| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,171.05 |
2,171.05 |
2,168.12 |
2,169.46 |
0.0K |
| 09:31 |
2,169.20 |
2,170.62 |
2,167.22 |
2,167.22 |
0.0K |
| 09:32 |
2,168.26 |
2,172.14 |
2,168.26 |
2,172.14 |
0.0K |
| 09:33 |
2,170.67 |
2,171.60 |
2,170.67 |
2,171.41 |
0.0K |
| 09:34 |
2,170.98 |
2,170.98 |
2,169.79 |
2,169.85 |
0.0K |
| 09:35 |
2,169.62 |
2,169.97 |
2,169.42 |
2,169.97 |
0.0K |
| 09:36 |
2,171.10 |
2,173.68 |
2,171.10 |
2,173.68 |
0.0K |
| 09:37 |
2,173.80 |
2,173.80 |
2,172.97 |
2,172.97 |
0.0K |
| 09:38 |
2,173.78 |
2,173.78 |
2,172.44 |
2,172.44 |
0.0K |
| 09:39 |
2,172.73 |
2,172.73 |
2,171.92 |
2,172.25 |
0.0K |
| 09:40 |
2,172.45 |
2,172.96 |
2,172.30 |
2,172.45 |
0.0K |
| 09:41 |
2,172.02 |
2,172.03 |
2,171.64 |
2,172.03 |
0.0K |
| 09:42 |
2,171.75 |
2,171.75 |
2,169.41 |
2,169.41 |
0.0K |
| 09:43 |
2,169.24 |
2,170.02 |
2,169.24 |
2,169.56 |
0.0K |
| 09:44 |
2,170.20 |
2,171.20 |
2,170.20 |
2,171.19 |
0.0K |
| 09:45 |
2,170.97 |
2,170.97 |
2,169.29 |
2,169.29 |
0.0K |
| 09:46 |
2,169.02 |
2,169.02 |
2,168.69 |
2,168.74 |
0.0K |
| 09:47 |
2,168.69 |
2,168.69 |
2,167.99 |
2,167.99 |
0.0K |
| 09:48 |
2,168.14 |
2,170.63 |
2,168.14 |
2,170.63 |
0.0K |
| 09:49 |
2,171.19 |
2,171.19 |
2,169.87 |
2,169.87 |
0.0K |
| 09:50 |
2,169.21 |
2,169.53 |
2,169.21 |
2,169.25 |
0.0K |
| 09:51 |
2,169.50 |
2,170.82 |
2,169.50 |
2,170.82 |
0.0K |
| 09:52 |
2,171.04 |
2,171.62 |
2,171.04 |
2,171.57 |
0.0K |
| 09:53 |
2,171.88 |
2,172.36 |
2,171.87 |
2,172.36 |
0.0K |
| 09:54 |
2,172.55 |
2,172.94 |
2,172.55 |
2,172.94 |
0.0K |
| 09:55 |
2,173.24 |
2,173.65 |
2,173.08 |
2,173.08 |
0.0K |
| 09:56 |
2,172.44 |
2,172.62 |
2,172.28 |
2,172.51 |
0.0K |
| 09:57 |
2,172.79 |
2,173.09 |
2,172.67 |
2,172.99 |
0.0K |
| 09:58 |
2,173.13 |
2,173.22 |
2,172.94 |
2,173.08 |
0.0K |
| 09:59 |
2,173.12 |
2,173.37 |
2,173.12 |
2,173.37 |
0.0K |
| 10:00 |
2,173.62 |
2,174.70 |
2,173.62 |
2,174.70 |
0.0K |
| 10:01 |
2,175.06 |
2,175.81 |
2,174.98 |
2,174.98 |
0.0K |
| 10:02 |
2,175.22 |
2,175.42 |
2,175.22 |
2,175.29 |
0.0K |
| 10:03 |
2,174.56 |
2,174.56 |
2,173.41 |
2,173.41 |
0.0K |
| 10:04 |
2,173.58 |
2,174.04 |
2,173.03 |
2,174.04 |
0.0K |
| 10:05 |
2,174.28 |
2,174.72 |
2,174.28 |
2,174.42 |
0.0K |
| 10:06 |
2,174.50 |
2,175.05 |
2,174.17 |
2,175.05 |
0.0K |
| 10:07 |
2,175.50 |
2,175.50 |
2,175.09 |
2,175.09 |
0.0K |
| 10:08 |
2,175.13 |
2,175.13 |
2,174.20 |
2,174.20 |
0.0K |
| 10:09 |
2,173.55 |
2,173.55 |
2,173.28 |
2,173.28 |
0.0K |
| 10:10 |
2,173.52 |
2,173.86 |
2,173.52 |
2,173.72 |
0.0K |
| 10:11 |
2,173.42 |
2,173.94 |
2,173.42 |
2,173.94 |
0.0K |
| 10:12 |
2,174.00 |
2,175.73 |
2,174.00 |
2,175.73 |
0.0K |
| 10:13 |
2,175.23 |
2,175.39 |
2,175.02 |
2,175.13 |
0.0K |
| 10:14 |
2,175.31 |
2,175.31 |
2,174.88 |
2,175.19 |
0.0K |
| 10:15 |
2,175.22 |
2,175.51 |
2,174.82 |
2,174.82 |
0.0K |
| 10:16 |
2,174.43 |
2,174.43 |
2,173.60 |
2,173.65 |
0.0K |
| 10:17 |
2,173.13 |
2,173.36 |
2,173.13 |
2,173.36 |
0.0K |
| 10:18 |
2,173.55 |
2,173.84 |
