| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,198.10 |
2,206.20 |
2,198.10 |
2,206.20 |
0.0K |
| 09:31 |
2,206.99 |
2,207.39 |
2,206.26 |
2,206.30 |
0.0K |
| 09:32 |
2,205.90 |
2,209.41 |
2,205.90 |
2,208.89 |
0.0K |
| 09:33 |
2,207.95 |
2,207.95 |
2,206.20 |
2,206.20 |
0.0K |
| 09:34 |
2,206.53 |
2,207.33 |
2,206.37 |
2,207.33 |
0.0K |
| 09:35 |
2,208.02 |
2,208.40 |
2,207.26 |
2,207.26 |
0.0K |
| 09:36 |
2,207.36 |
2,208.47 |
2,207.36 |
2,208.47 |
0.0K |
| 09:37 |
2,209.04 |
2,209.04 |
2,208.47 |
2,208.47 |
0.0K |
| 09:38 |
2,209.07 |
2,209.07 |
2,208.78 |
2,208.78 |
0.0K |
| 09:39 |
2,208.68 |
2,209.45 |
2,208.68 |
2,209.28 |
0.0K |
| 09:40 |
2,208.30 |
2,210.34 |
2,208.30 |
2,210.28 |
0.0K |
| 09:41 |
2,210.06 |
2,210.75 |
2,210.06 |
2,210.54 |
0.0K |
| 09:42 |
2,210.66 |
2,210.75 |
2,210.54 |
2,210.61 |
0.0K |
| 09:43 |
2,210.34 |
2,210.34 |
2,209.64 |
2,209.67 |
0.0K |
| 09:44 |
2,209.72 |
2,210.41 |
2,209.72 |
2,210.40 |
0.0K |
| 09:45 |
2,209.89 |
2,209.98 |
2,209.36 |
2,209.36 |
0.0K |
| 09:46 |
2,209.85 |
2,210.56 |
2,209.85 |
2,210.56 |
0.0K |
| 09:47 |
2,210.52 |
2,210.96 |
2,210.33 |
2,210.67 |
0.0K |
| 09:48 |
2,210.97 |
2,211.31 |
2,210.80 |
2,210.80 |
0.0K |
| 09:49 |
2,211.08 |
2,211.08 |
2,209.76 |
2,209.76 |
0.0K |
| 09:50 |
2,210.33 |
2,210.57 |
2,210.29 |
2,210.29 |
0.0K |
| 09:51 |
2,210.59 |
2,210.59 |
2,209.43 |
2,209.43 |
0.0K |
| 09:52 |
2,209.60 |
2,209.69 |
2,209.40 |
2,209.49 |
0.0K |
| 09:53 |
2,209.15 |
2,209.47 |
2,208.98 |
2,209.47 |
0.0K |
| 09:54 |
2,209.71 |
2,210.68 |
2,209.71 |
2,210.68 |
0.0K |
| 09:55 |
2,210.89 |
2,210.98 |
2,210.19 |
2,210.19 |
0.0K |
| 09:56 |
2,210.65 |
2,210.89 |
2,210.37 |
2,210.37 |
0.0K |
| 09:57 |
2,209.94 |
2,209.94 |
2,209.30 |
2,209.56 |
0.0K |
| 09:58 |
2,209.38 |
2,209.39 |
2,209.21 |
2,209.37 |
0.0K |
| 09:59 |
2,209.36 |
2,209.62 |
2,209.36 |
2,209.62 |
0.0K |
| 10:00 |
2,209.33 |
2,209.33 |
2,204.42 |
2,204.89 |
0.0K |
| 10:01 |
2,205.06 |
2,205.53 |
2,204.51 |
2,204.51 |
0.0K |
| 10:02 |
2,205.03 |
2,205.03 |
2,204.03 |
2,204.03 |
0.0K |
| 10:03 |
2,204.06 |
2,204.97 |
2,204.06 |
2,204.85 |
0.0K |
| 10:04 |
2,204.90 |
2,205.82 |
2,204.90 |
2,205.66 |
0.0K |
| 10:05 |
2,206.00 |
2,206.00 |
2,205.50 |
2,205.50 |
0.0K |
| 10:06 |
2,205.41 |
2,205.41 |
2,204.89 |
2,204.89 |
0.0K |
| 10:07 |
2,204.04 |
2,206.04 |
2,204.04 |
2,206.04 |
0.0K |
| 10:08 |
2,206.12 |
2,206.24 |
2,205.97 |
2,206.24 |
0.0K |
| 10:09 |
2,205.87 |
2,205.87 |
2,205.11 |
2,205.11 |
0.0K |
| 10:10 |
2,204.97 |
2,204.97 |
2,204.10 |
2,204.31 |
0.0K |
| 10:11 |
2,204.22 |
2,204.92 |
2,204.22 |
2,204.92 |
0.0K |
| 10:12 |
2,204.93 |
2,205.08 |
2,204.73 |
2,205.08 |
0.0K |
| 10:13 |
2,204.62 |
2,204.62 |
2,203.61 |
2,203.61 |
0.0K |
| 10:14 |
2,203.36 |
2,203.48 |
2,203.35 |
2,203.35 |
0.0K |
| 10:15 |
2,203.12 |
2,203.12 |
2,202.15 |
2,202.57 |
0.0K |
| 10:16 |
2,203.02 |
2,203.02 |
2,202.66 |
2,202.67 |
0.0K |
| 10:17 |
2,202.90 |
2,203.91 |
2,202.90 |
2,203.91 |
0.0K |
| 10:18 |
2,204.01 |
2,204.18 |
