| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:59 |
2,198.50 |
2,198.50 |
2,190.30 |
2,190.30 |
0.0K |
| 10:00 |
2,189.80 |
2,189.80 |
2,188.60 |
2,188.60 |
0.0K |
| 10:01 |
2,189.10 |
2,189.10 |
2,188.30 |
2,188.30 |
0.0K |
| 10:02 |
2,188.80 |
2,189.20 |
2,188.80 |
2,189.20 |
0.0K |
| 10:03 |
2,189.70 |
2,190.30 |
2,189.70 |
2,190.30 |
0.0K |
| 10:04 |
2,191.10 |
2,191.60 |
2,191.10 |
2,191.60 |
0.0K |
| 10:05 |
2,191.50 |
2,191.60 |
2,191.50 |
2,191.60 |
0.0K |
| 10:06 |
2,191.30 |
2,191.80 |
2,191.30 |
2,191.80 |
0.0K |
| 10:07 |
2,191.60 |
2,192.60 |
2,191.60 |
2,192.60 |
0.0K |
| 10:08 |
2,192.70 |
2,192.70 |
2,192.40 |
2,192.40 |
0.0K |
| 10:09 |
2,192.40 |
2,192.60 |
2,192.40 |
2,192.60 |
0.0K |
| 10:10 |
2,192.10 |
2,192.80 |
2,192.10 |
2,192.80 |
0.0K |
| 10:11 |
2,192.90 |
2,192.90 |
2,192.50 |
2,192.50 |
0.0K |
| 10:12 |
2,192.50 |
2,192.50 |
2,192.30 |
2,192.30 |
0.0K |
| 10:13 |
2,192.20 |
2,192.20 |
2,191.30 |
2,191.30 |
0.0K |
| 10:14 |
2,190.50 |
2,190.50 |
2,190.50 |
2,190.50 |
0.0K |
| 10:15 |
2,190.20 |
2,191.10 |
2,190.20 |
2,191.10 |
0.0K |
| 10:16 |
2,190.90 |
2,190.90 |
2,190.40 |
2,190.40 |
0.0K |
| 10:17 |
2,190.80 |
2,190.80 |
2,190.20 |
2,190.20 |
0.0K |
| 10:18 |
2,189.30 |
2,189.90 |
2,189.30 |
2,189.90 |
0.0K |
| 10:19 |
2,190.00 |
2,190.50 |
2,190.00 |
2,190.50 |
0.0K |
| 10:20 |
2,191.30 |
2,191.50 |
2,191.30 |
2,191.50 |
0.0K |
| 10:21 |
2,191.70 |
2,191.70 |
2,191.70 |
2,191.70 |
0.0K |
| 10:22 |
2,191.50 |
2,191.50 |
2,191.40 |
2,191.40 |
0.0K |
| 10:23 |
2,191.70 |
2,191.80 |
2,191.70 |
2,191.80 |
0.0K |
| 10:24 |
2,192.10 |
2,192.10 |
2,192.00 |
2,192.00 |
0.0K |
| 10:25 |
2,192.10 |
2,192.10 |
2,192.00 |
2,192.00 |
0.0K |
| 10:26 |
2,192.10 |
2,192.40 |
2,192.10 |
2,192.40 |
0.0K |
| 10:27 |
2,192.20 |
2,192.60 |
2,192.20 |
2,192.60 |
0.0K |
| 10:28 |
2,191.80 |
2,192.00 |
2,191.80 |
2,192.00 |
0.0K |
| 10:29 |
2,192.10 |
2,192.10 |
2,192.00 |
2,192.00 |
0.0K |
| 10:30 |
2,192.10 |
2,192.10 |
2,192.00 |
2,192.00 |
0.0K |
| 10:31 |
2,192.10 |
2,192.30 |
2,192.10 |
2,192.30 |
0.0K |
| 10:32 |
2,192.00 |
2,192.50 |
2,192.00 |
2,192.50 |
0.0K |
| 10:33 |
2,192.40 |
2,192.50 |
2,192.40 |
2,192.50 |
0.0K |
| 10:34 |
2,192.70 |
2,193.00 |
2,192.70 |
2,193.00 |
0.0K |
| 10:35 |
2,193.00 |
2,193.00 |
2,192.70 |
2,192.70 |
0.0K |
| 10:36 |
2,192.50 |
2,192.50 |
2,192.50 |
2,192.50 |
0.0K |
| 10:37 |
2,192.10 |
2,192.40 |
2,192.10 |
2,192.40 |
0.0K |
| 10:38 |
2,192.70 |
2,192.70 |
2,192.30 |
2,192.30 |
0.0K |
| 10:39 |
2,192.40 |
2,192.40 |
2,192.40 |
2,192.40 |
0.0K |
| 10:40 |
2,192.60 |
2,192.60 |
2,192.40 |
2,192.40 |
0.0K |
| 10:41 |
2,192.70 |
2,192.70 |
2,192.60 |
2,192.60 |
0.0K |
| 10:42 |
2,192.00 |
2,192.00 |
2,191.60 |
2,191.60 |
0.0K |
| 10:43 |
2,191.00 |
2,191.10 |
2,191.00 |
2,191.10 |
0.0K |
| 10:44 |
