| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,595.21 |
2,596.06 |
2,594.31 |
2,594.31 |
0.0K |
| 09:32 |
2,592.07 |
2,592.07 |
2,590.97 |
2,590.97 |
0.0K |
| 09:33 |
2,589.70 |
2,590.03 |
2,588.90 |
2,589.33 |
0.0K |
| 09:34 |
2,589.59 |
2,591.77 |
2,589.59 |
2,591.67 |
0.0K |
| 09:35 |
2,591.39 |
2,592.35 |
2,591.35 |
2,592.35 |
0.0K |
| 09:36 |
2,592.08 |
2,596.20 |
2,592.08 |
2,596.20 |
0.0K |
| 09:37 |
2,595.35 |
2,595.88 |
2,595.35 |
2,595.88 |
0.0K |
| 09:38 |
2,596.26 |
2,598.23 |
2,596.26 |
2,598.23 |
0.0K |
| 09:39 |
2,597.84 |
2,597.84 |
2,596.04 |
2,596.04 |
0.0K |
| 09:40 |
2,594.36 |
2,596.55 |
2,594.36 |
2,595.76 |
0.0K |
| 09:41 |
2,595.83 |
2,595.83 |
2,592.48 |
2,592.48 |
0.0K |
| 09:42 |
2,594.51 |
2,594.51 |
2,591.63 |
2,591.63 |
0.0K |
| 09:43 |
2,590.22 |
2,590.22 |
2,588.10 |
2,588.56 |
0.0K |
| 09:44 |
2,589.45 |
2,593.03 |
2,589.45 |
2,591.04 |
0.0K |
| 09:45 |
2,591.38 |
2,591.52 |
2,590.34 |
2,591.52 |
0.0K |
| 09:46 |
2,590.02 |
2,594.23 |
2,590.02 |
2,593.06 |
0.0K |
| 09:47 |
2,592.50 |
2,594.00 |
2,592.50 |
2,592.79 |
0.0K |
| 09:48 |
2,593.55 |
2,596.36 |
2,592.95 |
2,594.20 |
0.0K |
| 09:49 |
2,593.74 |
2,593.74 |
2,591.73 |
2,591.73 |
0.0K |
| 09:50 |
2,590.00 |
2,590.00 |
2,586.79 |
2,586.94 |
0.0K |
| 09:51 |
2,587.65 |
2,587.65 |
2,586.15 |
2,587.11 |
0.0K |
| 09:52 |
2,588.42 |
2,588.86 |
2,586.87 |
2,586.87 |
0.0K |
| 09:53 |
2,587.32 |
2,587.32 |
2,583.63 |
2,583.63 |
0.0K |
| 09:54 |
2,584.80 |
2,585.31 |
2,583.74 |
2,584.99 |
0.0K |
| 09:55 |
2,585.41 |
2,588.60 |
2,585.41 |
2,586.01 |
0.0K |
| 09:56 |
2,585.48 |
2,586.73 |
2,585.48 |
2,586.73 |
0.0K |
| 09:57 |
2,586.04 |
2,586.04 |
2,585.45 |
2,585.46 |
0.0K |
| 09:58 |
2,585.20 |
2,585.73 |
2,585.20 |
2,585.33 |
0.0K |
| 09:59 |
2,585.24 |
2,585.24 |
2,581.93 |
2,581.93 |
0.0K |
| 10:00 |
2,579.88 |
2,579.88 |
2,576.17 |
2,577.78 |
0.0K |
| 10:01 |
2,577.32 |
2,581.28 |
2,577.32 |
2,579.17 |
0.0K |
| 10:02 |
2,580.56 |
2,580.56 |
2,578.76 |
2,579.42 |
0.0K |
| 10:03 |
2,578.09 |
2,578.09 |
2,576.22 |
2,577.13 |
0.0K |
| 10:04 |
2,578.45 |
2,580.08 |
2,578.44 |
2,580.08 |
0.0K |
| 10:05 |
2,579.37 |
2,580.97 |
2,579.36 |
2,579.46 |
0.0K |
| 10:06 |
2,579.21 |
2,579.21 |
2,577.90 |
2,578.44 |
0.0K |
| 10:07 |
2,576.66 |
2,576.66 |
2,575.28 |
2,575.28 |
0.0K |
| 10:08 |
2,575.28 |
2,575.85 |
2,574.93 |
2,575.85 |
0.0K |
| 10:09 |
2,575.83 |
2,576.42 |
2,575.14 |
2,575.84 |
0.0K |
| 10:10 |
2,575.12 |
2,575.12 |
2,573.81 |
2,573.86 |
0.0K |
| 10:11 |
2,573.09 |
2,573.71 |
2,572.82 |
2,573.71 |
0.0K |
| 10:12 |
2,573.97 |
2,576.48 |
2,573.97 |
2,576.08 |
0.0K |
| 10:13 |
2,576.71 |
2,576.89 |
2,576.15 |
2,576.15 |
0.0K |
| 10:14 |
2,576.68 |
2,577.83 |
2,575.04 |
2,575.04 |
0.0K |
| 10:15 |
2,575.49 |
2,575.49 |
2,572.86 |
2,572.86 |
0.0K |
| 10:16 |
2,573.58 |
2,573.61 |
2,570.71 |
2,570.71 |
0.0K |
| 10:17 |
2,571.20 |
2,571.20 |
2,569.71 |
2,569.71 |
0.0K |
| 10:18 |
2,570.01 |
2,570.01 |
2,567.11 |
2,567.11 |
0.0K |
| 10:19 |
2,566.97 |
2,566.97 |
2,566.37 |
2,566.37 |
0.0K |
| 10:20 |
2,566.68 |
2,567.92 |
2,566.06 |
2,567.52 |
0.0K |