2,203.89 |
2,204.08 |
0.0K |
| 10:19 |
2,203.87 |
2,203.87 |
2,203.35 |
2,203.35 |
0.0K |
| 10:20 |
2,203.65 |
2,203.87 |
2,203.65 |
2,203.68 |
0.0K |
| 10:21 |
2,203.45 |
2,203.45 |
2,202.92 |
2,203.20 |
0.0K |
| 10:22 |
2,203.59 |
2,204.39 |
2,203.59 |
2,204.39 |
0.0K |
| 10:23 |
2,204.69 |
2,205.03 |
2,204.60 |
2,205.03 |
0.0K |
| 10:24 |
2,205.05 |
2,205.05 |
2,203.85 |
2,203.85 |
0.0K |
| 10:25 |
2,203.62 |
2,203.62 |
2,203.23 |
2,203.41 |
0.0K |
| 10:26 |
2,203.43 |
2,203.43 |
2,203.15 |
2,203.15 |
0.0K |
| 10:27 |
2,202.98 |
2,203.36 |
2,202.98 |
2,203.29 |
0.0K |
| 10:28 |
2,203.06 |
2,203.06 |
2,202.93 |
2,202.93 |
0.0K |
| 10:29 |
2,202.94 |
2,202.99 |
2,202.61 |
2,202.61 |
0.0K |
| 10:30 |
2,202.73 |
2,203.92 |
2,202.73 |
2,203.48 |
0.0K |
| 10:31 |
2,203.07 |
2,203.53 |
2,203.01 |
2,203.01 |
0.0K |
| 10:32 |
2,202.82 |
2,203.20 |
2,202.82 |
2,202.99 |
0.0K |
| 10:33 |
2,203.12 |
2,203.61 |
2,203.12 |
2,203.61 |
0.0K |
| 10:34 |
2,203.90 |
2,204.32 |
2,203.90 |
2,204.32 |
0.0K |
| 10:35 |
2,204.65 |
2,204.76 |
2,204.14 |
2,204.14 |
0.0K |
| 10:36 |
2,204.47 |
2,204.66 |
2,204.47 |
2,204.63 |
0.0K |
| 10:37 |
2,204.83 |
2,204.83 |
2,204.29 |
2,204.29 |
0.0K |
| 10:38 |
2,203.73 |
2,203.88 |
2,203.62 |
2,203.62 |
0.0K |
| 10:39 |
2,203.37 |
2,205.25 |
2,203.37 |
2,205.25 |
0.0K |
| 10:40 |
2,205.28 |
2,205.28 |
2,204.48 |
2,204.56 |
0.0K |
| 10:41 |
2,204.73 |
2,204.84 |
2,204.59 |
2,204.84 |
0.0K |
| 10:42 |
2,204.64 |
2,204.87 |
2,204.64 |
2,204.76 |
0.0K |
| 10:43 |
2,204.80 |
2,204.80 |
2,204.26 |
2,204.60 |
0.0K |
| 10:44 |
2,204.86 |
2,205.33 |
2,204.86 |
2,205.11 |
0.0K |
| 10:45 |
2,205.41 |
2,205.87 |
2,205.41 |
2,205.61 |
0.0K |
| 10:46 |
2,205.84 |
2,205.86 |
2,205.30 |
2,205.30 |
0.0K |
| 10:47 |
2,205.30 |
2,205.42 |
2,205.09 |
2,205.42 |
0.0K |
| 10:48 |
2,205.20 |
2,205.20 |
2,204.63 |
2,204.63 |
0.0K |
| 10:49 |
2,204.55 |
2,204.77 |
2,204.49 |
2,204.77 |
0.0K |
| 10:50 |
2,204.58 |
2,204.58 |
2,204.34 |
2,204.34 |
0.0K |
| 10:51 |
2,204.31 |
2,204.38 |
2,203.97 |
2,204.38 |
0.0K |
| 10:52 |
2,204.43 |
2,204.60 |
2,204.30 |
2,204.51 |
0.0K |
| 10:53 |
2,204.41 |
2,204.61 |
2,204.18 |
2,204.61 |
0.0K |
| 10:54 |
2,204.80 |
2,205.19 |
2,204.80 |
2,205.17 |
0.0K |
| 10:55 |
2,205.25 |
2,205.67 |
2,205.25 |
2,205.61 |
0.0K |
| 10:56 |
2,205.55 |
2,205.55 |
2,205.42 |
2,205.45 |
0.0K |
| 10:57 |
2,205.55 |
2,206.11 |
2,205.55 |
2,205.93 |
0.0K |
| 10:58 |
2,205.51 |
2,205.51 |
2,205.06 |
2,205.06 |
0.0K |
| 10:59 |
2,205.23 |
2,205.90 |
2,205.23 |
2,205.55 |
0.0K |
| 11:00 |
2,205.58 |
2,206.03 |
2,205.58 |
2,206.03 |
0.0K |
| 11:01 |
2,206.12 |
2,206.18 |
2,205.83 |
2,205.83 |
0.0K |
| 11:02 |
2,205.92 |
2,205.97 |
2,205.63 |
2,205.63 |
0.0K |
| 11:03 |
2,205.78 |
2,205.80 |
2,205.67 |
2,205.67 |
0.0K |
| 11:04 |
2,205.66 |
2,205.66 |
2,204.90 |
2,204.90 |
0.0K |
| 11:05 |
2,205.00 |
2,205.47 |
2,205.00 |
2,205.45 |
0.0K |
| 11:06 |
2,205.45 |
2,205.58 |
2,205.45 |
2,205.52 |
0.0K |
| 11:07 |
2,205.51 |
2,205.51 |
2,205.10 |