2,190.90 |
2,190.90 |
2,190.80 |
2,190.80 |
0.0K |
| 10:45 |
2,190.80 |
2,191.40 |
2,190.80 |
2,191.40 |
0.0K |
| 10:46 |
2,190.80 |
2,190.80 |
2,190.70 |
2,190.70 |
0.0K |
| 10:47 |
2,190.70 |
2,191.10 |
2,190.70 |
2,191.10 |
0.0K |
| 10:48 |
2,191.10 |
2,191.10 |
2,190.70 |
2,190.70 |
0.0K |
| 10:49 |
2,190.50 |
2,190.50 |
2,190.40 |
2,190.40 |
0.0K |
| 10:50 |
2,190.60 |
2,190.60 |
2,190.50 |
2,190.50 |
0.0K |
| 10:51 |
2,190.30 |
2,190.30 |
2,190.00 |
2,190.00 |
0.0K |
| 10:52 |
2,189.90 |
2,190.00 |
2,189.90 |
2,190.00 |
0.0K |
| 10:53 |
2,189.90 |
2,189.90 |
2,189.50 |
2,189.50 |
0.0K |
| 10:54 |
2,189.60 |
2,189.80 |
2,189.60 |
2,189.80 |
0.0K |
| 10:55 |
2,189.70 |
2,189.70 |
2,189.60 |
2,189.60 |
0.0K |
| 10:56 |
2,189.10 |
2,189.20 |
2,189.10 |
2,189.20 |
0.0K |
| 10:57 |
2,189.30 |
2,189.40 |
2,189.30 |
2,189.40 |
0.0K |
| 10:58 |
2,189.20 |
2,189.20 |
2,189.20 |
2,189.20 |
0.0K |
| 10:59 |
2,189.30 |
2,189.70 |
2,189.30 |
2,189.70 |
0.0K |
| 11:00 |
2,189.80 |
2,189.80 |
2,189.40 |
2,189.40 |
0.0K |
| 11:01 |
2,189.30 |
2,189.40 |
2,189.30 |
2,189.40 |
0.0K |
| 11:02 |
2,189.70 |
2,189.90 |
2,189.70 |
2,189.90 |
0.0K |
| 11:03 |
2,190.20 |
2,190.30 |
2,190.20 |
2,190.30 |
0.0K |
| 11:04 |
2,190.50 |
2,190.70 |
2,190.50 |
2,190.70 |
0.0K |
| 11:05 |
2,190.80 |
2,190.90 |
2,190.80 |
2,190.90 |
0.0K |
| 11:06 |
2,190.90 |
2,190.90 |
2,190.70 |
2,190.70 |
0.0K |
| 11:07 |
2,190.70 |
2,190.70 |
2,190.40 |
2,190.40 |
0.0K |
| 11:08 |
2,190.30 |
2,190.30 |
2,190.20 |
2,190.20 |
0.0K |
| 11:09 |
2,190.10 |
2,190.10 |
2,189.70 |
2,189.70 |
0.0K |
| 11:10 |
2,189.50 |
2,189.70 |
2,189.50 |
2,189.70 |
0.0K |
| 11:11 |
2,189.90 |
2,189.90 |
2,189.40 |
2,189.40 |
0.0K |
| 11:12 |
2,189.10 |
2,189.10 |
2,188.80 |
2,188.80 |
0.0K |
| 11:13 |
2,188.90 |
2,188.90 |
2,188.80 |
2,188.80 |
0.0K |
| 11:14 |
2,188.80 |
2,188.80 |
2,188.50 |
2,188.50 |
0.0K |
| 11:15 |
2,188.00 |
2,188.00 |
2,187.90 |
2,187.90 |
0.0K |
| 11:16 |
2,187.50 |
2,187.50 |
2,187.20 |
2,187.20 |
0.0K |
| 11:17 |
2,187.30 |
2,187.30 |
2,187.00 |
2,187.00 |
0.0K |
| 11:18 |
2,186.60 |
2,186.60 |
2,186.20 |
2,186.20 |
0.0K |
| 11:19 |
2,185.30 |
2,185.30 |
2,185.30 |
2,185.30 |
0.0K |
| 11:20 |
2,185.00 |
2,185.00 |
2,184.90 |
2,184.90 |
0.0K |
| 11:21 |
2,184.30 |
2,184.30 |
2,183.10 |
2,183.10 |
0.0K |
| 11:22 |
2,182.90 |
2,182.90 |
2,182.70 |
2,182.70 |
0.0K |
| 11:23 |
2,182.50 |
2,183.00 |
2,182.50 |
2,183.00 |
0.0K |
| 11:24 |
2,183.20 |
2,183.40 |
2,183.20 |
2,183.40 |
0.0K |
| 11:25 |
2,183.60 |
2,183.60 |
2,183.30 |
2,183.30 |
0.0K |
| 11:26 |
2,183.30 |
2,183.30 |
2,183.20 |
2,183.20 |
0.0K |
| 11:27 |
2,183.00 |
2,183.00 |
2,183.00 |
2,183.00 |
0.0K |
| 11:28 |
2,183.00 |
2,183.00 |
2,182.70 |
2,182.70 |
0.0K |
| 11:29 |
2,182.90 |
2,182.90 |
2,182.70 |
2,182.70 |
0.0K |