| 10:21 |
2,568.47 |
2,568.47 |
2,567.23 |
2,567.33 |
0.0K |
| 10:22 |
2,566.49 |
2,567.40 |
2,564.98 |
2,567.40 |
0.0K |
| 10:23 |
2,567.80 |
2,569.98 |
2,567.80 |
2,569.39 |
0.0K |
| 10:24 |
2,569.09 |
2,569.79 |
2,567.88 |
2,569.79 |
0.0K |
| 10:25 |
2,569.57 |
2,569.68 |
2,568.60 |
2,568.90 |
0.0K |
| 10:26 |
2,569.23 |
2,570.49 |
2,569.12 |
2,570.49 |
0.0K |
| 10:27 |
2,571.44 |
2,575.05 |
2,571.44 |
2,575.05 |
0.0K |
| 10:28 |
2,575.06 |
2,575.74 |
2,574.95 |
2,575.49 |
0.0K |
| 10:29 |
2,575.32 |
2,576.18 |
2,574.73 |
2,574.74 |
0.0K |
| 10:30 |
2,575.36 |
2,576.29 |
2,574.10 |
2,576.29 |
0.0K |
| 10:31 |
2,576.91 |
2,578.52 |
2,576.58 |
2,578.52 |
0.0K |
| 10:32 |
2,578.37 |
2,578.37 |
2,577.13 |
2,577.23 |
0.0K |
| 10:33 |
2,578.57 |
2,581.07 |
2,577.93 |
2,581.07 |
0.0K |
| 10:34 |
2,581.37 |
2,581.37 |
2,578.73 |
2,578.73 |
0.0K |
| 10:35 |
2,579.23 |
2,580.36 |
2,579.23 |
2,580.35 |
0.0K |
| 10:36 |
2,580.53 |
2,580.53 |
2,578.21 |
2,578.21 |
0.0K |
| 10:37 |
2,578.19 |
2,579.70 |
2,577.47 |
2,579.70 |
0.0K |
| 10:38 |
2,579.35 |
2,579.35 |
2,577.16 |
2,577.95 |
0.0K |
| 10:39 |
2,578.73 |
2,578.73 |
2,575.84 |
2,575.84 |
0.0K |
| 10:40 |
2,576.37 |
2,576.37 |
2,575.25 |
2,575.25 |
0.0K |
| 10:41 |
2,574.83 |
2,578.34 |
2,574.83 |
2,578.24 |
0.0K |
| 10:42 |
2,578.67 |
2,578.67 |
2,575.69 |
2,575.83 |
0.0K |
| 10:43 |
2,576.43 |
2,576.43 |
2,574.33 |
2,574.33 |
0.0K |
| 10:44 |
2,574.51 |
2,577.80 |
2,574.51 |
2,577.39 |
0.0K |
| 10:45 |
2,578.12 |
2,579.88 |
2,577.42 |
2,579.88 |
0.0K |
| 10:46 |
2,579.20 |
2,579.20 |
2,575.06 |
2,575.06 |
0.0K |
| 10:47 |
2,574.53 |
2,574.81 |
2,572.28 |
2,573.03 |
0.0K |
| 10:48 |
2,573.82 |
2,577.37 |
2,573.82 |
2,576.69 |
0.0K |
| 10:49 |
2,577.86 |
2,578.19 |
2,577.70 |
2,578.19 |
0.0K |
| 10:50 |
2,577.16 |
2,577.16 |
2,575.57 |
2,575.57 |
0.0K |
| 10:51 |
2,574.81 |
2,574.81 |
2,572.29 |
2,572.29 |
0.0K |
| 10:52 |
2,572.66 |
2,572.84 |
2,572.25 |
2,572.25 |
0.0K |
| 10:53 |
2,573.00 |
2,573.00 |
2,571.46 |
2,571.60 |
0.0K |
| 10:54 |
2,571.31 |
2,572.22 |
2,571.31 |
2,571.56 |
0.0K |
| 10:55 |
2,571.63 |
2,571.63 |
2,570.49 |
2,570.88 |
0.0K |
| 10:56 |
2,571.31 |
2,572.48 |
2,571.31 |
2,571.95 |
0.0K |
| 10:57 |
2,571.96 |
2,571.96 |
2,571.35 |
2,571.50 |
0.0K |
| 10:58 |
2,571.64 |
2,572.02 |
2,570.94 |
2,570.94 |
0.0K |
| 10:59 |
2,572.05 |
2,573.02 |
2,572.05 |
2,573.02 |
0.0K |
| 11:00 |
2,573.25 |
2,574.17 |
2,572.91 |
2,574.04 |
0.0K |
| 11:01 |
2,574.75 |
2,574.75 |
2,571.78 |
2,572.59 |
0.0K |
| 11:02 |
2,571.65 |
2,571.94 |
2,570.78 |
2,570.78 |
0.0K |
| 11:03 |
2,572.17 |
2,574.70 |
2,572.17 |
2,574.70 |
0.0K |
| 11:04 |
2,574.86 |
2,574.86 |
2,572.37 |
2,572.37 |
0.0K |
| 11:05 |
2,572.37 |
2,572.37 |
2,571.72 |
2,571.72 |
0.0K |
| 11:06 |
2,571.85 |
2,571.85 |
2,570.61 |
2,570.61 |
0.0K |
| 11:07 |
2,571.30 |
2,571.30 |
2,570.34 |
2,570.34 |
0.0K |
| 11:08 |
2,570.21 |
2,570.21 |
2,566.90 |
2,567.09 |
0.0K |
| 11:09 |
2,567.12 |
2,567.12 |
2,566.52 |
2,566.52 |
0.0K |
| 11:10 |
2,566.71 |
2,567.25 |
2,566.48 |
2,566.48 |
0.0K |
| 11:11 |
2,567.44 |
2,570.96 |
2,567.44 |