2,205.10 |
0.0K |
| 11:08 |
2,205.07 |
2,205.37 |
2,205.07 |
2,205.37 |
0.0K |
| 11:09 |
2,205.45 |
2,205.45 |
2,205.06 |
2,205.06 |
0.0K |
| 11:10 |
2,205.09 |
2,205.42 |
2,205.09 |
2,205.40 |
0.0K |
| 11:11 |
2,205.34 |
2,205.52 |
2,205.03 |
2,205.03 |
0.0K |
| 11:12 |
2,204.84 |
2,204.84 |
2,204.23 |
2,204.23 |
0.0K |
| 11:13 |
2,204.37 |
2,205.21 |
2,204.37 |
2,205.21 |
0.0K |
| 11:14 |
2,205.25 |
2,205.54 |
2,205.20 |
2,205.54 |
0.0K |
| 11:15 |
2,205.64 |
2,206.27 |
2,205.64 |
2,206.27 |
0.0K |
| 11:16 |
2,206.10 |
2,206.16 |
2,206.07 |
2,206.11 |
0.0K |
| 11:17 |
2,205.98 |
2,206.35 |
2,205.98 |
2,206.35 |
0.0K |
| 11:18 |
2,206.55 |
2,206.57 |
2,206.37 |
2,206.57 |
0.0K |
| 11:19 |
2,206.67 |
2,207.22 |
2,206.67 |
2,207.06 |
0.0K |
| 11:20 |
2,207.38 |
2,208.14 |
2,207.38 |
2,208.14 |
0.0K |
| 11:21 |
2,208.21 |
2,208.21 |
2,208.02 |
2,208.14 |
0.0K |
| 11:22 |
2,208.27 |
2,208.79 |
2,208.27 |
2,208.72 |
0.0K |
| 11:23 |
2,208.47 |
2,208.47 |
2,208.01 |
2,208.06 |
0.0K |
| 11:24 |
2,207.96 |
2,207.96 |
2,207.52 |
2,207.52 |
0.0K |
| 11:25 |
2,207.42 |
2,207.42 |
2,206.91 |
2,206.91 |
0.0K |
| 11:26 |
2,206.41 |
2,206.41 |
2,205.54 |
2,205.54 |
0.0K |
| 11:27 |
2,205.76 |
2,205.79 |
2,205.59 |
2,205.59 |
0.0K |
| 11:28 |
2,205.64 |
2,205.64 |
2,204.69 |
2,204.69 |
0.0K |
| 11:29 |
2,204.67 |
2,204.87 |
2,204.62 |
2,204.62 |
0.0K |
| 11:30 |
2,204.51 |
2,204.51 |
2,203.96 |
2,203.96 |
0.0K |
| 11:31 |
2,203.84 |
2,204.05 |
2,203.84 |
2,204.01 |
0.0K |
| 11:32 |
2,203.89 |
2,204.10 |
2,203.89 |
2,204.10 |
0.0K |
| 11:33 |
2,203.69 |
2,203.82 |
2,203.26 |
2,203.26 |
0.0K |
| 11:34 |
2,203.25 |
2,203.30 |
2,203.07 |
2,203.07 |
0.0K |
| 11:35 |
2,202.57 |
2,202.57 |
2,201.94 |
2,201.96 |
0.0K |
| 11:36 |
2,202.09 |
2,202.30 |
2,201.87 |
2,201.87 |
0.0K |
| 11:37 |
2,201.55 |
2,201.98 |
2,201.35 |
2,201.35 |
0.0K |
| 11:38 |
2,201.28 |
2,201.29 |
2,200.75 |
2,200.75 |
0.0K |
| 11:39 |
2,200.66 |
2,200.88 |
2,200.40 |
2,200.40 |
0.0K |
| 11:40 |
2,200.44 |
2,200.54 |
2,200.40 |
2,200.54 |
0.0K |
| 11:41 |
2,200.34 |
2,200.34 |
2,199.58 |
2,199.58 |
0.0K |
| 11:42 |
2,199.56 |
2,199.56 |
2,199.07 |
2,199.32 |
0.0K |
| 11:43 |
2,199.44 |
2,199.49 |
2,199.25 |
2,199.25 |
0.0K |
| 11:44 |
2,199.12 |
2,199.12 |
2,198.81 |
2,198.81 |
0.0K |
| 11:45 |
2,198.90 |
2,199.10 |
2,198.90 |
2,199.10 |
0.0K |
| 11:46 |
2,199.07 |
2,199.07 |
2,198.94 |
2,198.94 |
0.0K |
| 11:47 |
2,198.80 |
2,198.90 |
2,198.68 |
2,198.72 |
0.0K |
| 11:48 |
2,198.63 |
2,199.14 |
2,198.63 |
2,199.14 |
0.0K |
| 11:49 |
2,199.27 |
2,199.75 |
2,199.27 |
2,199.75 |
0.0K |
| 11:50 |
2,199.47 |
2,199.91 |
2,199.34 |
2,199.54 |
0.0K |
| 11:51 |
2,199.36 |
2,199.82 |
2,199.36 |
2,199.82 |
0.0K |
| 11:52 |
2,199.80 |
2,199.80 |
2,198.71 |
2,198.71 |
0.0K |
| 11:53 |
2,198.72 |
2,198.72 |
2,198.37 |
2,198.53 |
0.0K |
| 11:54 |
2,198.55 |
2,199.07 |
2,198.55 |
2,199.07 |
0.0K |
| 11:55 |
2,198.93 |
2,198.97 |
2,198.70 |
2,198.70 |
0.0K |
| 11:56 |
2,198.72 |
2,198.93 |
2,198.72 |
2,198.93 |