2,173.55 |
2,173.84 |
0.0K |
| 10:19 |
2,173.86 |
2,173.86 |
2,173.21 |
2,173.21 |
0.0K |
| 10:20 |
2,172.77 |
2,173.18 |
2,172.46 |
2,173.18 |
0.0K |
| 10:21 |
2,173.49 |
2,174.05 |
2,173.49 |
2,174.05 |
0.0K |
| 10:22 |
2,174.05 |
2,175.39 |
2,174.05 |
2,175.39 |
0.0K |
| 10:23 |
2,175.29 |
2,175.82 |
2,175.27 |
2,175.82 |
0.0K |
| 10:24 |
2,175.73 |
2,175.78 |
2,175.57 |
2,175.78 |
0.0K |
| 10:25 |
2,175.86 |
2,176.28 |
2,175.86 |
2,176.28 |
0.0K |
| 10:26 |
2,176.37 |
2,176.47 |
2,176.35 |
2,176.47 |
0.0K |
| 10:27 |
2,176.03 |
2,176.05 |
2,175.95 |
2,175.95 |
0.0K |
| 10:28 |
2,175.97 |
2,176.49 |
2,175.90 |
2,176.49 |
0.0K |
| 10:29 |
2,176.30 |
2,176.30 |
2,175.84 |
2,175.88 |
0.0K |
| 10:30 |
2,175.76 |
2,175.76 |
2,175.42 |
2,175.42 |
0.0K |
| 10:31 |
2,175.37 |
2,175.68 |
2,175.37 |
2,175.68 |
0.0K |
| 10:32 |
2,175.95 |
2,176.13 |
2,175.91 |
2,176.13 |
0.0K |
| 10:33 |
2,176.09 |
2,176.09 |
2,175.52 |
2,175.71 |
0.0K |
| 10:34 |
2,176.09 |
2,176.54 |
2,175.99 |
2,176.54 |
0.0K |
| 10:35 |
2,176.91 |
2,177.06 |
2,176.22 |
2,176.22 |
0.0K |
| 10:36 |
2,176.17 |
2,176.65 |
2,176.17 |
2,176.24 |
0.0K |
| 10:37 |
2,175.98 |
2,176.13 |
2,175.88 |
2,176.13 |
0.0K |
| 10:38 |
2,176.42 |
2,176.96 |
2,176.42 |
2,176.93 |
0.0K |
| 10:39 |
2,176.18 |
2,176.23 |
2,175.58 |
2,175.58 |
0.0K |
| 10:40 |
2,175.54 |
2,176.07 |
2,175.54 |
2,176.07 |
0.0K |
| 10:41 |
2,176.03 |
2,176.30 |
2,176.03 |
2,176.30 |
0.0K |
| 10:42 |
2,176.51 |
2,176.51 |
2,176.09 |
2,176.09 |
0.0K |
| 10:43 |
2,176.03 |
2,176.03 |
2,175.24 |
2,175.49 |
0.0K |
| 10:44 |
2,175.33 |
2,175.33 |
2,174.83 |
2,174.83 |
0.0K |
| 10:45 |
2,174.68 |
2,174.76 |
2,174.40 |
2,174.76 |
0.0K |
| 10:46 |
2,174.56 |
2,175.15 |
2,174.56 |
2,175.15 |
0.0K |
| 10:47 |
2,174.96 |
2,175.14 |
2,174.96 |
2,175.05 |
0.0K |
| 10:48 |
2,175.04 |
2,175.27 |
2,174.63 |
2,175.27 |
0.0K |
| 10:49 |
2,175.42 |
2,175.86 |
2,175.42 |
2,175.86 |
0.0K |
| 10:50 |
2,175.78 |
2,176.30 |
2,175.73 |
2,176.30 |
0.0K |
| 10:51 |
2,176.79 |
2,176.82 |
2,176.79 |
2,176.81 |
0.0K |
| 10:52 |
2,176.47 |
2,176.47 |
2,175.87 |
2,175.87 |
0.0K |
| 10:53 |
2,175.51 |
2,175.51 |
2,175.20 |
2,175.36 |
0.0K |
| 10:54 |
2,175.38 |
2,176.12 |
2,175.38 |
2,175.90 |
0.0K |
| 10:55 |
2,175.72 |
2,175.72 |
2,174.94 |
2,174.94 |
0.0K |
| 10:56 |
2,174.89 |
2,175.02 |
2,174.89 |
2,175.01 |
0.0K |
| 10:57 |
2,175.00 |
2,175.35 |
2,174.89 |
2,175.35 |
0.0K |
| 10:58 |
2,175.20 |
2,175.46 |
2,175.20 |
2,175.46 |
0.0K |
| 10:59 |
2,175.42 |
2,175.84 |
2,175.42 |
2,175.84 |
0.0K |
| 11:00 |
2,175.76 |
2,176.13 |
2,175.73 |
2,175.78 |
0.0K |
| 11:01 |
2,175.58 |
2,176.43 |
2,175.58 |
2,176.43 |
0.0K |
| 11:02 |
2,176.60 |
2,176.81 |
2,176.60 |
2,176.81 |
0.0K |
| 11:03 |
2,176.92 |
2,177.32 |
2,176.92 |
2,177.32 |
0.0K |
| 11:04 |
2,177.57 |
2,177.57 |
2,177.07 |
2,177.14 |
0.0K |
| 11:05 |
2,177.06 |
2,177.31 |
2,177.03 |
2,177.07 |
0.0K |
| 11:06 |
2,177.21 |
2,177.26 |
2,177.19 |
2,177.26 |
0.0K |
| 11:07 |
2,177.18 |
2,177.43 |
2,177.18 |
