| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,588.15 |
2,588.93 |
2,588.15 |
2,588.61 |
0.0K |
| 09:32 |
2,587.44 |
2,588.38 |
2,587.15 |
2,588.38 |
0.0K |
| 09:33 |
2,586.08 |
2,586.79 |
2,586.08 |
2,586.79 |
0.0K |
| 09:34 |
2,586.76 |
2,587.67 |
2,586.76 |
2,587.67 |
0.0K |
| 09:35 |
2,588.90 |
2,589.61 |
2,588.40 |
2,588.40 |
0.0K |
| 09:36 |
2,588.92 |
2,588.92 |
2,585.03 |
2,585.03 |
0.0K |
| 09:37 |
2,585.74 |
2,586.60 |
2,585.74 |
2,586.60 |
0.0K |
| 09:38 |
2,585.09 |
2,585.77 |
2,584.35 |
2,584.64 |
0.0K |
| 09:39 |
2,584.66 |
2,588.81 |
2,584.66 |
2,588.81 |
0.0K |
| 09:40 |
2,589.18 |
2,592.18 |
2,589.18 |
2,591.83 |
0.0K |
| 09:41 |
2,592.59 |
2,594.91 |
2,592.59 |
2,594.80 |
0.0K |
| 09:42 |
2,594.55 |
2,595.81 |
2,594.55 |
2,594.78 |
0.0K |
| 09:43 |
2,594.52 |
2,594.95 |
2,594.52 |
2,594.95 |
0.0K |
| 09:44 |
2,594.64 |
2,594.64 |
2,592.55 |
2,592.55 |
0.0K |
| 09:45 |
2,593.29 |
2,593.29 |
2,592.14 |
2,592.54 |
0.0K |
| 09:46 |
2,593.23 |
2,593.35 |
2,592.72 |
2,592.72 |
0.0K |
| 09:47 |
2,590.57 |
2,590.57 |
2,588.31 |
2,589.07 |
0.0K |
| 09:48 |
2,588.52 |
2,590.32 |
2,588.16 |
2,588.16 |
0.0K |
| 09:49 |
2,588.29 |
2,588.29 |
2,587.25 |
2,587.25 |
0.0K |
| 09:50 |
2,586.14 |
2,587.76 |
2,586.14 |
2,587.08 |
0.0K |
| 09:51 |
2,587.29 |
2,589.32 |
2,587.29 |
2,588.99 |
0.0K |
| 09:52 |
2,589.11 |
2,589.91 |
2,589.11 |
2,589.91 |
0.0K |
| 09:53 |
2,590.00 |
2,590.00 |
2,588.07 |
2,588.07 |
0.0K |
| 09:54 |
2,588.61 |
2,588.61 |
2,584.10 |
2,584.10 |
0.0K |
| 09:55 |
2,584.92 |
2,585.98 |
2,584.92 |
2,585.26 |
0.0K |
| 09:56 |
2,584.57 |
2,584.57 |
2,580.31 |
2,580.31 |
0.0K |
| 09:57 |
2,579.94 |
2,579.94 |
2,577.78 |
2,577.78 |
0.0K |
| 09:58 |
2,579.52 |
2,582.18 |
2,579.52 |
2,581.89 |
0.0K |
| 09:59 |
2,582.95 |
2,583.16 |
2,582.75 |
2,582.75 |
0.0K |
| 10:00 |
2,581.73 |
2,595.15 |
2,581.73 |
2,595.15 |
0.0K |
| 10:01 |
2,594.34 |
2,594.34 |
2,590.74 |
2,590.74 |
0.0K |
| 10:02 |
2,589.72 |
2,589.82 |
2,587.96 |
2,588.91 |
0.0K |
| 10:03 |
2,590.59 |
2,592.21 |
2,590.59 |
2,591.00 |
0.0K |
| 10:04 |
2,591.56 |
2,593.58 |
2,591.56 |
2,592.96 |
0.0K |
| 10:05 |
2,592.50 |
2,593.87 |
2,592.50 |
2,592.73 |
0.0K |
| 10:06 |
2,591.17 |
2,593.66 |
2,591.17 |
2,593.27 |
0.0K |
| 10:07 |
2,594.03 |
2,596.94 |
2,594.03 |
2,596.32 |
0.0K |
| 10:08 |
2,596.82 |
2,596.82 |
2,595.95 |
2,596.53 |
0.0K |
| 10:09 |
2,596.47 |
2,596.56 |
2,594.80 |
2,595.27 |
0.0K |
| 10:10 |
2,594.78 |
2,594.78 |
2,594.38 |
2,594.38 |
0.0K |
| 10:11 |
2,593.50 |
2,593.68 |
2,592.82 |
2,593.68 |
0.0K |
| 10:12 |
2,592.05 |
2,594.60 |
2,591.41 |
2,594.60 |
0.0K |
| 10:13 |
2,595.50 |
2,595.50 |
2,593.10 |
2,593.43 |
0.0K |
| 10:14 |
2,592.98 |
2,593.38 |
2,591.22 |
2,591.92 |
0.0K |
| 10:15 |
2,592.44 |
2,592.65 |
2,591.07 |
2,591.07 |
0.0K |
| 10:16 |
2,590.37 |
2,590.64 |
2,589.91 |
2,589.91 |
0.0K |
| 10:17 |
2,589.36 |
2,589.36 |
2,587.17 |
2,587.17 |
0.0K |
| 10:18 |
2,588.57 |
2,589.66 |
2,586.79 |
2,586.79 |
0.0K |
| 10:19 |
2,587.12 |
2,587.12 |
2,585.53 |
2,585.90 |
0.0K |
| 10:20 |
2,586.18 |
2,587.47 |
2,584.90 |
2,584.90 |
0.0K |