0.0K |
| 11:57 |
2,199.01 |
2,199.28 |
2,198.96 |
2,199.28 |
0.0K |
| 11:58 |
2,199.30 |
2,199.60 |
2,199.30 |
2,199.60 |
0.0K |
| 11:59 |
2,199.59 |
2,199.66 |
2,199.56 |
2,199.66 |
0.0K |
| 12:00 |
2,199.70 |
2,199.70 |
2,199.57 |
2,199.57 |
0.0K |
| 12:01 |
2,199.56 |
2,199.64 |
2,199.44 |
2,199.44 |
0.0K |
| 12:02 |
2,199.44 |
2,199.57 |
2,199.20 |
2,199.57 |
0.0K |
| 12:03 |
2,199.96 |
2,200.02 |
2,199.64 |
2,199.64 |
0.0K |
| 12:04 |
2,199.84 |
2,200.01 |
2,199.84 |
2,199.85 |
0.0K |
| 12:05 |
2,199.87 |
2,200.30 |
2,199.87 |
2,200.30 |
0.0K |
| 12:06 |
2,200.24 |
2,200.26 |
2,200.14 |
2,200.26 |
0.0K |
| 12:07 |
2,200.18 |
2,200.20 |
2,200.02 |
2,200.20 |
0.0K |
| 12:08 |
2,200.45 |
2,200.45 |
2,200.30 |
2,200.35 |
0.0K |
| 12:09 |
2,200.75 |
2,200.75 |
2,199.97 |
2,199.97 |
0.0K |
| 12:10 |
2,200.07 |
2,200.92 |
2,200.07 |
2,200.92 |
0.0K |
| 12:11 |
2,200.95 |
2,200.95 |
2,200.86 |
2,200.86 |
0.0K |
| 12:12 |
2,201.06 |
2,201.08 |
2,200.89 |
2,200.91 |
0.0K |
| 12:13 |
2,200.81 |
2,200.81 |
2,200.58 |
2,200.60 |
0.0K |
| 12:14 |
2,200.97 |
2,201.49 |
2,200.97 |
2,201.49 |
0.0K |
| 12:15 |
2,201.57 |
2,201.74 |
2,201.57 |
2,201.74 |
0.0K |
| 12:16 |
2,201.81 |
2,201.91 |
2,201.61 |
2,201.91 |
0.0K |
| 12:17 |
2,202.21 |
2,202.64 |
2,202.21 |
2,202.64 |
0.0K |
| 12:18 |
2,202.78 |
2,203.49 |
2,202.78 |
2,203.49 |
0.0K |
| 12:19 |
2,203.40 |
2,203.49 |
2,203.40 |
2,203.44 |
0.0K |
| 12:20 |
2,203.63 |
2,203.79 |
2,203.54 |
2,203.79 |
0.0K |
| 12:21 |
2,203.89 |
2,203.98 |
2,203.84 |
2,203.98 |
0.0K |
| 12:22 |
2,203.63 |
2,203.63 |
2,203.29 |
2,203.31 |
0.0K |
| 12:23 |
2,203.41 |
2,203.65 |
2,203.41 |
2,203.65 |
0.0K |
| 12:24 |
2,203.69 |
2,203.70 |
2,203.17 |
2,203.17 |
0.0K |
| 12:25 |
2,202.92 |
2,203.08 |
2,202.91 |
2,203.05 |
0.0K |
| 12:26 |
2,203.20 |
2,203.42 |
2,203.20 |
2,203.42 |
0.0K |
| 12:27 |
2,203.46 |
2,203.49 |
2,203.32 |
2,203.34 |
0.0K |
| 12:28 |
2,203.34 |
2,203.56 |
2,203.16 |
2,203.56 |
0.0K |
| 12:29 |
2,203.64 |
2,203.65 |
2,203.53 |
2,203.53 |
0.0K |
| 12:30 |
2,203.40 |
2,203.40 |
2,203.09 |
2,203.11 |
0.0K |
| 12:31 |
2,202.97 |
2,203.99 |
2,202.97 |
2,203.99 |
0.0K |
| 12:32 |
2,203.98 |
2,204.19 |
2,203.98 |
2,204.19 |
0.0K |
| 12:33 |
2,204.53 |
2,204.64 |
2,204.53 |
2,204.64 |
0.0K |
| 12:34 |
2,204.51 |
2,204.54 |
2,204.48 |
2,204.54 |
0.0K |
| 12:35 |
2,204.47 |
2,204.53 |
2,204.47 |
2,204.53 |
0.0K |
| 12:36 |
2,204.59 |
2,204.59 |
2,204.51 |
2,204.55 |
0.0K |
| 12:37 |
2,204.45 |
2,204.55 |
2,204.45 |
2,204.55 |
0.0K |
| 12:38 |
2,204.62 |
2,204.74 |
2,204.62 |
2,204.74 |
0.0K |
| 12:39 |
2,204.94 |
2,205.27 |
2,204.94 |
2,205.26 |
0.0K |
| 12:40 |
2,205.42 |
2,205.78 |
2,205.42 |
2,205.67 |
0.0K |
| 12:41 |
2,205.53 |
2,205.55 |
2,205.50 |
2,205.53 |
0.0K |
| 12:42 |
2,205.41 |
2,205.48 |
2,205.35 |
2,205.48 |
0.0K |
| 12:43 |
2,205.63 |
2,205.68 |
2,205.60 |
2,205.60 |
0.0K |
| 12:44 |
2,205.63 |
2,205.76 |
2,205.63 |
2,205.76 |
0.0K |
| 12:45 |
2,205.65 |
2,205.65 |
2,204.85 |
2,204.85 |
0.0K |