2,570.96 |
0.0K |
| 11:12 |
2,570.69 |
2,572.74 |
2,570.69 |
2,572.74 |
0.0K |
| 11:13 |
2,573.63 |
2,574.67 |
2,573.63 |
2,573.74 |
0.0K |
| 11:14 |
2,574.83 |
2,574.91 |
2,574.42 |
2,574.42 |
0.0K |
| 11:15 |
2,575.69 |
2,576.43 |
2,575.55 |
2,576.35 |
0.0K |
| 11:16 |
2,576.67 |
2,577.05 |
2,575.93 |
2,577.05 |
0.0K |
| 11:17 |
2,576.16 |
2,576.16 |
2,574.53 |
2,574.53 |
0.0K |
| 11:18 |
2,574.36 |
2,574.36 |
2,573.24 |
2,573.24 |
0.0K |
| 11:19 |
2,573.05 |
2,573.05 |
2,571.49 |
2,571.49 |
0.0K |
| 11:20 |
2,571.08 |
2,573.59 |
2,571.08 |
2,573.59 |
0.0K |
| 11:21 |
2,572.59 |
2,573.13 |
2,572.49 |
2,572.49 |
0.0K |
| 11:22 |
2,572.53 |
2,572.53 |
2,571.89 |
2,571.91 |
0.0K |
| 11:23 |
2,572.71 |
2,572.71 |
2,570.39 |
2,570.39 |
0.0K |
| 11:24 |
2,569.20 |
2,570.05 |
2,569.20 |
2,569.82 |
0.0K |
| 11:25 |
2,569.77 |
2,569.77 |
2,567.37 |
2,567.37 |
0.0K |
| 11:26 |
2,567.89 |
2,569.18 |
2,567.89 |
2,569.18 |
0.0K |
| 11:27 |
2,569.31 |
2,569.31 |
2,567.78 |
2,567.78 |
0.0K |
| 11:28 |
2,568.03 |
2,568.87 |
2,568.03 |
2,568.87 |
0.0K |
| 11:29 |
2,567.66 |
2,567.66 |
2,565.56 |
2,565.56 |
0.0K |
| 11:30 |
2,568.52 |
2,572.92 |
2,568.52 |
2,571.04 |
0.0K |
| 11:31 |
2,571.09 |
2,571.09 |
2,570.36 |
2,570.84 |
0.0K |
| 11:32 |
2,570.46 |
2,572.22 |
2,570.46 |
2,572.22 |
0.0K |
| 11:33 |
2,572.70 |
2,572.70 |
2,572.27 |
2,572.27 |
0.0K |
| 11:34 |
2,571.98 |
2,572.07 |
2,571.35 |
2,572.07 |
0.0K |
| 11:35 |
2,571.20 |
2,571.20 |
2,570.26 |
2,570.26 |
0.0K |
| 11:36 |
2,571.25 |
2,573.82 |
2,571.25 |
2,572.72 |
0.0K |
| 11:37 |
2,572.33 |
2,573.15 |
2,572.33 |
2,573.15 |
0.0K |
| 11:38 |
2,573.98 |
2,573.98 |
2,571.28 |
2,571.28 |
0.0K |
| 11:39 |
2,571.72 |
2,572.50 |
2,571.67 |
2,571.67 |
0.0K |
| 11:40 |
2,571.45 |
2,574.43 |
2,571.45 |
2,573.71 |
0.0K |
| 11:41 |
2,573.24 |
2,573.66 |
2,573.24 |
2,573.40 |
0.0K |
| 11:42 |
2,573.94 |
2,575.24 |
2,573.94 |
2,575.18 |
0.0K |
| 11:43 |
2,576.39 |
2,577.97 |
2,576.39 |
2,577.57 |
0.0K |
| 11:44 |
2,577.19 |
2,577.87 |
2,576.82 |
2,577.87 |
0.0K |
| 11:45 |
2,577.79 |
2,578.52 |
2,577.79 |
2,578.52 |
0.0K |
| 11:46 |
2,578.80 |
2,578.80 |
2,577.56 |
2,577.56 |
0.0K |
| 11:47 |
2,577.45 |
2,577.84 |
2,577.45 |
2,577.77 |
0.0K |
| 11:48 |
2,577.81 |
2,578.17 |
2,576.09 |
2,576.60 |
0.0K |
| 11:49 |
2,577.11 |
2,579.97 |
2,576.75 |
2,579.97 |
0.0K |
| 11:50 |
2,580.56 |
2,580.94 |
2,579.72 |
2,580.94 |
0.0K |
| 11:51 |
2,581.00 |
2,581.00 |
2,578.36 |
2,578.36 |
0.0K |
| 11:52 |
2,578.72 |
2,578.72 |
2,577.69 |
2,578.32 |
0.0K |
| 11:53 |
2,579.43 |
2,581.78 |
2,579.43 |
2,581.78 |
0.0K |
| 11:54 |
2,582.60 |
2,582.60 |
2,581.81 |
2,581.81 |
0.0K |
| 11:55 |
2,581.57 |
2,582.45 |
2,581.16 |
2,582.45 |
0.0K |
| 11:56 |
2,582.55 |
2,582.99 |
2,582.55 |
2,582.98 |
0.0K |
| 11:57 |
2,583.64 |
2,583.67 |
2,583.49 |
2,583.54 |
0.0K |
| 11:58 |
2,583.40 |
2,583.89 |
2,583.40 |
2,583.89 |
0.0K |
| 11:59 |
2,583.82 |
2,583.82 |
2,581.42 |
2,581.65 |
0.0K |
| 12:00 |
2,581.42 |
2,581.86 |
2,581.24 |
2,581.27 |
0.0K |
| 12:01 |
2,581.34 |
2,581.34 |
2,580.06 |
2,580.76 |
0.0K |
| 12:02 |
2,580.67 |