| 10:21 |
2,585.29 |
2,585.95 |
2,580.06 |
2,580.06 |
0.0K |
| 10:22 |
2,580.91 |
2,583.08 |
2,580.91 |
2,583.08 |
0.0K |
| 10:23 |
2,584.01 |
2,586.71 |
2,584.01 |
2,586.71 |
0.0K |
| 10:24 |
2,586.87 |
2,586.87 |
2,584.05 |
2,584.05 |
0.0K |
| 10:25 |
2,583.13 |
2,583.29 |
2,583.12 |
2,583.29 |
0.0K |
| 10:26 |
2,583.74 |
2,583.80 |
2,582.97 |
2,583.71 |
0.0K |
| 10:27 |
2,582.85 |
2,582.85 |
2,581.42 |
2,581.75 |
0.0K |
| 10:28 |
2,581.44 |
2,581.44 |
2,580.34 |
2,581.20 |
0.0K |
| 10:29 |
2,581.52 |
2,582.59 |
2,581.52 |
2,581.99 |
0.0K |
| 10:30 |
2,581.78 |
2,582.00 |
2,580.67 |
2,580.67 |
0.0K |
| 10:31 |
2,581.31 |
2,582.81 |
2,581.31 |
2,582.46 |
0.0K |
| 10:32 |
2,583.23 |
2,584.82 |
2,582.80 |
2,584.82 |
0.0K |
| 10:33 |
2,583.98 |
2,585.98 |
2,583.44 |
2,585.98 |
0.0K |
| 10:34 |
2,585.27 |
2,585.27 |
2,584.23 |
2,585.19 |
0.0K |
| 10:35 |
2,584.87 |
2,585.81 |
2,584.87 |
2,585.81 |
0.0K |
| 10:36 |
2,587.73 |
2,587.73 |
2,587.04 |
2,587.40 |
0.0K |
| 10:37 |
2,586.23 |
2,587.52 |
2,586.23 |
2,587.52 |
0.0K |
| 10:38 |
2,587.31 |
2,589.44 |
2,587.31 |
2,589.44 |
0.0K |
| 10:39 |
2,589.45 |
2,592.22 |
2,589.45 |
2,590.82 |
0.0K |
| 10:40 |
2,590.66 |
2,590.66 |
2,589.25 |
2,589.47 |
0.0K |
| 10:41 |
2,589.59 |
2,589.59 |
2,588.89 |
2,589.16 |
0.0K |
| 10:42 |
2,589.70 |
2,589.70 |
2,585.86 |
2,585.86 |
0.0K |
| 10:43 |
2,585.59 |
2,588.31 |
2,585.59 |
2,588.31 |
0.0K |
| 10:44 |
2,587.57 |
2,587.78 |
2,587.16 |
2,587.63 |
0.0K |
| 10:45 |
2,587.86 |
2,589.08 |
2,587.86 |
2,589.08 |
0.0K |
| 10:46 |
2,588.48 |
2,590.14 |
2,588.48 |
2,588.81 |
0.0K |
| 10:47 |
2,589.69 |
2,589.85 |
2,588.94 |
2,588.94 |
0.0K |
| 10:48 |
2,587.46 |
2,587.54 |
2,586.91 |
2,587.04 |
0.0K |
| 10:49 |
2,586.36 |
2,586.36 |
2,584.80 |
2,584.80 |
0.0K |
| 10:50 |
2,585.47 |
2,585.74 |
2,584.46 |
2,584.46 |
0.0K |
| 10:51 |
2,584.59 |
2,584.59 |
2,582.28 |
2,583.50 |
0.0K |
| 10:52 |
2,583.70 |
2,586.19 |
2,583.40 |
2,586.19 |
0.0K |
| 10:53 |
2,586.39 |
2,588.11 |
2,586.39 |
2,587.97 |
0.0K |
| 10:54 |
2,587.31 |
2,588.16 |
2,587.31 |
2,588.16 |
0.0K |
| 10:55 |
2,588.34 |
2,588.34 |
2,587.84 |
2,587.84 |
0.0K |
| 10:56 |
2,588.46 |
2,588.63 |
2,588.18 |
2,588.63 |
0.0K |
| 10:57 |
2,588.50 |
2,588.50 |
2,587.54 |
2,588.28 |
0.0K |
| 10:58 |
2,588.68 |
2,589.81 |
2,588.68 |
2,589.21 |
0.0K |
| 10:59 |
2,588.73 |
2,588.73 |
2,586.58 |
2,586.58 |
0.0K |
| 11:00 |
2,586.48 |
2,586.48 |
2,583.09 |
2,583.09 |
0.0K |
| 11:01 |
2,583.43 |
2,583.43 |
2,582.01 |
2,582.19 |
0.0K |
| 11:02 |
2,582.28 |
2,582.73 |
2,581.89 |
2,581.89 |
0.0K |
| 11:03 |
2,582.45 |
2,582.49 |
2,582.24 |
2,582.29 |
0.0K |
| 11:04 |
2,582.52 |
2,582.52 |
2,580.60 |
2,581.29 |
0.0K |
| 11:05 |
2,581.95 |
2,582.50 |
2,581.95 |
2,582.31 |
0.0K |
| 11:06 |
2,581.36 |
2,581.85 |
2,581.17 |
2,581.77 |
0.0K |
| 11:07 |
2,581.76 |
2,582.48 |
2,581.31 |
2,582.48 |
0.0K |
| 11:08 |
2,582.78 |
2,582.78 |
2,581.28 |
2,581.28 |
0.0K |
| 11:09 |
2,579.97 |
2,579.97 |
2,579.39 |
2,579.63 |
0.0K |
| 11:10 |
2,579.65 |
2,579.65 |
2,578.46 |
2,578.46 |
0.0K |
| 11:11 |
2,577.77 |
2,577.77 |
2,574.25 |
2,574.63 |
