| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,663.37 |
2,666.03 |
2,663.37 |
2,666.03 |
0.0K |
| 09:32 |
2,666.62 |
2,668.44 |
2,666.62 |
2,668.44 |
0.0K |
| 09:33 |
2,668.89 |
2,670.22 |
2,668.32 |
2,668.32 |
0.0K |
| 09:34 |
2,667.55 |
2,668.28 |
2,667.55 |
2,667.73 |
0.0K |
| 09:35 |
2,667.73 |
2,668.01 |
2,667.34 |
2,667.34 |
0.0K |
| 09:36 |
2,666.82 |
2,666.82 |
2,665.25 |
2,666.71 |
0.0K |
| 09:37 |
2,667.71 |
2,667.71 |
2,666.17 |
2,666.17 |
0.0K |
| 09:38 |
2,665.96 |
2,665.96 |
2,663.20 |
2,663.20 |
0.0K |
| 09:39 |
2,663.46 |
2,663.46 |
2,661.60 |
2,661.80 |
0.0K |
| 09:40 |
2,662.16 |
2,663.59 |
2,662.16 |
2,662.24 |
0.0K |
| 09:41 |
2,662.03 |
2,662.10 |
2,661.65 |
2,662.10 |
0.0K |
| 09:42 |
2,663.35 |
2,663.35 |
2,662.46 |
2,662.46 |
0.0K |
| 09:43 |
2,661.53 |
2,661.53 |
2,660.30 |
2,660.40 |
0.0K |
| 09:44 |
2,660.07 |
2,660.33 |
2,659.95 |
2,659.95 |
0.0K |
| 09:45 |
2,660.70 |
2,660.70 |
2,659.09 |
2,659.13 |
0.0K |
| 09:46 |
2,659.95 |
2,661.52 |
2,659.95 |
2,661.52 |
0.0K |
| 09:47 |
2,661.37 |
2,663.55 |
2,661.37 |
2,663.55 |
0.0K |
| 09:48 |
2,662.94 |
2,662.94 |
2,661.72 |
2,661.72 |
0.0K |
| 09:49 |
2,661.18 |
2,661.18 |
2,657.37 |
2,657.37 |
0.0K |
| 09:50 |
2,657.97 |
2,657.97 |
2,657.60 |
2,657.60 |
0.0K |
| 09:51 |
2,657.18 |
2,657.90 |
2,656.39 |
2,657.68 |
0.0K |
| 09:52 |
2,658.97 |
2,658.97 |
2,656.96 |
2,657.29 |
0.0K |
| 09:53 |
2,657.37 |
2,657.37 |
2,656.21 |
2,656.29 |
0.0K |
| 09:54 |
2,657.43 |
2,658.20 |
2,657.43 |
2,657.97 |
0.0K |
| 09:55 |
2,657.17 |
2,657.17 |
2,655.97 |
2,655.97 |
0.0K |
| 09:56 |
2,655.81 |
2,656.01 |
2,653.73 |
2,653.73 |
0.0K |
| 09:57 |
2,653.16 |
2,653.52 |
2,651.88 |
2,652.03 |
0.0K |
| 09:58 |
2,651.40 |
2,652.98 |
2,651.40 |
2,652.91 |
0.0K |
| 09:59 |
2,653.32 |
2,653.32 |
2,651.80 |
2,651.80 |
0.0K |
| 10:00 |
2,650.66 |
2,650.66 |
2,643.54 |
2,646.39 |
0.0K |
| 10:01 |
2,648.15 |
2,650.55 |
2,648.15 |
2,650.55 |
0.0K |
| 10:02 |
2,647.92 |
2,647.92 |
2,647.03 |
2,647.29 |
0.0K |
| 10:03 |
2,648.87 |
2,649.49 |
2,648.67 |
2,648.67 |
0.0K |
| 10:04 |
2,650.71 |
2,650.79 |
2,649.66 |
2,650.79 |
0.0K |
| 10:05 |
2,651.58 |
2,651.58 |
2,650.47 |
2,651.21 |
0.0K |
| 10:06 |
2,651.49 |
2,651.78 |
2,650.24 |
2,650.24 |
0.0K |
| 10:07 |
2,650.63 |
2,653.80 |
2,650.63 |
2,653.80 |
0.0K |
| 10:08 |
2,652.51 |
2,652.51 |
2,650.80 |
2,650.80 |
0.0K |
| 10:09 |
2,650.04 |
2,650.04 |
2,648.31 |
2,648.92 |
0.0K |
| 10:10 |
2,648.90 |
2,649.95 |
2,647.83 |
2,649.95 |
0.0K |
| 10:11 |
2,650.69 |
2,652.28 |
2,650.57 |
2,652.28 |
0.0K |
| 10:12 |
2,652.02 |
2,652.94 |
2,651.53 |
2,651.53 |
0.0K |
| 10:13 |
2,651.30 |
2,651.30 |
2,649.95 |
2,650.24 |
0.0K |
| 10:14 |
2,650.30 |
2,650.30 |
2,649.26 |
2,649.46 |
0.0K |
| 10:15 |
2,648.44 |
2,648.59 |
2,647.29 |
2,648.59 |
0.0K |
| 10:16 |
2,647.94 |
2,648.16 |
2,647.75 |
2,647.75 |
0.0K |
| 10:17 |
2,648.31 |
2,649.36 |
2,648.31 |
2,648.89 |
0.0K |
| 10:18 |
2,648.97 |
2,649.85 |
2,648.97 |
2,648.97 |
0.0K |
| 10:19 |
2,648.66 |
2,648.66 |
2,648.09 |
2,648.36 |
0.0K |
| 10:20 |
2,649.16 |
2,651.14 |
2,649.16 |
2,651.14 |
0.0K |
