| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,580.76 |
2,580.91 |
2,579.04 |
2,579.04 |
0.0K |
| 09:32 |
2,578.35 |
2,578.94 |
2,576.50 |
2,576.50 |
0.0K |
| 09:33 |
2,576.77 |
2,577.44 |
2,576.77 |
2,577.44 |
0.0K |
| 09:34 |
2,577.56 |
2,578.32 |
2,576.87 |
2,578.32 |
0.0K |
| 09:35 |
2,578.32 |
2,578.32 |
2,576.24 |
2,576.24 |
0.0K |
| 09:36 |
2,575.63 |
2,575.63 |
2,573.42 |
2,574.06 |
0.0K |
| 09:37 |
2,575.21 |
2,575.89 |
2,574.81 |
2,575.46 |
0.0K |
| 09:38 |
2,576.03 |
2,576.97 |
2,576.03 |
2,576.97 |
0.0K |
| 09:39 |
2,577.48 |
2,578.29 |
2,577.48 |
2,577.94 |
0.0K |
| 09:40 |
2,577.23 |
2,577.78 |
2,576.84 |
2,577.78 |
0.0K |
| 09:41 |
2,577.46 |
2,577.46 |
2,573.93 |
2,574.40 |
0.0K |
| 09:42 |
2,574.28 |
2,576.11 |
2,574.28 |
2,575.07 |
0.0K |
| 09:43 |
2,576.23 |
2,576.23 |
2,574.36 |
2,574.36 |
0.0K |
| 09:44 |
2,572.99 |
2,572.99 |
2,571.52 |
2,572.22 |
0.0K |
| 09:45 |
2,572.62 |
2,574.67 |
2,572.62 |
2,574.67 |
0.0K |
| 09:46 |
2,574.12 |
2,574.12 |
2,573.35 |
2,573.96 |
0.0K |
| 09:47 |
2,573.61 |
2,575.31 |
2,573.61 |
2,575.31 |
0.0K |
| 09:48 |
2,575.20 |
2,576.24 |
2,574.03 |
2,574.03 |
0.0K |
| 09:49 |
2,574.53 |
2,577.15 |
2,574.53 |
2,577.15 |
0.0K |
| 09:50 |
2,576.52 |
2,579.34 |
2,576.52 |
2,579.34 |
0.0K |
| 09:51 |
2,579.75 |
2,581.45 |
2,579.75 |
2,580.91 |
0.0K |
| 09:52 |
2,580.27 |
2,580.50 |
2,580.27 |
2,580.50 |
0.0K |
| 09:53 |
2,580.53 |
2,580.60 |
2,579.11 |
2,579.11 |
0.0K |
| 09:54 |
2,578.08 |
2,578.08 |
2,577.57 |
2,577.90 |
0.0K |
| 09:55 |
2,577.64 |
2,578.00 |
2,577.11 |
2,577.11 |
0.0K |
| 09:56 |
2,577.19 |
2,577.19 |
2,575.60 |
2,575.60 |
0.0K |
| 09:57 |
2,574.82 |
2,575.22 |
2,574.44 |
2,575.22 |
0.0K |
| 09:58 |
2,575.24 |
2,575.79 |
2,574.90 |
2,574.90 |
0.0K |
| 09:59 |
2,574.83 |
2,576.04 |
2,574.83 |
2,575.56 |
0.0K |
| 10:00 |
2,575.45 |
2,577.33 |
2,573.69 |
2,577.33 |
0.0K |
| 10:01 |
2,578.28 |
2,579.87 |
2,577.88 |
2,577.88 |
0.0K |
| 10:02 |
2,577.98 |
2,578.37 |
2,577.68 |
2,577.99 |
0.0K |
| 10:03 |
2,578.32 |
2,582.35 |
2,578.32 |
2,582.35 |
0.0K |
| 10:04 |
2,582.36 |
2,584.21 |
2,582.36 |
2,582.88 |
0.0K |
| 10:05 |
2,583.50 |
2,586.33 |
2,583.50 |
2,585.80 |
0.0K |
| 10:06 |
2,585.20 |
2,586.29 |
2,585.20 |
2,586.29 |
0.0K |
| 10:07 |
2,586.70 |
2,588.48 |
2,586.65 |
2,588.48 |
0.0K |
| 10:08 |
2,588.53 |
2,589.59 |
2,588.53 |
2,589.59 |
0.0K |
| 10:09 |
2,589.00 |
2,589.00 |
2,587.99 |
2,587.99 |
0.0K |
| 10:10 |
2,588.48 |
2,588.48 |
2,586.93 |
2,587.27 |
0.0K |
| 10:11 |
2,587.73 |
2,588.98 |
2,587.73 |
2,588.98 |
0.0K |
| 10:12 |
2,589.02 |
2,589.02 |
2,588.27 |
2,588.57 |
0.0K |
| 10:13 |
2,588.42 |
2,589.95 |
2,588.42 |
2,588.94 |
0.0K |
| 10:14 |
2,588.87 |
2,588.87 |
2,588.67 |
2,588.67 |
0.0K |
| 10:15 |
2,588.83 |
2,589.89 |
2,588.52 |
2,589.89 |
0.0K |
| 10:16 |
2,590.26 |
2,590.70 |
2,588.98 |
2,588.98 |
0.0K |
| 10:17 |
2,588.20 |
2,588.71 |
2,588.20 |
2,588.71 |
0.0K |
| 10:18 |
2,589.90 |
2,592.08 |
2,589.90 |
2,590.35 |
0.0K |
| 10:19 |
2,589.91 |
2,591.08 |
2,589.91 |
2,590.90 |
0.0K |
| 10:20 |
2,591.30 |
2,592.12 |
2,591.01 |
2,592.12 |
0.0K |
