| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 07:30 |
2,224.35 |
2,224.35 |
2,220.70 |
2,223.97 |
0.0K |
| 07:31 |
2,222.97 |
2,224.70 |
2,222.12 |
2,224.70 |
0.0K |
| 07:32 |
2,224.97 |
2,228.63 |
2,224.97 |
2,226.48 |
0.0K |
| 07:33 |
2,226.18 |
2,226.92 |
2,225.93 |
2,225.93 |
0.0K |
| 07:34 |
2,226.03 |
2,226.39 |
2,225.51 |
2,226.39 |
0.0K |
| 07:35 |
2,226.53 |
2,226.88 |
2,226.53 |
2,226.80 |
0.0K |
| 07:36 |
2,228.54 |
2,228.94 |
2,227.81 |
2,228.94 |
0.0K |
| 07:37 |
2,229.63 |
2,230.39 |
2,229.53 |
2,230.39 |
0.0K |
| 07:38 |
2,230.52 |
2,230.63 |
2,229.48 |
2,229.48 |
0.0K |
| 07:39 |
2,230.52 |
2,230.72 |
2,229.85 |
2,230.72 |
0.0K |
| 07:40 |
2,230.65 |
2,230.77 |
2,229.90 |
2,229.90 |
0.0K |
| 07:41 |
2,230.01 |
2,230.01 |
2,228.97 |
2,228.97 |
0.0K |
| 07:42 |
2,228.76 |
2,229.20 |
2,228.76 |
2,229.20 |
0.0K |
| 07:43 |
2,229.63 |
2,230.04 |
2,229.06 |
2,229.65 |
0.0K |
| 07:44 |
2,229.99 |
2,229.99 |
2,229.24 |
2,229.74 |
0.0K |
| 07:45 |
2,229.86 |
2,229.86 |
2,229.20 |
2,229.20 |
0.0K |
| 07:46 |
2,229.28 |
2,230.45 |
2,229.28 |
2,230.23 |
0.0K |
| 07:47 |
2,230.25 |
2,230.64 |
2,229.84 |
2,229.84 |
0.0K |
| 07:48 |
2,230.95 |
2,231.47 |
2,230.95 |
2,231.47 |
0.0K |
| 07:49 |
2,231.91 |
2,232.86 |
2,230.52 |
2,230.52 |
0.0K |
| 07:50 |
2,229.98 |
2,230.53 |
2,229.98 |
2,230.53 |
0.0K |
| 07:51 |
2,230.34 |
2,232.07 |
2,230.30 |
2,230.30 |
0.0K |
| 07:52 |
2,230.33 |
2,230.41 |
2,230.19 |
2,230.41 |
0.0K |
| 07:53 |
2,229.70 |
2,229.82 |
2,229.24 |
2,229.24 |
0.0K |
| 07:54 |
2,228.50 |
2,228.87 |
2,228.46 |
2,228.67 |
0.0K |
| 07:55 |
2,228.51 |
2,228.51 |
2,227.52 |
2,227.92 |
0.0K |
| 07:56 |
2,227.46 |
2,227.46 |
2,226.50 |
2,226.50 |
0.0K |
| 07:57 |
2,226.32 |
2,226.32 |
2,225.46 |
2,225.69 |
0.0K |
| 07:58 |
2,225.69 |
2,226.05 |
2,225.40 |
2,226.05 |
0.0K |
| 07:59 |
2,226.21 |
2,226.21 |
2,225.13 |
2,225.26 |
0.0K |
| 08:00 |
2,227.15 |
2,227.63 |
2,227.02 |
2,227.02 |
0.0K |
| 08:01 |
2,227.34 |
2,227.87 |
2,227.02 |
2,227.02 |
0.0K |
| 08:02 |
2,225.82 |
2,226.10 |
2,225.82 |
2,225.96 |
0.0K |
| 08:03 |
2,225.89 |
2,226.76 |
2,225.89 |
2,226.58 |
0.0K |
| 08:04 |
2,226.29 |
2,227.29 |
2,226.29 |
2,227.29 |
0.0K |
| 08:05 |
2,227.57 |
2,227.65 |
2,226.80 |
2,227.40 |
0.0K |
| 08:06 |
2,227.71 |
2,227.71 |
2,225.74 |
2,225.74 |
0.0K |
| 08:07 |
2,225.64 |
2,225.64 |
2,225.33 |
2,225.44 |
0.0K |
| 08:08 |
2,225.40 |
2,225.95 |
2,225.32 |
2,225.84 |
0.0K |
| 08:09 |
2,226.01 |
2,226.26 |
2,225.94 |
2,226.26 |
0.0K |
| 08:10 |
2,226.24 |
2,226.24 |
2,225.59 |
2,225.59 |
0.0K |
| 08:11 |
2,225.67 |
2,226.22 |
2,225.62 |
2,225.75 |
0.0K |
| 08:12 |
2,226.00 |
2,226.67 |
2,226.00 |
2,226.50 |
0.0K |
| 08:13 |
2,226.82 |
2,226.82 |
2,225.52 |
2,225.52 |
0.0K |
| 08:14 |
2,225.47 |
2,225.85 |
2,225.27 |
2,225.85 |
0.0K |
| 08:15 |
2,225.63 |
2,226.34 |
2,225.63 |
2,226.34 |
0.0K |
| 08:16 |
2,226.44 |
2,227.24 |
2,226.44 |
2,226.98 |
0.0K |
| 08:17 |
2,226.97 |
2,227.14 |
2,226.95 |
2,226.95 |
0.0K |
| 08:18 |
2,227.14 |
2,227.14 |
2,226.31 |
2,226.31 |
0.0K |
| 08:19 |
2,225.30 |
2,225.30 |
2,224.33 |
2,224.33 |
0.0K |
| 08:20 |
2,224.23 |
2,224.23 |
2,223.19 |
2,223.19 |
0.0K |
| 08:21 |
