| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,177.17 |
2,177.17 |
2,171.41 |
2,173.50 |
0.0K |
| 09:31 |
2,172.65 |
2,172.65 |
2,171.37 |
2,171.37 |
0.0K |
| 09:32 |
2,171.07 |
2,171.07 |
2,169.65 |
2,169.65 |
0.0K |
| 09:33 |
2,169.99 |
2,171.17 |
2,169.99 |
2,171.17 |
0.0K |
| 09:34 |
2,171.29 |
2,171.29 |
2,169.80 |
2,170.39 |
0.0K |
| 09:35 |
2,170.64 |
2,170.92 |
2,170.11 |
2,170.11 |
0.0K |
| 09:36 |
2,169.51 |
2,169.65 |
2,168.76 |
2,169.65 |
0.0K |
| 09:37 |
2,171.41 |
2,172.99 |
2,171.41 |
2,172.99 |
0.0K |
| 09:38 |
2,172.21 |
2,172.21 |
2,170.29 |
2,170.29 |
0.0K |
| 09:39 |
2,170.02 |
2,170.02 |
2,168.87 |
2,168.87 |
0.0K |
| 09:40 |
2,168.54 |
2,168.54 |
2,167.67 |
2,167.67 |
0.0K |
| 09:41 |
2,167.87 |
2,168.74 |
2,167.87 |
2,168.50 |
0.0K |
| 09:42 |
2,168.76 |
2,169.30 |
2,167.81 |
2,169.04 |
0.0K |
| 09:43 |
2,169.01 |
2,169.17 |
2,168.44 |
2,168.44 |
0.0K |
| 09:44 |
2,168.12 |
2,168.69 |
2,168.12 |
2,168.34 |
0.0K |
| 09:45 |
2,168.65 |
2,168.65 |
2,168.09 |
2,168.09 |
0.0K |
| 09:46 |
2,167.06 |
2,167.53 |
2,166.88 |
2,167.32 |
0.0K |
| 09:47 |
2,167.06 |
2,167.06 |
2,165.59 |
2,165.59 |
0.0K |
| 09:48 |
2,165.77 |
2,165.81 |
2,165.07 |
2,165.07 |
0.0K |
| 09:49 |
2,165.32 |
2,165.82 |
2,164.97 |
2,164.97 |
0.0K |
| 09:50 |
2,165.07 |
2,165.07 |
2,164.59 |
2,164.59 |
0.0K |
| 09:51 |
2,164.52 |
2,164.52 |
2,163.84 |
2,164.52 |
0.0K |
| 09:52 |
2,165.07 |
2,165.12 |
2,164.94 |
2,165.12 |
0.0K |
| 09:53 |
2,165.39 |
2,165.39 |
2,163.00 |
2,163.00 |
0.0K |
| 09:54 |
2,163.03 |
2,163.63 |
2,163.03 |
2,163.63 |
0.0K |
| 09:55 |
2,163.47 |
2,163.74 |
2,163.10 |
2,163.10 |
0.0K |
| 09:56 |
2,163.09 |
2,164.33 |
2,163.09 |
2,164.33 |
0.0K |
| 09:57 |
2,163.94 |
2,164.86 |
2,163.94 |
2,164.86 |
0.0K |
| 09:58 |
2,165.33 |
2,165.48 |
2,165.33 |
2,165.39 |
0.0K |
| 09:59 |
2,165.47 |
2,165.47 |
2,164.98 |
2,165.43 |
0.0K |
| 10:00 |
2,165.58 |
2,165.58 |
2,165.35 |
2,165.35 |
0.0K |
| 10:01 |
2,164.60 |
2,164.60 |
2,164.01 |
2,164.01 |
0.0K |
| 10:02 |
2,162.86 |
2,162.86 |
2,162.08 |
2,162.08 |
0.0K |
| 10:03 |
2,162.67 |
2,162.67 |
2,161.99 |
2,162.28 |
0.0K |
| 10:04 |
2,162.39 |
2,162.39 |
2,161.57 |
2,161.61 |
0.0K |
| 10:05 |
2,161.74 |
2,161.74 |
2,159.92 |
2,159.96 |
0.0K |
| 10:06 |
2,159.70 |
2,159.70 |