| 10:21 |
2,592.12 |
2,592.52 |
2,592.12 |
2,592.23 |
0.0K |
| 10:22 |
2,592.68 |
2,593.61 |
2,592.68 |
2,593.61 |
0.0K |
| 10:23 |
2,594.02 |
2,594.02 |
2,593.15 |
2,593.28 |
0.0K |
| 10:24 |
2,593.39 |
2,593.52 |
2,591.59 |
2,591.59 |
0.0K |
| 10:25 |
2,591.82 |
2,591.82 |
2,589.73 |
2,589.73 |
0.0K |
| 10:26 |
2,590.03 |
2,590.61 |
2,588.08 |
2,588.08 |
0.0K |
| 10:27 |
2,587.72 |
2,590.55 |
2,587.72 |
2,590.55 |
0.0K |
| 10:28 |
2,591.42 |
2,591.91 |
2,590.34 |
2,591.91 |
0.0K |
| 10:29 |
2,591.52 |
2,593.43 |
2,591.52 |
2,592.41 |
0.0K |
| 10:30 |
2,593.13 |
2,593.28 |
2,592.61 |
2,592.61 |
0.0K |
| 10:31 |
2,592.54 |
2,592.92 |
2,591.70 |
2,592.92 |
0.0K |
| 10:32 |
2,592.28 |
2,592.28 |
2,590.76 |
2,590.76 |
0.0K |
| 10:33 |
2,592.34 |
2,593.17 |
2,591.90 |
2,591.90 |
0.0K |
| 10:34 |
2,592.35 |
2,592.42 |
2,592.26 |
2,592.32 |
0.0K |
| 10:35 |
2,591.94 |
2,592.03 |
2,591.52 |
2,591.52 |
0.0K |
| 10:36 |
2,592.16 |
2,592.57 |
2,592.16 |
2,592.27 |
0.0K |
| 10:37 |
2,593.83 |
2,594.49 |
2,593.34 |
2,594.49 |
0.0K |
| 10:38 |
2,594.44 |
2,594.44 |
2,593.70 |
2,593.96 |
0.0K |
| 10:39 |
2,594.82 |
2,597.71 |
2,594.82 |
2,597.71 |
0.0K |
| 10:40 |
2,597.95 |
2,599.56 |
2,597.95 |
2,599.56 |
0.0K |
| 10:41 |
2,599.02 |
2,599.02 |
2,597.27 |
2,597.27 |
0.0K |
| 10:42 |
2,598.05 |
2,598.78 |
2,598.05 |
2,598.32 |
0.0K |
| 10:43 |
2,598.04 |
2,598.62 |
2,597.72 |
2,598.56 |
0.0K |
| 10:44 |
2,597.95 |
2,598.88 |
2,597.95 |
2,598.88 |
0.0K |
| 10:45 |
2,598.86 |
2,599.37 |
2,598.45 |
2,598.45 |
0.0K |
| 10:46 |
2,598.01 |
2,598.66 |
2,597.41 |
2,597.41 |
0.0K |
| 10:47 |
2,597.82 |
2,598.13 |
2,597.75 |
2,598.04 |
0.0K |
| 10:48 |
2,597.04 |
2,597.04 |
2,596.89 |
2,596.89 |
0.0K |
| 10:49 |
2,597.21 |
2,597.21 |
2,596.33 |
2,596.56 |
0.0K |
| 10:50 |
2,595.79 |
2,595.79 |
2,594.11 |
2,594.39 |
0.0K |
| 10:51 |
2,594.04 |
2,594.68 |
2,593.46 |
2,593.46 |
0.0K |
| 10:52 |
2,594.12 |
2,594.50 |
2,593.58 |
2,594.50 |
0.0K |
| 10:53 |
2,593.99 |
2,594.63 |
2,593.99 |
2,594.29 |
0.0K |
| 10:54 |
2,594.16 |
2,594.16 |
2,590.16 |
2,590.16 |
0.0K |
| 10:55 |
2,590.13 |
2,590.69 |
2,589.20 |
2,589.53 |
0.0K |
| 10:56 |
2,590.32 |
2,590.40 |
2,589.82 |
2,590.14 |
0.0K |
| 10:57 |
2,589.31 |
2,591.63 |
2,589.31 |
2,591.63 |
0.0K |
| 10:58 |
2,592.16 |
2,592.28 |
2,592.09 |
2,592.28 |
0.0K |
| 10:59 |
2,592.13 |
2,593.82 |
2,592.13 |
2,593.82 |
0.0K |
| 11:00 |
2,593.80 |
2,596.70 |
2,593.80 |
2,595.94 |
0.0K |
| 11:01 |
2,595.53 |
2,596.08 |
2,595.53 |
2,595.66 |
0.0K |
| 11:02 |
2,595.78 |
2,595.96 |
2,595.46 |
2,595.96 |
0.0K |
| 11:03 |
2,596.40 |
2,596.47 |
2,596.11 |
2,596.41 |
0.0K |
| 11:04 |
2,597.30 |
2,597.33 |
2,595.78 |
2,595.78 |
0.0K |
| 11:05 |
2,595.81 |
2,596.05 |
2,595.68 |
2,595.86 |
0.0K |
| 11:06 |
2,595.71 |
2,595.71 |
2,595.09 |
2,595.09 |
0.0K |
| 11:07 |
2,595.51 |
2,595.51 |
2,594.46 |
2,594.80 |
0.0K |
| 11:08 |
2,595.06 |
2,597.41 |
2,595.06 |
2,597.41 |
0.0K |
| 11:09 |
2,597.55 |
2,599.24 |
2,597.55 |
2,599.06 |
0.0K |
| 11:10 |
2,599.60 |
2,599.60 |
2,598.19 |
2,599.30 |
0.0K |
| 11:11 |
2,598.87 |
2,599.74 |
2,598.87 |