0.0K |
| 11:12 |
2,574.49 |
2,574.49 |
2,573.16 |
2,574.04 |
0.0K |
| 11:13 |
2,574.39 |
2,575.78 |
2,574.12 |
2,575.78 |
0.0K |
| 11:14 |
2,576.72 |
2,578.21 |
2,576.72 |
2,578.21 |
0.0K |
| 11:15 |
2,577.47 |
2,577.47 |
2,576.94 |
2,576.94 |
0.0K |
| 11:16 |
2,577.26 |
2,577.26 |
2,576.18 |
2,576.18 |
0.0K |
| 11:17 |
2,576.06 |
2,576.06 |
2,574.73 |
2,575.21 |
0.0K |
| 11:18 |
2,575.17 |
2,575.94 |
2,575.17 |
2,575.53 |
0.0K |
| 11:19 |
2,575.40 |
2,575.40 |
2,574.66 |
2,574.69 |
0.0K |
| 11:20 |
2,574.61 |
2,574.61 |
2,572.93 |
2,572.93 |
0.0K |
| 11:21 |
2,575.43 |
2,575.57 |
2,575.43 |
2,575.57 |
0.0K |
| 11:22 |
2,575.39 |
2,575.91 |
2,575.28 |
2,575.91 |
0.0K |
| 11:23 |
2,575.94 |
2,575.94 |
2,575.30 |
2,575.30 |
0.0K |
| 11:24 |
2,575.47 |
2,576.61 |
2,575.07 |
2,576.61 |
0.0K |
| 11:25 |
2,576.71 |
2,577.47 |
2,575.03 |
2,575.03 |
0.0K |
| 11:26 |
2,574.56 |
2,574.56 |
2,573.14 |
2,573.14 |
0.0K |
| 11:27 |
2,573.63 |
2,574.11 |
2,573.45 |
2,573.45 |
0.0K |
| 11:28 |
2,573.16 |
2,574.19 |
2,573.16 |
2,574.19 |
0.0K |
| 11:29 |
2,574.32 |
2,576.52 |
2,574.32 |
2,576.52 |
0.0K |
| 11:30 |
2,577.04 |
2,577.04 |
2,575.18 |
2,575.18 |
0.0K |
| 11:31 |
2,575.43 |
2,575.43 |
2,574.92 |
2,574.92 |
0.0K |
| 11:32 |
2,575.07 |
2,575.07 |
2,574.13 |
2,574.13 |
0.0K |
| 11:33 |
2,574.51 |
2,574.73 |
2,572.11 |
2,572.11 |
0.0K |
| 11:34 |
2,572.64 |
2,572.64 |
2,571.43 |
2,571.43 |
0.0K |
| 11:35 |
2,571.45 |
2,572.00 |
2,571.05 |
2,572.00 |
0.0K |
| 11:36 |
2,572.54 |
2,572.97 |
2,572.42 |
2,572.76 |
0.0K |
| 11:37 |
2,573.50 |
2,575.52 |
2,573.50 |
2,575.45 |
0.0K |
| 11:38 |
2,575.20 |
2,575.62 |
2,575.20 |
2,575.26 |
0.0K |
| 11:39 |
2,576.29 |
2,576.29 |
2,575.37 |
2,575.37 |
0.0K |
| 11:40 |
2,574.95 |
2,574.95 |
2,572.64 |
2,572.64 |
0.0K |
| 11:41 |
2,572.58 |
2,572.97 |
2,572.12 |
2,572.12 |
0.0K |
| 11:42 |
2,571.18 |
2,572.29 |
2,571.18 |
2,571.36 |
0.0K |
| 11:43 |
2,571.86 |
2,571.86 |
2,570.34 |
2,570.75 |
0.0K |
| 11:44 |
2,570.92 |
2,571.24 |
2,569.98 |
2,569.98 |
0.0K |
| 11:45 |
2,570.41 |
2,571.56 |
2,570.41 |
2,571.14 |
0.0K |
| 11:46 |
2,570.93 |
2,570.93 |
2,569.80 |
2,570.27 |
0.0K |
| 11:47 |
2,570.49 |
2,572.38 |
2,570.49 |
2,572.35 |
0.0K |
| 11:48 |
2,572.53 |
2,572.86 |
2,572.46 |
2,572.86 |
0.0K |
| 11:49 |
2,572.28 |
2,572.69 |
2,572.15 |
2,572.69 |
0.0K |
| 11:50 |
2,572.43 |
2,572.43 |
2,571.12 |
2,571.12 |
0.0K |
| 11:51 |
2,570.08 |
2,570.93 |
2,570.06 |
2,570.93 |
0.0K |
| 11:52 |
2,571.31 |
2,571.31 |
2,570.26 |
2,570.71 |
0.0K |
| 11:53 |
2,570.88 |
2,572.15 |
2,570.77 |
2,572.15 |
0.0K |
| 11:54 |
2,572.20 |
2,573.57 |
2,572.20 |
2,573.57 |
0.0K |
| 11:55 |
2,573.29 |
2,574.59 |
2,573.29 |
2,574.53 |
0.0K |
| 11:56 |
2,574.14 |
2,574.14 |
2,573.38 |
2,573.79 |
0.0K |
| 11:57 |
2,574.63 |
2,574.63 |
2,573.59 |
2,573.98 |
0.0K |
| 11:58 |
2,578.93 |
2,584.05 |
2,578.93 |
2,583.75 |
0.0K |
| 11:59 |
2,583.99 |
2,583.99 |
2,581.11 |
2,581.11 |
0.0K |
| 12:00 |
2,581.97 |
2,587.91 |
2,581.97 |
2,587.91 |
0.0K |
| 12:01 |
2,587.35 |
2,587.35 |
2,584.80 |
2,584.80 |
0.0K |
| 12:02 |
2,585.20 |
2,585.20 |
2,583.84 |