| 11:30 |
2,182.90 |
2,183.00 |
2,182.90 |
2,183.00 |
0.0K |
| 11:31 |
2,183.10 |
2,183.10 |
2,182.70 |
2,182.70 |
0.0K |
| 11:32 |
2,182.10 |
2,182.10 |
2,181.80 |
2,181.80 |
0.0K |
| 11:33 |
2,181.70 |
2,181.70 |
2,180.90 |
2,180.90 |
0.0K |
| 11:34 |
2,180.80 |
2,180.80 |
2,180.80 |
2,180.80 |
0.0K |
| 11:35 |
2,180.90 |
2,181.40 |
2,180.90 |
2,181.40 |
0.0K |
| 11:36 |
2,181.90 |
2,182.10 |
2,181.90 |
2,182.10 |
0.0K |
| 11:37 |
2,182.00 |
2,182.00 |
2,182.00 |
2,182.00 |
0.0K |
| 11:38 |
2,181.80 |
2,181.80 |
2,181.70 |
2,181.70 |
0.0K |
| 11:39 |
2,181.80 |
2,181.80 |
2,181.70 |
2,181.70 |
0.0K |
| 11:40 |
2,182.00 |
2,182.00 |
2,181.80 |
2,181.80 |
0.0K |
| 11:41 |
2,181.70 |
2,181.80 |
2,181.70 |
2,181.80 |
0.0K |
| 11:42 |
2,182.10 |
2,182.40 |
2,182.10 |
2,182.40 |
0.0K |
| 11:43 |
2,182.40 |
2,182.60 |
2,182.40 |
2,182.60 |
0.0K |
| 11:44 |
2,182.60 |
2,182.90 |
2,182.60 |
2,182.90 |
0.0K |
| 11:45 |
2,183.10 |
2,183.10 |
2,182.70 |
2,182.70 |
0.0K |
| 11:46 |
2,182.70 |
2,182.70 |
2,182.40 |
2,182.40 |
0.0K |
| 11:47 |
2,182.20 |
2,182.20 |
2,182.00 |
2,182.00 |
0.0K |
| 11:48 |
2,181.90 |
2,182.30 |
2,181.90 |
2,182.30 |
0.0K |
| 11:49 |
2,182.00 |
2,182.30 |
2,182.00 |
2,182.30 |
0.0K |
| 11:50 |
2,182.50 |
2,182.80 |
2,182.50 |
2,182.80 |
0.0K |
| 11:51 |
2,183.50 |
2,183.50 |
2,183.00 |
2,183.00 |
0.0K |
| 11:52 |
2,183.00 |
2,183.30 |
2,183.00 |
2,183.30 |
0.0K |
| 11:53 |
2,183.40 |
2,183.80 |
2,183.40 |
2,183.80 |
0.0K |
| 11:54 |
2,184.10 |
2,184.10 |
2,184.00 |
2,184.00 |
0.0K |
| 11:55 |
2,184.10 |
2,184.70 |
2,184.10 |
2,184.70 |
0.0K |
| 11:56 |
2,184.80 |
2,185.20 |
2,184.80 |
2,185.20 |
0.0K |
| 11:57 |
2,184.60 |
2,185.00 |
2,184.60 |
2,185.00 |
0.0K |
| 11:58 |
2,185.30 |
2,185.30 |
2,184.60 |
2,184.60 |
0.0K |
| 11:59 |
2,184.50 |
2,184.50 |
2,184.50 |
2,184.50 |
0.0K |
| 12:00 |
2,184.90 |
2,185.10 |
2,184.90 |
2,185.10 |
0.0K |
| 12:01 |
2,185.10 |
2,185.10 |
2,184.80 |
2,184.80 |
0.0K |
| 12:02 |
2,184.70 |
2,184.70 |
2,184.30 |
2,184.30 |
0.0K |
| 12:03 |
2,184.40 |
2,184.40 |
2,184.30 |
2,184.30 |
0.0K |
| 12:04 |
2,184.30 |
2,184.30 |
2,184.10 |
2,184.10 |
0.0K |
| 12:05 |
2,184.30 |
2,184.30 |
2,184.10 |
2,184.10 |
0.0K |
| 12:06 |
2,183.70 |
2,183.70 |
2,183.70 |
2,183.70 |
0.0K |
| 12:07 |
2,183.80 |
2,183.80 |
2,183.20 |
2,183.20 |
0.0K |
| 12:08 |
2,183.30 |
2,183.30 |
2,182.90 |
2,182.90 |
0.0K |
| 12:09 |
2,183.20 |
2,183.50 |
2,183.20 |
2,183.50 |
0.0K |
| 12:10 |
2,183.70 |
2,183.70 |
2,183.70 |
2,183.70 |
0.0K |
| 12:11 |
2,183.40 |
2,183.40 |
2,183.40 |
2,183.40 |
0.0K |
| 12:12 |
2,183.80 |
2,183.80 |
2,183.80 |
2,183.80 |
0.0K |
| 12:13 |
2,183.90 |
2,184.50 |
2,183.90 |
2,184.50 |
0.0K |
| 12:14 |
2,184.10 |
2,184.20 |
2,184.10 |
2,184.20 |
0.0K |
| 12:15 |
2,184.20 |
2,184.20 |
2,184.20 |
2,184.20 |
0.0K |