2,223.00 |
2,223.00 |
2,222.42 |
2,222.68 |
0.0K |
| 08:22 |
2,222.56 |
2,222.67 |
2,222.29 |
2,222.29 |
0.0K |
| 08:23 |
2,222.55 |
2,222.55 |
2,221.85 |
2,221.85 |
0.0K |
| 08:24 |
2,222.02 |
2,222.06 |
2,221.80 |
2,222.06 |
0.0K |
| 08:25 |
2,222.51 |
2,222.51 |
2,221.57 |
2,221.57 |
0.0K |
| 08:26 |
2,221.69 |
2,221.69 |
2,220.82 |
2,220.82 |
0.0K |
| 08:27 |
2,220.21 |
2,220.68 |
2,220.21 |
2,220.61 |
0.0K |
| 08:28 |
2,220.76 |
2,220.76 |
2,220.38 |
2,220.69 |
0.0K |
| 08:29 |
2,220.46 |
2,220.52 |
2,220.17 |
2,220.17 |
0.0K |
| 08:30 |
2,220.57 |
2,220.57 |
2,220.30 |
2,220.53 |
0.0K |
| 08:31 |
2,220.86 |
2,221.63 |
2,220.86 |
2,221.63 |
0.0K |
| 08:32 |
2,221.46 |
2,221.46 |
2,219.68 |
2,220.03 |
0.0K |
| 08:33 |
2,220.08 |
2,220.08 |
2,219.04 |
2,219.04 |
0.0K |
| 08:34 |
2,219.37 |
2,219.69 |
2,219.31 |
2,219.69 |
0.0K |
| 08:35 |
2,219.60 |
2,219.60 |
2,219.45 |
2,219.58 |
0.0K |
| 08:36 |
2,219.81 |
2,219.81 |
2,218.34 |
2,218.50 |
0.0K |
| 08:37 |
2,218.26 |
2,219.00 |
2,218.26 |
2,219.00 |
0.0K |
| 08:38 |
2,218.27 |
2,218.95 |
2,218.27 |
2,218.95 |
0.0K |
| 08:39 |
2,218.83 |
2,218.84 |
2,218.20 |
2,218.20 |
0.0K |
| 08:40 |
2,218.25 |
2,218.93 |
2,218.25 |
2,218.91 |
0.0K |
| 08:41 |
2,218.52 |
2,218.52 |
2,218.29 |
2,218.29 |
0.0K |
| 08:42 |
2,218.37 |
2,218.50 |
2,217.79 |
2,217.79 |
0.0K |
| 08:43 |
2,217.80 |
2,217.94 |
2,217.69 |
2,217.69 |
0.0K |
| 08:44 |
2,217.26 |
2,217.84 |
2,217.26 |
2,217.79 |
0.0K |
| 08:45 |
2,217.92 |
2,217.92 |
2,217.81 |
2,217.92 |
0.0K |
| 08:46 |
2,217.81 |
2,218.37 |
2,217.81 |
2,218.37 |
0.0K |
| 08:47 |
2,218.15 |
2,218.17 |
2,217.97 |
2,218.17 |
0.0K |
| 08:48 |
2,217.83 |
2,218.64 |
2,217.83 |
2,218.64 |
0.0K |
| 08:49 |
2,218.68 |
2,218.68 |
2,218.40 |
2,218.56 |
0.0K |
| 08:50 |
2,218.60 |
2,218.60 |
2,218.31 |
2,218.31 |
0.0K |
| 08:51 |
2,217.97 |
2,218.17 |
2,217.97 |
2,218.08 |
0.0K |
| 08:52 |
2,217.79 |
2,217.79 |
2,217.41 |
2,217.75 |
0.0K |
| 08:53 |
2,218.04 |
2,218.15 |
2,217.93 |
2,217.93 |
0.0K |
| 08:54 |
2,218.07 |
2,218.07 |
2,217.75 |
2,217.98 |
0.0K |
| 08:55 |
2,218.09 |
2,218.09 |
2,217.52 |
2,217.63 |
0.0K |
| 08:56 |
2,217.55 |
2,217.55 |
2,217.11 |
2,217.11 |
0.0K |
| 08:57 |
2,216.77 |
2,217.18 |
2,216.77 |
2,216.95 |
0.0K |
| 08:58 |
2,216.87 |
2,216.94 |
2,216.63 |
2,216.63 |
0.0K |
| 08:59 |
2,216.88 |
2,217.56 |
2,216.88 |
2,217.56 |
0.0K |
| 09:00 |
2,217.52 |
2,217.52 |
2,216.66 |
2,216.83 |
0.0K |
| 09:01 |
2,216.21 |
2,216.21 |
2,216.09 |
2,216.10 |
0.0K |
| 09:02 |
2,216.32 |
2,216.32 |
2,215.00 |
2,215.00 |
0.0K |
| 09:03 |
2,214.81 |
2,214.85 |
2,214.79 |
2,214.85 |
0.0K |
| 09:04 |
2,214.58 |
2,214.84 |
2,214.56 |
2,214.77 |
0.0K |
| 09:05 |
2,214.13 |
2,214.13 |
2,213.74 |
2,213.81 |
0.0K |
| 09:06 |
2,213.44 |
2,213.44 |
2,212.66 |
2,212.70 |
0.0K |
| 09:07 |
2,212.69 |
2,212.85 |
2,212.56 |
2,212.85 |
0.0K |
| 09:08 |
2,212.82 |
2,213.09 |
2,212.82 |
2,212.95 |
0.0K |
| 09:09 |
2,213.15 |
2,213.44 |
2,212.92 |
2,212.92 |
0.0K |
| 09:10 |
2,212.50 |
2,212.72 |
2,212.27 |
2,212.27 |
0.0K |
| 09:11 |
2,212.20 |
2,212.65 |
2,212.20 |
2,212.65 |
0.0K |
| 09:12 |
2,212.68 |
2,212.68 |
2,211.95 |
2,211.95 |
0.0K |
| 09:13 |