| 10:21 |
2,651.16 |
2,652.40 |
2,650.94 |
2,652.40 |
0.0K |
| 10:22 |
2,653.25 |
2,654.64 |
2,652.96 |
2,654.64 |
0.0K |
| 10:23 |
2,654.63 |
2,656.26 |
2,654.63 |
2,656.26 |
0.0K |
| 10:24 |
2,655.09 |
2,655.49 |
2,654.48 |
2,654.48 |
0.0K |
| 10:25 |
2,653.83 |
2,654.24 |
2,653.39 |
2,654.24 |
0.0K |
| 10:26 |
2,654.18 |
2,654.49 |
2,653.55 |
2,653.55 |
0.0K |
| 10:27 |
2,654.41 |
2,656.09 |
2,654.41 |
2,656.09 |
0.0K |
| 10:28 |
2,656.09 |
2,656.28 |
2,655.47 |
2,655.47 |
0.0K |
| 10:29 |
2,656.06 |
2,656.27 |
2,655.76 |
2,655.76 |
0.0K |
| 10:30 |
2,657.19 |
2,658.94 |
2,657.19 |
2,658.08 |
0.0K |
| 10:31 |
2,657.65 |
2,657.86 |
2,656.44 |
2,656.44 |
0.0K |
| 10:32 |
2,656.75 |
2,657.48 |
2,656.59 |
2,657.20 |
0.0K |
| 10:33 |
2,657.09 |
2,657.09 |
2,656.39 |
2,656.39 |
0.0K |
| 10:34 |
2,656.13 |
2,656.34 |
2,655.65 |
2,656.34 |
0.0K |
| 10:35 |
2,657.23 |
2,657.37 |
2,655.32 |
2,655.32 |
0.0K |
| 10:36 |
2,656.07 |
2,656.74 |
2,655.39 |
2,656.74 |
0.0K |
| 10:37 |
2,656.69 |
2,656.69 |
2,652.27 |
2,652.27 |
0.0K |
| 10:38 |
2,652.76 |
2,653.53 |
2,652.76 |
2,652.97 |
0.0K |
| 10:39 |
2,653.83 |
2,656.01 |
2,653.83 |
2,655.98 |
0.0K |
| 10:40 |
2,655.63 |
2,655.63 |
2,654.39 |
2,655.29 |
0.0K |
| 10:41 |
2,655.97 |
2,656.73 |
2,655.97 |
2,656.73 |
0.0K |
| 10:42 |
2,657.12 |
2,658.30 |
2,657.12 |
2,658.22 |
0.0K |
| 10:43 |
2,658.05 |
2,659.43 |
2,658.05 |
2,659.43 |
0.0K |
| 10:44 |
2,659.59 |
2,660.76 |
2,659.59 |
2,660.76 |
0.0K |
| 10:45 |
2,661.20 |
2,661.20 |
2,659.77 |
2,659.77 |
0.0K |
| 10:46 |
2,659.89 |
2,659.89 |
2,657.65 |
2,657.65 |
0.0K |
| 10:47 |
2,656.84 |
2,657.04 |
2,656.21 |
2,656.66 |
0.0K |
| 10:48 |
2,656.50 |
2,656.50 |
2,654.27 |
2,654.27 |
0.0K |
| 10:49 |
2,654.49 |
2,654.68 |
2,653.84 |
2,654.68 |
0.0K |
| 10:50 |
2,654.45 |
2,655.32 |
2,654.18 |
2,654.18 |
0.0K |
| 10:51 |
2,654.59 |
2,656.17 |
2,654.59 |
2,656.17 |
0.0K |
| 10:52 |
2,656.09 |
2,656.61 |
2,655.39 |
2,656.61 |
0.0K |
| 10:53 |
2,655.69 |
2,657.19 |
2,655.69 |
2,657.19 |
0.0K |
| 10:54 |
2,657.02 |
2,657.10 |
2,656.97 |
2,657.06 |
0.0K |
| 10:55 |
2,656.65 |
2,656.65 |
2,654.98 |
2,655.72 |
0.0K |
| 10:56 |
2,655.27 |
2,655.27 |
2,654.64 |
2,654.80 |
0.0K |
| 10:57 |
2,654.76 |
2,654.76 |
2,652.57 |
2,652.57 |
0.0K |
| 10:58 |
2,651.74 |
2,652.01 |
2,651.20 |
2,652.01 |
0.0K |
| 10:59 |
2,652.44 |
2,652.44 |
2,650.40 |
2,650.40 |
0.0K |
| 11:00 |
2,650.74 |
2,653.85 |
2,650.74 |
2,653.85 |
0.0K |
| 11:01 |
2,653.21 |
2,654.19 |
2,653.09 |
2,653.09 |
0.0K |
| 11:02 |
2,653.12 |
2,653.69 |
2,652.95 |
2,653.69 |
0.0K |
| 11:03 |
2,653.41 |
2,653.74 |
2,653.05 |
2,653.74 |
0.0K |
| 11:04 |
2,653.55 |
2,653.55 |
2,652.41 |
2,653.10 |
0.0K |
| 11:05 |
2,653.28 |
2,653.73 |
2,653.28 |
2,653.53 |
0.0K |
| 11:06 |
2,654.19 |
2,655.07 |
2,653.85 |
2,653.85 |
0.0K |
| 11:07 |
2,653.34 |
2,653.63 |
2,652.64 |
2,652.64 |
0.0K |
| 11:08 |
2,652.87 |
2,652.97 |
2,652.56 |
2,652.81 |
0.0K |
| 11:09 |
2,652.77 |
2,653.26 |
2,652.37 |
2,652.37 |
0.0K |
| 11:10 |
2,652.46 |
2,653.94 |
2,652.46 |
2,653.94 |
0.0K |
| 11:11 |
2,654.69 |
2,654.69 |
2,652.21 |