2,581.83 |
2,580.67 |
2,581.83 |
0.0K |
| 12:03 |
2,582.03 |
2,582.03 |
2,581.56 |
2,581.69 |
0.0K |
| 12:04 |
2,581.76 |
2,583.86 |
2,581.76 |
2,583.86 |
0.0K |
| 12:05 |
2,583.32 |
2,583.32 |
2,582.29 |
2,582.35 |
0.0K |
| 12:06 |
2,582.95 |
2,582.95 |
2,581.52 |
2,581.52 |
0.0K |
| 12:07 |
2,581.54 |
2,581.54 |
2,580.04 |
2,580.04 |
0.0K |
| 12:08 |
2,579.63 |
2,579.63 |
2,579.22 |
2,579.56 |
0.0K |
| 12:09 |
2,580.42 |
2,580.97 |
2,580.42 |
2,580.44 |
0.0K |
| 12:10 |
2,580.28 |
2,582.60 |
2,580.28 |
2,582.60 |
0.0K |
| 12:11 |
2,583.25 |
2,583.79 |
2,583.25 |
2,583.79 |
0.0K |
| 12:12 |
2,584.50 |
2,584.50 |
2,583.52 |
2,583.68 |
0.0K |
| 12:13 |
2,583.68 |
2,583.68 |
2,582.47 |
2,582.86 |
0.0K |
| 12:14 |
2,582.01 |
2,582.65 |
2,582.01 |
2,582.61 |
0.0K |
| 12:15 |
2,582.89 |
2,583.95 |
2,582.19 |
2,583.95 |
0.0K |
| 12:16 |
2,584.19 |
2,584.59 |
2,584.19 |
2,584.59 |
0.0K |
| 12:17 |
2,584.72 |
2,585.46 |
2,583.85 |
2,583.85 |
0.0K |
| 12:18 |
2,584.36 |
2,584.96 |
2,584.36 |
2,584.73 |
0.0K |
| 12:19 |
2,584.59 |
2,584.81 |
2,584.13 |
2,584.13 |
0.0K |
| 12:20 |
2,585.01 |
2,585.48 |
2,584.81 |
2,585.48 |
0.0K |
| 12:21 |
2,584.90 |
2,587.80 |
2,584.90 |
2,587.80 |
0.0K |
| 12:22 |
2,588.14 |
2,588.99 |
2,588.02 |
2,588.02 |
0.0K |
| 12:23 |
2,587.70 |
2,588.42 |
2,587.39 |
2,588.42 |
0.0K |
| 12:24 |
2,587.43 |
2,587.57 |
2,586.33 |
2,586.59 |
0.0K |
| 12:25 |
2,587.01 |
2,588.01 |
2,587.01 |
2,588.01 |
0.0K |
| 12:26 |
2,588.63 |
2,590.10 |
2,588.63 |
2,590.05 |
0.0K |
| 12:27 |
2,590.10 |
2,591.49 |
2,590.10 |
2,590.56 |
0.0K |
| 12:28 |
2,591.47 |
2,592.57 |
2,591.47 |
2,592.45 |
0.0K |
| 12:29 |
2,591.65 |
2,591.65 |
2,590.25 |
2,590.25 |
0.0K |
| 12:30 |
2,590.30 |
2,590.30 |
2,588.84 |
2,588.84 |
0.0K |
| 12:31 |
2,588.23 |
2,588.23 |
2,585.49 |
2,586.58 |
0.0K |
| 12:32 |
2,587.10 |
2,588.06 |
2,586.02 |
2,588.06 |
0.0K |
| 12:33 |
2,587.57 |
2,587.57 |
2,585.78 |
2,587.09 |
0.0K |
| 12:34 |
2,587.25 |
2,587.96 |
2,587.25 |
2,587.91 |
0.0K |
| 12:35 |
2,588.48 |
2,588.70 |
2,588.13 |
2,588.45 |
0.0K |
| 12:36 |
2,588.37 |
2,590.14 |
2,588.37 |
2,590.14 |
0.0K |
| 12:37 |
2,590.17 |
2,590.70 |
2,588.85 |
2,588.85 |
0.0K |
| 12:38 |
2,589.32 |
2,590.39 |
2,589.32 |
2,590.01 |
0.0K |
| 12:39 |
2,589.55 |
2,589.55 |
2,589.21 |
2,589.21 |
0.0K |
| 12:40 |
2,589.61 |
2,590.37 |
2,589.49 |
2,590.37 |
0.0K |
| 12:41 |
2,587.29 |
2,589.09 |
2,586.90 |
2,586.90 |
0.0K |
| 12:42 |
2,587.53 |
2,587.53 |
2,585.52 |
2,585.52 |
0.0K |
| 12:43 |
2,586.12 |
2,587.55 |
2,586.12 |
2,587.55 |
0.0K |
| 12:44 |
2,588.06 |
2,588.06 |
2,587.37 |
2,587.81 |
0.0K |
| 12:45 |
2,587.74 |
2,589.84 |
2,587.74 |
2,589.84 |
0.0K |
| 12:46 |
2,590.25 |
2,590.98 |
2,590.25 |
2,590.98 |
0.0K |
| 12:47 |
2,590.67 |
2,590.67 |
2,589.78 |
2,589.78 |
0.0K |
| 12:48 |
2,589.85 |
2,590.77 |
2,589.85 |
2,590.10 |
0.0K |
| 12:49 |
2,588.91 |
2,588.91 |
2,587.86 |
2,587.99 |
0.0K |
| 12:50 |
2,588.28 |
2,588.28 |
2,586.10 |
2,586.10 |
0.0K |
| 12:51 |
2,585.46 |
2,585.75 |
2,585.40 |
2,585.52 |
0.0K |
| 12:52 |
2,585.37 |
2,585.37 |
2,582.11 |
2,582.11 |
0.0K |
| 12:53 |