2,211.97 |
2,212.37 |
2,211.97 |
2,212.37 |
0.0K |
| 09:14 |
2,212.42 |
2,212.53 |
2,212.31 |
2,212.53 |
0.0K |
| 09:15 |
2,212.36 |
2,212.63 |
2,212.36 |
2,212.63 |
0.0K |
| 09:16 |
2,212.45 |
2,212.45 |
2,211.91 |
2,211.91 |
0.0K |
| 09:17 |
2,211.65 |
2,211.66 |
2,211.29 |
2,211.29 |
0.0K |
| 09:18 |
2,211.69 |
2,211.69 |
2,211.39 |
2,211.51 |
0.0K |
| 09:19 |
2,211.32 |
2,211.32 |
2,211.13 |
2,211.16 |
0.0K |
| 09:20 |
2,210.82 |
2,211.12 |
2,210.82 |
2,211.12 |
0.0K |
| 09:21 |
2,211.20 |
2,211.46 |
2,211.04 |
2,211.04 |
0.0K |
| 09:22 |
2,211.08 |
2,211.08 |
2,210.91 |
2,210.99 |
0.0K |
| 09:23 |
2,211.60 |
2,211.60 |
2,211.22 |
2,211.22 |
0.0K |
| 09:24 |
2,211.25 |
2,211.25 |
2,210.77 |
2,210.77 |
0.0K |
| 09:25 |
2,210.57 |
2,210.57 |
2,210.29 |
2,210.29 |
0.0K |
| 09:26 |
2,210.07 |
2,210.28 |
2,209.82 |
2,209.82 |
0.0K |
| 09:27 |
2,209.82 |
2,210.10 |
2,209.82 |
2,210.10 |
0.0K |
| 09:28 |
2,210.13 |
2,210.13 |
2,209.84 |
2,209.84 |
0.0K |
| 09:29 |
2,210.04 |
2,210.04 |
2,209.72 |
2,209.74 |
0.0K |
| 09:30 |
2,209.58 |
2,210.08 |
2,209.58 |
2,209.88 |
0.0K |
| 09:31 |
2,210.29 |
2,210.29 |
2,209.46 |
2,209.46 |
0.0K |
| 09:32 |
2,209.02 |
2,209.02 |
2,208.20 |
2,208.20 |
0.0K |
| 09:33 |
2,208.42 |
2,209.01 |
2,208.42 |
2,209.01 |
0.0K |
| 09:34 |
2,208.84 |
2,208.86 |
2,208.59 |
2,208.59 |
0.0K |
| 09:35 |
2,208.84 |
2,208.84 |
2,208.22 |
2,208.29 |
0.0K |
| 09:36 |
2,208.46 |
2,208.46 |
2,208.34 |
2,208.37 |
0.0K |
| 09:37 |
2,208.69 |
2,209.03 |
2,208.69 |
2,209.03 |
0.0K |
| 09:38 |
2,209.10 |
2,209.10 |
2,208.16 |
2,208.16 |
0.0K |
| 09:39 |
2,208.49 |
2,208.92 |
2,208.49 |
2,208.92 |
0.0K |
| 09:40 |
2,208.88 |
2,209.03 |
2,208.81 |
2,208.87 |
0.0K |
| 09:41 |
2,209.22 |
2,209.55 |
2,208.83 |
2,208.83 |
0.0K |
| 09:42 |
2,209.06 |
2,209.06 |
2,208.51 |
2,208.51 |
0.0K |
| 09:43 |
2,208.59 |
2,208.59 |
2,208.22 |
2,208.50 |
0.0K |
| 09:44 |
2,208.40 |
2,208.40 |
2,207.54 |
2,208.03 |
0.0K |
| 09:45 |
2,208.81 |
2,209.31 |
2,208.81 |
2,209.31 |
0.0K |
| 09:46 |
2,209.37 |
2,209.49 |
2,209.17 |
2,209.17 |
0.0K |
| 09:47 |
2,209.00 |
2,209.16 |
2,208.93 |
2,208.93 |
0.0K |
| 09:48 |
2,208.76 |
2,209.06 |
2,208.67 |
2,209.06 |
0.0K |
| 09:49 |
2,208.82 |
2,209.12 |
2,208.82 |
2,208.86 |
0.0K |
| 09:50 |
2,208.84 |
2,208.97 |
2,208.67 |
2,208.67 |
0.0K |
| 09:51 |
2,208.33 |
2,208.62 |
2,208.32 |
2,208.62 |
0.0K |
| 09:52 |
2,208.03 |
2,208.32 |
2,208.01 |
2,208.01 |
0.0K |
| 09:53 |
2,207.59 |
2,208.30 |
2,207.59 |
2,208.30 |
0.0K |
| 09:54 |
2,208.26 |
2,209.02 |
2,208.26 |
2,209.02 |
0.0K |
| 09:55 |
2,209.63 |
2,209.63 |
2,209.59 |
2,209.62 |
0.0K |
| 09:56 |
2,209.73 |
2,209.73 |
2,208.72 |
2,208.72 |
0.0K |
| 09:57 |
2,208.56 |
2,209.21 |
2,208.56 |
2,209.21 |
0.0K |
| 09:58 |
2,209.15 |
2,209.51 |
2,209.15 |
2,209.51 |
0.0K |
| 09:59 |
2,209.65 |
2,209.70 |
2,209.60 |
2,209.69 |
0.0K |
| 10:00 |
2,209.87 |
2,210.32 |
2,209.58 |
2,209.58 |
0.0K |
| 10:01 |
2,209.50 |
2,209.50 |
2,209.19 |
2,209.30 |
0.0K |
| 10:02 |
2,209.60 |
2,210.03 |
2,209.22 |
2,210.03 |
0.0K |
| 10:03 |
2,209.49 |
2,210.02 |
2,209.49 |
2,210.02 |
0.0K |
| 10:04 |
2,210.09 |
2,210.13 |
2,209.95 |
2,210.07 |
0.0K |
| 10:05 |