| 12:16 |
2,184.40 |
2,184.40 |
2,184.10 |
2,184.10 |
0.0K |
| 12:17 |
2,184.20 |
2,184.20 |
2,184.20 |
2,184.20 |
0.0K |
| 12:18 |
2,184.00 |
2,184.00 |
2,183.60 |
2,183.60 |
0.0K |
| 12:19 |
2,183.50 |
2,183.50 |
2,183.50 |
2,183.50 |
0.0K |
| 12:20 |
2,183.30 |
2,183.70 |
2,183.30 |
2,183.70 |
0.0K |
| 12:21 |
2,183.50 |
2,183.50 |
2,183.40 |
2,183.40 |
0.0K |
| 12:22 |
2,183.40 |
2,183.40 |
2,183.40 |
2,183.40 |
0.0K |
| 12:23 |
2,183.40 |
2,183.50 |
2,183.40 |
2,183.50 |
0.0K |
| 12:24 |
2,184.00 |
2,184.40 |
2,184.00 |
2,184.40 |
0.0K |
| 12:25 |
2,184.60 |
2,184.70 |
2,184.60 |
2,184.70 |
0.0K |
| 12:26 |
2,184.90 |
2,184.90 |
2,184.90 |
2,184.90 |
0.0K |
| 12:27 |
2,184.80 |
2,184.80 |
2,184.70 |
2,184.70 |
0.0K |
| 12:28 |
2,184.70 |
2,184.70 |
2,184.50 |
2,184.50 |
0.0K |
| 12:29 |
2,184.50 |
2,184.50 |
2,184.30 |
2,184.30 |
0.0K |
| 12:30 |
2,184.50 |
2,184.50 |
2,184.20 |
2,184.20 |
0.0K |
| 12:31 |
2,183.70 |
2,183.70 |
2,183.50 |
2,183.50 |
0.0K |
| 12:32 |
2,183.40 |
2,183.40 |
2,183.40 |
2,183.40 |
0.0K |
| 12:33 |
2,183.40 |
2,183.60 |
2,183.40 |
2,183.60 |
0.0K |
| 12:34 |
2,183.80 |
2,183.80 |
2,183.80 |
2,183.80 |
0.0K |
| 12:35 |
2,183.80 |
2,183.80 |
2,183.50 |
2,183.50 |
0.0K |
| 12:36 |
2,183.60 |
2,183.60 |
2,183.60 |
2,183.60 |
0.0K |
| 12:37 |
2,184.00 |
2,184.00 |
2,183.70 |
2,183.70 |
0.0K |
| 12:38 |
2,183.40 |
2,183.40 |
2,183.40 |
2,183.40 |
0.0K |
| 12:39 |
2,183.20 |
2,183.20 |
2,182.90 |
2,182.90 |
0.0K |
| 12:40 |
2,182.70 |
2,182.70 |
2,182.50 |
2,182.50 |
0.0K |
| 12:41 |
2,182.40 |
2,182.40 |
2,182.30 |
2,182.30 |
0.0K |
| 12:42 |
2,182.30 |
2,182.30 |
2,182.30 |
2,182.30 |
0.0K |
| 12:43 |
2,182.10 |
2,182.10 |
2,181.90 |
2,181.90 |
0.0K |
| 12:44 |
2,181.70 |
2,181.70 |
2,181.70 |
2,181.70 |
0.0K |
| 12:45 |
2,181.60 |
2,181.60 |
2,181.60 |
2,181.60 |
0.0K |
| 12:46 |
2,181.60 |
2,181.60 |
2,181.50 |
2,181.50 |
0.0K |
| 12:47 |
2,181.60 |
2,181.60 |
2,181.40 |
2,181.40 |
0.0K |
| 12:48 |
2,181.40 |
2,181.40 |
2,181.40 |
2,181.40 |
0.0K |
| 12:49 |
2,181.30 |
2,181.40 |
2,181.30 |
2,181.40 |
0.0K |
| 12:50 |
2,181.80 |
2,181.90 |
2,181.80 |
2,181.90 |
0.0K |
| 12:51 |
2,182.10 |
2,182.30 |
2,182.10 |
2,182.30 |
0.0K |
| 12:52 |
2,182.30 |
2,182.30 |
2,182.20 |
2,182.20 |
0.0K |
| 12:53 |
2,182.30 |
2,182.30 |
2,182.30 |
2,182.30 |
0.0K |
| 12:54 |
2,182.40 |
2,182.40 |
2,182.30 |
2,182.30 |
0.0K |
| 12:55 |
2,182.50 |
2,182.60 |
2,182.50 |
2,182.60 |
0.0K |
| 12:56 |
2,182.80 |
2,182.90 |
2,182.80 |
2,182.90 |
0.0K |
| 12:57 |
2,183.10 |
2,183.40 |
2,183.10 |
2,183.40 |
0.0K |
| 12:58 |
2,183.70 |
2,183.80 |
2,183.70 |
2,183.80 |
0.0K |
| 12:59 |
2,183.70 |
2,183.70 |
2,183.70 |
2,183.70 |
0.0K |
| 13:00 |
2,183.60 |
2,183.60 |
2,183.60 |
2,183.60 |
0.0K |
| 13:01 |
2,183.50 |
2,183.50 |
2,183.50 |
2,183.50 |
0.0K |