2,599.57 |
0.0K |
| 11:12 |
2,599.39 |
2,599.39 |
2,598.76 |
2,598.90 |
0.0K |
| 11:13 |
2,598.77 |
2,598.77 |
2,597.81 |
2,597.81 |
0.0K |
| 11:14 |
2,597.66 |
2,597.66 |
2,596.12 |
2,596.34 |
0.0K |
| 11:15 |
2,596.86 |
2,597.00 |
2,596.04 |
2,596.04 |
0.0K |
| 11:16 |
2,595.25 |
2,596.56 |
2,595.25 |
2,596.11 |
0.0K |
| 11:17 |
2,596.42 |
2,597.07 |
2,596.42 |
2,597.07 |
0.0K |
| 11:18 |
2,596.93 |
2,597.44 |
2,596.93 |
2,597.44 |
0.0K |
| 11:19 |
2,597.11 |
2,597.11 |
2,596.25 |
2,596.60 |
0.0K |
| 11:20 |
2,595.85 |
2,595.87 |
2,595.28 |
2,595.28 |
0.0K |
| 11:21 |
2,593.76 |
2,594.27 |
2,592.86 |
2,592.86 |
0.0K |
| 11:22 |
2,591.71 |
2,591.71 |
2,590.43 |
2,590.46 |
0.0K |
| 11:23 |
2,591.10 |
2,592.16 |
2,591.10 |
2,592.16 |
0.0K |
| 11:24 |
2,591.64 |
2,592.82 |
2,591.64 |
2,592.82 |
0.0K |
| 11:25 |
2,593.03 |
2,594.42 |
2,593.03 |
2,594.23 |
0.0K |
| 11:26 |
2,593.94 |
2,593.94 |
2,589.94 |
2,590.41 |
0.0K |
| 11:27 |
2,590.30 |
2,590.30 |
2,589.58 |
2,589.77 |
0.0K |
| 11:28 |
2,589.58 |
2,590.18 |
2,589.54 |
2,590.18 |
0.0K |
| 11:29 |
2,588.25 |
2,594.89 |
2,588.25 |
2,594.89 |
0.0K |
| 11:30 |
2,593.56 |
2,597.69 |
2,593.56 |
2,596.43 |
0.0K |
| 11:31 |
2,595.62 |
2,595.92 |
2,594.52 |
2,594.52 |
0.0K |
| 11:32 |
2,595.16 |
2,595.26 |
2,593.89 |
2,593.89 |
0.0K |
| 11:33 |
2,594.49 |
2,594.49 |
2,592.87 |
2,593.25 |
0.0K |
| 11:34 |
2,593.05 |
2,595.31 |
2,593.05 |
2,595.31 |
0.0K |
| 11:35 |
2,595.82 |
2,595.82 |
2,593.77 |
2,593.77 |
0.0K |
| 11:36 |
2,592.52 |
2,593.61 |
2,592.19 |
2,592.76 |
0.0K |
| 11:37 |
2,591.71 |
2,591.71 |
2,589.63 |
2,589.63 |
0.0K |
| 11:38 |
2,588.38 |
2,588.75 |
2,588.36 |
2,588.75 |
0.0K |
| 11:39 |
2,588.95 |
2,588.95 |
2,586.85 |
2,587.54 |
0.0K |
| 11:40 |
2,587.45 |
2,587.65 |
2,585.76 |
2,585.76 |
0.0K |
| 11:41 |
2,586.21 |
2,586.72 |
2,585.78 |
2,585.78 |
0.0K |
| 11:42 |
2,586.33 |
2,586.40 |
2,585.59 |
2,585.59 |
0.0K |
| 11:43 |
2,586.12 |
2,586.12 |
2,585.01 |
2,585.01 |
0.0K |
| 11:44 |
2,584.56 |
2,585.13 |
2,584.56 |
2,585.13 |
0.0K |
| 11:45 |
2,585.45 |
2,586.06 |
2,585.37 |
2,586.06 |
0.0K |
| 11:46 |
2,585.94 |
2,585.94 |
2,585.60 |
2,585.76 |
0.0K |
| 11:47 |
2,586.80 |
2,587.00 |
2,586.27 |
2,586.27 |
0.0K |
| 11:48 |
2,586.50 |
2,586.50 |
2,585.42 |
2,586.14 |
0.0K |
| 11:49 |
2,585.92 |
2,585.92 |
2,583.90 |
2,583.90 |
0.0K |
| 11:50 |
2,584.20 |
2,584.20 |
2,581.56 |
2,582.13 |
0.0K |
| 11:51 |
2,581.84 |
2,581.91 |
2,580.46 |
2,580.46 |
0.0K |
| 11:52 |
2,580.12 |
2,580.12 |
2,578.91 |
2,578.91 |
0.0K |
| 11:53 |
2,579.06 |
2,579.81 |
2,578.35 |
2,578.35 |
0.0K |
| 11:54 |
2,578.88 |
2,579.92 |
2,578.88 |
2,579.92 |
0.0K |
| 11:55 |
2,579.36 |
2,579.36 |
2,577.07 |
2,577.07 |
0.0K |
| 11:56 |
2,577.08 |
2,578.40 |
2,577.08 |
2,578.40 |
0.0K |
| 11:57 |
2,578.52 |
2,578.52 |
2,577.59 |
2,577.59 |
0.0K |
| 11:58 |
2,577.43 |
2,577.65 |
2,577.23 |
2,577.23 |
0.0K |
| 11:59 |
2,576.82 |
2,576.82 |
2,575.62 |
2,575.62 |
0.0K |
| 12:00 |
2,575.70 |
2,576.53 |
2,575.38 |
2,576.53 |
0.0K |
| 12:01 |
2,576.75 |
2,577.27 |
2,576.67 |
2,577.01 |
0.0K |
| 12:02 |
2,577.11 |