2,177.34 |
0.0K |
| 11:08 |
2,177.61 |
2,178.01 |
2,177.61 |
2,177.73 |
0.0K |
| 11:09 |
2,177.82 |
2,177.88 |
2,177.82 |
2,177.88 |
0.0K |
| 11:10 |
2,178.02 |
2,178.31 |
2,178.02 |
2,178.17 |
0.0K |
| 11:11 |
2,177.95 |
2,178.19 |
2,177.70 |
2,177.70 |
0.0K |
| 11:12 |
2,177.75 |
2,177.75 |
2,177.23 |
2,177.23 |
0.0K |
| 11:13 |
2,177.24 |
2,177.24 |
2,176.70 |
2,176.70 |
0.0K |
| 11:14 |
2,176.92 |
2,177.22 |
2,176.92 |
2,177.22 |
0.0K |
| 11:15 |
2,177.10 |
2,177.24 |
2,177.10 |
2,177.24 |
0.0K |
| 11:16 |
2,177.16 |
2,177.16 |
2,175.79 |
2,175.79 |
0.0K |
| 11:17 |
2,175.78 |
2,176.28 |
2,175.75 |
2,176.28 |
0.0K |
| 11:18 |
2,176.70 |
2,176.82 |
2,176.70 |
2,176.82 |
0.0K |
| 11:19 |
2,176.70 |
2,176.85 |
2,176.70 |
2,176.85 |
0.0K |
| 11:20 |
2,177.03 |
2,177.10 |
2,177.00 |
2,177.01 |
0.0K |
| 11:21 |
2,176.98 |
2,176.98 |
2,176.81 |
2,176.91 |
0.0K |
| 11:22 |
2,177.00 |
2,177.01 |
2,176.25 |
2,176.25 |
0.0K |
| 11:23 |
2,176.41 |
2,176.62 |
2,176.41 |
2,176.54 |
0.0K |
| 11:24 |
2,176.57 |
2,176.70 |
2,176.33 |
2,176.33 |
0.0K |
| 11:25 |
2,176.06 |
2,176.28 |
2,176.06 |
2,176.22 |
0.0K |
| 11:26 |
2,176.13 |
2,176.13 |
2,175.39 |
2,175.39 |
0.0K |
| 11:27 |
2,175.28 |
2,175.28 |
2,175.18 |
2,175.26 |
0.0K |
| 11:28 |
2,175.24 |
2,175.64 |
2,175.22 |
2,175.49 |
0.0K |
| 11:29 |
2,175.18 |
2,175.18 |
2,174.98 |
2,175.05 |
0.0K |
| 11:30 |
2,175.04 |
2,175.04 |
2,174.86 |
2,175.04 |
0.0K |
| 11:31 |
2,175.05 |
2,175.59 |
2,175.05 |
2,175.49 |
0.0K |
| 11:32 |
2,175.54 |
2,175.59 |
2,175.51 |
2,175.59 |
0.0K |
| 11:33 |
2,175.86 |
2,175.91 |
2,175.77 |
2,175.77 |
0.0K |
| 11:34 |
2,175.69 |
2,175.98 |
2,175.69 |
2,175.98 |
0.0K |
| 11:35 |
2,176.29 |
2,176.52 |
2,176.19 |
2,176.19 |
0.0K |
| 11:36 |
2,176.16 |
2,176.73 |
2,176.16 |
2,176.73 |
0.0K |
| 11:37 |
2,176.71 |
2,176.93 |
2,176.71 |
2,176.92 |
0.0K |
| 11:38 |
2,176.66 |
2,177.24 |
2,176.66 |
2,177.24 |
0.0K |
| 11:39 |
2,177.03 |
2,177.39 |
2,177.03 |
2,177.23 |
0.0K |
| 11:40 |
2,177.09 |
2,177.44 |
2,177.09 |
2,177.44 |
0.0K |
| 11:41 |
2,177.51 |
2,177.51 |
2,177.39 |
2,177.39 |
0.0K |
| 11:42 |
2,177.69 |
2,177.69 |
2,177.58 |
2,177.58 |
0.0K |
| 11:43 |
2,177.64 |
2,177.67 |
2,177.52 |
2,177.67 |
0.0K |
| 11:44 |
2,177.52 |
2,177.52 |
2,177.41 |
2,177.44 |
0.0K |
| 11:45 |
2,177.51 |
2,177.51 |
2,177.42 |
2,177.43 |
0.0K |
| 11:46 |
2,177.61 |
2,177.61 |
2,177.41 |
2,177.53 |
0.0K |
| 11:47 |
2,177.48 |
2,177.83 |
2,177.48 |
2,177.55 |
0.0K |
| 11:48 |
2,177.59 |
2,178.11 |
2,177.59 |
2,178.11 |
0.0K |
| 11:49 |
2,178.18 |
2,178.30 |
2,178.17 |
2,178.30 |
0.0K |
| 11:50 |
2,178.14 |
2,178.14 |
2,178.10 |
2,178.11 |
0.0K |
| 11:51 |
2,178.00 |
2,178.00 |
2,177.53 |
2,177.53 |
0.0K |
| 11:52 |
2,177.39 |
2,177.81 |
2,177.39 |
2,177.81 |
0.0K |
| 11:53 |
2,177.83 |
2,177.96 |
2,177.83 |
2,177.93 |
0.0K |
| 11:54 |
2,177.68 |
2,177.68 |
2,177.19 |
2,177.32 |
0.0K |
| 11:55 |
2,177.25 |
2,177.82 |
2,177.25 |
2,177.82 |
0.0K |
| 11:56 |
2,177.87 |
2,177.87 |
2,177.70 |
2,177.78 |
