45 |
2,720.61 |
2,720.45 |
2,720.50 |
0.0K |
| 13:45 |
2,720.50 |
2,720.52 |
2,720.41 |
2,720.42 |
0.0K |
| 13:46 |
2,720.42 |
2,720.45 |
2,720.32 |
2,720.45 |
0.0K |
| 13:47 |
2,720.49 |
2,720.59 |
2,720.42 |
2,720.59 |
0.0K |
| 13:48 |
2,720.44 |
2,720.53 |
2,720.21 |
2,720.21 |
0.0K |
| 13:49 |
2,720.21 |
2,720.34 |
2,720.21 |
2,720.33 |
0.0K |
| 13:50 |
2,720.24 |
2,720.24 |
2,719.93 |
2,719.96 |
0.0K |
| 13:51 |
2,720.04 |
2,720.04 |
2,719.91 |
2,719.91 |
0.0K |
| 13:52 |
2,719.98 |
2,720.01 |
2,719.89 |
2,719.89 |
0.0K |
| 13:53 |
2,719.77 |
2,719.89 |
2,719.73 |
2,719.89 |
0.0K |
| 13:54 |
2,719.82 |
2,719.82 |
2,719.60 |
2,719.62 |
0.0K |
| 13:55 |
2,719.65 |
2,719.77 |
2,719.65 |
2,719.77 |
0.0K |
| 13:56 |
2,719.82 |
2,719.92 |
2,719.82 |
2,719.89 |
0.0K |
| 13:57 |
2,719.83 |
2,719.83 |
2,719.79 |
2,719.81 |
0.0K |
| 13:58 |
2,719.72 |
2,719.84 |
2,719.72 |
2,719.84 |
0.0K |
| 13:59 |
2,719.70 |
2,719.70 |
2,719.52 |
2,719.53 |
0.0K |
| 14:00 |
2,719.37 |
2,719.63 |
2,719.37 |
2,719.54 |
0.0K |
| 14:01 |
2,719.62 |
2,719.72 |
2,719.62 |
2,719.70 |
0.0K |
| 14:02 |
2,719.76 |
2,720.00 |
2,719.76 |
2,720.00 |
0.0K |
| 14:03 |
2,719.83 |
2,720.06 |
2,719.83 |
2,720.03 |
0.0K |
| 14:04 |
2,719.97 |
2,719.97 |
2,719.84 |
2,719.84 |
0.0K |
| 14:05 |
2,719.81 |
2,719.97 |
2,719.81 |
2,719.81 |
0.0K |
| 14:06 |
2,719.92 |
2,720.08 |
2,719.92 |
2,720.08 |
0.0K |
| 14:07 |
2,720.03 |
2,720.04 |
2,719.94 |
2,720.04 |
0.0K |
| 14:08 |
2,719.94 |
2,719.97 |
2,719.82 |
2,719.82 |
0.0K |
| 14:09 |
2,719.87 |
2,719.96 |
2,719.87 |
2,719.94 |
0.0K |
| 14:10 |
2,719.90 |
2,720.12 |
2,719.90 |
2,720.12 |
0.0K |
| 14:11 |
2,720.18 |
2,720.18 |
2,720.00 |
2,720.00 |
0.0K |
| 14:12 |
2,719.95 |
2,720.11 |
2,719.95 |
2,720.11 |
0.0K |
| 14:13 |
2,720.18 |
2,720.55 |
2,720.18 |
2,720.55 |
0.0K |
| 14:14 |
2,720.72 |
2,721.11 |
2,720.72 |
2,721.01 |
0.0K |
| 14:15 |
2,721.65 |
2,722.23 |
2,721.65 |
2,722.16 |
0.0K |
| 14:16 |
2,722.24 |
2,722.41 |
2,722.24 |
2,722.28 |
0.0K |
| 14:17 |
2,722.27 |
2,722.30 |
2,722.08 |
2,722.30 |
0.0K |
| 14:18 |
2,722.21 |
2,722.21 |
2,722.09 |
2,722.21 |
0.0K |
| 14:19 |
2,722.26 |
2,722.31 |
2,722.26 |
2,722.27 |
0.0K |
| 14:20 |
2,722.27 |
2,722.91 |
2,722.27 |
2,722.91 |
0.0K |
| 14:21 |
2,722.86 |
2,722.91 |
2,722.76 |
2,722.76 |
0.0K |
| 14:22 |