2,210.12 |
2,210.50 |
2,209.91 |
2,210.50 |
0.0K |
| 10:06 |
2,210.45 |
2,210.54 |
2,209.95 |
2,209.95 |
0.0K |
| 10:07 |
2,209.48 |
2,209.48 |
2,209.07 |
2,209.22 |
0.0K |
| 10:08 |
2,209.74 |
2,209.74 |
2,208.93 |
2,208.93 |
0.0K |
| 10:09 |
2,208.72 |
2,209.97 |
2,208.72 |
2,209.97 |
0.0K |
| 10:10 |
2,210.11 |
2,210.69 |
2,210.11 |
2,210.58 |
0.0K |
| 10:11 |
2,210.88 |
2,210.88 |
2,210.11 |
2,210.11 |
0.0K |
| 10:12 |
2,210.19 |
2,210.20 |
2,209.90 |
2,210.05 |
0.0K |
| 10:13 |
2,210.12 |
2,210.25 |
2,210.03 |
2,210.19 |
0.0K |
| 10:14 |
2,210.14 |
2,210.19 |
2,210.02 |
2,210.02 |
0.0K |
| 10:15 |
2,210.27 |
2,210.27 |
2,209.77 |
2,210.23 |
0.0K |
| 10:16 |
2,210.45 |
2,211.12 |
2,210.45 |
2,211.12 |
0.0K |
| 10:17 |
2,211.41 |
2,211.42 |
2,211.21 |
2,211.21 |
0.0K |
| 10:18 |
2,211.32 |
2,211.32 |
2,210.98 |
2,211.15 |
0.0K |
| 10:19 |
2,210.38 |
2,211.42 |
2,210.38 |
2,211.27 |
0.0K |
| 10:20 |
2,211.15 |
2,211.60 |
2,211.15 |
2,211.60 |
0.0K |
| 10:21 |
2,211.93 |
2,212.50 |
2,211.93 |
2,212.36 |
0.0K |
| 10:22 |
2,212.49 |
2,212.70 |
2,212.49 |
2,212.58 |
0.0K |
| 10:23 |
2,212.87 |
2,212.87 |
2,212.37 |
2,212.37 |
0.0K |
| 10:24 |
2,212.39 |
2,212.69 |
2,212.39 |
2,212.69 |
0.0K |
| 10:25 |
2,212.94 |
2,212.94 |
2,211.94 |
2,211.94 |
0.0K |
| 10:26 |
2,211.91 |
2,212.27 |
2,211.91 |
2,212.12 |
0.0K |
| 10:27 |
2,212.23 |
2,212.23 |
2,211.83 |
2,212.09 |
0.0K |
| 10:28 |
2,212.22 |
2,212.42 |
2,211.78 |
2,211.78 |
0.0K |
| 10:29 |
2,212.16 |
2,212.36 |
2,212.16 |
2,212.36 |
0.0K |
| 10:30 |
2,212.21 |
2,212.21 |
2,211.80 |
2,212.21 |
0.0K |
| 10:31 |
2,212.51 |
2,212.51 |
2,211.32 |
2,211.32 |
0.0K |
| 10:32 |
2,211.40 |
2,211.40 |
2,211.28 |
2,211.32 |
0.0K |
| 10:33 |
2,211.40 |
2,212.14 |
2,211.40 |
2,212.14 |
0.0K |
| 10:34 |
2,212.24 |
2,212.27 |
2,212.00 |
2,212.27 |
0.0K |
| 10:35 |
2,212.42 |
2,212.42 |
2,212.13 |
2,212.13 |
0.0K |
| 10:36 |
2,212.52 |
2,212.52 |
2,212.05 |
2,212.05 |
0.0K |
| 10:37 |
2,212.13 |
2,212.24 |
2,211.74 |
2,211.74 |
0.0K |
| 10:38 |
2,211.72 |
2,211.80 |
2,211.63 |
2,211.80 |
0.0K |
| 10:39 |
2,211.61 |
2,211.61 |
2,211.34 |
2,211.34 |
0.0K |
| 10:40 |
2,211.22 |
2,211.22 |
2,210.36 |
2,210.53 |
0.0K |
| 10:41 |
2,210.67 |
2,210.67 |
2,210.12 |
2,210.12 |
0.0K |
| 10:42 |
2,210.26 |
2,210.32 |
2,210.23 |
2,210.27 |
0.0K |
| 10:43 |
2,210.03 |
2,210.18 |
2,209.94 |
2,210.11 |
0.0K |
| 10:44 |
2,209.83 |
2,209.83 |
2,208.67 |
2,208.67 |
0.0K |
| 10:45 |
2,208.66 |
2,208.79 |
2,208.66 |
2,208.67 |
0.0K |
| 10:46 |
2,208.52 |
2,208.52 |
2,208.22 |
2,208.22 |
0.0K |
| 10:47 |
2,208.27 |
2,208.29 |
2,208.26 |
2,208.29 |
0.0K |
| 10:48 |
2,208.03 |
2,208.50 |
2,208.03 |
2,208.50 |
0.0K |
| 10:49 |
2,208.37 |
2,208.37 |
2,208.01 |
2,208.08 |
0.0K |
| 10:50 |
2,207.88 |
2,208.60 |
2,207.20 |
2,207.20 |
0.0K |
| 10:51 |
2,207.27 |
2,207.27 |
2,206.60 |
2,206.65 |
0.0K |
| 10:52 |
2,206.46 |
2,206.60 |
2,206.29 |
2,206.29 |
0.0K |
| 10:53 |
2,206.24 |
2,206.57 |
2,206.03 |
2,206.03 |
0.0K |
| 10:54 |
2,206.46 |
2,206.58 |
2,205.89 |
2,205.89 |
0.0K |
| 10:55 |
2,206.09 |
2,206.48 |
2,206.09 |
2,206.48 |
0.0K |
| 10:56 |
2,206.39 |
2,206.51 |
2,205.90 |
2,205.90 |
0.0K |
| 10:57 |