0.0K |
| 11:57 |
2,177.87 |
2,177.87 |
2,177.22 |
2,177.22 |
0.0K |
| 11:58 |
2,177.27 |
2,177.66 |
2,177.27 |
2,177.66 |
0.0K |
| 11:59 |
2,177.85 |
2,177.99 |
2,177.76 |
2,177.76 |
0.0K |
| 12:00 |
2,177.60 |
2,177.60 |
2,177.39 |
2,177.41 |
0.0K |
| 12:01 |
2,177.34 |
2,177.65 |
2,177.31 |
2,177.65 |
0.0K |
| 12:02 |
2,177.61 |
2,177.61 |
2,176.99 |
2,177.11 |
0.0K |
| 12:03 |
2,176.89 |
2,176.89 |
2,176.48 |
2,176.57 |
0.0K |
| 12:04 |
2,176.72 |
2,176.72 |
2,176.57 |
2,176.71 |
0.0K |
| 12:05 |
2,176.56 |
2,176.56 |
2,176.05 |
2,176.05 |
0.0K |
| 12:06 |
2,176.00 |
2,176.33 |
2,176.00 |
2,176.33 |
0.0K |
| 12:07 |
2,176.28 |
2,176.58 |
2,176.28 |
2,176.58 |
0.0K |
| 12:08 |
2,176.77 |
2,176.78 |
2,176.29 |
2,176.29 |
0.0K |
| 12:09 |
2,176.22 |
2,176.30 |
2,176.11 |
2,176.11 |
0.0K |
| 12:10 |
2,176.20 |
2,176.58 |
2,176.15 |
2,176.58 |
0.0K |
| 12:11 |
2,176.59 |
2,176.89 |
2,176.59 |
2,176.87 |
0.0K |
| 12:12 |
2,176.70 |
2,176.70 |
2,176.65 |
2,176.65 |
0.0K |
| 12:13 |
2,176.83 |
2,177.43 |
2,176.83 |
2,177.43 |
0.0K |
| 12:14 |
2,177.41 |
2,177.56 |
2,177.41 |
2,177.44 |
0.0K |
| 12:15 |
2,177.42 |
2,177.48 |
2,177.38 |
2,177.38 |
0.0K |
| 12:16 |
2,177.39 |
2,177.40 |
2,177.25 |
2,177.40 |
0.0K |
| 12:17 |
2,177.55 |
2,178.09 |
2,177.55 |
2,178.09 |
0.0K |
| 12:18 |
2,178.14 |
2,178.61 |
2,178.14 |
2,178.61 |
0.0K |
| 12:19 |
2,178.54 |
2,178.74 |
2,178.46 |
2,178.74 |
0.0K |
| 12:20 |
2,178.65 |
2,179.05 |
2,178.62 |
2,179.05 |
0.0K |
| 12:21 |
2,179.18 |
2,179.28 |
2,179.16 |
2,179.28 |
0.0K |
| 12:22 |
2,179.68 |
2,179.70 |
2,179.59 |
2,179.70 |
0.0K |
| 12:23 |
2,179.62 |
2,179.62 |
2,178.32 |
2,178.32 |
0.0K |
| 12:24 |
2,178.48 |
2,178.48 |
2,178.10 |
2,178.27 |
0.0K |
| 12:25 |
2,178.36 |
2,178.97 |
2,178.36 |
2,178.97 |
0.0K |
| 12:26 |
2,178.78 |
2,178.78 |
2,178.44 |
2,178.44 |
0.0K |
| 12:27 |
2,178.35 |
2,178.73 |
2,178.35 |
2,178.73 |
0.0K |
| 12:28 |
2,178.64 |
2,178.84 |
2,178.62 |
2,178.84 |
0.0K |
| 12:29 |
2,178.83 |
2,178.83 |
2,178.57 |
2,178.57 |
0.0K |
| 12:30 |
2,178.65 |
2,178.78 |
2,178.50 |
2,178.50 |
0.0K |
| 12:31 |
2,178.34 |
2,178.34 |
2,178.20 |
2,178.21 |
0.0K |
| 12:32 |
2,178.11 |
2,178.74 |
2,178.11 |
2,178.74 |
0.0K |
| 12:33 |
2,178.65 |
2,178.65 |
2,178.56 |
2,178.59 |
0.0K |
| 12:34 |
2,178.95 |
2,179.08 |
2,178.47 |
2,178.47 |
0.0K |
| 12:35 |
2,178.33 |
2,178.39 |
2,178.03 |
2,178.03 |
0.0K |
| 12:36 |
2,178.01 |
2,178.01 |
2,177.76 |
2,177.94 |
0.0K |
| 12:37 |
2,177.72 |
2,177.72 |
2,177.57 |
2,177.61 |
0.0K |
| 12:38 |
2,178.02 |
2,178.43 |
2,178.02 |
2,178.43 |
0.0K |
| 12:39 |
2,178.38 |
2,178.49 |
2,178.37 |
2,178.49 |
0.0K |
| 12:40 |
2,178.72 |
2,178.94 |
2,178.72 |
2,178.93 |
0.0K |
| 12:41 |
2,178.91 |
2,178.91 |
2,178.71 |
2,178.89 |
0.0K |
| 12:42 |
2,178.91 |
2,179.06 |
2,178.72 |
2,178.72 |
0.0K |
| 12:43 |
2,178.57 |
2,178.57 |
2,177.83 |
2,177.85 |
0.0K |
| 12:44 |
2,177.81 |
2,177.81 |
2,177.28 |
2,177.28 |
0.0K |
| 12:45 |
2,177.27 |
2,177.40 |
2,177.27 |
2,177.40 |
0.0K |