2,577.40 |
2,576.18 |
2,576.18 |
0.0K |
| 12:03 |
2,574.73 |
2,574.73 |
2,572.69 |
2,574.00 |
0.0K |
| 12:04 |
2,573.33 |
2,573.33 |
2,570.72 |
2,570.72 |
0.0K |
| 12:05 |
2,570.56 |
2,570.56 |
2,569.79 |
2,570.50 |
0.0K |
| 12:06 |
2,570.87 |
2,570.87 |
2,567.52 |
2,567.52 |
0.0K |
| 12:07 |
2,568.19 |
2,569.68 |
2,568.19 |
2,569.68 |
0.0K |
| 12:08 |
2,570.32 |
2,570.32 |
2,569.69 |
2,570.13 |
0.0K |
| 12:09 |
2,570.37 |
2,572.10 |
2,570.03 |
2,572.10 |
0.0K |
| 12:10 |
2,572.05 |
2,572.17 |
2,571.63 |
2,571.63 |
0.0K |
| 12:11 |
2,571.50 |
2,571.65 |
2,571.42 |
2,571.65 |
0.0K |
| 12:12 |
2,571.24 |
2,571.24 |
2,569.38 |
2,569.38 |
0.0K |
| 12:13 |
2,569.15 |
2,569.85 |
2,569.15 |
2,569.76 |
0.0K |
| 12:14 |
2,569.67 |
2,570.50 |
2,569.10 |
2,569.10 |
0.0K |
| 12:15 |
2,568.71 |
2,569.45 |
2,568.71 |
2,569.45 |
0.0K |
| 12:16 |
2,569.83 |
2,569.83 |
2,569.07 |
2,569.54 |
0.0K |
| 12:17 |
2,569.40 |
2,569.40 |
2,568.02 |
2,568.02 |
0.0K |
| 12:18 |
2,567.71 |
2,569.78 |
2,567.71 |
2,569.78 |
0.0K |
| 12:19 |
2,570.40 |
2,570.58 |
2,570.40 |
2,570.56 |
0.0K |
| 12:20 |
2,570.83 |
2,574.53 |
2,570.83 |
2,574.53 |
0.0K |
| 12:21 |
2,574.12 |
2,574.43 |
2,573.75 |
2,574.43 |
0.0K |
| 12:22 |
2,573.75 |
2,574.73 |
2,573.75 |
2,574.36 |
0.0K |
| 12:23 |
2,574.10 |
2,574.15 |
2,573.44 |
2,573.44 |
0.0K |
| 12:24 |
2,573.16 |
2,573.16 |
2,570.69 |
2,570.69 |
0.0K |
| 12:25 |
2,570.69 |
2,570.69 |
2,568.06 |
2,568.06 |
0.0K |
| 12:26 |
2,569.54 |
2,569.54 |
2,568.93 |
2,569.19 |
0.0K |
| 12:27 |
2,568.54 |
2,568.54 |
2,565.33 |
2,565.33 |
0.0K |
| 12:28 |
2,565.07 |
2,565.85 |
2,565.07 |
2,565.76 |
0.0K |
| 12:29 |
2,566.07 |
2,567.68 |
2,566.07 |
2,567.11 |
0.0K |
| 12:30 |
2,566.95 |
2,568.07 |
2,566.95 |
2,567.79 |
0.0K |
| 12:31 |
2,570.29 |
2,570.70 |
2,569.35 |
2,569.35 |
0.0K |
| 12:32 |
2,569.07 |
2,569.07 |
2,568.52 |
2,568.97 |
0.0K |
| 12:33 |
2,568.72 |
2,568.95 |
2,568.63 |
2,568.63 |
0.0K |
| 12:34 |
2,568.32 |
2,568.32 |
2,567.81 |
2,568.24 |
0.0K |
| 12:35 |
2,568.32 |
2,568.32 |
2,567.54 |
2,567.54 |
0.0K |
| 12:36 |
2,567.19 |
2,567.19 |
2,566.08 |
2,566.08 |
0.0K |
| 12:37 |
2,566.40 |
2,566.49 |
2,566.13 |
2,566.13 |
0.0K |
| 12:38 |
2,565.78 |
2,565.97 |
2,565.56 |
2,565.97 |
0.0K |
| 12:39 |
2,566.07 |
2,566.18 |
2,565.58 |
2,565.58 |
0.0K |
| 12:40 |
2,565.44 |
2,567.22 |
2,565.44 |
2,567.22 |
0.0K |
| 12:41 |
2,568.75 |
2,570.05 |
2,568.64 |
2,568.64 |
0.0K |
| 12:42 |
2,568.64 |
2,569.13 |
2,568.27 |
2,568.96 |
0.0K |
| 12:43 |
2,568.70 |
2,568.70 |
2,567.19 |
2,567.19 |
0.0K |
| 12:44 |
2,567.16 |
2,567.22 |
2,566.58 |
2,566.58 |
0.0K |
| 12:45 |
2,566.93 |
2,566.94 |
2,566.68 |
2,566.80 |
0.0K |
| 12:46 |
2,566.04 |
2,566.04 |
2,563.53 |
2,563.53 |
0.0K |
| 12:47 |
2,562.80 |
2,562.80 |
2,561.24 |
2,561.24 |
0.0K |
| 12:48 |
2,561.21 |
2,561.55 |
2,560.67 |
2,561.55 |
0.0K |
| 12:49 |
2,562.01 |
2,562.01 |
2,560.28 |
2,561.61 |
0.0K |
| 12:50 |
2,561.37 |
2,562.24 |
2,561.37 |
2,561.85 |
0.0K |
| 12:51 |
2,562.52 |
2,563.31 |
2,562.14 |
2,563.21 |
0.0K |
| 12:52 |
2,563.54 |
2,563.54 |
2,561.13 |
2,561.13 |
0.0K |
| 12:53 |