| 13:02 |
2,183.40 |
2,183.50 |
2,183.40 |
2,183.50 |
0.0K |
| 13:03 |
2,183.50 |
2,183.50 |
2,183.50 |
2,183.50 |
0.0K |
| 13:04 |
2,183.50 |
2,183.90 |
2,183.50 |
2,183.90 |
0.0K |
| 13:05 |
2,183.90 |
2,183.90 |
2,183.90 |
2,183.90 |
0.0K |
| 13:06 |
2,183.70 |
2,183.70 |
2,183.70 |
2,183.70 |
0.0K |
| 13:07 |
2,183.50 |
2,183.70 |
2,183.50 |
2,183.70 |
0.0K |
| 13:08 |
2,183.60 |
2,183.60 |
2,183.60 |
2,183.60 |
0.0K |
| 13:09 |
2,183.60 |
2,183.70 |
2,183.60 |
2,183.70 |
0.0K |
| 13:10 |
2,183.50 |
2,183.90 |
2,183.50 |
2,183.90 |
0.0K |
| 13:11 |
2,183.80 |
2,183.80 |
2,183.50 |
2,183.50 |
0.0K |
| 13:12 |
2,183.50 |
2,183.70 |
2,183.50 |
2,183.70 |
0.0K |
| 13:13 |
2,183.50 |
2,183.50 |
2,183.50 |
2,183.50 |
0.0K |
| 13:14 |
2,183.60 |
2,183.70 |
2,183.60 |
2,183.70 |
0.0K |
| 13:15 |
2,183.80 |
2,183.80 |
2,183.50 |
2,183.50 |
0.0K |
| 13:16 |
2,183.70 |
2,183.70 |
2,183.70 |
2,183.70 |
0.0K |
| 13:17 |
2,183.40 |
2,183.40 |
2,183.00 |
2,183.00 |
0.0K |
| 13:18 |
2,182.90 |
2,182.90 |
2,182.70 |
2,182.70 |
0.0K |
| 13:19 |
2,182.90 |
2,183.10 |
2,182.90 |
2,183.10 |
0.0K |
| 13:20 |
2,183.00 |
2,183.20 |
2,183.00 |
2,183.20 |
0.0K |
| 13:21 |
2,183.30 |
2,183.30 |
2,183.20 |
2,183.20 |
0.0K |
| 13:22 |
2,183.20 |
2,183.20 |
2,182.90 |
2,182.90 |
0.0K |
| 13:23 |
2,183.00 |
2,183.00 |
2,182.90 |
2,182.90 |
0.0K |
| 13:24 |
2,182.60 |
2,182.60 |
2,182.40 |
2,182.40 |
0.0K |
| 13:25 |
2,182.40 |
2,182.40 |
2,182.40 |
2,182.40 |
0.0K |
| 13:26 |
2,182.40 |
2,182.60 |
2,182.40 |
2,182.60 |
0.0K |
| 13:27 |
2,182.70 |
2,183.00 |
2,182.70 |
2,183.00 |
0.0K |
| 13:28 |
2,183.00 |
2,183.00 |
2,183.00 |
2,183.00 |
0.0K |
| 13:29 |
2,182.70 |
2,182.70 |
2,182.60 |
2,182.60 |
0.0K |
| 13:30 |
2,182.50 |
2,182.50 |
2,182.20 |
2,182.20 |
0.0K |
| 13:31 |
2,181.80 |
2,181.80 |
2,181.40 |
2,181.40 |
0.0K |
| 13:32 |
2,181.50 |
2,181.50 |
2,181.50 |
2,181.50 |
0.0K |
| 13:33 |
2,181.60 |
2,181.60 |
2,181.60 |
2,181.60 |
0.0K |
| 13:34 |
2,181.50 |
2,181.50 |
2,181.50 |
2,181.50 |
0.0K |
| 13:35 |
2,181.30 |
2,181.50 |
2,181.30 |
2,181.50 |
0.0K |
| 13:36 |
2,181.10 |
2,181.30 |
2,181.10 |
2,181.30 |
0.0K |
| 13:37 |
2,181.20 |
2,181.20 |
2,181.20 |
2,181.20 |
0.0K |
| 13:38 |
2,181.10 |
2,181.10 |
2,180.90 |
2,180.90 |
0.0K |
| 13:39 |
2,180.60 |
2,180.70 |
2,180.60 |
2,180.70 |
0.0K |
| 13:40 |
2,180.80 |
2,180.80 |
2,180.60 |
2,180.60 |
0.0K |
| 13:41 |
2,180.60 |
2,180.60 |
2,180.60 |
2,180.60 |
0.0K |
| 13:42 |
2,180.90 |
2,180.90 |
2,180.90 |
2,180.90 |
0.0K |
| 13:43 |
2,181.30 |
2,181.30 |
2,181.30 |
2,181.30 |
0.0K |
| 13:44 |
2,181.50 |
2,181.60 |
2,181.50 |
2,181.60 |
0.0K |
| 13:45 |
2,182.00 |
2,182.10 |
2,182.00 |
2,182.10 |
0.0K |
| 13:46 |
2,182.30 |
2,182.60 |
2,182.30 |
2,182.60 |
0.0K |
| 13:47 |
2,182.50 |
2,182.60 |
2,182.50 |
2,182.60 |