2,652.21 |
0.0K |
| 11:12 |
2,651.81 |
2,651.83 |
2,650.79 |
2,651.83 |
0.0K |
| 11:13 |
2,651.92 |
2,654.22 |
2,651.92 |
2,654.22 |
0.0K |
| 11:14 |
2,654.42 |
2,654.42 |
2,653.61 |
2,654.15 |
0.0K |
| 11:15 |
2,654.03 |
2,654.32 |
2,653.43 |
2,653.43 |
0.0K |
| 11:16 |
2,652.76 |
2,653.11 |
2,652.76 |
2,653.11 |
0.0K |
| 11:17 |
2,653.63 |
2,655.33 |
2,653.63 |
2,655.26 |
0.0K |
| 11:18 |
2,654.44 |
2,654.66 |
2,653.63 |
2,654.66 |
0.0K |
| 11:19 |
2,654.83 |
2,655.20 |
2,654.83 |
2,654.97 |
0.0K |
| 11:20 |
2,655.51 |
2,655.99 |
2,655.46 |
2,655.62 |
0.0K |
| 11:21 |
2,655.25 |
2,656.88 |
2,655.25 |
2,656.88 |
0.0K |
| 11:22 |
2,657.70 |
2,658.40 |
2,657.70 |
2,657.89 |
0.0K |
| 11:23 |
2,658.11 |
2,658.11 |
2,657.81 |
2,657.95 |
0.0K |
| 11:24 |
2,658.39 |
2,658.73 |
2,658.39 |
2,658.70 |
0.0K |
| 11:25 |
2,658.53 |
2,658.53 |
2,655.57 |
2,655.57 |
0.0K |
| 11:26 |
2,655.02 |
2,655.11 |
2,654.41 |
2,655.11 |
0.0K |
| 11:27 |
2,655.08 |
2,655.08 |
2,653.98 |
2,654.00 |
0.0K |
| 11:28 |
2,653.58 |
2,653.58 |
2,651.86 |
2,651.88 |
0.0K |
| 11:29 |
2,651.56 |
2,652.16 |
2,651.56 |
2,651.57 |
0.0K |
| 11:30 |
2,651.00 |
2,651.00 |
2,650.66 |
2,650.90 |
0.0K |
| 11:31 |
2,651.55 |
2,651.55 |
2,651.12 |
2,651.12 |
0.0K |
| 11:32 |
2,651.78 |
2,651.78 |
2,651.03 |
2,651.54 |
0.0K |
| 11:33 |
2,651.44 |
2,651.44 |
2,650.37 |
2,651.11 |
0.0K |
| 11:34 |
2,651.20 |
2,651.31 |
2,650.25 |
2,650.25 |
0.0K |
| 11:35 |
2,650.17 |
2,650.88 |
2,650.03 |
2,650.88 |
0.0K |
| 11:36 |
2,651.33 |
2,651.33 |
2,649.58 |
2,649.58 |
0.0K |
| 11:37 |
2,649.60 |
2,649.60 |
2,647.79 |
2,647.79 |
0.0K |
| 11:38 |
2,648.25 |
2,648.70 |
2,647.33 |
2,647.33 |
0.0K |
| 11:39 |
2,647.90 |
2,647.90 |
2,647.35 |
2,647.74 |
0.0K |
| 11:40 |
2,647.64 |
2,647.64 |
2,647.02 |
2,647.02 |
0.0K |
| 11:41 |
2,646.57 |
2,646.87 |
2,646.46 |
2,646.87 |
0.0K |
| 11:42 |
2,647.51 |
2,647.79 |
2,646.91 |
2,647.60 |
0.0K |
| 11:43 |
2,647.92 |
2,647.92 |
2,646.28 |
2,646.28 |
0.0K |
| 11:44 |
2,646.30 |
2,646.30 |
2,645.69 |
2,645.89 |
0.0K |
| 11:45 |
2,646.17 |
2,646.84 |
2,646.17 |
2,646.84 |
0.0K |
| 11:46 |
2,647.08 |
2,647.63 |
2,647.08 |
2,647.63 |
0.0K |
| 11:47 |
2,647.34 |
2,648.02 |
2,647.34 |
2,647.57 |
0.0K |
| 11:48 |
2,648.28 |
2,649.07 |
2,648.28 |
2,649.07 |
0.0K |
| 11:49 |
2,650.32 |
2,650.95 |
2,650.22 |
2,650.95 |
0.0K |
| 11:50 |
2,651.22 |
2,653.09 |
2,651.22 |
2,652.31 |
0.0K |
| 11:51 |
2,652.65 |
2,653.19 |
2,652.65 |
2,652.93 |
0.0K |
| 11:52 |
2,652.23 |
2,653.04 |
2,652.23 |
2,653.04 |
0.0K |
| 11:53 |
2,652.99 |
2,653.28 |
2,652.70 |
2,653.28 |
0.0K |
| 11:54 |
2,653.42 |
2,653.87 |
2,653.16 |
2,653.16 |
0.0K |
| 11:55 |
2,653.01 |
2,653.66 |
2,653.01 |
2,653.09 |
0.0K |
| 11:56 |
2,652.91 |
2,654.30 |
2,652.91 |
2,654.30 |
0.0K |
| 11:57 |
2,654.00 |
2,654.02 |
2,653.88 |
2,654.02 |
0.0K |
| 11:58 |
2,654.12 |
2,654.12 |
2,653.35 |
2,653.35 |
0.0K |
| 11:59 |
2,653.59 |
2,654.10 |
2,653.59 |
2,653.82 |
0.0K |
| 12:00 |
2,653.30 |
2,653.30 |
2,652.14 |
2,652.14 |
0.0K |
| 12:01 |
2,652.87 |
2,652.87 |
2,652.20 |
2,652.20 |
0.0K |
| 12:02 |
2,652.36 |