2,561.06 |
2,562.79 |
2,560.92 |
2,562.79 |
0.0K |
| 12:54 |
2,562.12 |
2,563.22 |
2,562.12 |
2,563.22 |
0.0K |
| 12:55 |
2,563.36 |
2,565.16 |
2,563.36 |
2,565.06 |
0.0K |
| 12:56 |
2,564.93 |
2,565.98 |
2,564.71 |
2,564.92 |
0.0K |
| 12:57 |
2,565.11 |
2,565.26 |
2,564.58 |
2,565.26 |
0.0K |
| 12:58 |
2,565.66 |
2,569.30 |
2,565.66 |
2,569.30 |
0.0K |
| 12:59 |
2,569.50 |
2,570.67 |
2,569.37 |
2,569.37 |
0.0K |
| 13:00 |
2,568.95 |
2,569.16 |
2,567.47 |
2,567.47 |
0.0K |
| 13:01 |
2,567.06 |
2,569.13 |
2,567.06 |
2,568.13 |
0.0K |
| 13:02 |
2,567.44 |
2,568.50 |
2,567.44 |
2,568.22 |
0.0K |
| 13:03 |
2,568.16 |
2,568.16 |
2,566.20 |
2,566.20 |
0.0K |
| 13:04 |
2,566.04 |
2,566.30 |
2,566.04 |
2,566.20 |
0.0K |
| 13:05 |
2,566.29 |
2,568.43 |
2,566.29 |
2,568.43 |
0.0K |
| 13:06 |
2,568.69 |
2,568.69 |
2,565.46 |
2,565.46 |
0.0K |
| 13:07 |
2,565.64 |
2,566.87 |
2,565.64 |
2,566.47 |
0.0K |
| 13:08 |
2,566.28 |
2,566.45 |
2,566.07 |
2,566.07 |
0.0K |
| 13:09 |
2,566.15 |
2,566.32 |
2,565.80 |
2,566.28 |
0.0K |
| 13:10 |
2,566.07 |
2,566.56 |
2,565.04 |
2,565.04 |
0.0K |
| 13:11 |
2,564.51 |
2,567.26 |
2,564.51 |
2,567.26 |
0.0K |
| 13:12 |
2,567.03 |
2,568.07 |
2,567.03 |
2,568.07 |
0.0K |
| 13:13 |
2,568.34 |
2,568.34 |
2,566.33 |
2,566.80 |
0.0K |
| 13:14 |
2,567.10 |
2,567.64 |
2,567.09 |
2,567.64 |
0.0K |
| 13:15 |
2,568.38 |
2,570.92 |
2,568.38 |
2,570.92 |
0.0K |
| 13:16 |
2,570.46 |
2,570.54 |
2,569.95 |
2,569.95 |
0.0K |
| 13:17 |
2,570.23 |
2,570.57 |
2,569.87 |
2,570.57 |
0.0K |
| 13:18 |
2,570.83 |
2,571.84 |
2,570.48 |
2,571.84 |
0.0K |
| 13:19 |
2,572.41 |
2,572.41 |
2,572.28 |
2,572.40 |
0.0K |
| 13:20 |
2,572.24 |
2,572.24 |
2,571.26 |
2,571.26 |
0.0K |
| 13:21 |
2,571.10 |
2,573.31 |
2,571.10 |
2,573.09 |
0.0K |
| 13:22 |
2,573.39 |
2,573.39 |
2,572.50 |
2,572.50 |
0.0K |
| 13:23 |
2,572.50 |
2,573.30 |
2,572.50 |
2,573.02 |
0.0K |
| 13:24 |
2,573.53 |
2,573.53 |
2,572.93 |
2,572.93 |
0.0K |
| 13:25 |
2,573.14 |
2,573.14 |
2,572.80 |
2,572.90 |
0.0K |
| 13:26 |
2,572.03 |
2,572.03 |
2,571.64 |
2,571.76 |
0.0K |
| 13:27 |
2,571.48 |
2,571.48 |
2,570.61 |
2,570.80 |
0.0K |
| 13:28 |
2,570.60 |
2,570.60 |
2,568.52 |
2,568.52 |
0.0K |
| 13:29 |
2,568.12 |
2,568.12 |
2,566.28 |
2,566.28 |
0.0K |
| 13:30 |
2,566.65 |
2,567.77 |
2,566.38 |
2,567.77 |
0.0K |
| 13:31 |
2,567.88 |
2,568.31 |
2,566.75 |
2,568.31 |
0.0K |
| 13:32 |
2,567.75 |
2,568.85 |
2,567.75 |
2,568.30 |
0.0K |
| 13:33 |
2,567.82 |
2,568.27 |
2,567.68 |
2,567.68 |
0.0K |
| 13:34 |
2,567.93 |
2,567.93 |
2,567.41 |
2,567.41 |
0.0K |
| 13:35 |
2,566.85 |
2,567.61 |
2,566.47 |
2,566.47 |
0.0K |
| 13:36 |
2,566.24 |
2,566.24 |
2,565.45 |
2,565.45 |
0.0K |
| 13:37 |
2,565.34 |
2,565.34 |
2,563.37 |
2,563.55 |
0.0K |
| 13:38 |
2,563.21 |
2,563.96 |
2,562.76 |
2,562.76 |
0.0K |
| 13:39 |
2,562.65 |
2,562.65 |
2,561.48 |
2,561.48 |
0.0K |
| 13:40 |
2,560.84 |
2,560.84 |
2,559.81 |
2,559.89 |
0.0K |
| 13:41 |
2,559.46 |
2,559.46 |
2,558.63 |
2,558.63 |
0.0K |
| 13:42 |
2,558.89 |
2,559.04 |
2,557.90 |
2,559.04 |
0.0K |
| 13:43 |
2,558.65 |
2,559.01 |
2,558.06 |
2,558.90 |