0.0K |
| 13:48 |
2,182.70 |
2,182.70 |
2,182.50 |
2,182.50 |
0.0K |
| 13:49 |
2,182.20 |
2,182.20 |
2,182.00 |
2,182.00 |
0.0K |
| 13:50 |
2,182.10 |
2,182.10 |
2,182.00 |
2,182.00 |
0.0K |
| 13:51 |
2,182.20 |
2,182.30 |
2,182.20 |
2,182.30 |
0.0K |
| 13:52 |
2,182.10 |
2,182.10 |
2,182.00 |
2,182.00 |
0.0K |
| 13:53 |
2,182.30 |
2,182.30 |
2,182.30 |
2,182.30 |
0.0K |
| 13:54 |
2,182.40 |
2,182.40 |
2,182.00 |
2,182.00 |
0.0K |
| 13:55 |
2,182.00 |
2,182.00 |
2,182.00 |
2,182.00 |
0.0K |
| 13:56 |
2,182.20 |
2,182.20 |
2,182.20 |
2,182.20 |
0.0K |
| 13:57 |
2,182.20 |
2,182.40 |
2,182.20 |
2,182.40 |
0.0K |
| 13:58 |
2,182.40 |
2,182.40 |
2,182.20 |
2,182.20 |
0.0K |
| 13:59 |
2,181.80 |
2,182.00 |
2,181.80 |
2,182.00 |
0.0K |
| 14:00 |
2,181.60 |
2,181.70 |
2,181.60 |
2,181.70 |
0.0K |
| 14:01 |
2,181.90 |
2,181.90 |
2,181.90 |
2,181.90 |
0.0K |
| 14:02 |
2,182.00 |
2,182.00 |
2,181.70 |
2,181.70 |
0.0K |
| 14:03 |
2,181.80 |
2,181.80 |
2,181.60 |
2,181.60 |
0.0K |
| 14:04 |
2,181.70 |
2,181.90 |
2,181.70 |
2,181.90 |
0.0K |
| 14:05 |
2,181.50 |
2,181.50 |
2,181.50 |
2,181.50 |
0.0K |
| 14:06 |
2,181.30 |
2,181.30 |
2,181.20 |
2,181.20 |
0.0K |
| 14:07 |
2,181.20 |
2,181.30 |
2,181.20 |
2,181.30 |
0.0K |
| 14:08 |
2,181.20 |
2,181.20 |
2,181.00 |
2,181.00 |
0.0K |
| 14:09 |
2,181.20 |
2,181.20 |
2,181.20 |
2,181.20 |
0.0K |
| 14:10 |
2,181.10 |
2,181.30 |
2,181.10 |
2,181.30 |
0.0K |
| 14:11 |
2,181.20 |
2,181.40 |
2,181.20 |
2,181.40 |
0.0K |
| 14:12 |
2,181.60 |
2,181.60 |
2,181.60 |
2,181.60 |
0.0K |
| 14:13 |
2,181.70 |
2,181.70 |
2,181.60 |
2,181.60 |
0.0K |
| 14:14 |
2,181.60 |
2,181.60 |
2,181.50 |
2,181.50 |
0.0K |
| 14:15 |
2,181.60 |
2,181.60 |
2,181.40 |
2,181.40 |
0.0K |
| 14:16 |
2,181.50 |
2,181.50 |
2,181.30 |
2,181.30 |
0.0K |
| 14:17 |
2,181.20 |
2,181.20 |
2,181.10 |
2,181.10 |
0.0K |
| 14:18 |
2,181.10 |
2,181.10 |
2,181.10 |
2,181.10 |
0.0K |
| 14:19 |
2,181.40 |
2,181.40 |
2,181.20 |
2,181.20 |
0.0K |
| 14:20 |
2,181.10 |
2,181.40 |
2,181.10 |
2,181.40 |
0.0K |
| 14:21 |
2,181.40 |
2,181.50 |
2,181.40 |
2,181.50 |
0.0K |
| 14:22 |
2,181.50 |
2,181.50 |
2,181.30 |
2,181.30 |
0.0K |
| 14:23 |
2,181.50 |
2,181.50 |
2,181.50 |
2,181.50 |
0.0K |
| 14:24 |
2,181.60 |
2,181.60 |
2,181.40 |
2,181.40 |
0.0K |
| 14:25 |
2,181.40 |
2,181.50 |
2,181.40 |
2,181.50 |
0.0K |
| 14:26 |
2,181.60 |
2,181.60 |
2,181.60 |
2,181.60 |
0.0K |
| 14:27 |
2,181.80 |
2,181.80 |
2,181.70 |
2,181.70 |
0.0K |
| 14:28 |
2,181.80 |
2,181.80 |
2,181.80 |
2,181.80 |
0.0K |
| 14:29 |
2,181.80 |
2,181.80 |
2,181.80 |
2,181.80 |
0.0K |
| 14:30 |
2,181.80 |
2,181.80 |
2,181.70 |
2,181.70 |
0.0K |
| 14:31 |
2,181.60 |
2,181.60 |
2,181.50 |
2,181.50 |
0.0K |
| 14:32 |
2,181.20 |
2,181.20 |
2,181.20 |
2,181.20 |
0.0K |
| 14:33 |
2,180.90 |
2,180.90 |
2,180.40 |
2,180.40 |