2,653.01 |
2,652.02 |
2,653.01 |
0.0K |
| 12:03 |
2,653.21 |
2,653.21 |
2,652.78 |
2,652.88 |
0.0K |
| 12:04 |
2,653.01 |
2,653.71 |
2,653.01 |
2,653.42 |
0.0K |
| 12:05 |
2,653.33 |
2,653.99 |
2,653.03 |
2,653.99 |
0.0K |
| 12:06 |
2,654.22 |
2,654.45 |
2,654.09 |
2,654.19 |
0.0K |
| 12:07 |
2,654.26 |
2,655.27 |
2,654.26 |
2,655.27 |
0.0K |
| 12:08 |
2,655.30 |
2,655.30 |
2,654.92 |
2,654.92 |
0.0K |
| 12:09 |
2,655.05 |
2,655.05 |
2,653.79 |
2,653.79 |
0.0K |
| 12:10 |
2,653.89 |
2,654.82 |
2,653.89 |
2,654.82 |
0.0K |
| 12:11 |
2,654.91 |
2,654.91 |
2,654.40 |
2,654.67 |
0.0K |
| 12:12 |
2,654.87 |
2,655.47 |
2,654.82 |
2,655.28 |
0.0K |
| 12:13 |
2,654.54 |
2,654.93 |
2,654.21 |
2,654.93 |
0.0K |
| 12:14 |
2,655.51 |
2,656.13 |
2,655.51 |
2,655.92 |
0.0K |
| 12:15 |
2,655.55 |
2,655.55 |
2,654.38 |
2,654.38 |
0.0K |
| 12:16 |
2,654.65 |
2,656.44 |
2,654.65 |
2,656.44 |
0.0K |
| 12:17 |
2,656.28 |
2,656.83 |
2,656.28 |
2,656.81 |
0.0K |
| 12:18 |
2,656.89 |
2,657.10 |
2,656.80 |
2,656.80 |
0.0K |
| 12:19 |
2,656.41 |
2,656.76 |
2,656.41 |
2,656.73 |
0.0K |
| 12:20 |
2,656.74 |
2,657.16 |
2,656.74 |
2,657.16 |
0.0K |
| 12:21 |
2,657.00 |
2,657.00 |
2,656.48 |
2,656.67 |
0.0K |
| 12:22 |
2,656.25 |
2,657.13 |
2,656.25 |
2,657.13 |
0.0K |
| 12:23 |
2,657.28 |
2,657.32 |
2,657.08 |
2,657.32 |
0.0K |
| 12:24 |
2,657.29 |
2,657.30 |
2,656.59 |
2,656.59 |
0.0K |
| 12:25 |
2,656.88 |
2,657.35 |
2,656.88 |
2,656.89 |
0.0K |
| 12:26 |
2,656.96 |
2,656.96 |
2,655.89 |
2,655.89 |
0.0K |
| 12:27 |
2,655.64 |
2,655.66 |
2,655.41 |
2,655.60 |
0.0K |
| 12:28 |
2,655.34 |
2,656.46 |
2,655.34 |
2,656.20 |
0.0K |
| 12:29 |
2,656.40 |
2,656.40 |
2,656.01 |
2,656.01 |
0.0K |
| 12:30 |
2,656.03 |
2,656.03 |
2,655.33 |
2,655.33 |
0.0K |
| 12:31 |
2,655.54 |
2,656.53 |
2,655.54 |
2,656.15 |
0.0K |
| 12:32 |
2,656.23 |
2,656.30 |
2,655.89 |
2,655.89 |
0.0K |
| 12:33 |
2,656.34 |
2,656.37 |
2,656.05 |
2,656.05 |
0.0K |
| 12:34 |
2,655.80 |
2,655.80 |
2,654.67 |
2,654.67 |
0.0K |
| 12:35 |
2,654.62 |
2,655.09 |
2,654.34 |
2,654.34 |
0.0K |
| 12:36 |
2,654.77 |
2,654.84 |
2,654.46 |
2,654.46 |
0.0K |
| 12:37 |
2,654.41 |
2,654.41 |
2,653.73 |
2,653.98 |
0.0K |
| 12:38 |
2,654.40 |
2,654.88 |
2,654.40 |
2,654.88 |
0.0K |
| 12:39 |
2,654.92 |
2,655.96 |
2,654.92 |
2,655.96 |
0.0K |
| 12:40 |
2,655.73 |
2,655.92 |
2,655.55 |
2,655.92 |
0.0K |
| 12:41 |
2,655.82 |
2,656.20 |
2,655.82 |
2,655.94 |
0.0K |
| 12:42 |
2,655.95 |
2,657.35 |
2,655.95 |
2,657.35 |
0.0K |
| 12:43 |
2,657.25 |
2,657.25 |
2,656.99 |
2,656.99 |
0.0K |
| 12:44 |
2,656.69 |
2,656.69 |
2,655.79 |
2,655.79 |
0.0K |
| 12:45 |
2,655.63 |
2,655.63 |
2,654.50 |
2,654.50 |
0.0K |
| 12:46 |
2,654.34 |
2,654.34 |
2,653.27 |
2,653.27 |
0.0K |
| 12:47 |
2,653.38 |
2,653.54 |
2,652.49 |
2,652.68 |
0.0K |
| 12:48 |
2,652.61 |
2,654.26 |
2,652.61 |
2,654.26 |
0.0K |
| 12:49 |
2,654.12 |
2,654.66 |
2,654.08 |
2,654.11 |
0.0K |
| 12:50 |
2,654.06 |
2,654.06 |
2,653.81 |
2,653.89 |
0.0K |
| 12:51 |
2,653.90 |
2,653.90 |
2,653.53 |
2,653.53 |
0.0K |
| 12:52 |
2,653.61 |
2,654.01 |
2,653.61 |
2,653.86 |
0.0K |