| 12:46 |
2,204.77 |
2,204.78 |
2,204.75 |
2,204.75 |
0.0K |
| 12:47 |
2,204.60 |
2,204.79 |
2,204.47 |
2,204.47 |
0.0K |
| 12:48 |
2,204.64 |
2,204.68 |
2,204.49 |
2,204.68 |
0.0K |
| 12:49 |
2,204.88 |
2,205.09 |
2,204.88 |
2,205.05 |
0.0K |
| 12:50 |
2,205.00 |
2,205.12 |
2,205.00 |
2,205.12 |
0.0K |
| 12:51 |
2,205.10 |
2,205.16 |
2,205.10 |
2,205.16 |
0.0K |
| 12:52 |
2,204.98 |
2,205.26 |
2,204.98 |
2,205.26 |
0.0K |
| 12:53 |
2,205.34 |
2,205.44 |
2,205.14 |
2,205.14 |
0.0K |
| 12:54 |
2,205.07 |
2,205.07 |
2,204.53 |
2,204.53 |
0.0K |
| 12:55 |
2,204.50 |
2,204.50 |
2,204.22 |
2,204.30 |
0.0K |
| 12:56 |
2,203.84 |
2,204.01 |
2,203.75 |
2,203.75 |
0.0K |
| 12:57 |
2,203.27 |
2,203.56 |
2,203.21 |
2,203.21 |
0.0K |
| 12:58 |
2,203.16 |
2,203.38 |
2,203.16 |
2,203.38 |
0.0K |
| 12:59 |
2,203.43 |
2,203.70 |
2,203.43 |
2,203.70 |
0.0K |
| 13:00 |
2,203.88 |
2,203.88 |
2,203.67 |
2,203.68 |
0.0K |
| 13:01 |
2,203.39 |
2,203.39 |
2,203.04 |
2,203.04 |
0.0K |
| 13:02 |
2,203.12 |
2,203.28 |
2,203.12 |
2,203.28 |
0.0K |
| 13:03 |
2,203.02 |
2,203.05 |
2,202.73 |
2,202.73 |
0.0K |
| 13:04 |
2,203.08 |
2,203.13 |
2,202.95 |
2,202.95 |
0.0K |
| 13:05 |
2,203.29 |
2,203.29 |
2,202.37 |
2,202.37 |
0.0K |
| 13:06 |
2,201.88 |
2,201.88 |
2,201.49 |
2,201.49 |
0.0K |
| 13:07 |
2,201.63 |
2,201.97 |
2,201.24 |
2,201.24 |
0.0K |
| 13:08 |
2,201.28 |
2,201.50 |
2,201.28 |
2,201.50 |
0.0K |
| 13:09 |
2,201.50 |
2,201.55 |
2,201.40 |
2,201.40 |
0.0K |
| 13:10 |
2,201.53 |
2,201.70 |
2,200.97 |
2,200.98 |
0.0K |
| 13:11 |
2,201.10 |
2,201.10 |
2,200.67 |
2,200.70 |
0.0K |
| 13:12 |
2,200.78 |
2,200.78 |
2,200.65 |
2,200.65 |
0.0K |
| 13:13 |
2,200.62 |
2,200.62 |
2,200.41 |
2,200.56 |
0.0K |
| 13:14 |
2,200.44 |
2,200.44 |
2,199.96 |
2,200.04 |
0.0K |
| 13:15 |
2,200.19 |
2,200.25 |
2,200.09 |
2,200.25 |
0.0K |
| 13:16 |
2,200.39 |
2,200.39 |
2,199.69 |
2,199.69 |
0.0K |
| 13:17 |
2,199.86 |
2,199.99 |
2,199.53 |
2,199.53 |
0.0K |
| 13:18 |
2,199.68 |
2,199.91 |
2,199.62 |
2,199.91 |
0.0K |
| 13:19 |
2,200.19 |
2,200.41 |
2,200.19 |
2,200.34 |
0.0K |
| 13:20 |
2,200.09 |
2,200.09 |
2,199.61 |
2,199.61 |
0.0K |
| 13:21 |
2,199.91 |
2,199.91 |
2,199.36 |
2,199.36 |
0.0K |
| 13:22 |
2,199.30 |
2,199.35 |
2,198.74 |
2,198.74 |
0.0K |
| 13:23 |
2,198.58 |
2,198.71 |
2,198.50 |
2,198.57 |
0.0K |
| 13:24 |
2,198.68 |
2,199.03 |
2,198.68 |
2,199.03 |
0.0K |
| 13:25 |
2,199.36 |
2,199.36 |
2,198.32 |
2,198.32 |
0.0K |
| 13:26 |
2,198.52 |
2,198.54 |
2,198.15 |
2,198.41 |
0.0K |
| 13:27 |
2,198.34 |
2,198.34 |
2,197.50 |
2,197.50 |
0.0K |
| 13:28 |
2,197.22 |
2,197.22 |
2,196.06 |
2,196.06 |
0.0K |
| 13:29 |
2,195.66 |
2,195.66 |
2,194.40 |
2,194.69 |
0.0K |
| 13:30 |
2,194.92 |
2,195.21 |
2,194.69 |
2,195.21 |
0.0K |
| 13:31 |
2,195.54 |
2,195.94 |
2,195.54 |
2,195.94 |
0.0K |
| 13:32 |
2,196.06 |
2,196.06 |
2,195.52 |
2,195.52 |
0.0K |
| 13:33 |
2,195.35 |
2,195.35 |
2,194.16 |
2,194.16 |
0.0K |
| 13:34 |
2,194.41 |
2,194.41 |
2,193.90 |
2,193.90 |
0.0K |
| 13:35 |