| 12:46 |
2,177.24 |
2,177.24 |
2,176.43 |
2,176.43 |
0.0K |
| 12:47 |
2,176.14 |
2,176.14 |
2,175.79 |
2,175.79 |
0.0K |
| 12:48 |
2,175.78 |
2,175.81 |
2,175.78 |
2,175.79 |
0.0K |
| 12:49 |
2,175.39 |
2,175.39 |
2,174.71 |
2,175.17 |
0.0K |
| 12:50 |
2,175.06 |
2,175.18 |
2,175.01 |
2,175.01 |
0.0K |
| 12:51 |
2,175.00 |
2,175.93 |
2,175.00 |
2,175.93 |
0.0K |
| 12:52 |
2,175.93 |
2,176.21 |
2,175.92 |
2,176.21 |
0.0K |
| 12:53 |
2,176.37 |
2,176.77 |
2,176.07 |
2,176.07 |
0.0K |
| 12:54 |
2,176.40 |
2,176.40 |
2,176.08 |
2,176.08 |
0.0K |
| 12:55 |
2,176.11 |
2,176.11 |
2,175.27 |
2,175.27 |
0.0K |
| 12:56 |
2,175.28 |
2,175.30 |
2,175.02 |
2,175.02 |
0.0K |
| 12:57 |
2,174.93 |
2,174.93 |
2,174.73 |
2,174.73 |
0.0K |
| 12:58 |
2,174.68 |
2,174.68 |
2,174.08 |
2,174.12 |
0.0K |
| 12:59 |
2,174.34 |
2,174.55 |
2,173.89 |
2,173.89 |
0.0K |
| 13:00 |
2,174.02 |
2,174.89 |
2,174.02 |
2,174.89 |
0.0K |
| 13:01 |
2,174.94 |
2,175.18 |
2,174.82 |
2,175.18 |
0.0K |
| 13:02 |
2,175.23 |
2,176.16 |
2,175.23 |
2,176.16 |
0.0K |
| 13:03 |
2,175.82 |
2,175.82 |
2,175.45 |
2,175.45 |
0.0K |
| 13:04 |
2,175.15 |
2,175.15 |
2,174.92 |
2,174.95 |
0.0K |
| 13:05 |
2,175.04 |
2,175.30 |
2,175.01 |
2,175.29 |
0.0K |
| 13:06 |
2,175.11 |
2,175.11 |
2,174.78 |
2,174.96 |
0.0K |
| 13:07 |
2,174.88 |
2,174.93 |
2,174.44 |
2,174.44 |
0.0K |
| 13:08 |
2,174.56 |
2,174.56 |
2,174.41 |
2,174.41 |
0.0K |
| 13:09 |
2,174.42 |
2,174.99 |
2,174.42 |
2,174.99 |
0.0K |
| 13:10 |
2,175.05 |
2,175.05 |
2,174.58 |
2,174.75 |
0.0K |
| 13:11 |
2,174.80 |
2,174.80 |
2,174.32 |
2,174.32 |
0.0K |
| 13:12 |
2,174.07 |
2,174.22 |
2,174.07 |
2,174.22 |
0.0K |
| 13:13 |
2,174.17 |
2,174.52 |
2,174.17 |
2,174.20 |
0.0K |
| 13:14 |
2,174.20 |
2,174.30 |
2,174.18 |
2,174.28 |
0.0K |
| 13:15 |
2,174.51 |
2,174.96 |
2,174.51 |
2,174.93 |
0.0K |
| 13:16 |
2,174.91 |
2,175.24 |
2,173.43 |
2,173.43 |
0.0K |
| 13:17 |
2,172.81 |
2,173.74 |
2,172.81 |
2,173.74 |
0.0K |
| 13:18 |
2,174.01 |
2,174.01 |
2,173.67 |
2,173.90 |
0.0K |
| 13:19 |
2,173.72 |
2,173.72 |
2,172.77 |
2,173.12 |
0.0K |
| 13:20 |
2,172.92 |
2,173.08 |
2,172.92 |
2,173.08 |
0.0K |
| 13:21 |
2,173.19 |
2,174.08 |
2,173.19 |
2,173.88 |
0.0K |
| 13:22 |
2,173.60 |
2,173.60 |
2,173.26 |
2,173.51 |
0.0K |
| 13:23 |
2,173.74 |
2,174.43 |
2,173.74 |
2,174.12 |
0.0K |
| 13:24 |
2,173.78 |
2,173.78 |
2,173.41 |
2,173.41 |
0.0K |
| 13:25 |
2,173.43 |
2,173.83 |
2,173.43 |
2,173.83 |
0.0K |
| 13:26 |
2,173.86 |
2,174.23 |
2,173.86 |
2,174.20 |
0.0K |
| 13:27 |
2,174.01 |
2,174.69 |
2,174.01 |
2,174.69 |
0.0K |
| 13:28 |
2,175.11 |
2,175.13 |
2,175.03 |
2,175.05 |
0.0K |
| 13:29 |
2,175.07 |
2,176.05 |
2,174.97 |
2,176.05 |
0.0K |
| 13:30 |
2,176.17 |
2,176.42 |
2,176.17 |
2,176.42 |
0.0K |
| 13:31 |
2,176.77 |
2,177.09 |
2,176.75 |
2,177.09 |
0.0K |
| 13:32 |
2,177.01 |
2,177.27 |
2,177.01 |
2,177.10 |
0.0K |
| 13:33 |
2,177.08 |
2,177.08 |
2,176.59 |
2,176.73 |
0.0K |
| 13:34 |
2,176.96 |
2,177.84 |
2,176.96 |
2,177.84 |
0.0K |
| 13:35 |