2,722.69 |
2,722.84 |
2,722.69 |
2,722.71 |
0.0K |
| 14:23 |
2,722.84 |
2,722.84 |
2,722.80 |
2,722.80 |
0.0K |
| 14:24 |
2,722.85 |
2,723.14 |
2,722.85 |
2,722.97 |
0.0K |
| 14:25 |
2,722.94 |
2,722.94 |
2,722.40 |
2,722.40 |
0.0K |
| 14:26 |
2,722.18 |
2,722.42 |
2,722.18 |
2,722.42 |
0.0K |
| 14:27 |
2,722.43 |
2,722.43 |
2,722.19 |
2,722.19 |
0.0K |
| 14:28 |
2,722.16 |
2,722.50 |
2,722.16 |
2,722.50 |
0.0K |
| 14:29 |
2,722.45 |
2,722.57 |
2,722.44 |
2,722.57 |
0.0K |
| 14:30 |
2,722.48 |
2,722.48 |
2,722.24 |
2,722.39 |
0.0K |
| 14:31 |
2,722.40 |
2,722.42 |
2,722.39 |
2,722.39 |
0.0K |
| 14:32 |
2,722.37 |
2,722.40 |
2,722.24 |
2,722.28 |
0.0K |
| 14:33 |
2,722.33 |
2,722.43 |
2,722.33 |
2,722.42 |
0.0K |
| 14:34 |
2,722.34 |
2,722.60 |
2,722.34 |
2,722.60 |
0.0K |
| 14:35 |
2,722.51 |
2,722.76 |
2,722.51 |
2,722.76 |
0.0K |
| 14:36 |
2,722.64 |
2,722.75 |
2,722.60 |
2,722.60 |
0.0K |
| 14:37 |
2,722.65 |
2,722.65 |
2,722.55 |
2,722.55 |
0.0K |
| 14:38 |
2,722.65 |
2,722.71 |
2,722.63 |
2,722.63 |
0.0K |
| 14:39 |
2,722.63 |
2,722.73 |
2,722.51 |
2,722.73 |
0.0K |
| 14:40 |
2,722.66 |
2,722.89 |
2,722.65 |
2,722.89 |
0.0K |
| 14:41 |
2,722.91 |
2,722.91 |
2,722.84 |
2,722.87 |
0.0K |
| 14:42 |
2,722.76 |
2,722.76 |
2,722.47 |
2,722.48 |
0.0K |
| 14:43 |
2,722.40 |
2,722.65 |
2,722.40 |
2,722.65 |
0.0K |
| 14:44 |
2,722.66 |
2,722.71 |
2,722.58 |
2,722.58 |
0.0K |
| 14:45 |
2,722.58 |
2,722.58 |
2,722.49 |
2,722.49 |
0.0K |
| 14:46 |
2,722.46 |
2,722.51 |
2,722.46 |
2,722.48 |
0.0K |
| 14:47 |
2,722.42 |
2,722.42 |
2,722.18 |
2,722.18 |
0.0K |
| 14:48 |
2,722.21 |
2,722.42 |
2,722.21 |
2,722.42 |
0.0K |
| 14:49 |
2,722.40 |
2,722.53 |
2,722.40 |
2,722.52 |
0.0K |
| 14:50 |
2,722.70 |
2,722.83 |
2,722.64 |
2,722.64 |
0.0K |
| 14:51 |
2,722.58 |
2,722.95 |
2,722.58 |
2,722.95 |
0.0K |
| 14:52 |
2,723.26 |
2,723.26 |
2,723.01 |
2,723.01 |
0.0K |
| 14:53 |
2,723.02 |
2,723.15 |
2,723.02 |
2,723.13 |
0.0K |
| 14:54 |
2,723.09 |
2,723.26 |
2,723.09 |
2,723.26 |
0.0K |
| 14:55 |
2,723.17 |
2,723.19 |
2,722.94 |
2,722.94 |
0.0K |
| 14:56 |
2,722.91 |
2,723.17 |
2,722.91 |
2,723.13 |
0.0K |
| 14:57 |
2,723.06 |
2,723.06 |
2,722.91 |
2,722.94 |
0.0K |
| 14:58 |
2,722.91 |
2,723.03 |
2,722.89 |
2,723.03 |
0.0K |
| 14:59 |
2,723.11 |
2,723.17 |
2,723.06 |
2,723.17 |
0.0K |
| 15:00 |