0.0K |
| 13:44 |
2,559.12 |
2,560.56 |
2,558.97 |
2,560.56 |
0.0K |
| 13:45 |
2,560.51 |
2,562.18 |
2,559.95 |
2,562.18 |
0.0K |
| 13:46 |
2,562.84 |
2,564.69 |
2,562.84 |
2,564.69 |
0.0K |
| 13:47 |
2,564.32 |
2,564.40 |
2,563.71 |
2,564.40 |
0.0K |
| 13:48 |
2,563.89 |
2,564.27 |
2,563.58 |
2,564.27 |
0.0K |
| 13:49 |
2,563.89 |
2,563.89 |
2,563.47 |
2,563.47 |
0.0K |
| 13:50 |
2,563.24 |
2,563.73 |
2,563.24 |
2,563.73 |
0.0K |
| 13:51 |
2,563.28 |
2,565.54 |
2,563.28 |
2,564.94 |
0.0K |
| 13:52 |
2,564.83 |
2,567.20 |
2,564.83 |
2,567.20 |
0.0K |
| 13:53 |
2,567.24 |
2,567.24 |
2,566.72 |
2,567.18 |
0.0K |
| 13:54 |
2,566.78 |
2,566.78 |
2,565.17 |
2,565.17 |
0.0K |
| 13:55 |
2,565.19 |
2,566.12 |
2,565.19 |
2,565.94 |
0.0K |
| 13:56 |
2,565.18 |
2,566.05 |
2,564.43 |
2,564.43 |
0.0K |
| 13:57 |
2,565.03 |
2,565.03 |
2,564.08 |
2,564.08 |
0.0K |
| 13:58 |
2,564.00 |
2,564.90 |
2,564.00 |
2,564.90 |
0.0K |
| 13:59 |
2,564.58 |
2,565.30 |
2,564.00 |
2,565.30 |
0.0K |
| 14:00 |
2,565.10 |
2,565.33 |
2,564.63 |
2,565.33 |
0.0K |
| 14:01 |
2,564.87 |
2,564.87 |
2,563.02 |
2,563.02 |
0.0K |
| 14:02 |
2,562.44 |
2,562.44 |
2,560.90 |
2,561.65 |
0.0K |
| 14:03 |
2,561.49 |
2,561.59 |
2,560.86 |
2,560.86 |
0.0K |
| 14:04 |
2,560.32 |
2,560.32 |
2,559.90 |
2,560.17 |
0.0K |
| 14:05 |
2,559.88 |
2,560.51 |
2,559.88 |
2,560.19 |
0.0K |
| 14:06 |
2,560.59 |
2,560.59 |
2,559.60 |
2,560.35 |
0.0K |
| 14:07 |
2,561.42 |
2,562.32 |
2,561.42 |
2,562.32 |
0.0K |
| 14:08 |
2,562.32 |
2,562.40 |
2,561.60 |
2,562.40 |
0.0K |
| 14:09 |
2,561.86 |
2,561.86 |
2,561.36 |
2,561.80 |
0.0K |
| 14:10 |
2,561.99 |
2,565.25 |
2,561.99 |
2,565.16 |
0.0K |
| 14:11 |
2,565.25 |
2,565.25 |
2,563.54 |
2,563.59 |
0.0K |
| 14:12 |
2,563.45 |
2,563.45 |
2,562.53 |
2,562.53 |
0.0K |
| 14:13 |
2,562.54 |
2,563.53 |
2,562.54 |
2,563.53 |
0.0K |
| 14:14 |
2,563.46 |
2,563.46 |
2,562.67 |
2,562.67 |
0.0K |
| 14:15 |
2,562.40 |
2,562.81 |
2,562.40 |
2,562.40 |
0.0K |
| 14:16 |
2,562.97 |
2,562.97 |
2,561.18 |
2,561.62 |
0.0K |
| 14:17 |
2,561.34 |
2,561.59 |
2,561.23 |
2,561.59 |
0.0K |
| 14:18 |
2,562.59 |
2,562.59 |
2,560.36 |
2,560.36 |
0.0K |
| 14:19 |
2,560.54 |
2,560.54 |
2,558.69 |
2,558.86 |
0.0K |
| 14:20 |
2,559.44 |
2,559.44 |
2,559.30 |
2,559.39 |
0.0K |
| 14:21 |
2,558.82 |
2,559.25 |
2,558.82 |
2,558.95 |
0.0K |
| 14:22 |
2,558.10 |
2,558.57 |
2,558.10 |
2,558.36 |
0.0K |
| 14:23 |
2,558.90 |
2,559.04 |
2,558.90 |
2,558.90 |
0.0K |
| 14:24 |
2,559.42 |
2,560.83 |
2,559.42 |
2,560.83 |
0.0K |
| 14:25 |
2,560.88 |
2,560.88 |
2,558.44 |
2,558.44 |
0.0K |
| 14:26 |
2,559.93 |
2,559.93 |
2,558.30 |
2,558.46 |
0.0K |
| 14:27 |
2,558.65 |
2,558.65 |
2,556.79 |
2,557.35 |
0.0K |
| 14:28 |
2,557.24 |
2,557.56 |
2,556.71 |
2,557.56 |
0.0K |
| 14:29 |
2,556.58 |
2,557.75 |
2,556.58 |
2,557.75 |
0.0K |
| 14:30 |
2,558.16 |
2,558.16 |
2,557.23 |
2,557.55 |
0.0K |
| 14:31 |
2,556.86 |
2,556.86 |
2,556.09 |
2,556.45 |
0.0K |
| 14:32 |
2,556.78 |
2,559.56 |
2,556.78 |
2,559.56 |
0.0K |
| 14:33 |
2,558.34 |
2,558.34 |
2,557.88 |
2,558.28 |
0.0K |
| 14:34 |
2,558.79 |
2,559.55 |