2,194.31 |
2,194.83 |
2,193.75 |
2,194.83 |
0.0K |
| 13:36 |
2,195.13 |
2,195.13 |
2,194.80 |
2,194.91 |
0.0K |
| 13:37 |
2,195.06 |
2,195.43 |
2,195.06 |
2,195.22 |
0.0K |
| 13:38 |
2,195.20 |
2,195.23 |
2,194.94 |
2,194.94 |
0.0K |
| 13:39 |
2,195.04 |
2,195.52 |
2,194.57 |
2,194.57 |
0.0K |
| 13:40 |
2,194.78 |
2,194.98 |
2,194.75 |
2,194.98 |
0.0K |
| 13:41 |
2,195.00 |
2,195.73 |
2,195.00 |
2,195.67 |
0.0K |
| 13:42 |
2,196.18 |
2,196.54 |
2,196.18 |
2,196.54 |
0.0K |
| 13:43 |
2,196.78 |
2,197.00 |
2,196.68 |
2,196.68 |
0.0K |
| 13:44 |
2,196.57 |
2,196.57 |
2,196.05 |
2,196.05 |
0.0K |
| 13:45 |
2,196.22 |
2,196.22 |
2,195.74 |
2,195.74 |
0.0K |
| 13:46 |
2,196.15 |
2,196.71 |
2,196.15 |
2,196.48 |
0.0K |
| 13:47 |
2,195.87 |
2,195.87 |
2,195.77 |
2,195.78 |
0.0K |
| 13:48 |
2,195.60 |
2,198.78 |
2,195.60 |
2,198.78 |
0.0K |
| 13:49 |
2,198.68 |
2,198.78 |
2,198.32 |
2,198.50 |
0.0K |
| 13:50 |
2,198.27 |
2,198.27 |
2,197.59 |
2,197.64 |
0.0K |
| 13:51 |
2,198.24 |
2,198.42 |
2,197.67 |
2,197.67 |
0.0K |
| 13:52 |
2,197.39 |
2,197.39 |
2,196.98 |
2,196.98 |
0.0K |
| 13:53 |
2,197.42 |
2,197.42 |
2,197.25 |
2,197.25 |
0.0K |
| 13:54 |
2,196.97 |
2,196.97 |
2,196.53 |
2,196.58 |
0.0K |
| 13:55 |
2,196.31 |
2,196.31 |
2,195.41 |
2,196.19 |
0.0K |
| 13:56 |
2,196.12 |
2,196.12 |
2,195.62 |
2,195.62 |
0.0K |
| 13:57 |
2,195.55 |
2,195.60 |
2,195.55 |
2,195.58 |
0.0K |
| 13:58 |
2,195.68 |
2,196.44 |
2,195.68 |
2,196.21 |
0.0K |
| 13:59 |
2,196.21 |
2,196.31 |
2,196.20 |
2,196.20 |
0.0K |
| 14:00 |
2,196.00 |
2,196.00 |
2,195.31 |
2,195.64 |
0.0K |
| 14:01 |
2,195.88 |
2,196.17 |
2,195.40 |
2,195.40 |
0.0K |
| 14:02 |
2,194.91 |
2,194.91 |
2,194.58 |
2,194.58 |
0.0K |
| 14:03 |
2,194.69 |
2,195.63 |
2,194.69 |
2,195.63 |
0.0K |
| 14:04 |
2,195.81 |
2,196.04 |
2,195.81 |
2,196.03 |
0.0K |
| 14:05 |
2,195.70 |
2,195.70 |
2,195.27 |
2,195.27 |
0.0K |
| 14:06 |
2,194.97 |
2,194.97 |
2,194.51 |
2,194.51 |
0.0K |
| 14:07 |
2,194.47 |
2,194.68 |
2,194.43 |
2,194.43 |
0.0K |
| 14:08 |
2,194.44 |
2,194.91 |
2,194.44 |
2,194.91 |
0.0K |
| 14:09 |
2,195.30 |
2,195.94 |
2,195.30 |
2,195.86 |
0.0K |
| 14:10 |
2,195.82 |
2,195.82 |
2,195.32 |
2,195.42 |
0.0K |
| 14:11 |
2,195.45 |
2,195.47 |
2,195.04 |
2,195.04 |
0.0K |
| 14:12 |
2,194.62 |
2,195.15 |
2,194.62 |
2,195.09 |
0.0K |
| 14:13 |
2,195.33 |
2,195.33 |
2,195.05 |
2,195.12 |
0.0K |
| 14:14 |
2,195.20 |
2,195.20 |
2,194.44 |
2,194.44 |
0.0K |
| 14:15 |
2,194.36 |
2,194.51 |
2,194.36 |
2,194.51 |
0.0K |
| 14:16 |
2,194.50 |
2,194.50 |
2,193.64 |
2,193.64 |
0.0K |
| 14:17 |
2,193.48 |
2,193.63 |
2,193.39 |
2,193.63 |
0.0K |
| 14:18 |
2,193.90 |
2,193.90 |
2,193.20 |
2,193.20 |
0.0K |
| 14:19 |
2,193.31 |
2,193.44 |
2,192.96 |
2,192.96 |
0.0K |
| 14:20 |
2,192.86 |
2,192.86 |
2,192.59 |
2,192.84 |
0.0K |
| 14:21 |
2,192.81 |
2,193.11 |
2,192.65 |
2,193.11 |
0.0K |
| 14:22 |
2,193.18 |
2,193.40 |
2,193.18 |
2,193.21 |
0.0K |
| 14:23 |
2,193.12 |
2,193.74 |
2,193.12 |
2,193.74 |
0.0K |
| 14:24 |
2,193.75 |