| 12:53 |
2,653.53 |
2,653.53 |
2,652.24 |
2,652.24 |
0.0K |
| 12:54 |
2,652.00 |
2,652.00 |
2,650.72 |
2,650.72 |
0.0K |
| 12:55 |
2,650.44 |
2,650.71 |
2,649.75 |
2,649.75 |
0.0K |
| 12:56 |
2,650.04 |
2,650.04 |
2,648.41 |
2,648.41 |
0.0K |
| 12:57 |
2,647.77 |
2,648.02 |
2,647.24 |
2,647.24 |
0.0K |
| 12:58 |
2,647.31 |
2,647.61 |
2,646.98 |
2,647.61 |
0.0K |
| 12:59 |
2,647.67 |
2,648.90 |
2,647.67 |
2,648.90 |
0.0K |
| 13:00 |
2,648.96 |
2,648.96 |
2,647.57 |
2,647.57 |
0.0K |
| 13:01 |
2,647.13 |
2,647.44 |
2,646.79 |
2,647.44 |
0.0K |
| 13:02 |
2,647.36 |
2,647.36 |
2,646.95 |
2,646.95 |
0.0K |
| 13:03 |
2,646.88 |
2,647.70 |
2,646.41 |
2,647.70 |
0.0K |
| 13:04 |
2,647.59 |
2,647.59 |
2,646.74 |
2,647.00 |
0.0K |
| 13:05 |
2,646.59 |
2,646.59 |
2,644.09 |
2,644.09 |
0.0K |
| 13:06 |
2,643.66 |
2,643.66 |
2,642.39 |
2,642.39 |
0.0K |
| 13:07 |
2,642.51 |
2,642.51 |
2,640.68 |
2,640.68 |
0.0K |
| 13:08 |
2,641.22 |
2,641.22 |
2,640.73 |
2,640.73 |
0.0K |
| 13:09 |
2,641.02 |
2,641.02 |
2,640.32 |
2,640.89 |
0.0K |
| 13:10 |
2,640.61 |
2,640.61 |
2,638.95 |
2,639.43 |
0.0K |
| 13:11 |
2,639.89 |
2,639.89 |
2,638.89 |
2,639.39 |
0.0K |
| 13:12 |
2,639.87 |
2,640.25 |
2,639.82 |
2,640.25 |
0.0K |
| 13:13 |
2,639.25 |
2,639.25 |
2,637.55 |
2,637.55 |
0.0K |
| 13:14 |
2,637.59 |
2,637.91 |
2,637.21 |
2,637.91 |
0.0K |
| 13:15 |
2,637.64 |
2,639.89 |
2,637.60 |
2,639.89 |
0.0K |
| 13:16 |
2,639.40 |
2,639.42 |
2,639.14 |
2,639.42 |
0.0K |
| 13:17 |
2,639.54 |
2,639.54 |
2,639.02 |
2,639.13 |
0.0K |
| 13:18 |
2,639.28 |
2,639.89 |
2,638.47 |
2,639.89 |
0.0K |
| 13:19 |
2,640.74 |
2,640.74 |
2,639.30 |
2,639.30 |
0.0K |
| 13:20 |
2,639.38 |
2,639.38 |
2,638.66 |
2,639.21 |
0.0K |
| 13:21 |
2,638.98 |
2,638.98 |
2,638.14 |
2,638.44 |
0.0K |
| 13:22 |
2,638.15 |
2,638.82 |
2,638.15 |
2,638.49 |
0.0K |
| 13:23 |
2,638.53 |
2,638.53 |
2,638.05 |
2,638.16 |
0.0K |
| 13:24 |
2,638.25 |
2,640.51 |
2,638.25 |
2,640.51 |
0.0K |
| 13:25 |
2,640.85 |
2,640.85 |
2,638.93 |
2,638.93 |
0.0K |
| 13:26 |
2,639.07 |
2,639.07 |
2,638.31 |
2,638.53 |
0.0K |
| 13:27 |
2,638.36 |
2,638.36 |
2,635.62 |
2,635.62 |
0.0K |
| 13:28 |
2,635.69 |
2,635.69 |
2,633.88 |
2,633.88 |
0.0K |
| 13:29 |
2,632.89 |
2,633.16 |
2,632.00 |
2,633.16 |
0.0K |
| 13:30 |
2,632.82 |
2,634.09 |
2,632.82 |
2,634.09 |
0.0K |
| 13:31 |
2,634.98 |
2,634.98 |
2,634.08 |
2,634.55 |
0.0K |
| 13:32 |
2,634.23 |
2,634.23 |
2,632.73 |
2,632.73 |
0.0K |
| 13:33 |
2,630.91 |
2,632.23 |
2,630.91 |
2,632.23 |
0.0K |
| 13:34 |
2,632.36 |
2,632.36 |
2,631.78 |
2,631.78 |
0.0K |
| 13:35 |
2,631.55 |
2,633.01 |
2,631.55 |
2,633.01 |
0.0K |
| 13:36 |
2,633.30 |
2,633.30 |
2,632.22 |
2,632.22 |
0.0K |
| 13:37 |
2,631.95 |
2,632.41 |
2,631.95 |
2,632.30 |
0.0K |
| 13:38 |
2,632.02 |
2,632.25 |
2,630.77 |
2,630.77 |
0.0K |
| 13:39 |
2,631.06 |
2,631.06 |
2,630.63 |
2,631.01 |
0.0K |
| 13:40 |
2,631.24 |
2,632.07 |
2,631.24 |
2,631.89 |
0.0K |
| 13:41 |
2,631.68 |
2,633.60 |
2,631.68 |
2,633.60 |
0.0K |
| 13:42 |
2,633.59 |
2,635.27 |
2,633.59 |
2,635.27 |
0.0K |
| 13:43 |
2,635.41 |
2,635.41 |
2,634.27 |