2,177.86 |
2,178.42 |
2,177.86 |
2,178.42 |
0.0K |
| 13:36 |
2,178.46 |
2,178.59 |
2,178.45 |
2,178.45 |
0.0K |
| 13:37 |
2,178.74 |
2,178.99 |
2,178.74 |
2,178.99 |
0.0K |
| 13:38 |
2,178.99 |
2,178.99 |
2,178.75 |
2,178.77 |
0.0K |
| 13:39 |
2,178.87 |
2,179.42 |
2,178.76 |
2,179.42 |
0.0K |
| 13:40 |
2,179.44 |
2,180.05 |
2,179.44 |
2,180.05 |
0.0K |
| 13:41 |
2,180.07 |
2,180.07 |
2,179.33 |
2,179.33 |
0.0K |
| 13:42 |
2,178.81 |
2,179.01 |
2,178.57 |
2,178.57 |
0.0K |
| 13:43 |
2,178.38 |
2,178.38 |
2,178.18 |
2,178.32 |
0.0K |
| 13:44 |
2,178.12 |
2,178.47 |
2,177.98 |
2,178.47 |
0.0K |
| 13:45 |
2,178.48 |
2,178.55 |
2,178.34 |
2,178.34 |
0.0K |
| 13:46 |
2,178.28 |
2,178.28 |
2,178.00 |
2,178.00 |
0.0K |
| 13:47 |
2,178.02 |
2,178.33 |
2,178.02 |
2,178.15 |
0.0K |
| 13:48 |
2,178.11 |
2,178.39 |
2,178.11 |
2,178.25 |
0.0K |
| 13:49 |
2,178.00 |
2,178.26 |
2,177.83 |
2,178.26 |
0.0K |
| 13:50 |
2,178.35 |
2,178.44 |
2,178.35 |
2,178.36 |
0.0K |
| 13:51 |
2,178.28 |
2,178.34 |
2,178.19 |
2,178.22 |
0.0K |
| 13:52 |
2,178.59 |
2,178.78 |
2,178.56 |
2,178.78 |
0.0K |
| 13:53 |
2,178.83 |
2,179.01 |
2,178.83 |
2,178.97 |
0.0K |
| 13:54 |
2,178.86 |
2,178.97 |
2,178.51 |
2,178.51 |
0.0K |
| 13:55 |
2,178.42 |
2,178.42 |
2,178.11 |
2,178.11 |
0.0K |
| 13:56 |
2,177.87 |
2,177.96 |
2,177.60 |
2,177.78 |
0.0K |
| 13:57 |
2,177.40 |
2,177.42 |
2,177.34 |
2,177.42 |
0.0K |
| 13:58 |
2,177.46 |
2,177.46 |
2,176.26 |
2,176.26 |
0.0K |
| 13:59 |
2,176.36 |
2,176.39 |
2,176.21 |
2,176.21 |
0.0K |
| 14:00 |
2,176.24 |
2,176.71 |
2,176.21 |
2,176.71 |
0.0K |
| 14:01 |
2,176.79 |
2,177.40 |
2,176.79 |
2,177.40 |
0.0K |
| 14:02 |
2,177.63 |
2,177.68 |
2,177.59 |
2,177.67 |
0.0K |
| 14:03 |
2,177.79 |
2,178.06 |
2,177.79 |
2,177.93 |
0.0K |
| 14:04 |
2,177.89 |
2,178.03 |
2,177.88 |
2,177.98 |
0.0K |
| 14:05 |
2,177.92 |
2,178.19 |
2,177.92 |
2,178.19 |
0.0K |
| 14:06 |
2,178.17 |
2,178.89 |
2,178.14 |
2,178.89 |
0.0K |
| 14:07 |
2,178.89 |
2,179.14 |
2,178.89 |
2,178.99 |
0.0K |
| 14:08 |
2,179.07 |
2,179.07 |
2,178.47 |
2,178.47 |
0.0K |
| 14:09 |
2,178.60 |
2,178.60 |
2,178.04 |
2,178.04 |
0.0K |
| 14:10 |
2,178.15 |
2,178.57 |
2,178.15 |
2,178.57 |
0.0K |
| 14:11 |
2,178.35 |
2,178.56 |
2,178.27 |
2,178.56 |
0.0K |
| 14:12 |
2,178.80 |
2,179.32 |
2,178.80 |
2,179.32 |
0.0K |
| 14:13 |
2,179.44 |
2,179.44 |
2,178.93 |
2,178.93 |
0.0K |
| 14:14 |
2,178.67 |
2,178.82 |
2,178.53 |
2,178.82 |
0.0K |
| 14:15 |
2,178.83 |
2,179.07 |
2,178.74 |
2,178.91 |
0.0K |
| 14:16 |
2,178.76 |
2,178.83 |
2,178.74 |
2,178.83 |
0.0K |
| 14:17 |
2,178.71 |
2,178.76 |
2,178.66 |
2,178.66 |
0.0K |
| 14:18 |
2,178.77 |
2,178.81 |
2,178.77 |
2,178.81 |
0.0K |
| 14:19 |
2,178.86 |
2,178.96 |
2,178.86 |
2,178.86 |
0.0K |
| 14:20 |
2,179.23 |
2,179.32 |
2,179.03 |
2,179.13 |
0.0K |
| 14:21 |
2,179.14 |
2,179.25 |
2,179.06 |
2,179.06 |
0.0K |
| 14:22 |
2,179.21 |
2,179.21 |
2,178.67 |
2,178.67 |
0.0K |
| 14:23 |
2,178.65 |
2,179.26 |
2,178.65 |
2,179.26 |
0.0K |
| 14:24 |
2,179.34 |