2,193.86 |
2,193.60 |
2,193.60 |
0.0K |
| 14:25 |
2,193.45 |
2,193.45 |
2,193.21 |
2,193.21 |
0.0K |
| 14:26 |
2,193.25 |
2,193.25 |
2,192.94 |
2,193.00 |
0.0K |
| 14:27 |
2,192.95 |
2,192.95 |
2,192.75 |
2,192.76 |
0.0K |
| 14:28 |
2,192.78 |
2,192.88 |
2,192.73 |
2,192.73 |
0.0K |
| 14:29 |
2,192.52 |
2,192.80 |
2,192.52 |
2,192.80 |
0.0K |
| 14:30 |
2,192.87 |
2,193.37 |
2,192.87 |
2,193.37 |
0.0K |
| 14:31 |
2,193.51 |
2,193.51 |
2,192.54 |
2,192.54 |
0.0K |
| 14:32 |
2,192.97 |
2,193.90 |
2,192.97 |
2,193.66 |
0.0K |
| 14:33 |
2,193.46 |
2,193.46 |
2,193.30 |
2,193.41 |
0.0K |
| 14:34 |
2,193.61 |
2,193.61 |
2,193.42 |
2,193.42 |
0.0K |
| 14:35 |
2,193.42 |
2,193.42 |
2,193.26 |
2,193.26 |
0.0K |
| 14:36 |
2,193.21 |
2,193.21 |
2,192.40 |
2,192.40 |
0.0K |
| 14:37 |
2,192.41 |
2,192.54 |
2,192.05 |
2,192.05 |
0.0K |
| 14:38 |
2,191.81 |
2,191.81 |
2,191.63 |
2,191.63 |
0.0K |
| 14:39 |
2,191.39 |
2,191.41 |
2,191.38 |
2,191.41 |
0.0K |
| 14:40 |
2,191.50 |
2,193.01 |
2,191.50 |
2,193.01 |
0.0K |
| 14:41 |
2,192.81 |
2,192.81 |
2,192.67 |
2,192.67 |
0.0K |
| 14:42 |
2,192.75 |
2,192.94 |
2,192.75 |
2,192.83 |
0.0K |
| 14:43 |
2,192.91 |
2,192.91 |
2,191.81 |
2,191.81 |
0.0K |
| 14:44 |
2,191.56 |
2,191.56 |
2,191.27 |
2,191.27 |
0.0K |
| 14:45 |
2,191.34 |
2,191.35 |
2,190.98 |
2,190.98 |
0.0K |
| 14:46 |
2,190.84 |
2,190.88 |
2,190.20 |
2,190.20 |
0.0K |
| 14:47 |
2,190.08 |
2,190.49 |
2,190.08 |
2,190.49 |
0.0K |
| 14:48 |
2,190.39 |
2,190.96 |
2,190.32 |
2,190.69 |
0.0K |
| 14:49 |
2,190.90 |
2,191.34 |
2,190.90 |
2,191.18 |
0.0K |
| 14:50 |
2,191.09 |
2,191.30 |
2,191.01 |
2,191.30 |
0.0K |
| 14:51 |
2,191.04 |
2,191.21 |
2,189.94 |
2,189.94 |
0.0K |
| 14:52 |
2,189.85 |
2,190.60 |
2,189.41 |
2,189.41 |
0.0K |
| 14:53 |
2,188.48 |
2,188.76 |
2,188.10 |
2,188.76 |
0.0K |
| 14:54 |
2,187.94 |
2,188.56 |
2,187.94 |
2,188.56 |
0.0K |
| 14:55 |
2,189.50 |
2,189.57 |
2,189.31 |
2,189.33 |
0.0K |
| 14:56 |
2,188.70 |
2,189.14 |
2,188.70 |
2,189.14 |
0.0K |
| 14:57 |
2,188.98 |
2,188.98 |
2,188.40 |
2,188.61 |
0.0K |
| 14:58 |
2,188.65 |
2,189.03 |
2,188.65 |
2,189.03 |
0.0K |
| 14:59 |
2,188.94 |
2,188.94 |
2,188.27 |
2,188.31 |
0.0K |
| 15:00 |
2,187.79 |
2,187.79 |
2,186.52 |
2,187.04 |
0.0K |
| 15:01 |
2,187.03 |
2,187.03 |
2,184.59 |
2,184.59 |
0.0K |
| 15:02 |
2,184.61 |
2,185.07 |
2,184.22 |
2,184.33 |
0.0K |
| 15:03 |
2,184.62 |
2,184.62 |
2,183.40 |
2,183.40 |
0.0K |
| 15:04 |
2,183.24 |
2,184.10 |
2,183.24 |
2,184.10 |
0.0K |
| 15:05 |
2,183.49 |
2,183.75 |
2,183.18 |
2,183.18 |
0.0K |
| 15:06 |
2,183.24 |
2,183.24 |
2,182.38 |
2,183.01 |
0.0K |
| 15:07 |
2,182.98 |
2,182.98 |
2,182.14 |
2,182.59 |
0.0K |
| 15:08 |
2,182.13 |
2,182.82 |
2,182.13 |
2,182.82 |
0.0K |
| 15:09 |
2,182.54 |
2,182.54 |
2,181.78 |
2,181.78 |
0.0K |
| 15:10 |
2,181.61 |
2,182.15 |
2,181.29 |
2,181.29 |
0.0K |
| 15:11 |
2,181.26 |
2,181.69 |
2,181.26 |
2,181.47 |
0.0K |
| 15:12 |
2,181.13 |
2,181.13 |
2,180.25 |
2,180.25 |
0.0K |
| 15:13 |
2,180.20 |
2,180.99 |