2,158.75 |
2,158.91 |
0.0K |
| 10:07 |
2,158.40 |
2,158.60 |
2,158.40 |
2,158.53 |
0.0K |
| 10:08 |
2,158.36 |
2,158.56 |
2,158.05 |
2,158.05 |
0.0K |
| 10:09 |
2,157.74 |
2,157.74 |
2,157.10 |
2,157.10 |
0.0K |
| 10:10 |
2,156.67 |
2,156.67 |
2,155.91 |
2,155.91 |
0.0K |
| 10:11 |
2,155.60 |
2,155.82 |
2,155.38 |
2,155.38 |
0.0K |
| 10:12 |
2,155.66 |
2,157.33 |
2,155.66 |
2,157.33 |
0.0K |
| 10:13 |
2,157.27 |
2,157.95 |
2,157.27 |
2,157.73 |
0.0K |
| 10:14 |
2,157.26 |
2,157.53 |
2,157.20 |
2,157.20 |
0.0K |
| 10:15 |
2,157.45 |
2,157.70 |
2,157.27 |
2,157.27 |
0.0K |
| 10:16 |
2,157.12 |
2,157.61 |
2,156.58 |
2,157.61 |
0.0K |
| 10:17 |
2,157.80 |
2,158.00 |
2,157.52 |
2,157.81 |
0.0K |
| 10:18 |
2,158.10 |
2,158.89 |
2,158.09 |
2,158.89 |
0.0K |
| 10:19 |
2,158.86 |
2,159.01 |
2,158.63 |
2,159.01 |
0.0K |
| 10:20 |
2,159.76 |
2,159.95 |
2,159.70 |
2,159.95 |
0.0K |
| 10:21 |
2,159.57 |
2,159.57 |
2,158.47 |
2,158.47 |
0.0K |
| 10:22 |
2,158.87 |
2,159.87 |
2,158.87 |
2,159.87 |
0.0K |
| 10:23 |
2,160.01 |
2,160.67 |
2,159.55 |
2,159.55 |
0.0K |
| 10:24 |
2,159.78 |
2,160.43 |
2,159.78 |
2,160.43 |
0.0K |
| 10:25 |
2,160.36 |
2,160.45 |
2,159.84 |
2,159.84 |
0.0K |
| 10:26 |
2,159.91 |
2,160.50 |
2,159.91 |
2,160.13 |
0.0K |
| 10:27 |
2,160.27 |
2,160.41 |
2,160.17 |
2,160.41 |
0.0K |
| 10:28 |
2,160.31 |
2,161.02 |
2,160.31 |
2,161.02 |
0.0K |
| 10:29 |
2,160.84 |
2,160.86 |
2,160.81 |
2,160.86 |
0.0K |
| 10:30 |
2,160.49 |
2,160.49 |
2,160.19 |
2,160.19 |
0.0K |
| 10:31 |
2,159.98 |
2,160.22 |
2,159.98 |
2,160.22 |
0.0K |
| 10:32 |
2,160.52 |
2,160.70 |
2,160.44 |
2,160.62 |
0.0K |
| 10:33 |
2,160.44 |
2,160.65 |
2,160.42 |
2,160.65 |
0.0K |
| 10:34 |
2,160.78 |
2,160.78 |
2,160.39 |
2,160.39 |
0.0K |
| 10:35 |
2,160.66 |
2,160.66 |
2,159.94 |
2,159.94 |
0.0K |
| 10:36 |
2,160.35 |
2,160.42 |
2,160.29 |
2,160.29 |
0.0K |
| 10:37 |
2,159.68 |
2,160.08 |
2,159.33 |
2,159.33 |
0.0K |
| 10:38 |
2,160.00 |
2,160.30 |
2,160.00 |
2,160.30 |
0.0K |
| 10:39 |
2,160.25 |
2,160.58 |
2,160.25 |
2,160.38 |
0.0K |
| 10:40 |
2,160.24 |
2,160.26 |
2,159.84 |
2,160.26 |
0.0K |
| 10:41 |
2,160.49 |
2,161.54 |
2,160.49 |
2,161.54 |
0.0K |
| 10:42 |
2,160.74 |
2,160.74 |
2,159.95 |
2,160.01 |
0.0K |
| 10:43 |
2,160.73 |
2,160.89 |
2,160.73 |
2,160.89 |