2,634.27 |
0.0K |
| 13:44 |
2,634.30 |
2,634.30 |
2,633.75 |
2,634.30 |
0.0K |
| 13:45 |
2,634.21 |
2,634.21 |
2,633.01 |
2,633.62 |
0.0K |
| 13:46 |
2,634.41 |
2,634.76 |
2,633.24 |
2,633.24 |
0.0K |
| 13:47 |
2,632.57 |
2,633.08 |
2,632.19 |
2,632.19 |
0.0K |
| 13:48 |
2,632.09 |
2,640.11 |
2,632.09 |
2,637.46 |
0.0K |
| 13:49 |
2,636.73 |
2,636.73 |
2,635.37 |
2,635.37 |
0.0K |
| 13:50 |
2,635.51 |
2,637.48 |
2,634.77 |
2,637.48 |
0.0K |
| 13:51 |
2,637.21 |
2,637.21 |
2,635.73 |
2,635.73 |
0.0K |
| 13:52 |
2,635.51 |
2,636.30 |
2,635.50 |
2,636.30 |
0.0K |
| 13:53 |
2,636.70 |
2,637.25 |
2,635.88 |
2,635.88 |
0.0K |
| 13:54 |
2,636.86 |
2,636.86 |
2,635.76 |
2,635.76 |
0.0K |
| 13:55 |
2,635.59 |
2,636.03 |
2,634.79 |
2,635.21 |
0.0K |
| 13:56 |
2,634.99 |
2,634.99 |
2,634.04 |
2,634.04 |
0.0K |
| 13:57 |
2,633.84 |
2,635.43 |
2,633.84 |
2,635.43 |
0.0K |
| 13:58 |
2,635.00 |
2,636.69 |
2,635.00 |
2,636.69 |
0.0K |
| 13:59 |
2,636.94 |
2,637.80 |
2,636.86 |
2,637.51 |
0.0K |
| 14:00 |
2,637.50 |
2,638.61 |
2,636.85 |
2,638.61 |
0.0K |
| 14:01 |
2,639.42 |
2,640.36 |
2,639.42 |
2,639.45 |
0.0K |
| 14:02 |
2,640.12 |
2,640.12 |
2,640.01 |
2,640.01 |
0.0K |
| 14:03 |
2,640.15 |
2,641.34 |
2,640.15 |
2,641.03 |
0.0K |
| 14:04 |
2,640.96 |
2,640.96 |
2,639.55 |
2,639.55 |
0.0K |
| 14:05 |
2,639.87 |
2,639.87 |
2,639.63 |
2,639.69 |
0.0K |
| 14:06 |
2,638.82 |
2,639.74 |
2,638.55 |
2,639.29 |
0.0K |
| 14:07 |
2,639.51 |
2,639.74 |
2,639.21 |
2,639.21 |
0.0K |
| 14:08 |
2,639.93 |
2,640.22 |
2,639.87 |
2,640.22 |
0.0K |
| 14:09 |
2,639.89 |
2,640.34 |
2,639.89 |
2,640.25 |
0.0K |
| 14:10 |
2,640.03 |
2,640.03 |
2,639.37 |
2,639.37 |
0.0K |
| 14:11 |
2,639.93 |
2,639.93 |
2,639.22 |
2,639.44 |
0.0K |
| 14:12 |
2,640.06 |
2,640.56 |
2,639.69 |
2,639.70 |
0.0K |
| 14:13 |
2,639.87 |
2,639.87 |
2,638.58 |
2,639.01 |
0.0K |
| 14:14 |
2,639.17 |
2,639.17 |
2,638.15 |
2,638.18 |
0.0K |
| 14:15 |
2,638.34 |
2,638.82 |
2,637.81 |
2,637.81 |
0.0K |
| 14:16 |
2,637.52 |
2,637.71 |
2,636.94 |
2,636.94 |
0.0K |
| 14:17 |
2,636.68 |
2,636.68 |
2,635.54 |
2,635.96 |
0.0K |
| 14:18 |
2,635.99 |
2,635.99 |
2,634.53 |
2,634.93 |
0.0K |
| 14:19 |
2,635.60 |
2,636.07 |
2,635.46 |
2,635.46 |
0.0K |
| 14:20 |
2,634.85 |
2,635.71 |
2,634.85 |
2,635.71 |
0.0K |
| 14:21 |
2,635.51 |
2,636.38 |
2,635.50 |
2,636.38 |
0.0K |
| 14:22 |
2,636.58 |
2,637.01 |
2,635.38 |
2,635.38 |
0.0K |
| 14:23 |
2,635.45 |
2,636.68 |
2,635.45 |
2,636.50 |
0.0K |
| 14:24 |
2,637.30 |
2,637.39 |
2,636.65 |
2,636.65 |
0.0K |
| 14:25 |
2,636.43 |
2,636.43 |
2,635.51 |
2,635.88 |
0.0K |
| 14:26 |
2,635.54 |
2,635.54 |
2,634.75 |
2,635.02 |
0.0K |
| 14:27 |
2,634.68 |
2,634.71 |
2,634.14 |
2,634.49 |
0.0K |
| 14:28 |
2,634.75 |
2,634.75 |
2,634.22 |
2,634.54 |
0.0K |
| 14:29 |
2,634.56 |
2,634.81 |
2,634.56 |
2,634.79 |
0.0K |
| 14:30 |
2,634.63 |
2,636.85 |
2,634.63 |
2,636.85 |
0.0K |
| 14:31 |
2,636.56 |
2,638.14 |
2,636.56 |
2,638.14 |
0.0K |
| 14:32 |
2,639.12 |
2,639.78 |
2,638.83 |
2,638.83 |
0.0K |
| 14:33 |
2,638.68 |
2,639.53 |
2,638.67 |
2,639.53 |
0.0K |
| 14:34 |
2,639.64 |
2,639.70 |