2,582.33 |
2,583.65 |
2,582.33 |
2,583.62 |
0.0K |
| 12:54 |
2,585.43 |
2,586.61 |
2,585.43 |
2,586.14 |
0.0K |
| 12:55 |
2,586.17 |
2,586.17 |
2,585.65 |
2,585.76 |
0.0K |
| 12:56 |
2,585.27 |
2,585.92 |
2,584.84 |
2,584.84 |
0.0K |
| 12:57 |
2,584.34 |
2,584.56 |
2,584.04 |
2,584.56 |
0.0K |
| 12:58 |
2,583.97 |
2,584.06 |
2,583.54 |
2,583.54 |
0.0K |
| 12:59 |
2,583.43 |
2,583.84 |
2,583.34 |
2,583.67 |
0.0K |
| 13:00 |
2,584.17 |
2,585.35 |
2,584.17 |
2,585.35 |
0.0K |
| 13:01 |
2,584.87 |
2,584.87 |
2,583.06 |
2,583.06 |
0.0K |
| 13:02 |
2,583.84 |
2,583.84 |
2,583.12 |
2,583.12 |
0.0K |
| 13:03 |
2,583.45 |
2,585.58 |
2,583.45 |
2,585.58 |
0.0K |
| 13:04 |
2,586.54 |
2,586.54 |
2,586.25 |
2,586.30 |
0.0K |
| 13:05 |
2,585.91 |
2,587.38 |
2,585.91 |
2,587.18 |
0.0K |
| 13:06 |
2,586.58 |
2,587.40 |
2,586.55 |
2,586.55 |
0.0K |
| 13:07 |
2,586.33 |
2,587.16 |
2,586.33 |
2,586.35 |
0.0K |
| 13:08 |
2,586.57 |
2,591.16 |
2,586.57 |
2,591.16 |
0.0K |
| 13:09 |
2,591.59 |
2,592.26 |
2,591.59 |
2,592.26 |
0.0K |
| 13:10 |
2,592.98 |
2,595.71 |
2,592.98 |
2,595.71 |
0.0K |
| 13:11 |
2,595.85 |
2,596.46 |
2,595.57 |
2,595.57 |
0.0K |
| 13:12 |
2,595.98 |
2,597.47 |
2,595.98 |
2,597.47 |
0.0K |
| 13:13 |
2,597.32 |
2,599.23 |
2,597.32 |
2,598.08 |
0.0K |
| 13:14 |
2,597.74 |
2,598.86 |
2,597.74 |
2,598.57 |
0.0K |
| 13:15 |
2,598.46 |
2,598.46 |
2,596.27 |
2,596.27 |
0.0K |
| 13:16 |
2,596.98 |
2,597.06 |
2,594.44 |
2,594.44 |
0.0K |
| 13:17 |
2,594.09 |
2,594.09 |
2,592.68 |
2,593.61 |
0.0K |
| 13:18 |
2,593.11 |
2,593.11 |
2,591.47 |
2,592.11 |
0.0K |
| 13:19 |
2,592.58 |
2,595.00 |
2,592.58 |
2,594.29 |
0.0K |
| 13:20 |
2,593.50 |
2,594.11 |
2,593.34 |
2,593.34 |
0.0K |
| 13:21 |
2,592.91 |
2,593.44 |
2,592.59 |
2,592.61 |
0.0K |
| 13:22 |
2,593.07 |
2,593.19 |
2,591.86 |
2,591.86 |
0.0K |
| 13:23 |
2,591.09 |
2,591.22 |
2,589.49 |
2,589.87 |
0.0K |
| 13:24 |
2,590.18 |
2,590.18 |
2,589.90 |
2,589.97 |
0.0K |
| 13:25 |
2,590.40 |
2,590.40 |
2,589.36 |
2,589.68 |
0.0K |
| 13:26 |
2,590.17 |
2,590.33 |
2,589.42 |
2,589.42 |
0.0K |
| 13:27 |
2,589.64 |
2,589.64 |
2,589.26 |
2,589.26 |
0.0K |
| 13:28 |
2,589.00 |
2,589.00 |
2,587.78 |
2,588.59 |
0.0K |
| 13:29 |
2,588.69 |
2,588.69 |
2,588.07 |
2,588.66 |
0.0K |
| 13:30 |
2,588.72 |
2,588.72 |
2,587.42 |
2,587.42 |
0.0K |
| 13:31 |
2,586.84 |
2,587.75 |
2,586.84 |
2,587.75 |
0.0K |
| 13:32 |
2,587.96 |
2,589.55 |
2,587.96 |
2,589.55 |
0.0K |
| 13:33 |
2,589.57 |
2,590.45 |
2,589.57 |
2,590.45 |
0.0K |
| 13:34 |
2,590.56 |
2,591.54 |
2,590.56 |
2,591.15 |
0.0K |
| 13:35 |
2,591.65 |
2,591.91 |
2,591.65 |
2,591.84 |
0.0K |
| 13:36 |
2,590.99 |
2,592.08 |
2,590.99 |
2,592.08 |
0.0K |
| 13:37 |
2,592.06 |
2,592.06 |
2,590.24 |
2,591.49 |
0.0K |
| 13:38 |
2,591.80 |
2,592.65 |
2,591.80 |
2,591.84 |
0.0K |
| 13:39 |
2,592.39 |
2,593.17 |
2,592.39 |
2,593.17 |
0.0K |
| 13:40 |
2,593.54 |
2,594.38 |
2,593.54 |
2,594.35 |
0.0K |
| 13:41 |
2,594.28 |
2,594.28 |
2,593.76 |
2,593.88 |
0.0K |
| 13:42 |
2,595.07 |
2,596.88 |
2,595.07 |
2,596.88 |
0.0K |
| 13:43 |
2,596.27 |
2,596.28 |
2,595.55 |
2,595.55 |