2,205.91 |
2,206.05 |
2,205.91 |
2,206.05 |
0.0K |
| 10:58 |
2,206.04 |
2,206.17 |
2,205.87 |
2,206.17 |
0.0K |
| 10:59 |
2,206.26 |
2,206.75 |
2,206.26 |
2,206.75 |
0.0K |
| 11:00 |
2,206.83 |
2,207.97 |
2,206.83 |
2,207.85 |
0.0K |
| 11:01 |
2,207.83 |
2,207.83 |
2,207.54 |
2,207.54 |
0.0K |
| 11:02 |
2,207.80 |
2,207.80 |
2,207.49 |
2,207.49 |
0.0K |
| 11:03 |
2,207.52 |
2,207.53 |
2,207.39 |
2,207.39 |
0.0K |
| 11:04 |
2,207.13 |
2,207.13 |
2,206.65 |
2,206.65 |
0.0K |
| 11:05 |
2,206.48 |
2,206.60 |
2,206.38 |
2,206.38 |
0.0K |
| 11:06 |
2,206.57 |
2,206.57 |
2,206.04 |
2,206.20 |
0.0K |
| 11:07 |
2,206.23 |
2,206.39 |
2,206.23 |
2,206.29 |
0.0K |
| 11:08 |
2,206.31 |
2,206.71 |
2,206.31 |
2,206.70 |
0.0K |
| 11:09 |
2,206.35 |
2,206.86 |
2,206.17 |
2,206.17 |
0.0K |
| 11:10 |
2,206.06 |
2,206.06 |
2,205.47 |
2,205.47 |
0.0K |
| 11:11 |
2,205.99 |
2,206.34 |
2,205.95 |
2,206.34 |
0.0K |
| 11:12 |
2,206.27 |
2,206.73 |
2,206.20 |
2,206.20 |
0.0K |
| 11:13 |
2,206.77 |
2,207.43 |
2,206.44 |
2,207.43 |
0.0K |
| 11:14 |
2,206.69 |
2,207.00 |
2,206.49 |
2,207.00 |
0.0K |
| 11:15 |
2,206.79 |
2,207.46 |
2,206.67 |
2,207.46 |
0.0K |
| 11:16 |
2,207.51 |
2,207.73 |
2,207.46 |
2,207.73 |
0.0K |
| 11:17 |
2,207.88 |
2,208.51 |
2,207.76 |
2,208.51 |
0.0K |
| 11:18 |
2,208.82 |
2,208.82 |
2,208.49 |
2,208.54 |
0.0K |
| 11:19 |
2,208.42 |
2,208.65 |
2,208.41 |
2,208.41 |
0.0K |
| 11:20 |
2,207.98 |
2,208.20 |
2,207.88 |
2,207.88 |
0.0K |
| 11:21 |
2,207.48 |
2,207.71 |
2,207.39 |
2,207.39 |
0.0K |
| 11:22 |
2,207.68 |
2,207.82 |
2,207.61 |
2,207.61 |
0.0K |
| 11:23 |
2,207.39 |
2,207.39 |
2,207.12 |
2,207.13 |
0.0K |
| 11:24 |
2,207.15 |
2,207.24 |
2,207.07 |
2,207.17 |
0.0K |
| 11:25 |
2,207.25 |
2,207.39 |
2,207.17 |
2,207.35 |
0.0K |
| 11:26 |
2,207.31 |
2,208.06 |
2,207.31 |
2,207.67 |
0.0K |
| 11:27 |
2,207.91 |
2,207.91 |
2,207.26 |
2,207.26 |
0.0K |
| 11:28 |
2,207.48 |
2,207.48 |
2,206.92 |
2,207.06 |
0.0K |
| 11:29 |
2,207.05 |
2,207.21 |
2,206.94 |
2,206.94 |
0.0K |
| 11:30 |
2,207.06 |
2,207.62 |
2,206.75 |
2,207.62 |
0.0K |
| 11:31 |
2,207.77 |
2,207.92 |
2,207.70 |
2,207.79 |
0.0K |
| 11:32 |
2,207.91 |
2,207.91 |
2,207.60 |
2,207.60 |
0.0K |
| 11:33 |
2,207.56 |
2,208.35 |
2,207.56 |
2,208.35 |
0.0K |
| 11:34 |
2,208.13 |
2,208.13 |
2,207.59 |
2,207.59 |
0.0K |
| 11:35 |
2,207.33 |
2,207.82 |
2,207.08 |
2,207.82 |
0.0K |
| 11:36 |
2,207.21 |
2,207.21 |
2,206.71 |
2,206.78 |
0.0K |
| 11:37 |
2,206.85 |
2,207.46 |
2,206.85 |
2,207.46 |
0.0K |
| 11:38 |
2,207.24 |
2,207.79 |
2,207.24 |
2,207.79 |
0.0K |
| 11:39 |
2,207.43 |
2,207.90 |
2,207.38 |
2,207.90 |
0.0K |
| 11:40 |
2,207.60 |
2,207.64 |
2,207.44 |
2,207.64 |
0.0K |
| 11:41 |
2,207.47 |
2,207.47 |
2,207.27 |
2,207.46 |
0.0K |
| 11:42 |
2,207.45 |
2,207.48 |
2,207.12 |
2,207.12 |
0.0K |
| 11:43 |
2,207.62 |
2,207.86 |
2,207.62 |
2,207.66 |
0.0K |
| 11:44 |
2,207.66 |
2,207.66 |
2,207.18 |
2,207.18 |
0.0K |
| 11:45 |
2,207.35 |
2,207.57 |
2,207.35 |
2,207.52 |
0.0K |
| 11:46 |
2,207.56 |
2,207.56 |
2,207.34 |
2,207.34 |
0.0K |
| 11:47 |
2,207.81 |
2,207.81 |
2,207.14 |
2,207.47 |
0.0K |
| 11:48 |
2,207.51 |
2,207.51 |
2,207.35 |
2,207.42 |
0.0K |
| 11:49 |
2,207.33 |