2,584.07 |
0.0K |
| 12:03 |
2,584.01 |
2,584.75 |
2,583.12 |
2,583.21 |
0.0K |
| 12:04 |
2,583.92 |
2,583.92 |
2,582.52 |
2,582.78 |
0.0K |
| 12:05 |
2,582.54 |
2,583.86 |
2,582.54 |
2,583.86 |
0.0K |
| 12:06 |
2,583.45 |
2,584.09 |
2,582.79 |
2,584.09 |
0.0K |
| 12:07 |
2,583.13 |
2,583.83 |
2,582.70 |
2,583.57 |
0.0K |
| 12:08 |
2,583.35 |
2,583.35 |
2,582.98 |
2,583.31 |
0.0K |
| 12:09 |
2,583.11 |
2,584.48 |
2,583.11 |
2,584.48 |
0.0K |
| 12:10 |
2,585.09 |
2,585.39 |
2,584.16 |
2,584.16 |
0.0K |
| 12:11 |
2,584.44 |
2,585.46 |
2,584.02 |
2,584.02 |
0.0K |
| 12:12 |
2,584.63 |
2,585.02 |
2,584.42 |
2,584.42 |
0.0K |
| 12:13 |
2,584.70 |
2,586.60 |
2,584.70 |
2,586.60 |
0.0K |
| 12:14 |
2,586.40 |
2,586.40 |
2,584.72 |
2,584.72 |
0.0K |
| 12:15 |
2,584.29 |
2,585.53 |
2,584.29 |
2,585.08 |
0.0K |
| 12:16 |
2,585.26 |
2,585.68 |
2,585.04 |
2,585.04 |
0.0K |
| 12:17 |
2,585.70 |
2,586.58 |
2,585.22 |
2,586.58 |
0.0K |
| 12:18 |
2,587.31 |
2,587.84 |
2,586.60 |
2,587.84 |
0.0K |
| 12:19 |
2,588.22 |
2,588.22 |
2,586.82 |
2,586.82 |
0.0K |
| 12:20 |
2,586.38 |
2,587.57 |
2,585.88 |
2,587.57 |
0.0K |
| 12:21 |
2,587.84 |
2,589.67 |
2,587.84 |
2,589.67 |
0.0K |
| 12:22 |
2,589.15 |
2,590.60 |
2,589.15 |
2,590.60 |
0.0K |
| 12:23 |
2,591.28 |
2,591.95 |
2,591.28 |
2,591.57 |
0.0K |
| 12:24 |
2,591.65 |
2,591.65 |
2,590.71 |
2,591.20 |
0.0K |
| 12:25 |
2,591.03 |
2,592.03 |
2,591.03 |
2,592.03 |
0.0K |
| 12:26 |
2,591.48 |
2,591.48 |
2,590.06 |
2,590.06 |
0.0K |
| 12:27 |
2,591.18 |
2,592.11 |
2,591.18 |
2,592.11 |
0.0K |
| 12:28 |
2,592.16 |
2,593.28 |
2,592.16 |
2,593.04 |
0.0K |
| 12:29 |
2,593.20 |
2,593.59 |
2,593.20 |
2,593.59 |
0.0K |
| 12:30 |
2,593.93 |
2,594.45 |
2,593.93 |
2,594.43 |
0.0K |
| 12:31 |
2,593.70 |
2,595.17 |
2,593.70 |
2,595.17 |
0.0K |
| 12:32 |
2,594.82 |
2,594.83 |
2,594.13 |
2,594.13 |
0.0K |
| 12:33 |
2,594.32 |
2,594.82 |
2,594.32 |
2,594.82 |
0.0K |
| 12:34 |
2,595.28 |
2,595.28 |
2,594.00 |
2,594.48 |
0.0K |
| 12:35 |
2,594.68 |
2,594.68 |
2,593.76 |
2,594.03 |
0.0K |
| 12:36 |
2,594.88 |
2,595.24 |
2,594.88 |
2,594.88 |
0.0K |
| 12:37 |
2,594.94 |
2,595.67 |
2,594.94 |
2,595.67 |
0.0K |
| 12:38 |
2,594.99 |
2,596.08 |
2,594.99 |
2,596.08 |
0.0K |
| 12:39 |
2,596.16 |
2,596.16 |
2,595.92 |
2,595.99 |
0.0K |
| 12:40 |
2,596.31 |
2,596.80 |
2,596.31 |
2,596.80 |
0.0K |
| 12:41 |
2,597.16 |
2,597.16 |
2,596.05 |
2,596.05 |
0.0K |
| 12:42 |
2,596.20 |
2,596.68 |
2,596.09 |
2,596.68 |
0.0K |
| 12:43 |
2,596.94 |
2,596.99 |
2,596.07 |
2,596.07 |
0.0K |
| 12:44 |
2,595.25 |
2,596.10 |
2,595.25 |
2,596.10 |
0.0K |
| 12:45 |
2,596.18 |
2,596.18 |
2,594.06 |
2,594.06 |
0.0K |
| 12:46 |
2,594.03 |
2,594.03 |
2,592.26 |
2,592.32 |
0.0K |
| 12:47 |
2,592.56 |
2,592.56 |
2,590.98 |
2,591.83 |
0.0K |
| 12:48 |
2,592.09 |
2,594.68 |
2,592.09 |
2,594.68 |
0.0K |
| 12:49 |
2,594.08 |
2,595.63 |
2,594.08 |
2,595.59 |
0.0K |
| 12:50 |
2,595.72 |
2,596.79 |
2,595.72 |
2,596.75 |
0.0K |
| 12:51 |
2,597.04 |
2,600.34 |
2,597.04 |
2,600.34 |
0.0K |
| 12:52 |
2,599.83 |
2,599.98 |
2,598.99 |
2,599.98 |
0.0K |
| 12:53 |
2,599.52 |