0.0K |
| 10:44 |
2,161.03 |
2,161.21 |
2,161.03 |
2,161.14 |
0.0K |
| 10:45 |
2,161.52 |
2,161.66 |
2,161.52 |
2,161.62 |
0.0K |
| 10:46 |
2,161.72 |
2,162.16 |
2,161.72 |
2,162.16 |
0.0K |
| 10:47 |
2,162.14 |
2,162.49 |
2,162.14 |
2,162.49 |
0.0K |
| 10:48 |
2,162.20 |
2,162.87 |
2,162.20 |
2,162.87 |
0.0K |
| 10:49 |
2,163.14 |
2,163.14 |
2,162.77 |
2,162.77 |
0.0K |
| 10:50 |
2,162.72 |
2,163.13 |
2,162.72 |
2,163.13 |
0.0K |
| 10:51 |
2,163.28 |
2,163.35 |
2,162.97 |
2,162.97 |
0.0K |
| 10:52 |
2,163.29 |
2,163.89 |
2,163.29 |
2,163.89 |
0.0K |
| 10:53 |
2,163.88 |
2,164.17 |
2,163.88 |
2,164.13 |
0.0K |
| 10:54 |
2,164.01 |
2,164.05 |
2,163.96 |
2,164.05 |
0.0K |
| 10:55 |
2,164.22 |
2,164.33 |
2,164.07 |
2,164.07 |
0.0K |
| 10:56 |
2,164.04 |
2,164.56 |
2,164.04 |
2,164.46 |
0.0K |
| 10:57 |
2,164.86 |
2,164.86 |
2,164.68 |
2,164.79 |
0.0K |
| 10:58 |
2,164.71 |
2,165.07 |
2,164.71 |
2,165.04 |
0.0K |
| 10:59 |
2,164.84 |
2,165.14 |
2,164.84 |
2,165.14 |
0.0K |
| 11:00 |
2,165.50 |
2,165.67 |
2,165.50 |
2,165.63 |
0.0K |
| 11:01 |
2,165.34 |
2,165.34 |
2,164.93 |
2,165.22 |
0.0K |
| 11:02 |
2,165.18 |
2,165.56 |
2,165.18 |
2,165.56 |
0.0K |
| 11:03 |
2,165.71 |
2,166.11 |
2,165.63 |
2,165.99 |
0.0K |
| 11:04 |
2,165.88 |
2,165.88 |
2,165.69 |
2,165.71 |
0.0K |
| 11:05 |
2,165.43 |
2,165.45 |
2,165.41 |
2,165.41 |
0.0K |
| 11:06 |
2,165.14 |
2,165.87 |
2,165.14 |
2,165.87 |
0.0K |
| 11:07 |
2,165.87 |
2,166.00 |
2,165.87 |
2,165.98 |
0.0K |
| 11:08 |
2,165.89 |
2,166.09 |
2,165.89 |
2,166.08 |
0.0K |
| 11:09 |
2,166.24 |
2,166.29 |
2,165.47 |
2,165.71 |
0.0K |
| 11:10 |
2,165.69 |
2,165.69 |
2,165.18 |
2,165.18 |
0.0K |
| 11:11 |
2,165.16 |
2,165.23 |
2,164.96 |
2,164.96 |
0.0K |
| 11:12 |
2,164.68 |
2,164.68 |
2,164.31 |
2,164.31 |
0.0K |
| 11:13 |
2,164.25 |
2,164.25 |
2,163.82 |
2,163.83 |
0.0K |
| 11:14 |
2,163.92 |
2,164.14 |
2,163.81 |
2,163.81 |
0.0K |
| 11:15 |
2,163.79 |
2,164.12 |
2,163.79 |
2,164.12 |
0.0K |
| 11:16 |
2,163.80 |
2,163.80 |
2,163.48 |
2,163.74 |
0.0K |
| 11:17 |
2,164.24 |
2,164.35 |
2,164.24 |
2,164.32 |
0.0K |
| 11:18 |
2,164.35 |
2,164.49 |
2,164.35 |
2,164.49 |
0.0K |
| 11:19 |
2,164.49 |
2,164.49 |
2,163.99 |
2,163.99 |
0.0K |
| 11:20 |
2,163.71 |
2,163.71 |
2,162.97 |
2,162.97 |
0.0K |
| 11:21 |