2,558.70 |
2,558.70 |
0.0K |
| 14:35 |
2,558.27 |
2,558.66 |
2,557.91 |
2,558.66 |
0.0K |
| 14:36 |
2,559.19 |
2,560.68 |
2,559.19 |
2,560.33 |
0.0K |
| 14:37 |
2,559.88 |
2,559.88 |
2,557.96 |
2,557.96 |
0.0K |
| 14:38 |
2,557.49 |
2,559.46 |
2,557.49 |
2,559.46 |
0.0K |
| 14:39 |
2,559.83 |
2,559.83 |
2,559.34 |
2,559.34 |
0.0K |
| 14:40 |
2,559.00 |
2,560.54 |
2,558.83 |
2,560.54 |
0.0K |
| 14:41 |
2,560.49 |
2,560.96 |
2,560.29 |
2,560.29 |
0.0K |
| 14:42 |
2,562.18 |
2,563.60 |
2,562.18 |
2,563.60 |
0.0K |
| 14:43 |
2,564.82 |
2,564.82 |
2,564.09 |
2,564.59 |
0.0K |
| 14:44 |
2,564.72 |
2,564.74 |
2,563.52 |
2,563.52 |
0.0K |
| 14:45 |
2,563.45 |
2,564.93 |
2,563.45 |
2,564.93 |
0.0K |
| 14:46 |
2,565.27 |
2,566.66 |
2,565.27 |
2,566.34 |
0.0K |
| 14:47 |
2,567.30 |
2,567.30 |
2,566.21 |
2,566.65 |
0.0K |
| 14:48 |
2,566.95 |
2,571.38 |
2,566.95 |
2,571.38 |
0.0K |
| 14:49 |
2,573.34 |
2,573.34 |
2,572.01 |
2,572.01 |
0.0K |
| 14:50 |
2,571.86 |
2,573.48 |
2,571.86 |
2,573.48 |
0.0K |
| 14:51 |
2,574.08 |
2,576.05 |
2,574.02 |
2,576.05 |
0.0K |
| 14:52 |
2,575.90 |
2,576.95 |
2,575.90 |
2,575.96 |
0.0K |
| 14:53 |
2,576.67 |
2,576.67 |
2,573.56 |
2,573.56 |
0.0K |
| 14:54 |
2,573.59 |
2,573.61 |
2,573.28 |
2,573.61 |
0.0K |
| 14:55 |
2,572.63 |
2,572.63 |
2,569.09 |
2,569.09 |
0.0K |
| 14:56 |
2,567.67 |
2,568.93 |
2,567.67 |
2,568.93 |
0.0K |
| 14:57 |
2,569.00 |
2,569.95 |
2,567.53 |
2,567.53 |
0.0K |
| 14:58 |
2,566.40 |
2,566.40 |
2,564.67 |
2,564.85 |
0.0K |
| 14:59 |
2,563.88 |
2,563.88 |
2,560.29 |
2,560.29 |
0.0K |
| 15:00 |
2,560.22 |
2,561.18 |
2,559.04 |
2,561.18 |
0.0K |
| 15:01 |
2,562.02 |
2,564.05 |
2,562.02 |
2,562.52 |
0.0K |
| 15:02 |
2,562.95 |
2,563.08 |
2,561.24 |
2,561.24 |
0.0K |
| 15:03 |
2,561.28 |
2,563.33 |
2,561.28 |
2,563.33 |
0.0K |
| 15:04 |
2,562.96 |
2,565.37 |
2,562.96 |
2,565.37 |
0.0K |
| 15:05 |
2,565.11 |
2,565.51 |
2,563.84 |
2,565.51 |
0.0K |
| 15:06 |
2,565.11 |
2,568.35 |
2,565.11 |
2,568.35 |
0.0K |
| 15:07 |
2,566.65 |
2,566.99 |
2,565.53 |
2,565.53 |
0.0K |
| 15:08 |
2,565.36 |
2,566.16 |
2,565.34 |
2,565.86 |
0.0K |
| 15:09 |
2,565.89 |
2,566.43 |
2,565.89 |
2,566.28 |
0.0K |
| 15:10 |
2,566.08 |
2,567.30 |
2,566.08 |
2,566.35 |
0.0K |
| 15:11 |
2,567.92 |
2,569.17 |
2,567.92 |
2,567.93 |
0.0K |
| 15:12 |
2,567.69 |
2,568.02 |
2,566.64 |
2,566.64 |
0.0K |
| 15:13 |
2,566.20 |
2,567.06 |
2,566.20 |
2,567.06 |
0.0K |
| 15:14 |
2,567.26 |
2,569.25 |
2,567.26 |
2,569.25 |
0.0K |
| 15:15 |
2,569.62 |
2,571.11 |
2,569.62 |
2,569.66 |
0.0K |
| 15:16 |
2,569.47 |
2,569.47 |
2,567.33 |
2,567.33 |
0.0K |
| 15:17 |
2,567.42 |
2,567.74 |
2,567.42 |
2,567.52 |
0.0K |
| 15:18 |
2,568.27 |
2,568.27 |
2,566.90 |
2,567.84 |
0.0K |
| 15:19 |
2,568.48 |
2,569.10 |
2,567.99 |
2,568.22 |
0.0K |
| 15:20 |
2,569.85 |
2,570.72 |
2,569.66 |
2,569.66 |
0.0K |
| 15:21 |
2,568.42 |
2,568.56 |
2,568.26 |
2,568.56 |
0.0K |
| 15:22 |
2,568.60 |
2,568.60 |
2,564.29 |
2,564.29 |
0.0K |
| 15:23 |
2,565.65 |
2,565.65 |
2,564.64 |
2,564.64 |
0.0K |
| 15:24 |
2,563.67 |
2,563.67 |
2,561.65 |
2,562.23 |
0.0K |
| 15:25 |