2,723.11 |
2,723.11 |
2,722.82 |
2,722.82 |
0.0K |
| 15:01 |
2,722.98 |
2,722.98 |
2,722.93 |
2,722.94 |
0.0K |
| 15:02 |
2,722.78 |
2,722.94 |
2,722.78 |
2,722.94 |
0.0K |
| 15:03 |
2,722.75 |
2,722.75 |
2,722.67 |
2,722.67 |
0.0K |
| 15:04 |
2,722.64 |
2,722.64 |
2,722.39 |
2,722.58 |
0.0K |
| 15:05 |
2,722.52 |
2,722.59 |
2,722.52 |
2,722.56 |
0.0K |
| 15:06 |
2,722.37 |
2,722.55 |
2,722.37 |
2,722.50 |
0.0K |
| 15:07 |
2,722.58 |
2,722.66 |
2,722.58 |
2,722.60 |
0.0K |
| 15:08 |
2,722.53 |
2,722.53 |
2,722.13 |
2,722.13 |
0.0K |
| 15:09 |
2,722.24 |
2,722.24 |
2,721.89 |
2,721.89 |
0.0K |
| 15:10 |
2,721.62 |
2,721.82 |
2,721.62 |
2,721.80 |
0.0K |
| 15:11 |
2,721.69 |
2,721.89 |
2,721.69 |
2,721.79 |
0.0K |
| 15:12 |
2,721.88 |
2,721.97 |
2,721.73 |
2,721.97 |
0.0K |
| 15:13 |
2,722.01 |
2,722.01 |
2,721.94 |
2,721.94 |
0.0K |
| 15:14 |
2,721.94 |
2,722.02 |
2,721.94 |
2,721.99 |
0.0K |
| 15:15 |
2,722.04 |
2,722.24 |
2,722.04 |
2,722.21 |
0.0K |
| 15:16 |
2,722.30 |
2,722.52 |
2,722.30 |
2,722.52 |
0.0K |
| 15:17 |
2,722.50 |
2,722.73 |
2,722.50 |
2,722.73 |
0.0K |
| 15:18 |
2,722.70 |
2,722.72 |
2,722.66 |
2,722.72 |
0.0K |
| 15:19 |
2,722.76 |
2,722.78 |
2,722.32 |
2,722.32 |
0.0K |
| 15:20 |
2,722.35 |
2,722.35 |
2,722.17 |
2,722.34 |
0.0K |
| 15:21 |
2,722.30 |
2,722.34 |
2,722.21 |
2,722.24 |
0.0K |
| 15:22 |
2,722.07 |
2,722.08 |
2,722.00 |
2,722.08 |
0.0K |
| 15:23 |
2,722.03 |
2,722.03 |
2,721.90 |
2,721.90 |
0.0K |
| 15:24 |
2,721.91 |
2,722.32 |
2,721.91 |
2,722.26 |
0.0K |
| 15:25 |
2,722.36 |
2,722.36 |
2,722.03 |
2,722.06 |
0.0K |
| 15:26 |
2,722.06 |
2,722.06 |
2,721.88 |
2,721.88 |
0.0K |
| 15:27 |
2,721.84 |
2,721.84 |
2,721.15 |
2,721.15 |
0.0K |
| 15:28 |
2,721.18 |
2,721.18 |
2,720.18 |
2,720.18 |
0.0K |
| 15:29 |
2,720.31 |
2,720.63 |
2,720.31 |
2,720.63 |
0.0K |
| 15:30 |
2,720.61 |
2,721.53 |
2,720.61 |
2,721.53 |
0.0K |
| 15:31 |
2,721.34 |
2,721.62 |
2,721.34 |
2,721.52 |
0.0K |
| 15:32 |
2,721.86 |
2,722.34 |
2,721.86 |
2,722.34 |
0.0K |
| 15:33 |
2,722.36 |
2,722.36 |
2,722.21 |
2,722.21 |
0.0K |
| 15:34 |
2,722.41 |
2,722.41 |
2,721.91 |
2,721.91 |
0.0K |
| 15:35 |
2,721.72 |
2,722.05 |
2,721.57 |
2,721.57 |
0.0K |
| 15:36 |
2,721.65 |
2,721.66 |
2,721.56 |
2,721.66 |
0.0K |
| 15:37 |
2,721.56 |
2,721.56 |
2,721.40 |
2,721.51 |
0.0K |