2,601.98 |
2,599.52 |
2,601.98 |
0.0K |
| 12:54 |
2,602.18 |
2,602.18 |
2,600.60 |
2,600.60 |
0.0K |
| 12:55 |
2,600.33 |
2,601.28 |
2,600.15 |
2,601.28 |
0.0K |
| 12:56 |
2,601.51 |
2,602.08 |
2,601.51 |
2,602.08 |
0.0K |
| 12:57 |
2,601.84 |
2,601.84 |
2,600.37 |
2,600.37 |
0.0K |
| 12:58 |
2,600.98 |
2,601.64 |
2,600.98 |
2,601.64 |
0.0K |
| 12:59 |
2,601.81 |
2,603.17 |
2,601.81 |
2,603.17 |
0.0K |
| 13:00 |
2,603.05 |
2,603.05 |
2,602.63 |
2,602.88 |
0.0K |
| 13:01 |
2,602.68 |
2,602.68 |
2,601.49 |
2,601.49 |
0.0K |
| 13:02 |
2,602.57 |
2,602.57 |
2,602.09 |
2,602.09 |
0.0K |
| 13:03 |
2,601.56 |
2,603.40 |
2,601.56 |
2,603.40 |
0.0K |
| 13:04 |
2,603.27 |
2,603.80 |
2,603.21 |
2,603.21 |
0.0K |
| 13:05 |
2,603.16 |
2,603.46 |
2,602.92 |
2,603.46 |
0.0K |
| 13:06 |
2,603.29 |
2,603.67 |
2,602.83 |
2,603.67 |
0.0K |
| 13:07 |
2,604.05 |
2,604.05 |
2,597.83 |
2,597.83 |
0.0K |
| 13:08 |
2,598.71 |
2,598.71 |
2,595.37 |
2,595.77 |
0.0K |
| 13:09 |
2,595.70 |
2,595.70 |
2,591.22 |
2,591.22 |
0.0K |
| 13:10 |
2,591.51 |
2,595.35 |
2,591.51 |
2,595.35 |
0.0K |
| 13:11 |
2,595.17 |
2,595.85 |
2,594.97 |
2,595.85 |
0.0K |
| 13:12 |
2,596.25 |
2,597.11 |
2,595.64 |
2,597.11 |
0.0K |
| 13:13 |
2,598.43 |
2,599.09 |
2,598.06 |
2,599.09 |
0.0K |
| 13:14 |
2,599.16 |
2,599.16 |
2,597.25 |
2,597.44 |
0.0K |
| 13:15 |
2,597.23 |
2,598.24 |
2,596.81 |
2,597.73 |
0.0K |
| 13:16 |
2,598.30 |
2,598.94 |
2,598.26 |
2,598.26 |
0.0K |
| 13:17 |
2,598.20 |
2,598.20 |
2,596.64 |
2,596.64 |
0.0K |
| 13:18 |
2,596.93 |
2,596.93 |
2,595.52 |
2,595.52 |
0.0K |
| 13:19 |
2,596.01 |
2,597.99 |
2,596.01 |
2,597.89 |
0.0K |
| 13:20 |
2,597.97 |
2,599.01 |
2,597.97 |
2,598.77 |
0.0K |
| 13:21 |
2,598.95 |
2,598.95 |
2,596.84 |
2,597.54 |
0.0K |
| 13:22 |
2,597.09 |
2,597.90 |
2,596.86 |
2,597.90 |
0.0K |
| 13:23 |
2,597.91 |
2,597.91 |
2,597.29 |
2,597.29 |
0.0K |
| 13:24 |
2,596.99 |
2,597.17 |
2,596.83 |
2,597.17 |
0.0K |
| 13:25 |
2,597.78 |
2,598.07 |
2,596.86 |
2,596.86 |
0.0K |
| 13:26 |
2,596.56 |
2,597.26 |
2,595.77 |
2,595.77 |
0.0K |
| 13:27 |
2,595.56 |
2,597.53 |
2,595.56 |
2,597.53 |
0.0K |
| 13:28 |
2,597.69 |
2,597.69 |
2,595.81 |
2,595.81 |
0.0K |
| 13:29 |
2,596.29 |
2,596.97 |
2,596.28 |
2,596.28 |
0.0K |
| 13:30 |
2,596.43 |
2,596.43 |
2,594.93 |
2,594.93 |
0.0K |
| 13:31 |
2,595.25 |
2,595.44 |
2,594.76 |
2,594.76 |
0.0K |
| 13:32 |
2,594.54 |
2,594.54 |
2,592.45 |
2,592.45 |
0.0K |
| 13:33 |
2,591.60 |
2,594.52 |
2,591.60 |
2,594.52 |
0.0K |
| 13:34 |
2,596.94 |
2,596.94 |
2,595.35 |
2,595.35 |
0.0K |
| 13:35 |
2,594.58 |
2,594.58 |
2,593.15 |
2,593.77 |
0.0K |
| 13:36 |
2,594.60 |
2,596.27 |
2,594.60 |
2,596.27 |
0.0K |
| 13:37 |
2,596.54 |
2,596.54 |
2,595.54 |
2,595.54 |
0.0K |
| 13:38 |
2,594.38 |
2,594.38 |
2,593.68 |
2,593.68 |
0.0K |
| 13:39 |
2,594.13 |
2,595.68 |
2,594.13 |
2,595.68 |
0.0K |
| 13:40 |
2,596.37 |
2,596.39 |
2,594.95 |
2,594.95 |
0.0K |
| 13:41 |
2,594.01 |
2,594.72 |
2,593.35 |
2,594.31 |
0.0K |
| 13:42 |
2,593.90 |
2,594.26 |
2,593.90 |
2,594.25 |
0.0K |
| 13:43 |
2,594.40 |
2,594.40 |
2,592.83 |
2,592.83 |
0.0K |
| 13:44 |