0.0K |
| 14:34 |
2,180.60 |
2,180.60 |
2,180.60 |
2,180.60 |
0.0K |
| 14:35 |
2,180.70 |
2,180.80 |
2,180.70 |
2,180.80 |
0.0K |
| 14:36 |
2,180.70 |
2,181.20 |
2,180.70 |
2,181.20 |
0.0K |
| 14:37 |
2,181.20 |
2,181.30 |
2,181.20 |
2,181.30 |
0.0K |
| 14:38 |
2,181.30 |
2,181.30 |
2,181.10 |
2,181.10 |
0.0K |
| 14:39 |
2,181.10 |
2,181.20 |
2,181.10 |
2,181.20 |
0.0K |
| 14:40 |
2,181.30 |
2,181.30 |
2,180.90 |
2,180.90 |
0.0K |
| 14:41 |
2,180.90 |
2,181.10 |
2,180.90 |
2,181.10 |
0.0K |
| 14:42 |
2,181.40 |
2,181.40 |
2,181.30 |
2,181.30 |
0.0K |
| 14:43 |
2,181.50 |
2,181.60 |
2,181.50 |
2,181.60 |
0.0K |
| 14:44 |
2,181.30 |
2,181.50 |
2,181.30 |
2,181.50 |
0.0K |
| 14:45 |
2,181.30 |
2,181.30 |
2,181.20 |
2,181.20 |
0.0K |
| 14:46 |
2,181.50 |
2,181.60 |
2,181.50 |
2,181.60 |
0.0K |
| 14:47 |
2,181.60 |
2,181.60 |
2,181.40 |
2,181.40 |
0.0K |
| 14:48 |
2,181.50 |
2,181.50 |
2,181.30 |
2,181.30 |
0.0K |
| 14:49 |
2,181.30 |
2,181.30 |
2,181.30 |
2,181.30 |
0.0K |
| 14:50 |
2,181.60 |
2,181.60 |
2,181.40 |
2,181.40 |
0.0K |
| 14:51 |
2,181.90 |
2,181.90 |
2,181.30 |
2,181.30 |
0.0K |
| 14:52 |
2,181.40 |
2,181.40 |
2,181.40 |
2,181.40 |
0.0K |
| 14:53 |
2,181.30 |
2,181.30 |
2,181.10 |
2,181.10 |
0.0K |
| 14:54 |
2,181.40 |
2,181.50 |
2,181.40 |
2,181.50 |
0.0K |
| 14:55 |
2,181.30 |
2,181.30 |
2,181.10 |
2,181.10 |
0.0K |
| 14:56 |
2,181.10 |
2,181.40 |
2,181.10 |
2,181.40 |
0.0K |
| 14:57 |
2,181.20 |
2,181.20 |
2,181.10 |
2,181.10 |
0.0K |
| 14:58 |
2,181.30 |
2,181.30 |
2,181.00 |
2,181.00 |
0.0K |
| 14:59 |
2,181.00 |
2,181.00 |
2,180.70 |
2,180.70 |
0.0K |
| 15:00 |
2,180.80 |
2,180.80 |
2,180.70 |
2,180.70 |
0.0K |
| 15:01 |
2,180.90 |
2,180.90 |
2,180.90 |
2,180.90 |
0.0K |
| 15:02 |
2,181.10 |
2,181.10 |
2,180.70 |
2,180.70 |
0.0K |
| 15:03 |
2,180.90 |
2,181.20 |
2,180.90 |
2,181.20 |
0.0K |
| 15:04 |
2,181.30 |
2,181.30 |
2,181.20 |
2,181.20 |
0.0K |
| 15:05 |
2,181.20 |
2,181.30 |
2,181.20 |
2,181.30 |
0.0K |
| 15:06 |
2,181.40 |
2,181.40 |
2,181.20 |
2,181.20 |
0.0K |
| 15:07 |
2,181.30 |
2,181.50 |
2,181.30 |
2,181.50 |
0.0K |
| 15:08 |
2,181.70 |
2,181.90 |
2,181.70 |
2,181.90 |
0.0K |
| 15:09 |
2,181.90 |
2,182.10 |
2,181.90 |
2,182.10 |
0.0K |
| 15:10 |
2,182.10 |
2,182.10 |
2,181.60 |
2,181.60 |
0.0K |
| 15:11 |
2,182.10 |
2,182.10 |
2,181.90 |
2,181.90 |
0.0K |
| 15:12 |
2,181.90 |
2,181.90 |
2,181.80 |
2,181.80 |
0.0K |
| 15:13 |
2,182.10 |
2,182.10 |
2,181.80 |
2,181.80 |
0.0K |
| 15:14 |
2,182.10 |
2,182.10 |
2,181.80 |
2,181.80 |
0.0K |
| 15:15 |
2,181.80 |
2,181.80 |
2,181.40 |
2,181.40 |
0.0K |
| 15:16 |
2,181.60 |
2,181.60 |
2,181.30 |
2,181.30 |
0.0K |
| 15:17 |
2,181.30 |
2,181.30 |
2,181.00 |
2,181.00 |
0.0K |
| 15:18 |
2,181.00 |
2,181.00 |
2,180.80 |
2,180.80 |
0.0K |
| 15:19 |
2,180.70 |
2,180.70 |
2,180.50 |