2,563.09 |
2,563.81 |
2,562.96 |
2,563.81 |
0.0K |
| 15:26 |
2,564.49 |
2,564.89 |
2,564.06 |
2,564.85 |
0.0K |
| 15:27 |
2,565.51 |
2,566.00 |
2,564.95 |
2,566.00 |
0.0K |
| 15:28 |
2,566.62 |
2,567.10 |
2,566.62 |
2,567.10 |
0.0K |
| 15:29 |
2,568.39 |
2,568.90 |
2,568.10 |
2,568.90 |
0.0K |
| 15:30 |
2,568.91 |
2,570.31 |
2,568.53 |
2,569.91 |
0.0K |
| 15:31 |
2,569.37 |
2,569.83 |
2,568.98 |
2,569.83 |
0.0K |
| 15:32 |
2,570.49 |
2,572.14 |
2,570.49 |
2,571.30 |
0.0K |
| 15:33 |
2,572.18 |
2,573.18 |
2,572.18 |
2,572.19 |
0.0K |
| 15:34 |
2,570.59 |
2,570.59 |
2,569.01 |
2,569.01 |
0.0K |
| 15:35 |
2,568.73 |
2,569.10 |
2,568.21 |
2,569.10 |
0.0K |
| 15:36 |
2,569.19 |
2,571.71 |
2,569.19 |
2,571.71 |
0.0K |
| 15:37 |
2,570.43 |
2,570.54 |
2,569.35 |
2,569.35 |
0.0K |
| 15:38 |
2,568.74 |
2,568.74 |
2,567.67 |
2,568.01 |
0.0K |
| 15:39 |
2,568.57 |
2,568.57 |
2,567.56 |
2,567.56 |
0.0K |
| 15:40 |
2,566.85 |
2,567.47 |
2,566.54 |
2,566.72 |
0.0K |
| 15:41 |
2,567.05 |
2,567.05 |
2,565.46 |
2,565.72 |
0.0K |
| 15:42 |
2,566.56 |
2,566.56 |
2,564.64 |
2,564.64 |
0.0K |
| 15:43 |
2,563.41 |
2,564.41 |
2,563.41 |
2,564.41 |
0.0K |
| 15:44 |
2,564.85 |
2,564.85 |
2,563.14 |
2,563.14 |
0.0K |
| 15:45 |
2,563.81 |
2,564.93 |
2,563.81 |
2,564.93 |
0.0K |
| 15:46 |
2,564.89 |
2,564.89 |
2,563.01 |
2,563.73 |
0.0K |
| 15:47 |
2,564.16 |
2,565.30 |
2,564.16 |
2,565.30 |
0.0K |
| 15:48 |
2,565.10 |
2,567.05 |
2,565.10 |
2,566.88 |
0.0K |
| 15:49 |
2,567.06 |
2,568.00 |
2,567.05 |
2,568.00 |
0.0K |
| 15:50 |
2,568.04 |
2,568.51 |
2,566.93 |
2,568.04 |
0.0K |
| 15:51 |
2,570.04 |
2,570.45 |
2,569.94 |
2,570.09 |
0.0K |
| 15:52 |
2,569.90 |
2,569.90 |
2,567.93 |
2,567.93 |
0.0K |
| 15:53 |
2,568.04 |
2,568.13 |
2,567.22 |
2,568.13 |
0.0K |
| 15:54 |
2,568.03 |
2,568.98 |
2,568.03 |
2,568.87 |
0.0K |
| 15:55 |
2,570.16 |
2,570.16 |
2,568.61 |
2,569.69 |
0.0K |
| 15:56 |
2,570.04 |
2,570.49 |
2,569.32 |
2,569.32 |
0.0K |
| 15:57 |
2,568.62 |
2,568.62 |
2,567.10 |
2,567.20 |
0.0K |
| 15:58 |
2,567.92 |
2,568.16 |
2,567.11 |
2,567.11 |
0.0K |
| 15:59 |
2,567.33 |
2,567.33 |
2,566.46 |
2,567.30 |
0.0K |
| 16:00 |
2,568.00 |
2,568.00 |
2,567.99 |
2,568.00 |
0.0K |
| 16:01 |
2,568.00 |
2,568.01 |
2,568.00 |
2,568.01 |
0.0K |
| 16:02 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:03 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:04 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:05 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:06 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:07 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:08 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:09 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:10 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:11 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:12 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:13 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:14 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 16:15 |
2,568.01 |
2,568.01 |
2,568.01 |
2,568.01 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|