2,207.33 |
2,206.82 |
2,206.90 |
0.0K |
| 11:50 |
2,207.44 |
2,207.44 |
2,207.00 |
2,207.14 |
0.0K |
| 11:51 |
2,207.15 |
2,207.16 |
2,206.86 |
2,206.86 |
0.0K |
| 11:52 |
2,206.86 |
2,207.08 |
2,206.86 |
2,206.86 |
0.0K |
| 11:53 |
2,206.90 |
2,206.90 |
2,206.50 |
2,206.50 |
0.0K |
| 11:54 |
2,206.82 |
2,206.82 |
2,206.24 |
2,206.24 |
0.0K |
| 11:55 |
2,206.37 |
2,206.43 |
2,206.07 |
2,206.07 |
0.0K |
| 11:56 |
2,206.07 |
2,206.30 |
2,206.07 |
2,206.16 |
0.0K |
| 11:57 |
2,206.29 |
2,206.81 |
2,206.29 |
2,206.81 |
0.0K |
| 11:58 |
2,206.52 |
2,207.22 |
2,206.52 |
2,207.22 |
0.0K |
| 11:59 |
2,207.40 |
2,208.14 |
2,206.33 |
2,208.14 |
0.0K |
| 12:00 |
2,207.42 |
2,209.24 |
2,207.42 |
2,208.43 |
0.0K |
| 12:01 |
2,207.89 |
2,208.26 |
2,207.89 |
2,208.10 |
0.0K |
| 12:02 |
2,208.79 |
2,208.79 |
2,208.44 |
2,208.78 |
0.0K |
| 12:03 |
2,209.12 |
2,211.09 |
2,209.12 |
2,211.09 |
0.0K |
| 12:04 |
2,211.64 |
2,214.12 |
2,211.64 |
2,213.66 |
0.0K |
| 12:05 |
2,213.14 |
2,216.23 |
2,213.14 |
2,216.23 |
0.0K |
| 12:06 |
2,216.39 |
2,216.39 |
2,215.01 |
2,215.01 |
0.0K |
| 12:07 |
2,215.28 |
2,216.52 |
2,214.93 |
2,215.74 |
0.0K |
| 12:08 |
2,216.45 |
2,216.45 |
2,214.31 |
2,214.31 |
0.0K |
| 12:09 |
2,213.57 |
2,213.57 |
2,212.19 |
2,212.19 |
0.0K |
| 12:10 |
2,211.68 |
2,211.68 |
2,209.74 |
2,209.74 |
0.0K |
| 12:11 |
2,210.00 |
2,210.36 |
2,209.87 |
2,210.01 |
0.0K |
| 12:12 |
2,210.23 |
2,210.32 |
2,209.23 |
2,209.23 |
0.0K |
| 12:13 |
2,209.10 |
2,209.10 |
2,208.76 |
2,208.76 |
0.0K |
| 12:14 |
2,208.78 |
2,208.80 |
2,207.73 |
2,207.73 |
0.0K |
| 12:15 |
2,207.78 |
2,208.14 |
2,207.03 |
2,207.03 |
0.0K |
| 12:16 |
2,207.28 |
2,207.29 |
2,207.02 |
2,207.02 |
0.0K |
| 12:17 |
2,207.43 |
2,207.80 |
2,207.35 |
2,207.50 |
0.0K |
| 12:18 |
2,207.92 |
2,208.01 |
2,207.88 |
2,207.88 |
0.0K |
| 12:19 |
2,208.00 |
2,208.34 |
2,208.00 |
2,208.34 |
0.0K |
| 12:20 |
2,208.63 |
2,208.95 |
2,208.63 |
2,208.95 |
0.0K |
| 12:21 |
2,208.36 |
2,208.36 |
2,207.24 |
2,207.24 |
0.0K |
| 12:22 |
2,207.53 |
2,208.94 |
2,207.53 |
2,208.94 |
0.0K |
| 12:23 |
2,209.22 |
2,209.26 |
2,209.16 |
2,209.16 |
0.0K |
| 12:24 |
2,209.34 |
2,209.34 |
2,208.78 |
2,208.98 |
0.0K |
| 12:25 |
2,208.90 |
2,209.00 |
2,208.79 |
2,208.89 |
0.0K |
| 12:26 |
2,208.77 |
2,208.99 |
2,208.57 |
2,208.99 |
0.0K |
| 12:27 |
2,211.38 |
2,213.77 |
2,211.38 |
2,213.77 |
0.0K |
| 12:28 |
2,213.04 |
2,213.04 |
2,211.72 |
2,211.72 |
0.0K |
| 12:29 |
2,211.95 |
2,211.95 |
2,211.27 |
2,211.27 |
0.0K |
| 12:30 |
2,211.23 |
2,211.23 |
2,210.62 |
2,210.83 |
0.0K |
| 12:31 |
2,210.17 |
2,210.72 |
2,210.17 |
2,210.72 |
0.0K |
| 12:32 |
2,210.68 |
2,210.68 |
2,209.61 |
2,209.61 |
0.0K |
| 12:33 |
2,209.52 |
2,209.85 |
2,209.52 |
2,209.75 |
0.0K |
| 12:34 |
2,209.40 |
2,209.83 |
2,209.14 |
2,209.83 |
0.0K |
| 12:35 |
2,209.93 |
2,209.93 |
2,208.74 |
2,208.74 |
0.0K |
| 12:36 |
2,209.12 |
2,210.00 |
2,209.12 |
2,210.00 |
0.0K |
| 12:37 |
2,209.66 |
2,209.66 |
2,208.91 |
2,208.91 |
0.0K |
| 12:38 |
2,208.50 |
2,208.50 |
2,207.71 |
2,207.71 |
0.0K |
| 12:39 |
2,207.84 |
2,207.84 |
2,206.17 |
2,206.17 |
0.0K |
| 12:40 |
2,206.59 |
2,206.67 |
2,205.84 |
2,206.67 |
0.0K |
| 12:41 |
2,207.16 |