2,180.50 |
0.0K |
| 15:20 |
2,180.40 |
2,180.40 |
2,179.90 |
2,179.90 |
0.0K |
| 15:21 |
2,180.20 |
2,180.20 |
2,180.10 |
2,180.10 |
0.0K |
| 15:22 |
2,180.00 |
2,180.60 |
2,180.00 |
2,180.60 |
0.0K |
| 15:23 |
2,180.80 |
2,180.80 |
2,180.80 |
2,180.80 |
0.0K |
| 15:24 |
2,180.60 |
2,180.70 |
2,180.60 |
2,180.70 |
0.0K |
| 15:25 |
2,180.70 |
2,180.90 |
2,180.70 |
2,180.90 |
0.0K |
| 15:26 |
2,181.00 |
2,181.00 |
2,181.00 |
2,181.00 |
0.0K |
| 15:27 |
2,180.70 |
2,181.10 |
2,180.70 |
2,181.10 |
0.0K |
| 15:28 |
2,181.00 |
2,181.10 |
2,181.00 |
2,181.10 |
0.0K |
| 15:29 |
2,181.00 |
2,181.20 |
2,181.00 |
2,181.20 |
0.0K |
| 15:30 |
2,181.00 |
2,181.40 |
2,181.00 |
2,181.40 |
0.0K |
| 15:31 |
2,181.40 |
2,181.40 |
2,181.30 |
2,181.30 |
0.0K |
| 15:32 |
2,181.50 |
2,181.90 |
2,181.50 |
2,181.90 |
0.0K |
| 15:33 |
2,182.00 |
2,182.10 |
2,182.00 |
2,182.10 |
0.0K |
| 15:34 |
2,181.70 |
2,181.70 |
2,181.70 |
2,181.70 |
0.0K |
| 15:35 |
2,181.60 |
2,181.60 |
2,181.40 |
2,181.40 |
0.0K |
| 15:36 |
2,181.30 |
2,181.30 |
2,181.30 |
2,181.30 |
0.0K |
| 15:37 |
2,181.40 |
2,181.60 |
2,181.40 |
2,181.60 |
0.0K |
| 15:38 |
2,181.50 |
2,181.50 |
2,181.50 |
2,181.50 |
0.0K |
| 15:39 |
2,181.60 |
2,181.70 |
2,181.60 |
2,181.70 |
0.0K |
| 15:40 |
2,181.80 |
2,181.80 |
2,181.80 |
2,181.80 |
0.0K |
| 15:41 |
2,181.70 |
2,181.70 |
2,181.40 |
2,181.40 |
0.0K |
| 15:42 |
2,181.50 |
2,181.50 |
2,181.50 |
2,181.50 |
0.0K |
| 15:43 |
2,181.50 |
2,181.70 |
2,181.50 |
2,181.70 |
0.0K |
| 15:44 |
2,181.80 |
2,181.80 |
2,181.80 |
2,181.80 |
0.0K |
| 15:45 |
2,181.90 |
2,181.90 |
2,181.90 |
2,181.90 |
0.0K |
| 15:46 |
2,182.30 |
2,182.30 |
2,182.10 |
2,182.10 |
0.0K |
| 15:47 |
2,182.20 |
2,182.30 |
2,182.20 |
2,182.30 |
0.0K |
| 15:48 |
2,182.80 |
2,182.80 |
2,182.40 |
2,182.40 |
0.0K |
| 15:49 |
2,182.20 |
2,182.40 |
2,182.20 |
2,182.40 |
0.0K |
| 15:50 |
2,182.40 |
2,182.70 |
2,182.40 |
2,182.70 |
0.0K |
| 15:51 |
2,182.60 |
2,182.90 |
2,182.60 |
2,182.90 |
0.0K |
| 15:52 |
2,182.80 |
2,182.90 |
2,182.80 |
2,182.90 |
0.0K |
| 15:53 |
2,182.70 |
2,182.90 |
2,182.70 |
2,182.90 |
0.0K |
| 15:54 |
2,182.60 |
2,182.60 |
2,182.60 |
2,182.60 |
0.0K |
| 15:55 |
2,182.60 |
2,182.70 |
2,182.60 |
2,182.70 |
0.0K |
| 15:56 |
2,182.70 |
2,183.00 |
2,182.70 |
2,183.00 |
0.0K |
| 15:57 |
2,182.90 |
2,183.20 |
2,182.90 |
2,183.20 |
0.0K |
| 15:58 |
2,183.30 |
2,183.30 |
2,183.30 |
2,183.30 |
0.0K |
| 15:59 |
2,183.60 |
2,183.60 |
2,183.40 |
2,183.40 |
0.0K |
| 16:00 |
2,183.30 |
2,183.40 |
2,183.30 |
2,183.40 |
0.0K |
| 16:01 |
2,183.40 |
2,183.40 |
2,183.40 |
2,183.40 |
0.0K |
| 16:02 |
2,183.40 |
2,183.40 |
2,183.40 |
2,183.40 |
0.0K |
| 16:03 |
2,183.40 |
2,183.40 |
2,183.40 |
2,183.40 |
0.0K |
| 16:04 |
2,183.40 |
2,183.40 |
2,182.70 |
2,182.70 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|