0.0K |
| 13:44 |
2,595.59 |
2,595.59 |
2,593.72 |
2,594.98 |
0.0K |
| 13:45 |
2,595.19 |
2,595.41 |
2,594.73 |
2,594.73 |
0.0K |
| 13:46 |
2,595.41 |
2,595.62 |
2,595.20 |
2,595.62 |
0.0K |
| 13:47 |
2,595.07 |
2,597.29 |
2,595.07 |
2,597.29 |
0.0K |
| 13:48 |
2,597.59 |
2,597.59 |
2,596.38 |
2,596.38 |
0.0K |
| 13:49 |
2,596.72 |
2,596.72 |
2,596.15 |
2,596.15 |
0.0K |
| 13:50 |
2,595.46 |
2,595.56 |
2,594.94 |
2,594.94 |
0.0K |
| 13:51 |
2,594.90 |
2,595.89 |
2,594.90 |
2,595.89 |
0.0K |
| 13:52 |
2,596.26 |
2,597.88 |
2,596.26 |
2,597.88 |
0.0K |
| 13:53 |
2,597.74 |
2,598.31 |
2,597.38 |
2,598.26 |
0.0K |
| 13:54 |
2,598.38 |
2,598.66 |
2,597.75 |
2,598.66 |
0.0K |
| 13:55 |
2,598.40 |
2,599.45 |
2,598.40 |
2,599.45 |
0.0K |
| 13:56 |
2,599.36 |
2,600.52 |
2,599.36 |
2,600.37 |
0.0K |
| 13:57 |
2,601.39 |
2,601.51 |
2,601.32 |
2,601.51 |
0.0K |
| 13:58 |
2,601.37 |
2,602.71 |
2,601.37 |
2,602.71 |
0.0K |
| 13:59 |
2,601.97 |
2,601.97 |
2,600.50 |
2,600.50 |
0.0K |
| 14:00 |
2,600.68 |
2,601.15 |
2,600.68 |
2,601.15 |
0.0K |
| 14:01 |
2,601.41 |
2,601.41 |
2,600.77 |
2,601.27 |
0.0K |
| 14:02 |
2,602.62 |
2,605.75 |
2,602.62 |
2,605.68 |
0.0K |
| 14:03 |
2,605.06 |
2,606.81 |
2,604.92 |
2,606.81 |
0.0K |
| 14:04 |
2,606.37 |
2,606.37 |
2,605.80 |
2,605.81 |
0.0K |
| 14:05 |
2,606.04 |
2,606.77 |
2,605.51 |
2,606.44 |
0.0K |
| 14:06 |
2,606.38 |
2,607.22 |
2,606.38 |
2,607.22 |
0.0K |
| 14:07 |
2,607.77 |
2,608.92 |
2,607.77 |
2,608.92 |
0.0K |
| 14:08 |
2,609.42 |
2,610.00 |
2,609.31 |
2,609.31 |
0.0K |
| 14:09 |
2,609.71 |
2,609.71 |
2,608.73 |
2,608.73 |
0.0K |
| 14:10 |
2,608.69 |
2,608.72 |
2,607.07 |
2,607.07 |
0.0K |
| 14:11 |
2,606.61 |
2,606.61 |
2,605.07 |
2,605.74 |
0.0K |
| 14:12 |
2,606.38 |
2,606.81 |
2,606.26 |
2,606.26 |
0.0K |
| 14:13 |
2,606.44 |
2,606.74 |
2,605.51 |
2,605.51 |
0.0K |
| 14:14 |
2,605.79 |
2,606.18 |
2,605.79 |
2,606.06 |
0.0K |
| 14:15 |
2,606.23 |
2,606.23 |
2,605.47 |
2,605.47 |
0.0K |
| 14:16 |
2,605.59 |
2,607.14 |
2,605.59 |
2,607.14 |
0.0K |
| 14:17 |
2,607.14 |
2,607.38 |
2,607.07 |
2,607.07 |
0.0K |
| 14:18 |
2,606.63 |
2,607.82 |
2,606.63 |
2,607.62 |
0.0K |
| 14:19 |
2,606.70 |
2,607.16 |
2,606.70 |
2,607.01 |
0.0K |
| 14:20 |
2,607.16 |
2,607.42 |
2,606.97 |
2,607.42 |
0.0K |
| 14:21 |
2,607.92 |
2,608.66 |
2,607.92 |
2,608.66 |
0.0K |
| 14:22 |
2,608.90 |
2,609.10 |
2,608.61 |
2,609.10 |
0.0K |
| 14:23 |
2,609.37 |
2,611.25 |
2,609.37 |
2,611.25 |
0.0K |
| 14:24 |
2,612.05 |
2,612.05 |
2,610.33 |
2,610.33 |
0.0K |
| 14:25 |
2,610.74 |
2,612.00 |
2,610.74 |
2,611.89 |
0.0K |
| 14:26 |
2,612.00 |
2,612.00 |
2,608.44 |
2,608.44 |
0.0K |
| 14:27 |
2,607.53 |
2,608.10 |
2,607.53 |
2,607.56 |
0.0K |
| 14:28 |
2,606.59 |
2,608.13 |
2,606.59 |
2,608.13 |
0.0K |
| 14:29 |
2,608.29 |
2,608.29 |
2,605.87 |
2,606.05 |
0.0K |
| 14:30 |
2,605.81 |
2,606.27 |
2,605.73 |
2,605.73 |
0.0K |
| 14:31 |
2,606.20 |
2,606.20 |
2,604.76 |
2,605.53 |
0.0K |
| 14:32 |
2,603.86 |
2,605.02 |
2,603.86 |
2,605.02 |
0.0K |
| 14:33 |
2,605.56 |
2,605.56 |
2,603.44 |
2,603.44 |
0.0K |
| 14:34 |
2,603.83 |
2,605.07 |