2,179.34 |
2,178.97 |
2,178.97 |
0.0K |
| 14:25 |
2,179.10 |
2,179.60 |
2,179.10 |
2,179.60 |
0.0K |
| 14:26 |
2,179.82 |
2,179.91 |
2,179.50 |
2,179.50 |
0.0K |
| 14:27 |
2,179.37 |
2,179.76 |
2,179.37 |
2,179.76 |
0.0K |
| 14:28 |
2,179.72 |
2,179.72 |
2,179.52 |
2,179.52 |
0.0K |
| 14:29 |
2,179.39 |
2,179.39 |
2,179.13 |
2,179.13 |
0.0K |
| 14:30 |
2,179.02 |
2,179.16 |
2,178.71 |
2,179.16 |
0.0K |
| 14:31 |
2,179.52 |
2,180.07 |
2,179.52 |
2,180.07 |
0.0K |
| 14:32 |
2,180.15 |
2,180.28 |
2,180.01 |
2,180.05 |
0.0K |
| 14:33 |
2,180.14 |
2,180.59 |
2,180.14 |
2,180.59 |
0.0K |
| 14:34 |
2,180.55 |
2,180.55 |
2,180.11 |
2,180.11 |
0.0K |
| 14:35 |
2,180.02 |
2,180.02 |
2,179.48 |
2,179.48 |
0.0K |
| 14:36 |
2,179.86 |
2,180.54 |
2,179.86 |
2,180.54 |
0.0K |
| 14:37 |
2,180.62 |
2,180.76 |
2,180.48 |
2,180.76 |
0.0K |
| 14:38 |
2,180.82 |
2,180.82 |
2,180.66 |
2,180.66 |
0.0K |
| 14:39 |
2,180.90 |
2,180.99 |
2,180.90 |
2,180.99 |
0.0K |
| 14:40 |
2,180.63 |
2,180.63 |
2,180.58 |
2,180.58 |
0.0K |
| 14:41 |
2,180.35 |
2,180.41 |
2,180.27 |
2,180.30 |
0.0K |
| 14:42 |
2,180.49 |
2,180.93 |
2,180.49 |
2,180.93 |
0.0K |
| 14:43 |
2,181.01 |
2,181.14 |
2,180.79 |
2,181.14 |
0.0K |
| 14:44 |
2,181.18 |
2,181.39 |
2,181.18 |
2,181.38 |
0.0K |
| 14:45 |
2,181.47 |
2,181.47 |
2,181.29 |
2,181.40 |
0.0K |
| 14:46 |
2,181.44 |
2,181.44 |
2,181.19 |
2,181.22 |
0.0K |
| 14:47 |
2,181.11 |
2,181.23 |
2,181.06 |
2,181.23 |
0.0K |
| 14:48 |
2,181.41 |
2,182.19 |
2,181.41 |
2,182.19 |
0.0K |
| 14:49 |
2,182.12 |
2,182.25 |
2,182.06 |
2,182.20 |
0.0K |
| 14:50 |
2,182.29 |
2,182.33 |
2,182.24 |
2,182.33 |
0.0K |
| 14:51 |
2,182.54 |
2,182.55 |
2,182.45 |
2,182.55 |
0.0K |
| 14:52 |
2,182.87 |
2,182.91 |
2,182.83 |
2,182.83 |
0.0K |
| 14:53 |
2,182.86 |
2,183.03 |
2,182.86 |
2,182.96 |
0.0K |
| 14:54 |
2,182.57 |
2,183.03 |
2,182.57 |
2,183.03 |
0.0K |
| 14:55 |
2,182.96 |
2,183.33 |
2,182.96 |
2,183.33 |
0.0K |
| 14:56 |
2,183.37 |
2,183.58 |
2,183.34 |
2,183.34 |
0.0K |
| 14:57 |
2,183.39 |
2,183.39 |
2,183.28 |
2,183.38 |
0.0K |
| 14:58 |
2,183.29 |
2,183.39 |
2,183.29 |
2,183.38 |
0.0K |
| 14:59 |
2,182.92 |
2,183.00 |
2,182.76 |
2,182.96 |
0.0K |
| 15:00 |
2,183.00 |
2,183.08 |
2,183.00 |
2,183.08 |
0.0K |
| 15:01 |
2,183.37 |
2,183.37 |
2,183.18 |
2,183.18 |
0.0K |
| 15:02 |
2,183.23 |
2,183.56 |
2,183.16 |
2,183.56 |
0.0K |
| 15:03 |
2,183.51 |
2,183.97 |
2,183.51 |
2,183.82 |
0.0K |
| 15:04 |
2,183.93 |
2,184.44 |
2,183.93 |
2,184.44 |
0.0K |
| 15:05 |
2,184.58 |
2,184.73 |
2,184.58 |
2,184.71 |
0.0K |
| 15:06 |
2,184.72 |
2,184.78 |
2,184.69 |
2,184.69 |
0.0K |
| 15:07 |
2,184.80 |
2,184.85 |
2,184.72 |
2,184.72 |
0.0K |
| 15:08 |
2,184.62 |
2,184.62 |
2,184.47 |
2,184.56 |
0.0K |
| 15:09 |
2,184.82 |
2,184.83 |
2,184.71 |
2,184.71 |
0.0K |
| 15:10 |
2,184.87 |
2,185.26 |
2,184.87 |
2,185.26 |
0.0K |
| 15:11 |
2,185.30 |
2,185.30 |
2,184.83 |
2,184.83 |
0.0K |
| 15:12 |
2,184.89 |
2,184.98 |
2,184.85 |
2,184.85 |
0.0K |
| 15:13 |
2,184.71 |
2,184.96 |