2,593.68 |
2,594.15 |
2,593.53 |
2,593.53 |
0.0K |
| 13:45 |
2,593.57 |
2,595.94 |
2,593.57 |
2,595.94 |
0.0K |
| 13:46 |
2,596.03 |
2,596.77 |
2,595.99 |
2,596.77 |
0.0K |
| 13:47 |
2,597.19 |
2,597.51 |
2,597.19 |
2,597.51 |
0.0K |
| 13:48 |
2,598.04 |
2,599.18 |
2,598.04 |
2,599.18 |
0.0K |
| 13:49 |
2,600.20 |
2,600.20 |
2,600.05 |
2,600.07 |
0.0K |
| 13:50 |
2,600.09 |
2,600.87 |
2,600.09 |
2,600.77 |
0.0K |
| 13:51 |
2,601.24 |
2,601.24 |
2,600.37 |
2,600.54 |
0.0K |
| 13:52 |
2,601.20 |
2,602.43 |
2,601.20 |
2,601.48 |
0.0K |
| 13:53 |
2,601.24 |
2,601.90 |
2,600.90 |
2,601.90 |
0.0K |
| 13:54 |
2,601.71 |
2,601.98 |
2,601.41 |
2,601.98 |
0.0K |
| 13:55 |
2,602.10 |
2,603.12 |
2,602.10 |
2,603.12 |
0.0K |
| 13:56 |
2,602.52 |
2,603.08 |
2,602.52 |
2,603.08 |
0.0K |
| 13:57 |
2,603.62 |
2,603.62 |
2,603.21 |
2,603.61 |
0.0K |
| 13:58 |
2,603.28 |
2,605.33 |
2,603.28 |
2,605.33 |
0.0K |
| 13:59 |
2,605.35 |
2,605.98 |
2,604.95 |
2,605.98 |
0.0K |
| 14:00 |
2,606.02 |
2,606.06 |
2,605.44 |
2,605.44 |
0.0K |
| 14:01 |
2,604.91 |
2,604.91 |
2,603.95 |
2,604.77 |
0.0K |
| 14:02 |
2,605.91 |
2,607.75 |
2,605.91 |
2,606.97 |
0.0K |
| 14:03 |
2,607.68 |
2,608.76 |
2,607.68 |
2,608.76 |
0.0K |
| 14:04 |
2,608.90 |
2,609.39 |
2,608.87 |
2,609.39 |
0.0K |
| 14:05 |
2,609.72 |
2,609.72 |
2,609.01 |
2,609.62 |
0.0K |
| 14:06 |
2,609.61 |
2,612.75 |
2,609.61 |
2,612.75 |
0.0K |
| 14:07 |
2,613.26 |
2,614.71 |
2,613.26 |
2,614.71 |
0.0K |
| 14:08 |
2,614.50 |
2,614.50 |
2,613.25 |
2,613.25 |
0.0K |
| 14:09 |
2,613.65 |
2,615.32 |
2,613.65 |
2,615.32 |
0.0K |
| 14:10 |
2,616.15 |
2,616.15 |
2,615.36 |
2,615.75 |
0.0K |
| 14:11 |
2,615.28 |
2,615.93 |
2,615.28 |
2,615.47 |
0.0K |
| 14:12 |
2,614.84 |
2,615.82 |
2,614.84 |
2,615.82 |
0.0K |
| 14:13 |
2,615.64 |
2,616.35 |
2,615.64 |
2,615.81 |
0.0K |
| 14:14 |
2,615.75 |
2,617.76 |
2,615.75 |
2,617.51 |
0.0K |
| 14:15 |
2,617.09 |
2,618.39 |
2,617.09 |
2,618.24 |
0.0K |
| 14:16 |
2,617.96 |
2,618.12 |
2,617.62 |
2,618.01 |
0.0K |
| 14:17 |
2,618.01 |
2,618.01 |
2,616.68 |
2,616.68 |
0.0K |
| 14:18 |
2,616.78 |
2,616.78 |
2,612.82 |
2,612.82 |
0.0K |
| 14:19 |
2,612.32 |
2,612.64 |
2,611.99 |
2,611.99 |
0.0K |
| 14:20 |
2,611.91 |
2,613.12 |
2,611.29 |
2,613.12 |
0.0K |
| 14:21 |
2,613.62 |
2,614.99 |
2,613.62 |
2,614.99 |
0.0K |
| 14:22 |
2,615.01 |
2,615.11 |
2,614.69 |
2,615.03 |
0.0K |
| 14:23 |
2,615.06 |
2,615.77 |
2,615.06 |
2,615.40 |
0.0K |
| 14:24 |
2,615.31 |
2,616.59 |
2,615.31 |
2,616.59 |
0.0K |
| 14:25 |
2,616.43 |
2,616.43 |
2,614.89 |
2,614.89 |
0.0K |
| 14:26 |
2,614.94 |
2,615.02 |
2,613.99 |
2,615.02 |
0.0K |
| 14:27 |
2,615.29 |
2,615.29 |
2,613.66 |
2,613.66 |
0.0K |
| 14:28 |
2,614.10 |
2,614.71 |
2,612.88 |
2,612.88 |
0.0K |
| 14:29 |
2,613.14 |
2,613.75 |
2,612.36 |
2,612.36 |
0.0K |
| 14:30 |
2,611.91 |
2,613.78 |
2,611.91 |
2,613.78 |
0.0K |
| 14:31 |
2,613.75 |
2,613.75 |
2,612.87 |
2,612.87 |
0.0K |
| 14:32 |
2,612.84 |
2,613.64 |
2,612.30 |
2,613.64 |
0.0K |
| 14:33 |
2,614.26 |
2,614.29 |
2,613.78 |
2,614.11 |
0.0K |
| 14:34 |
2,614.17 |
2,614.17 |
2,613.67 |
2,614.04 |
0.0K |