2,603.83 |
2,605.07 |
0.0K |
| 14:35 |
2,604.59 |
2,605.17 |
2,604.36 |
2,605.17 |
0.0K |
| 14:36 |
2,605.28 |
2,607.02 |
2,605.16 |
2,607.02 |
0.0K |
| 14:37 |
2,605.88 |
2,607.47 |
2,605.88 |
2,606.80 |
0.0K |
| 14:38 |
2,608.01 |
2,608.04 |
2,607.50 |
2,607.50 |
0.0K |
| 14:39 |
2,607.22 |
2,607.84 |
2,607.22 |
2,607.53 |
0.0K |
| 14:40 |
2,607.83 |
2,609.29 |
2,607.83 |
2,609.25 |
0.0K |
| 14:41 |
2,608.53 |
2,608.53 |
2,606.97 |
2,606.97 |
0.0K |
| 14:42 |
2,607.15 |
2,607.46 |
2,607.15 |
2,607.46 |
0.0K |
| 14:43 |
2,607.50 |
2,608.30 |
2,607.47 |
2,608.30 |
0.0K |
| 14:44 |
2,608.81 |
2,609.57 |
2,608.81 |
2,609.00 |
0.0K |
| 14:45 |
2,609.00 |
2,609.16 |
2,608.87 |
2,608.88 |
0.0K |
| 14:46 |
2,609.13 |
2,612.03 |
2,609.13 |
2,612.03 |
0.0K |
| 14:47 |
2,611.52 |
2,611.52 |
2,610.42 |
2,610.43 |
0.0K |
| 14:48 |
2,609.06 |
2,610.09 |
2,609.06 |
2,610.09 |
0.0K |
| 14:49 |
2,610.22 |
2,610.22 |
2,608.73 |
2,608.78 |
0.0K |
| 14:50 |
2,608.69 |
2,609.36 |
2,608.69 |
2,609.36 |
0.0K |
| 14:51 |
2,609.81 |
2,610.44 |
2,609.73 |
2,610.44 |
0.0K |
| 14:52 |
2,611.02 |
2,611.13 |
2,611.02 |
2,611.03 |
0.0K |
| 14:53 |
2,611.44 |
2,611.44 |
2,610.23 |
2,610.23 |
0.0K |
| 14:54 |
2,610.65 |
2,610.65 |
2,609.72 |
2,609.72 |
0.0K |
| 14:55 |
2,609.55 |
2,610.70 |
2,609.55 |
2,610.70 |
0.0K |
| 14:56 |
2,611.11 |
2,611.45 |
2,610.88 |
2,610.88 |
0.0K |
| 14:57 |
2,610.88 |
2,610.88 |
2,610.59 |
2,610.61 |
0.0K |
| 14:58 |
2,610.58 |
2,611.54 |
2,610.47 |
2,611.54 |
0.0K |
| 14:59 |
2,612.13 |
2,612.76 |
2,612.13 |
2,612.56 |
0.0K |
| 15:00 |
2,612.19 |
2,613.23 |
2,612.19 |
2,612.82 |
0.0K |
| 15:01 |
2,613.00 |
2,614.04 |
2,612.78 |
2,614.04 |
0.0K |
| 15:02 |
2,614.98 |
2,614.98 |
2,614.25 |
2,614.26 |
0.0K |
| 15:03 |
2,613.53 |
2,613.53 |
2,610.67 |
2,610.67 |
0.0K |
| 15:04 |
2,610.93 |
2,610.93 |
2,609.76 |
2,610.68 |
0.0K |
| 15:05 |
2,610.48 |
2,610.48 |
2,610.01 |
2,610.25 |
0.0K |
| 15:06 |
2,610.64 |
2,611.11 |
2,609.86 |
2,611.11 |
0.0K |
| 15:07 |
2,611.95 |
2,612.80 |
2,611.82 |
2,612.80 |
0.0K |
| 15:08 |
2,612.82 |
2,613.78 |
2,612.61 |
2,613.78 |
0.0K |
| 15:09 |
2,614.00 |
2,614.00 |
2,612.98 |
2,612.98 |
0.0K |
| 15:10 |
2,612.90 |
2,613.82 |
2,612.90 |
2,613.82 |
0.0K |
| 15:11 |
2,614.96 |
2,615.13 |
2,613.58 |
2,613.58 |
0.0K |
| 15:12 |
2,614.01 |
2,614.16 |
2,613.21 |
2,614.16 |
0.0K |
| 15:13 |
2,614.26 |
2,616.11 |
2,614.26 |
2,616.11 |
0.0K |
| 15:14 |
2,614.75 |
2,614.86 |
2,613.91 |
2,614.15 |
0.0K |
| 15:15 |
2,614.71 |
2,615.15 |
2,614.70 |
2,614.70 |
0.0K |
| 15:16 |
2,614.38 |
2,614.38 |
2,613.41 |
2,613.59 |
0.0K |
| 15:17 |
2,613.30 |
2,615.70 |
2,613.30 |
2,615.70 |
0.0K |
| 15:18 |
2,616.34 |
2,616.34 |
2,615.79 |
2,615.79 |
0.0K |
| 15:19 |
2,615.75 |
2,616.77 |
2,615.75 |
2,616.77 |
0.0K |
| 15:20 |
2,616.60 |
2,616.94 |
2,616.46 |
2,616.81 |
0.0K |
| 15:21 |
2,616.95 |
2,619.13 |
2,616.95 |
2,619.13 |
0.0K |
| 15:22 |
2,619.39 |
2,620.40 |
2,619.38 |
2,620.30 |
0.0K |
| 15:23 |
2,620.10 |
2,620.81 |
2,620.10 |
2,620.64 |
0.0K |
| 15:24 |
2,620.84 |
2,622.31 |
2,620.84 |
2,622.31 |
0.0K |
| 15:25 |