2,207.44 |
2,206.95 |
2,206.95 |
0.0K |
| 12:42 |
2,207.18 |
2,207.33 |
2,207.18 |
2,207.33 |
0.0K |
| 12:43 |
2,207.19 |
2,207.19 |
2,206.18 |
2,206.18 |
0.0K |
| 12:44 |
2,206.28 |
2,206.28 |
2,205.28 |
2,205.28 |
0.0K |
| 12:45 |
2,205.80 |
2,208.92 |
2,205.80 |
2,208.92 |
0.0K |
| 12:46 |
2,208.95 |
2,209.98 |
2,207.28 |
2,209.98 |
0.0K |
| 12:47 |
2,209.62 |
2,209.90 |
2,209.62 |
2,209.86 |
0.0K |
| 12:48 |
2,209.40 |
2,209.40 |
2,208.38 |
2,209.02 |
0.0K |
| 12:49 |
2,209.30 |
2,209.64 |
2,209.30 |
2,209.35 |
0.0K |
| 12:50 |
2,209.95 |
2,209.97 |
2,209.08 |
2,209.08 |
0.0K |
| 12:51 |
2,208.90 |
2,208.90 |
2,207.90 |
2,207.90 |
0.0K |
| 12:52 |
2,207.85 |
2,207.85 |
2,206.55 |
2,206.55 |
0.0K |
| 12:53 |
2,206.01 |
2,206.10 |
2,205.93 |
2,205.93 |
0.0K |
| 12:54 |
2,206.00 |
2,206.19 |
2,205.84 |
2,206.19 |
0.0K |
| 12:55 |
2,205.87 |
2,208.06 |
2,205.87 |
2,208.06 |
0.0K |
| 12:56 |
2,207.77 |
2,208.13 |
2,207.66 |
2,207.74 |
0.0K |
| 12:57 |
2,207.09 |
2,207.22 |
2,206.75 |
2,207.06 |
0.0K |
| 12:58 |
2,207.52 |
2,209.29 |
2,207.52 |
2,209.03 |
0.0K |
| 12:59 |
2,209.53 |
2,209.81 |
2,209.53 |
2,209.74 |
0.0K |
| 13:00 |
2,210.28 |
2,211.34 |
2,210.28 |
2,210.75 |
0.0K |
| 13:01 |
2,210.47 |
2,210.70 |
2,209.08 |
2,210.70 |
0.0K |
| 13:02 |
2,210.57 |
2,211.06 |
2,210.57 |
2,211.06 |
0.0K |
| 13:03 |
2,211.10 |
2,211.10 |
2,210.50 |
2,210.50 |
0.0K |
| 13:04 |
2,210.13 |
2,210.17 |
2,209.82 |
2,209.82 |
0.0K |
| 13:05 |
2,210.35 |
2,210.35 |
2,208.73 |
2,208.73 |
0.0K |
| 13:06 |
2,208.66 |
2,208.76 |
2,208.24 |
2,208.24 |
0.0K |
| 13:07 |
2,208.41 |
2,208.41 |
2,207.56 |
2,207.56 |
0.0K |
| 13:08 |
2,207.71 |
2,207.93 |
2,207.67 |
2,207.85 |
0.0K |
| 13:09 |
2,207.90 |
2,207.91 |
2,206.75 |
2,206.75 |
0.0K |
| 13:10 |
2,206.73 |
2,207.29 |
2,206.73 |
2,207.08 |
0.0K |
| 13:11 |
2,206.13 |
2,206.15 |
2,205.72 |
2,205.73 |
0.0K |
| 13:12 |
2,206.24 |
2,206.37 |
2,206.01 |
2,206.23 |
0.0K |
| 13:13 |
2,206.30 |
2,206.64 |
2,206.30 |
2,206.64 |
0.0K |
| 13:14 |
2,206.33 |
2,206.48 |
2,206.09 |
2,206.48 |
0.0K |
| 13:15 |
2,206.31 |
2,206.56 |
2,205.77 |
2,205.77 |
0.0K |
| 13:16 |
2,205.71 |
2,207.32 |
2,205.54 |
2,207.32 |
0.0K |
| 13:17 |
2,207.37 |
2,208.16 |
2,207.23 |
2,208.16 |
0.0K |
| 13:18 |
2,208.24 |
2,208.80 |
2,207.67 |
2,207.67 |
0.0K |
| 13:19 |
2,207.73 |
2,207.75 |
2,207.39 |
2,207.39 |
0.0K |
| 13:20 |
2,207.89 |
2,208.16 |
2,207.89 |
2,208.16 |
0.0K |
| 13:21 |
2,208.16 |
2,208.82 |
2,207.91 |
2,208.37 |
0.0K |
| 13:22 |
2,208.39 |
2,209.65 |
2,208.26 |
2,209.65 |
0.0K |
| 13:23 |
2,209.34 |
2,209.34 |
2,208.91 |
2,208.91 |
0.0K |
| 13:24 |
2,208.80 |
2,209.19 |
2,208.71 |
2,209.19 |
0.0K |
| 13:25 |
2,208.88 |
2,208.88 |
2,208.53 |
2,208.53 |
0.0K |
| 13:26 |
2,207.34 |
2,209.11 |
2,207.34 |
2,209.11 |
0.0K |
| 13:27 |
2,209.10 |
2,211.34 |
2,208.84 |
2,211.34 |
0.0K |
| 13:28 |
2,211.96 |
2,211.96 |
2,209.76 |
2,209.76 |
0.0K |
| 13:29 |
2,209.89 |
2,209.89 |
2,209.60 |
2,209.63 |
0.0K |
| 13:30 |
2,208.69 |
2,208.89 |
2,208.42 |
2,208.89 |
0.0K |
| 13:31 |
2,208.65 |
2,210.68 |
2,208.65 |
2,210.48 |
0.0K |
| 13:32 |
2,209.47 |
2,210.07 |
2,208.83 |
2,208.83 |
0.0K |
| 13:33 |
2,208.99 |