2,638.95 |
2,638.95 |
0.0K |
| 14:35 |
2,638.87 |
2,639.24 |
2,638.86 |
2,639.24 |
0.0K |
| 14:36 |
2,638.13 |
2,638.13 |
2,637.33 |
2,637.33 |
0.0K |
| 14:37 |
2,637.48 |
2,637.48 |
2,636.94 |
2,637.02 |
0.0K |
| 14:38 |
2,636.72 |
2,637.67 |
2,636.04 |
2,637.67 |
0.0K |
| 14:39 |
2,637.87 |
2,638.93 |
2,637.87 |
2,638.93 |
0.0K |
| 14:40 |
2,639.30 |
2,641.80 |
2,639.30 |
2,641.58 |
0.0K |
| 14:41 |
2,641.87 |
2,642.82 |
2,641.87 |
2,642.82 |
0.0K |
| 14:42 |
2,642.86 |
2,643.27 |
2,642.86 |
2,643.25 |
0.0K |
| 14:43 |
2,642.60 |
2,642.60 |
2,640.89 |
2,640.89 |
0.0K |
| 14:44 |
2,640.68 |
2,641.55 |
2,640.68 |
2,641.55 |
0.0K |
| 14:45 |
2,641.94 |
2,641.94 |
2,640.08 |
2,640.08 |
0.0K |
| 14:46 |
2,639.66 |
2,639.66 |
2,637.90 |
2,637.90 |
0.0K |
| 14:47 |
2,638.08 |
2,638.09 |
2,637.74 |
2,637.74 |
0.0K |
| 14:48 |
2,637.45 |
2,637.45 |
2,636.46 |
2,637.21 |
0.0K |
| 14:49 |
2,637.12 |
2,637.12 |
2,635.32 |
2,635.32 |
0.0K |
| 14:50 |
2,635.25 |
2,636.21 |
2,635.25 |
2,636.21 |
0.0K |
| 14:51 |
2,636.27 |
2,636.41 |
2,633.42 |
2,633.42 |
0.0K |
| 14:52 |
2,629.84 |
2,629.84 |
2,627.63 |
2,627.63 |
0.0K |
| 14:53 |
2,627.64 |
2,627.64 |
2,626.63 |
2,626.95 |
0.0K |
| 14:54 |
2,625.99 |
2,627.60 |
2,624.87 |
2,627.60 |
0.0K |
| 14:55 |
2,627.62 |
2,627.62 |
2,626.26 |
2,626.64 |
0.0K |
| 14:56 |
2,627.00 |
2,630.58 |
2,627.00 |
2,629.16 |
0.0K |
| 14:57 |
2,627.94 |
2,627.94 |
2,625.87 |
2,625.87 |
0.0K |
| 14:58 |
2,627.15 |
2,627.15 |
2,626.23 |
2,626.23 |
0.0K |
| 14:59 |
2,625.99 |
2,626.23 |
2,625.51 |
2,625.51 |
0.0K |
| 15:00 |
2,624.72 |
2,624.72 |
2,622.16 |
2,622.39 |
0.0K |
| 15:01 |
2,622.03 |
2,622.03 |
2,618.77 |
2,618.77 |
0.0K |
| 15:02 |
2,618.13 |
2,618.53 |
2,617.69 |
2,617.75 |
0.0K |
| 15:03 |
2,616.92 |
2,616.92 |
2,615.13 |
2,615.26 |
0.0K |
| 15:04 |
2,615.16 |
2,618.08 |
2,615.16 |
2,616.75 |
0.0K |
| 15:05 |
2,617.50 |
2,618.21 |
2,616.71 |
2,617.22 |
0.0K |
| 15:06 |
2,616.66 |
2,618.59 |
2,616.59 |
2,618.59 |
0.0K |
| 15:07 |
2,616.86 |
2,617.70 |
2,616.10 |
2,616.10 |
0.0K |
| 15:08 |
2,616.50 |
2,617.22 |
2,615.86 |
2,615.86 |
0.0K |
| 15:09 |
2,615.01 |
2,615.27 |
2,613.77 |
2,613.77 |
0.0K |
| 15:10 |
2,614.18 |
2,614.78 |
2,611.98 |
2,611.98 |
0.0K |
| 15:11 |
2,612.55 |
2,612.55 |
2,611.77 |
2,611.77 |
0.0K |
| 15:12 |
2,610.65 |
2,610.65 |
2,608.04 |
2,608.04 |
0.0K |
| 15:13 |
2,608.57 |
2,611.43 |
2,608.37 |
2,611.43 |
0.0K |
| 15:14 |
2,611.43 |
2,612.02 |
2,611.26 |
2,611.26 |
0.0K |
| 15:15 |
2,611.12 |
2,611.80 |
2,611.12 |
2,611.80 |
0.0K |
| 15:16 |
2,612.25 |
2,613.15 |
2,612.25 |
2,613.15 |
0.0K |
| 15:17 |
2,614.07 |
2,614.07 |
2,613.45 |
2,613.97 |
0.0K |
| 15:18 |
2,613.52 |
2,613.52 |
2,611.70 |
2,611.74 |
0.0K |
| 15:19 |
2,610.51 |
2,611.10 |
2,610.35 |
2,610.74 |
0.0K |
| 15:20 |
2,609.88 |
2,610.92 |
2,608.41 |
2,610.92 |
0.0K |
| 15:21 |
2,610.28 |
2,610.86 |
2,608.63 |
2,608.87 |
0.0K |
| 15:22 |
2,609.03 |
2,609.03 |
2,607.38 |
2,607.38 |
0.0K |
| 15:23 |
2,608.20 |
2,608.25 |
2,606.93 |
2,608.25 |
0.0K |
| 15:24 |
2,607.26 |
2,608.31 |
2,606.55 |
2,606.55 |
0.0K |
| 15:25 |