2,162.96 |
2,162.99 |
2,162.87 |
2,162.92 |
0.0K |
| 11:22 |
2,162.90 |
2,163.12 |
2,162.64 |
2,163.12 |
0.0K |
| 11:23 |
2,163.48 |
2,163.98 |
2,163.48 |
2,163.98 |
0.0K |
| 11:24 |
2,163.96 |
2,163.96 |
2,163.59 |
2,163.59 |
0.0K |
| 11:25 |
2,163.58 |
2,163.73 |
2,163.58 |
2,163.66 |
0.0K |
| 11:26 |
2,163.70 |
2,164.04 |
2,163.70 |
2,163.97 |
0.0K |
| 11:27 |
2,163.85 |
2,163.91 |
2,163.70 |
2,163.70 |
0.0K |
| 11:28 |
2,163.60 |
2,163.61 |
2,163.38 |
2,163.61 |
0.0K |
| 11:29 |
2,163.66 |
2,163.73 |
2,163.66 |
2,163.73 |
0.0K |
| 11:30 |
2,163.63 |
2,163.86 |
2,163.58 |
2,163.86 |
0.0K |
| 11:31 |
2,164.17 |
2,164.17 |
2,164.02 |
2,164.02 |
0.0K |
| 11:32 |
2,164.04 |
2,164.53 |
2,164.04 |
2,164.53 |
0.0K |
| 11:33 |
2,164.73 |
2,164.90 |
2,164.73 |
2,164.90 |
0.0K |
| 11:34 |
2,164.50 |
2,164.50 |
2,163.90 |
2,164.01 |
0.0K |
| 11:35 |
2,163.79 |
2,163.82 |
2,163.62 |
2,163.62 |
0.0K |
| 11:36 |
2,163.23 |
2,163.48 |
2,163.08 |
2,163.48 |
0.0K |
| 11:37 |
2,163.31 |
2,164.00 |
2,163.31 |
2,164.00 |
0.0K |
| 11:38 |
2,163.98 |
2,163.98 |
2,163.55 |
2,163.61 |
0.0K |
| 11:39 |
2,163.61 |
2,163.61 |
2,163.38 |
2,163.38 |
0.0K |
| 11:40 |
2,163.45 |
2,163.45 |
2,163.07 |
2,163.29 |
0.0K |
| 11:41 |
2,163.46 |
2,163.70 |
2,163.20 |
2,163.20 |
0.0K |
| 11:42 |
2,163.07 |
2,163.07 |
2,162.71 |
2,162.71 |
0.0K |
| 11:43 |
2,162.62 |
2,162.62 |
2,162.14 |
2,162.14 |
0.0K |
| 11:44 |
2,162.47 |
2,162.47 |
2,162.20 |
2,162.20 |
0.0K |
| 11:45 |
2,162.09 |
2,162.50 |
2,162.09 |
2,162.50 |
0.0K |
| 11:46 |
2,162.60 |
2,162.74 |
2,162.42 |
2,162.42 |
0.0K |
| 11:47 |
2,162.60 |
2,163.21 |
2,162.60 |
2,163.21 |
0.0K |
| 11:48 |
2,163.05 |
2,163.05 |
2,162.61 |
2,162.61 |
0.0K |
| 11:49 |
2,162.52 |
2,162.72 |
2,162.52 |
2,162.69 |
0.0K |
| 11:50 |
2,162.90 |
2,162.90 |
2,162.13 |
2,162.13 |
0.0K |
| 11:51 |
2,161.83 |
2,161.83 |
2,161.64 |
2,161.68 |
0.0K |
| 11:52 |
2,161.53 |
2,161.60 |
2,161.47 |
2,161.60 |
0.0K |
| 11:53 |
2,161.80 |
2,162.26 |
2,161.72 |
2,161.72 |
0.0K |
| 11:54 |
2,160.72 |
2,161.90 |
2,160.72 |
2,161.90 |
0.0K |
| 11:55 |
2,162.06 |
2,162.16 |
2,161.97 |
2,162.16 |
0.0K |
| 11:56 |
2,162.49 |
2,162.62 |
2,162.44 |
2,162.53 |
0.0K |
| 11:57 |
2,162.26 |
2,162.26 |
2,161.81 |
2,161.81 |
0.0K |
| 11:58 |
2,161.69 |
2,161.75 |