2,184.71 |
2,184.96 |
0.0K |
| 15:14 |
2,184.90 |
2,184.94 |
2,184.90 |
2,184.91 |
0.0K |
| 15:15 |
2,184.94 |
2,184.95 |
2,184.90 |
2,184.95 |
0.0K |
| 15:16 |
2,185.09 |
2,185.56 |
2,185.09 |
2,185.56 |
0.0K |
| 15:17 |
2,185.82 |
2,186.02 |
2,185.82 |
2,185.85 |
0.0K |
| 15:18 |
2,185.98 |
2,186.06 |
2,185.90 |
2,185.90 |
0.0K |
| 15:19 |
2,185.83 |
2,186.24 |
2,185.83 |
2,186.08 |
0.0K |
| 15:20 |
2,186.19 |
2,186.19 |
2,185.89 |
2,186.02 |
0.0K |
| 15:21 |
2,186.19 |
2,186.51 |
2,186.19 |
2,186.22 |
0.0K |
| 15:22 |
2,186.50 |
2,186.99 |
2,186.50 |
2,186.89 |
0.0K |
| 15:23 |
2,187.01 |
2,187.44 |
2,187.01 |
2,187.44 |
0.0K |
| 15:24 |
2,187.66 |
2,187.78 |
2,187.54 |
2,187.78 |
0.0K |
| 15:25 |
2,187.76 |
2,188.33 |
2,187.76 |
2,188.33 |
0.0K |
| 15:26 |
2,188.56 |
2,188.56 |
2,188.37 |
2,188.50 |
0.0K |
| 15:27 |
2,188.48 |
2,188.75 |
2,188.48 |
2,188.54 |
0.0K |
| 15:28 |
2,188.55 |
2,189.07 |
2,188.55 |
2,189.07 |
0.0K |
| 15:29 |
2,189.02 |
2,189.02 |
2,188.99 |
2,189.00 |
0.0K |
| 15:30 |
2,189.05 |
2,189.38 |
2,189.05 |
2,189.16 |
0.0K |
| 15:31 |
2,189.04 |
2,189.04 |
2,188.59 |
2,188.84 |
0.0K |
| 15:32 |
2,188.93 |
2,188.93 |
2,188.68 |
2,188.68 |
0.0K |
| 15:33 |
2,188.65 |
2,189.58 |
2,188.65 |
2,189.58 |
0.0K |
| 15:34 |
2,189.51 |
2,189.51 |
2,188.99 |
2,188.99 |
0.0K |
| 15:35 |
2,188.90 |
2,188.90 |
2,188.55 |
2,188.55 |
0.0K |
| 15:36 |
2,188.49 |
2,188.62 |
2,188.29 |
2,188.48 |
0.0K |
| 15:37 |
2,188.63 |
2,188.63 |
2,188.33 |
2,188.59 |
0.0K |
| 15:38 |
2,188.84 |
2,188.91 |
2,188.66 |
2,188.91 |
0.0K |
| 15:39 |
2,189.14 |
2,189.70 |
2,189.14 |
2,189.70 |
0.0K |
| 15:40 |
2,189.60 |
2,190.02 |
2,189.60 |
2,190.02 |
0.0K |
| 15:41 |
2,190.36 |
2,190.75 |
2,190.36 |
2,190.75 |
0.0K |
| 15:42 |
2,190.65 |
2,191.56 |
2,190.65 |
2,191.56 |
0.0K |
| 15:43 |
2,191.58 |
2,191.69 |
2,191.53 |
2,191.69 |
0.0K |
| 15:44 |
2,191.35 |
2,191.39 |
2,190.91 |
2,190.91 |
0.0K |
| 15:45 |
2,190.65 |
2,190.65 |
2,189.33 |
2,189.33 |
0.0K |
| 15:46 |
2,189.47 |
2,189.47 |
2,188.97 |
2,189.11 |
0.0K |
| 15:47 |
2,189.26 |
2,190.29 |
2,189.26 |
2,190.29 |
0.0K |
| 15:48 |
2,190.59 |
2,190.61 |
2,190.56 |
2,190.56 |
0.0K |
| 15:49 |
2,190.36 |
2,190.43 |
2,190.24 |
2,190.43 |
0.0K |
| 15:50 |
2,190.42 |
2,193.92 |
2,190.42 |
2,193.81 |
0.0K |
| 15:51 |
2,193.31 |
2,193.31 |
2,193.12 |
2,193.12 |
0.0K |
| 15:52 |
2,193.29 |
2,193.85 |
2,193.21 |
2,193.85 |
0.0K |
| 15:53 |
2,193.74 |
2,194.49 |
2,193.74 |
2,194.49 |
0.0K |
| 15:54 |
2,194.42 |
2,194.76 |
2,194.13 |
2,194.13 |
0.0K |
| 15:55 |
2,194.51 |
2,195.67 |
2,194.51 |
2,195.67 |
0.0K |
| 15:56 |
2,196.86 |
2,197.01 |
2,196.34 |
2,197.01 |
0.0K |
| 15:57 |
2,196.93 |
2,196.93 |
2,196.28 |
2,196.28 |
0.0K |
| 15:58 |
2,196.31 |
2,196.46 |
2,196.14 |
2,196.32 |
0.0K |
| 15:59 |
2,196.34 |
2,197.19 |
2,196.34 |
2,197.19 |
0.0K |
| 16:00 |
2,197.41 |
2,198.10 |
2,197.41 |
2,198.10 |
0.0K |
| 16:01 |
2,198.10 |
2,198.10 |
2,198.10 |
2,198.10 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|