2,606.53 |
2,607.13 |
2,606.39 |
2,607.13 |
0.0K |
| 15:26 |
2,607.76 |
2,607.78 |
2,606.77 |
2,607.78 |
0.0K |
| 15:27 |
2,605.93 |
2,607.00 |
2,605.93 |
2,607.00 |
0.0K |
| 15:28 |
2,605.80 |
2,605.80 |
2,603.38 |
2,603.38 |
0.0K |
| 15:29 |
2,603.09 |
2,604.17 |
2,602.92 |
2,604.17 |
0.0K |
| 15:30 |
2,603.74 |
2,606.67 |
2,603.74 |
2,606.67 |
0.0K |
| 15:31 |
2,606.71 |
2,607.93 |
2,606.71 |
2,607.93 |
0.0K |
| 15:32 |
2,608.74 |
2,608.78 |
2,607.34 |
2,607.34 |
0.0K |
| 15:33 |
2,606.61 |
2,607.22 |
2,606.59 |
2,606.59 |
0.0K |
| 15:34 |
2,605.40 |
2,605.69 |
2,605.01 |
2,605.68 |
0.0K |
| 15:35 |
2,604.46 |
2,605.34 |
2,603.80 |
2,603.93 |
0.0K |
| 15:36 |
2,602.98 |
2,605.20 |
2,602.98 |
2,603.17 |
0.0K |
| 15:37 |
2,602.60 |
2,602.79 |
2,601.37 |
2,602.79 |
0.0K |
| 15:38 |
2,602.12 |
2,602.91 |
2,602.12 |
2,602.75 |
0.0K |
| 15:39 |
2,602.65 |
2,602.65 |
2,601.18 |
2,601.26 |
0.0K |
| 15:40 |
2,600.92 |
2,600.92 |
2,599.87 |
2,599.87 |
0.0K |
| 15:41 |
2,600.05 |
2,601.46 |
2,600.05 |
2,600.95 |
0.0K |
| 15:42 |
2,600.52 |
2,600.52 |
2,599.95 |
2,600.06 |
0.0K |
| 15:43 |
2,600.75 |
2,601.15 |
2,599.12 |
2,600.31 |
0.0K |
| 15:44 |
2,599.49 |
2,599.90 |
2,598.40 |
2,599.90 |
0.0K |
| 15:45 |
2,601.85 |
2,602.74 |
2,601.85 |
2,602.74 |
0.0K |
| 15:46 |
2,603.19 |
2,604.57 |
2,603.19 |
2,604.57 |
0.0K |
| 15:47 |
2,605.11 |
2,606.12 |
2,605.11 |
2,605.67 |
0.0K |
| 15:48 |
2,605.66 |
2,607.28 |
2,605.51 |
2,605.51 |
0.0K |
| 15:49 |
2,606.99 |
2,608.15 |
2,606.99 |
2,607.13 |
0.0K |
| 15:50 |
2,606.87 |
2,606.87 |
2,605.55 |
2,605.86 |
0.0K |
| 15:51 |
2,606.83 |
2,606.83 |
2,605.29 |
2,605.96 |
0.0K |
| 15:52 |
2,605.54 |
2,607.91 |
2,605.54 |
2,607.91 |
0.0K |
| 15:53 |
2,608.27 |
2,608.27 |
2,607.19 |
2,607.30 |
0.0K |
| 15:54 |
2,607.69 |
2,608.73 |
2,606.51 |
2,608.73 |
0.0K |
| 15:55 |
2,608.83 |
2,611.35 |
2,608.83 |
2,611.35 |
0.0K |
| 15:56 |
2,611.75 |
2,612.68 |
2,611.75 |
2,612.65 |
0.0K |
| 15:57 |
2,612.57 |
2,612.88 |
2,611.89 |
2,612.88 |
0.0K |
| 15:58 |
2,612.80 |
2,612.97 |
2,612.62 |
2,612.83 |
0.0K |
| 15:59 |
2,613.98 |
2,613.98 |
2,613.19 |
2,613.58 |
0.0K |
| 16:00 |
2,615.76 |
2,615.76 |
2,615.05 |
2,615.05 |
0.0K |
| 16:01 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:02 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:03 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:04 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:05 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:06 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:07 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:08 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:09 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:10 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:11 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:12 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:13 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:14 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 16:15 |
2,615.04 |
2,615.04 |
2,615.04 |
2,615.04 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|