| 14:35 |
2,613.69 |
2,614.56 |
2,613.69 |
2,614.43 |
0.0K |
| 14:36 |
2,614.18 |
2,614.36 |
2,612.33 |
2,612.33 |
0.0K |
| 14:37 |
2,613.35 |
2,613.35 |
2,610.84 |
2,611.37 |
0.0K |
| 14:38 |
2,610.93 |
2,611.83 |
2,610.05 |
2,611.83 |
0.0K |
| 14:39 |
2,612.27 |
2,613.35 |
2,612.27 |
2,613.06 |
0.0K |
| 14:40 |
2,612.89 |
2,613.77 |
2,612.89 |
2,613.76 |
0.0K |
| 14:41 |
2,614.19 |
2,614.29 |
2,614.18 |
2,614.18 |
0.0K |
| 14:42 |
2,614.58 |
2,614.86 |
2,613.74 |
2,614.86 |
0.0K |
| 14:43 |
2,614.15 |
2,614.15 |
2,612.24 |
2,612.24 |
0.0K |
| 14:44 |
2,612.87 |
2,613.11 |
2,612.45 |
2,612.45 |
0.0K |
| 14:45 |
2,612.37 |
2,612.64 |
2,612.37 |
2,612.52 |
0.0K |
| 14:46 |
2,612.84 |
2,612.90 |
2,611.95 |
2,612.48 |
0.0K |
| 14:47 |
2,612.84 |
2,614.10 |
2,612.84 |
2,613.98 |
0.0K |
| 14:48 |
2,614.21 |
2,615.43 |
2,614.21 |
2,615.43 |
0.0K |
| 14:49 |
2,615.49 |
2,615.60 |
2,615.31 |
2,615.31 |
0.0K |
| 14:50 |
2,615.55 |
2,616.49 |
2,615.22 |
2,615.22 |
0.0K |
| 14:51 |
2,615.86 |
2,616.38 |
2,614.96 |
2,614.96 |
0.0K |
| 14:52 |
2,614.87 |
2,615.40 |
2,614.87 |
2,615.40 |
0.0K |
| 14:53 |
2,616.09 |
2,616.38 |
2,616.09 |
2,616.38 |
0.0K |
| 14:54 |
2,616.29 |
2,616.39 |
2,616.10 |
2,616.39 |
0.0K |
| 14:55 |
2,616.24 |
2,616.81 |
2,616.22 |
2,616.81 |
0.0K |
| 14:56 |
2,616.92 |
2,617.40 |
2,616.92 |
2,617.19 |
0.0K |
| 14:57 |
2,617.16 |
2,617.82 |
2,617.16 |
2,617.82 |
0.0K |
| 14:58 |
2,617.82 |
2,617.82 |
2,616.07 |
2,616.07 |
0.0K |
| 14:59 |
2,615.32 |
2,615.32 |
2,614.19 |
2,614.54 |
0.0K |
| 15:00 |
2,613.44 |
2,614.67 |
2,613.44 |
2,614.61 |
0.0K |
| 15:01 |
2,615.22 |
2,617.34 |
2,615.22 |
2,617.34 |
0.0K |
| 15:02 |
2,617.74 |
2,618.72 |
2,617.74 |
2,618.42 |
0.0K |
| 15:03 |
2,617.94 |
2,618.40 |
2,617.22 |
2,618.40 |
0.0K |
| 15:04 |
2,618.61 |
2,619.79 |
2,618.61 |
2,619.07 |
0.0K |
| 15:05 |
2,618.84 |
2,618.84 |
2,618.01 |
2,618.10 |
0.0K |
| 15:06 |
2,618.19 |
2,620.12 |
2,618.19 |
2,620.12 |
0.0K |
| 15:07 |
2,620.07 |
2,620.07 |
2,619.37 |
2,619.64 |
0.0K |
| 15:08 |
2,619.98 |
2,620.63 |
2,619.82 |
2,620.63 |
0.0K |
| 15:09 |
2,620.85 |
2,620.91 |
2,620.39 |
2,620.39 |
0.0K |
| 15:10 |
2,620.31 |
2,620.31 |
2,619.25 |
2,619.25 |
0.0K |
| 15:11 |
2,619.05 |
2,619.68 |
2,618.73 |
2,618.73 |
0.0K |
| 15:12 |
2,619.28 |
2,619.64 |
2,619.28 |
2,619.44 |
0.0K |
| 15:13 |
2,620.05 |
2,620.08 |
2,619.98 |
2,620.00 |
0.0K |
| 15:14 |
2,620.40 |
2,620.40 |
2,619.79 |
2,619.79 |
0.0K |
| 15:15 |
2,619.98 |
2,620.42 |
2,619.70 |
2,619.70 |
0.0K |
| 15:16 |
2,618.84 |
2,618.84 |
2,616.09 |
2,616.09 |
0.0K |
| 15:17 |
2,615.55 |
2,615.55 |
2,611.35 |
2,611.35 |
0.0K |
| 15:18 |
2,610.50 |
2,613.12 |
2,610.50 |
2,613.12 |
0.0K |
| 15:19 |
2,614.01 |
2,614.01 |
2,612.08 |
2,613.15 |
0.0K |
| 15:20 |
2,613.75 |
2,613.92 |
2,613.27 |
2,613.86 |
0.0K |
| 15:21 |
2,613.71 |
2,615.27 |
2,613.29 |
2,613.29 |
0.0K |
| 15:22 |
2,612.56 |
2,612.56 |
2,611.58 |
2,611.92 |
0.0K |
| 15:23 |
2,611.02 |
2,612.29 |
2,610.82 |
2,612.29 |
0.0K |
| 15:24 |
2,613.04 |
2,613.79 |
2,613.04 |
2,613.58 |
0.0K |
| 15:25 |
2,613.16 |
2,614.89 |
2,613.16 |