2,161.68 |
2,161.71 |
0.0K |
| 11:59 |
2,161.73 |
2,161.75 |
2,161.68 |
2,161.74 |
0.0K |
| 12:00 |
2,161.55 |
2,161.55 |
2,161.43 |
2,161.54 |
0.0K |
| 12:01 |
2,161.99 |
2,162.10 |
2,161.80 |
2,161.94 |
0.0K |
| 12:02 |
2,162.32 |
2,162.32 |
2,161.86 |
2,161.86 |
0.0K |
| 12:03 |
2,161.29 |
2,162.16 |
2,161.29 |
2,162.16 |
0.0K |
| 12:04 |
2,162.11 |
2,162.46 |
2,162.11 |
2,162.46 |
0.0K |
| 12:05 |
2,162.71 |
2,162.76 |
2,162.62 |
2,162.76 |
0.0K |
| 12:06 |
2,162.88 |
2,163.24 |
2,162.88 |
2,163.24 |
0.0K |
| 12:07 |
2,163.41 |
2,163.41 |
2,163.15 |
2,163.22 |
0.0K |
| 12:08 |
2,163.21 |
2,163.42 |
2,163.21 |
2,163.42 |
0.0K |
| 12:09 |
2,163.26 |
2,163.49 |
2,163.23 |
2,163.49 |
0.0K |
| 12:10 |
2,163.59 |
2,163.59 |
2,163.46 |
2,163.46 |
0.0K |
| 12:11 |
2,163.48 |
2,163.81 |
2,163.48 |
2,163.81 |
0.0K |
| 12:12 |
2,164.14 |
2,164.45 |
2,164.14 |
2,164.45 |
0.0K |
| 12:13 |
2,164.63 |
2,164.87 |
2,164.63 |
2,164.85 |
0.0K |
| 12:14 |
2,164.71 |
2,165.06 |
2,164.71 |
2,165.06 |
0.0K |
| 12:15 |
2,165.07 |
2,165.07 |
2,164.96 |
2,164.96 |
0.0K |
| 12:16 |
2,164.74 |
2,164.74 |
2,164.64 |
2,164.67 |
0.0K |
| 12:17 |
2,164.60 |
2,165.11 |
2,164.60 |
2,165.11 |
0.0K |
| 12:18 |
2,165.08 |
2,165.84 |
2,165.08 |
2,165.84 |
0.0K |
| 12:19 |
2,165.84 |
2,165.84 |
2,165.78 |
2,165.80 |
0.0K |
| 12:20 |
2,165.82 |
2,166.04 |
2,165.79 |
2,166.04 |
0.0K |
| 12:21 |
2,165.74 |
2,165.84 |
2,165.74 |
2,165.84 |
0.0K |
| 12:22 |
2,165.84 |
2,165.84 |
2,165.40 |
2,165.40 |
0.0K |
| 12:23 |
2,165.51 |
2,165.86 |
2,165.51 |
2,165.86 |
0.0K |
| 12:24 |
2,165.93 |
2,166.00 |
2,165.93 |
2,165.96 |
0.0K |
| 12:25 |
2,166.12 |
2,166.29 |
2,166.09 |
2,166.09 |
0.0K |
| 12:26 |
2,166.22 |
2,166.37 |
2,166.14 |
2,166.37 |
0.0K |
| 12:27 |
2,166.53 |
2,166.69 |
2,166.34 |
2,166.69 |
0.0K |
| 12:28 |
2,166.44 |
2,166.59 |
2,166.44 |
2,166.59 |
0.0K |
| 12:29 |
2,166.62 |
2,166.63 |
2,166.50 |
2,166.63 |
0.0K |
| 12:30 |
2,166.65 |
2,166.65 |
2,166.23 |
2,166.37 |
0.0K |
| 12:31 |
2,166.41 |
2,166.41 |
2,166.18 |
2,166.18 |
0.0K |
| 12:32 |
2,165.94 |
2,166.03 |
2,165.61 |
2,165.61 |
0.0K |
| 12:33 |
2,165.60 |
2,165.66 |
2,165.52 |
2,165.66 |
0.0K |
| 12:34 |
2,165.68 |
2,165.68 |
2,165.48 |
2,165.48 |
0.0K |
| 12:35 |
2,165.49 |
2,165.91 |
2,165.49 |
2,165.87 |