2,209.72 |
2,208.92 |
2,209.72 |
0.0K |
| 13:34 |
2,208.71 |
2,208.71 |
2,208.38 |
2,208.38 |
0.0K |
| 13:35 |
2,208.47 |
2,208.47 |
2,208.21 |
2,208.44 |
0.0K |
| 13:36 |
2,208.62 |
2,209.20 |
2,208.62 |
2,209.20 |
0.0K |
| 13:37 |
2,209.08 |
2,210.15 |
2,209.08 |
2,210.15 |
0.0K |
| 13:38 |
2,210.02 |
2,212.13 |
2,210.02 |
2,212.13 |
0.0K |
| 13:39 |
2,211.69 |
2,211.69 |
2,210.90 |
2,211.04 |
0.0K |
| 13:40 |
2,210.49 |
2,212.26 |
2,210.49 |
2,212.26 |
0.0K |
| 13:41 |
2,211.84 |
2,211.84 |
2,210.92 |
2,210.92 |
0.0K |
| 13:42 |
2,210.84 |
2,213.19 |
2,210.84 |
2,213.19 |
0.0K |
| 13:43 |
2,213.33 |
2,213.46 |
2,212.94 |
2,213.15 |
0.0K |
| 13:44 |
2,212.80 |
2,212.80 |
2,211.55 |
2,211.55 |
0.0K |
| 13:45 |
2,211.27 |
2,211.27 |
2,210.82 |
2,210.94 |
0.0K |
| 13:46 |
2,211.08 |
2,211.64 |
2,211.08 |
2,211.43 |
0.0K |
| 13:47 |
2,211.38 |
2,211.83 |
2,211.12 |
2,211.66 |
0.0K |
| 13:48 |
2,211.03 |
2,211.03 |
2,210.77 |
2,211.01 |
0.0K |
| 13:49 |
2,211.43 |
2,211.60 |
2,211.33 |
2,211.33 |
0.0K |
| 13:50 |
2,212.85 |
2,213.33 |
2,212.71 |
2,212.71 |
0.0K |
| 13:51 |
2,213.26 |
2,213.26 |
2,211.79 |
2,211.79 |
0.0K |
| 13:52 |
2,211.30 |
2,211.30 |
2,210.32 |
2,210.32 |
0.0K |
| 13:53 |
2,210.16 |
2,210.16 |
2,209.50 |
2,209.60 |
0.0K |
| 13:54 |
2,209.58 |
2,210.38 |
2,209.58 |
2,210.13 |
0.0K |
| 13:55 |
2,210.79 |
2,210.79 |
2,209.69 |
2,209.83 |
0.0K |
| 13:56 |
2,209.56 |
2,209.59 |
2,209.07 |
2,209.07 |
0.0K |
| 13:57 |
2,208.93 |
2,209.12 |
2,208.78 |
2,209.12 |
0.0K |
| 13:58 |
2,209.14 |
2,209.14 |
2,207.49 |
2,207.49 |
0.0K |
| 13:59 |
2,207.50 |
2,208.54 |
2,207.50 |
2,208.14 |
0.0K |
| 14:00 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:01 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:02 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:03 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:04 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:05 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:06 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:07 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:08 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:09 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:10 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:11 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:12 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:13 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:14 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:15 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:16 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:17 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:18 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:19 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:20 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:21 |
2,207.47 |
2,207.47 |
2,207.47 |
2,207.47 |
0.0K |
| 14:22 |
2,207.47 |
2,210.54 |
2,207.47 |
2,210.54 |
0.0K |
| 14:23 |
2,210.54 |
2,210.54 |
2,210.54 |
2,210.54 |
0.0K |
| 14:24 |
2,210.54 |
2,210.54 |
2,210.54 |
2,210.54 |
0.0K |
| 14:25 |
2,210.54 |
2,210.54 |
2,210.54 |
2,210.54 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|