2,180.20 |
2,180.99 |
0.0K |
| 15:14 |
2,180.87 |
2,181.12 |
2,180.61 |
2,181.12 |
0.0K |
| 15:15 |
2,180.96 |
2,181.52 |
2,180.96 |
2,181.20 |
0.0K |
| 15:16 |
2,181.26 |
2,181.91 |
2,181.26 |
2,181.74 |
0.0K |
| 15:17 |
2,181.97 |
2,182.61 |
2,181.97 |
2,182.61 |
0.0K |
| 15:18 |
2,182.39 |
2,182.42 |
2,182.15 |
2,182.15 |
0.0K |
| 15:19 |
2,181.79 |
2,181.79 |
2,180.43 |
2,180.51 |
0.0K |
| 15:20 |
2,180.52 |
2,180.72 |
2,180.29 |
2,180.72 |
0.0K |
| 15:21 |
2,181.03 |
2,181.53 |
2,181.03 |
2,181.39 |
0.0K |
| 15:22 |
2,181.48 |
2,181.74 |
2,181.48 |
2,181.74 |
0.0K |
| 15:23 |
2,182.18 |
2,182.26 |
2,181.63 |
2,181.63 |
0.0K |
| 15:24 |
2,181.77 |
2,181.77 |
2,180.94 |
2,180.94 |
0.0K |
| 15:25 |
2,180.44 |
2,180.44 |
2,179.59 |
2,179.67 |
0.0K |
| 15:26 |
2,179.45 |
2,179.59 |
2,179.43 |
2,179.53 |
0.0K |
| 15:27 |
2,179.72 |
2,179.72 |
2,179.31 |
2,179.46 |
0.0K |
| 15:28 |
2,179.52 |
2,179.52 |
2,178.37 |
2,178.37 |
0.0K |
| 15:29 |
2,177.93 |
2,177.96 |
2,177.61 |
2,177.61 |
0.0K |
| 15:30 |
2,177.75 |
2,178.26 |
2,177.75 |
2,178.26 |
0.0K |
| 15:31 |
2,179.13 |
2,179.46 |
2,179.06 |
2,179.46 |
0.0K |
| 15:32 |
2,179.47 |
2,179.76 |
2,179.47 |
2,179.50 |
0.0K |
| 15:33 |
2,179.84 |
2,180.16 |
2,179.84 |
2,180.16 |
0.0K |
| 15:34 |
2,179.85 |
2,180.31 |
2,179.56 |
2,180.31 |
0.0K |
| 15:35 |
2,179.98 |
2,180.32 |
2,179.41 |
2,179.41 |
0.0K |
| 15:36 |
2,179.40 |
2,179.40 |
2,178.55 |
2,179.06 |
0.0K |
| 15:37 |
2,178.97 |
2,178.97 |
2,178.37 |
2,178.47 |
0.0K |
| 15:38 |
2,178.45 |
2,178.45 |
2,177.84 |
2,177.95 |
0.0K |
| 15:39 |
2,177.81 |
2,177.84 |
2,177.60 |
2,177.65 |
0.0K |
| 15:40 |
2,177.45 |
2,177.45 |
2,176.38 |
2,176.38 |
0.0K |
| 15:41 |
2,176.24 |
2,176.56 |
2,176.21 |
2,176.21 |
0.0K |
| 15:42 |
2,176.00 |
2,176.34 |
2,176.00 |
2,176.34 |
0.0K |
| 15:43 |
2,176.59 |
2,177.47 |
2,176.59 |
2,177.06 |
0.0K |
| 15:44 |
2,177.33 |
2,177.42 |
2,177.31 |
2,177.31 |
0.0K |
| 15:45 |
2,178.02 |
2,178.02 |
2,177.62 |
2,177.92 |
0.0K |
| 15:46 |
2,178.29 |
2,179.59 |
2,178.29 |
2,179.59 |
0.0K |
| 15:47 |
2,179.76 |
2,179.76 |
2,179.44 |
2,179.48 |
0.0K |
| 15:48 |
2,179.35 |
2,179.80 |
2,179.30 |
2,179.64 |
0.0K |
| 15:49 |
2,179.32 |
2,180.90 |
2,179.32 |
2,180.90 |
0.0K |
| 15:50 |
2,181.44 |
2,183.17 |
2,181.44 |
2,183.17 |
0.0K |
| 15:51 |
2,182.82 |
2,182.98 |
2,182.47 |
2,182.47 |
0.0K |
| 15:52 |
2,182.63 |
2,183.17 |
2,182.50 |
2,183.17 |
0.0K |
| 15:53 |
2,183.44 |
2,183.57 |
2,182.87 |
2,182.87 |
0.0K |
| 15:54 |
2,182.82 |
2,183.32 |
2,182.78 |
2,182.96 |
0.0K |
| 15:55 |
2,182.52 |
2,183.09 |
2,182.52 |
2,182.80 |
0.0K |
| 15:56 |
2,182.71 |
2,183.67 |
2,182.71 |
2,183.67 |
0.0K |
| 15:57 |
2,183.70 |
2,184.25 |
2,183.70 |
2,184.25 |
0.0K |
| 15:58 |
2,184.02 |
2,184.02 |
2,183.25 |
2,183.58 |
0.0K |
| 15:59 |
2,183.45 |
2,184.96 |
2,183.45 |
2,184.96 |
0.0K |
| 16:00 |
2,184.42 |
2,184.51 |
2,184.42 |
2,184.51 |
0.0K |
| 16:01 |
2,184.51 |
2,184.51 |
2,184.51 |
2,184.51 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|