0.0K |
| 12:36 |
2,165.83 |
2,165.83 |
2,165.31 |
2,165.31 |
0.0K |
| 12:37 |
2,165.17 |
2,165.31 |
2,165.17 |
2,165.23 |
0.0K |
| 12:38 |
2,165.14 |
2,165.16 |
2,165.10 |
2,165.16 |
0.0K |
| 12:39 |
2,165.18 |
2,165.29 |
2,165.18 |
2,165.29 |
0.0K |
| 12:40 |
2,165.39 |
2,166.03 |
2,165.39 |
2,165.92 |
0.0K |
| 12:41 |
2,166.02 |
2,166.18 |
2,166.02 |
2,166.18 |
0.0K |
| 12:42 |
2,166.19 |
2,166.19 |
2,166.13 |
2,166.13 |
0.0K |
| 12:43 |
2,166.11 |
2,166.33 |
2,166.06 |
2,166.33 |
0.0K |
| 12:44 |
2,166.20 |
2,166.20 |
2,165.81 |
2,165.81 |
0.0K |
| 12:45 |
2,165.69 |
2,166.17 |
2,165.69 |
2,166.17 |
0.0K |
| 12:46 |
2,166.26 |
2,166.76 |
2,166.26 |
2,166.76 |
0.0K |
| 12:47 |
2,166.72 |
2,166.89 |
2,166.72 |
2,166.89 |
0.0K |
| 12:48 |
2,166.93 |
2,167.24 |
2,166.93 |
2,167.24 |
0.0K |
| 12:49 |
2,167.39 |
2,167.74 |
2,167.39 |
2,167.72 |
0.0K |
| 12:50 |
2,167.69 |
2,167.69 |
2,167.45 |
2,167.45 |
0.0K |
| 12:51 |
2,167.28 |
2,167.42 |
2,167.15 |
2,167.15 |
0.0K |
| 12:52 |
2,167.28 |
2,167.69 |
2,167.28 |
2,167.69 |
0.0K |
| 12:53 |
2,167.69 |
2,167.69 |
2,167.60 |
2,167.61 |
0.0K |
| 12:54 |
2,167.48 |
2,167.57 |
2,167.45 |
2,167.45 |
0.0K |
| 12:55 |
2,167.44 |
2,167.71 |
2,167.44 |
2,167.71 |
0.0K |
| 12:56 |
2,167.72 |
2,167.90 |
2,167.72 |
2,167.90 |
0.0K |
| 12:57 |
2,167.95 |
2,168.28 |
2,167.94 |
2,168.28 |
0.0K |
| 12:58 |
2,168.38 |
2,168.74 |
2,168.38 |
2,168.74 |
0.0K |
| 12:59 |
2,168.91 |
2,168.95 |
2,168.89 |
2,168.95 |
0.0K |
| 13:00 |
2,168.99 |
2,168.99 |
2,168.69 |
2,168.69 |
0.0K |
| 13:01 |
2,168.65 |
2,168.66 |
2,168.49 |
2,168.66 |
0.0K |
| 13:02 |
2,168.83 |
2,168.93 |
2,168.61 |
2,168.61 |
0.0K |
| 13:03 |
2,168.46 |
2,168.50 |
2,168.41 |
2,168.50 |
0.0K |
| 13:04 |
2,168.53 |
2,168.53 |
2,168.45 |
2,168.45 |
0.0K |
| 13:05 |
2,168.53 |
2,168.65 |
2,168.53 |
2,168.65 |
0.0K |
| 13:06 |
2,168.64 |
2,168.73 |
2,168.64 |
2,168.73 |
0.0K |
| 13:07 |
2,168.69 |
2,168.69 |
2,168.45 |
2,168.45 |
0.0K |
| 13:08 |
2,168.39 |
2,168.48 |
2,168.39 |
2,168.48 |
0.0K |
| 13:09 |
2,168.71 |
2,168.92 |
2,168.71 |
2,168.92 |
0.0K |
| 13:10 |
2,169.09 |
2,169.19 |
2,169.06 |
2,169.19 |
0.0K |
| 13:11 |
2,169.24 |
2,169.24 |
2,168.78 |
2,168.78 |
0.0K |
| 13:12 |
2,168.58 |
2,168.92 |
2,168.58 |
2,168.92 |
0.0K |
| 13:13 |