2,622.25 |
2,622.25 |
2,620.36 |
2,620.36 |
0.0K |
| 15:26 |
2,620.43 |
2,620.45 |
2,619.72 |
2,620.45 |
0.0K |
| 15:27 |
2,620.44 |
2,620.59 |
2,620.22 |
2,620.59 |
0.0K |
| 15:28 |
2,619.92 |
2,619.92 |
2,618.73 |
2,618.73 |
0.0K |
| 15:29 |
2,617.99 |
2,617.99 |
2,616.31 |
2,616.31 |
0.0K |
| 15:30 |
2,616.79 |
2,616.79 |
2,613.95 |
2,613.95 |
0.0K |
| 15:31 |
2,612.10 |
2,612.10 |
2,609.57 |
2,609.57 |
0.0K |
| 15:32 |
2,608.85 |
2,608.85 |
2,606.25 |
2,606.91 |
0.0K |
| 15:33 |
2,606.29 |
2,606.29 |
2,603.33 |
2,603.33 |
0.0K |
| 15:34 |
2,602.52 |
2,603.08 |
2,602.29 |
2,603.08 |
0.0K |
| 15:35 |
2,603.47 |
2,605.62 |
2,602.56 |
2,605.62 |
0.0K |
| 15:36 |
2,605.57 |
2,605.57 |
2,604.80 |
2,604.80 |
0.0K |
| 15:37 |
2,603.68 |
2,603.68 |
2,602.85 |
2,603.19 |
0.0K |
| 15:38 |
2,602.32 |
2,602.32 |
2,600.90 |
2,601.90 |
0.0K |
| 15:39 |
2,600.69 |
2,601.32 |
2,600.28 |
2,600.28 |
0.0K |
| 15:40 |
2,600.23 |
2,600.60 |
2,598.36 |
2,598.36 |
0.0K |
| 15:41 |
2,596.62 |
2,597.46 |
2,595.90 |
2,595.90 |
0.0K |
| 15:42 |
2,596.20 |
2,597.29 |
2,595.38 |
2,596.56 |
0.0K |
| 15:43 |
2,597.45 |
2,600.56 |
2,597.45 |
2,599.72 |
0.0K |
| 15:44 |
2,599.72 |
2,600.53 |
2,598.49 |
2,600.53 |
0.0K |
| 15:45 |
2,599.67 |
2,601.87 |
2,599.67 |
2,600.30 |
0.0K |
| 15:46 |
2,599.03 |
2,599.08 |
2,597.23 |
2,597.23 |
0.0K |
| 15:47 |
2,597.65 |
2,597.65 |
2,596.26 |
2,596.26 |
0.0K |
| 15:48 |
2,595.60 |
2,595.60 |
2,594.03 |
2,594.03 |
0.0K |
| 15:49 |
2,594.78 |
2,594.78 |
2,592.86 |
2,592.86 |
0.0K |
| 15:50 |
2,592.61 |
2,592.61 |
2,585.28 |
2,585.28 |
0.0K |
| 15:51 |
2,584.14 |
2,584.14 |
2,581.53 |
2,581.53 |
0.0K |
| 15:52 |
2,580.54 |
2,580.54 |
2,577.70 |
2,577.70 |
0.0K |
| 15:53 |
2,576.88 |
2,581.45 |
2,576.88 |
2,581.00 |
0.0K |
| 15:54 |
2,581.99 |
2,584.31 |
2,581.99 |
2,583.80 |
0.0K |
| 15:55 |
2,584.36 |
2,586.48 |
2,584.36 |
2,586.48 |
0.0K |
| 15:56 |
2,585.78 |
2,586.14 |
2,584.83 |
2,586.14 |
0.0K |
| 15:57 |
2,585.68 |
2,586.80 |
2,585.24 |
2,586.80 |
0.0K |
| 15:58 |
2,586.57 |
2,586.57 |
2,583.80 |
2,583.80 |
0.0K |
| 15:59 |
2,585.06 |
2,585.50 |
2,583.24 |
2,585.50 |
0.0K |
| 16:00 |
2,584.79 |
2,585.12 |
2,584.79 |
2,585.12 |
0.0K |
| 16:01 |
2,585.12 |
2,585.12 |
2,585.11 |
2,585.11 |
0.0K |
| 16:02 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:03 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:04 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:05 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:06 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:07 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:08 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:09 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:10 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:11 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:12 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:13 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:14 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 16:15 |
2,585.11 |
2,585.11 |
2,585.11 |
2,585.11 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|