| 15:38 |
2,721.23 |
2,721.45 |
2,721.23 |
2,721.35 |
0.0K |
| 15:39 |
2,721.37 |
2,721.43 |
2,721.36 |
2,721.41 |
0.0K |
| 15:40 |
2,721.67 |
2,721.92 |
2,721.67 |
2,721.82 |
0.0K |
| 15:41 |
2,722.03 |
2,722.03 |
2,721.48 |
2,721.63 |
0.0K |
| 15:42 |
2,721.30 |
2,721.74 |
2,721.30 |
2,721.68 |
0.0K |
| 15:43 |
2,721.70 |
2,721.70 |
2,721.49 |
2,721.52 |
0.0K |
| 15:44 |
2,721.39 |
2,721.58 |
2,721.27 |
2,721.31 |
0.0K |
| 15:45 |
2,721.39 |
2,721.39 |
2,720.93 |
2,721.15 |
0.0K |
| 15:46 |
2,721.27 |
2,721.44 |
2,721.27 |
2,721.39 |
0.0K |
| 15:47 |
2,721.40 |
2,721.54 |
2,721.14 |
2,721.54 |
0.0K |
| 15:48 |
2,721.34 |
2,721.59 |
2,721.34 |
2,721.52 |
0.0K |
| 15:49 |
2,721.35 |
2,721.44 |
2,721.13 |
2,721.13 |
0.0K |
| 15:50 |
2,721.00 |
2,722.59 |
2,721.00 |
2,721.76 |
0.0K |
| 15:51 |
2,721.91 |
2,721.91 |
2,721.48 |
2,721.66 |
0.0K |
| 15:52 |
2,721.95 |
2,721.95 |
2,721.66 |
2,721.76 |
0.0K |
| 15:53 |
2,721.94 |
2,721.96 |
2,721.66 |
2,721.96 |
0.0K |
| 15:54 |
2,721.90 |
2,721.90 |
2,721.40 |
2,721.66 |
0.0K |
| 15:55 |
2,721.51 |
2,722.00 |
2,721.51 |
2,722.00 |
0.0K |
| 15:56 |
2,722.19 |
2,722.35 |
2,722.17 |
2,722.19 |
0.0K |
| 15:57 |
2,722.11 |
2,722.37 |
2,722.05 |
2,722.37 |
0.0K |
| 15:58 |
2,722.30 |
2,722.47 |
2,722.30 |
2,722.47 |
0.0K |
| 15:59 |
2,722.42 |
2,722.74 |
2,722.42 |
2,722.74 |
0.0K |
| 16:00 |
2,722.44 |
2,722.50 |
2,722.44 |
2,722.50 |
0.0K |
| 16:01 |
2,722.50 |
2,722.53 |
2,722.50 |
2,722.53 |
0.0K |
| 16:02 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:03 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:04 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:05 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:06 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:07 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:08 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:09 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:10 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:11 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:12 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:13 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:14 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 16:15 |
2,722.53 |
2,722.53 |
2,722.53 |
2,722.53 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|