2,614.89 |
0.0K |
| 15:26 |
2,615.13 |
2,615.13 |
2,614.56 |
2,614.70 |
0.0K |
| 15:27 |
2,615.28 |
2,615.74 |
2,615.28 |
2,615.68 |
0.0K |
| 15:28 |
2,616.05 |
2,617.61 |
2,616.05 |
2,617.61 |
0.0K |
| 15:29 |
2,618.03 |
2,618.34 |
2,617.80 |
2,618.34 |
0.0K |
| 15:30 |
2,617.99 |
2,617.99 |
2,614.33 |
2,614.33 |
0.0K |
| 15:31 |
2,613.80 |
2,615.75 |
2,613.80 |
2,615.75 |
0.0K |
| 15:32 |
2,616.22 |
2,616.22 |
2,613.54 |
2,613.54 |
0.0K |
| 15:33 |
2,613.52 |
2,613.74 |
2,612.92 |
2,613.74 |
0.0K |
| 15:34 |
2,613.25 |
2,613.89 |
2,613.25 |
2,613.89 |
0.0K |
| 15:35 |
2,614.01 |
2,614.01 |
2,613.06 |
2,613.06 |
0.0K |
| 15:36 |
2,612.29 |
2,613.97 |
2,612.29 |
2,613.97 |
0.0K |
| 15:37 |
2,614.20 |
2,614.45 |
2,614.20 |
2,614.33 |
0.0K |
| 15:38 |
2,614.19 |
2,614.75 |
2,613.59 |
2,614.75 |
0.0K |
| 15:39 |
2,615.05 |
2,615.05 |
2,614.34 |
2,614.34 |
0.0K |
| 15:40 |
2,614.89 |
2,615.01 |
2,614.23 |
2,615.01 |
0.0K |
| 15:41 |
2,615.14 |
2,615.98 |
2,615.14 |
2,615.88 |
0.0K |
| 15:42 |
2,616.20 |
2,616.96 |
2,616.09 |
2,616.96 |
0.0K |
| 15:43 |
2,616.80 |
2,616.80 |
2,616.56 |
2,616.56 |
0.0K |
| 15:44 |
2,615.71 |
2,615.86 |
2,615.59 |
2,615.75 |
0.0K |
| 15:45 |
2,616.02 |
2,616.02 |
2,614.69 |
2,615.00 |
0.0K |
| 15:46 |
2,614.09 |
2,614.09 |
2,612.16 |
2,612.16 |
0.0K |
| 15:47 |
2,612.41 |
2,613.85 |
2,612.41 |
2,613.62 |
0.0K |
| 15:48 |
2,613.54 |
2,614.42 |
2,613.05 |
2,614.42 |
0.0K |
| 15:49 |
2,614.05 |
2,614.06 |
2,613.68 |
2,613.68 |
0.0K |
| 15:50 |
2,613.52 |
2,613.52 |
2,609.56 |
2,609.56 |
0.0K |
| 15:51 |
2,608.48 |
2,609.34 |
2,606.69 |
2,609.34 |
0.0K |
| 15:52 |
2,610.19 |
2,612.92 |
2,610.19 |
2,612.92 |
0.0K |
| 15:53 |
2,612.51 |
2,613.31 |
2,612.02 |
2,613.31 |
0.0K |
| 15:54 |
2,614.52 |
2,616.28 |
2,614.52 |
2,616.28 |
0.0K |
| 15:55 |
2,615.53 |
2,615.53 |
2,613.91 |
2,614.53 |
0.0K |
| 15:56 |
2,615.19 |
2,615.19 |
2,614.83 |
2,615.06 |
0.0K |
| 15:57 |
2,615.11 |
2,615.11 |
2,612.78 |
2,613.19 |
0.0K |
| 15:58 |
2,613.19 |
2,613.27 |
2,612.93 |
2,613.27 |
0.0K |
| 15:59 |
2,613.77 |
2,615.22 |
2,613.77 |
2,614.33 |
0.0K |
| 16:00 |
2,612.40 |
2,613.10 |
2,612.40 |
2,613.10 |
0.0K |
| 16:01 |
2,613.10 |
2,613.10 |
2,613.10 |
2,613.10 |
0.0K |
| 16:02 |
2,613.11 |
2,613.11 |
2,613.11 |
2,613.11 |
0.0K |
| 16:03 |
2,613.11 |
2,613.15 |
2,613.11 |
2,613.15 |
0.0K |
| 16:04 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 16:05 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 16:06 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 16:07 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 16:08 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 16:09 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 16:10 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 16:11 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 16:12 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 16:13 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 16:14 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 16:15 |
2,613.15 |
2,613.15 |
2,613.15 |
2,613.15 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|