2,168.90 |
2,169.16 |
2,168.90 |
2,169.16 |
0.0K |
| 13:14 |
2,169.26 |
2,169.26 |
2,169.11 |
2,169.11 |
0.0K |
| 13:15 |
2,169.05 |
2,169.05 |
2,168.98 |
2,168.98 |
0.0K |
| 13:16 |
2,168.97 |
2,168.97 |
2,168.67 |
2,168.92 |
0.0K |
| 13:17 |
2,168.88 |
2,169.15 |
2,168.88 |
2,169.15 |
0.0K |
| 13:18 |
2,169.04 |
2,169.04 |
2,168.83 |
2,168.92 |
0.0K |
| 13:19 |
2,168.81 |
2,168.83 |
2,168.72 |
2,168.72 |
0.0K |
| 13:20 |
2,168.67 |
2,168.71 |
2,168.38 |
2,168.38 |
0.0K |
| 13:21 |
2,168.37 |
2,168.37 |
2,168.29 |
2,168.34 |
0.0K |
| 13:22 |
2,168.53 |
2,169.27 |
2,168.53 |
2,169.27 |
0.0K |
| 13:23 |
2,169.25 |
2,169.42 |
2,169.25 |
2,169.42 |
0.0K |
| 13:24 |
2,169.36 |
2,169.50 |
2,169.25 |
2,169.50 |
0.0K |
| 13:25 |
2,169.44 |
2,169.44 |
2,169.25 |
2,169.37 |
0.0K |
| 13:26 |
2,169.27 |
2,169.27 |
2,168.74 |
2,168.74 |
0.0K |
| 13:27 |
2,168.54 |
2,168.67 |
2,168.45 |
2,168.45 |
0.0K |
| 13:28 |
2,168.45 |
2,168.45 |
2,168.00 |
2,168.13 |
0.0K |
| 13:29 |
2,168.19 |
2,168.41 |
2,168.19 |
2,168.37 |
0.0K |
| 13:30 |
2,168.30 |
2,168.30 |
2,167.97 |
2,167.97 |
0.0K |
| 13:31 |
2,168.14 |
2,168.19 |
2,167.99 |
2,167.99 |
0.0K |
| 13:32 |
2,167.96 |
2,167.99 |
2,167.79 |
2,167.99 |
0.0K |
| 13:33 |
2,168.03 |
2,168.16 |
2,168.03 |
2,168.05 |
0.0K |
| 13:34 |
2,168.05 |
2,168.36 |
2,168.05 |
2,168.35 |
0.0K |
| 13:35 |
2,168.34 |
2,168.50 |
2,168.24 |
2,168.24 |
0.0K |
| 13:36 |
2,168.27 |
2,168.43 |
2,168.27 |
2,168.43 |
0.0K |
| 13:37 |
2,168.52 |
2,168.69 |
2,168.52 |
2,168.60 |
0.0K |
| 13:38 |
2,168.62 |
2,168.69 |
2,168.62 |
2,168.69 |
0.0K |
| 13:39 |
2,168.76 |
2,168.79 |
2,168.65 |
2,168.65 |
0.0K |
| 13:40 |
2,168.67 |
2,168.89 |
2,168.67 |
2,168.89 |
0.0K |
| 13:41 |
2,168.91 |
2,168.96 |
2,168.91 |
2,168.91 |
0.0K |
| 13:42 |
2,168.87 |
2,169.23 |
2,168.87 |
2,169.23 |
0.0K |
| 13:43 |
2,169.47 |
2,170.14 |
2,169.47 |
2,170.14 |
0.0K |
| 13:44 |
2,170.14 |
2,170.28 |
2,170.14 |
2,170.23 |
0.0K |
| 13:45 |
2,170.21 |
2,170.27 |
2,170.13 |
2,170.27 |
0.0K |
| 13:46 |
2,170.17 |
2,170.43 |
2,170.02 |
2,170.43 |
0.0K |
| 13:47 |
2,170.31 |
2,170.32 |
2,170.28 |
2,170.28 |
0.0K |
| 13:48 |
2,170.01 |
2,170.17 |
2,170.01 |
2,170.17 |
0.0K |
| 13:49 |
2,170.17 |
2,170.21 |
2,170.10 |
2,170.10 |
0.0K |
| 13:50 |
2,170.36 |
2,170.63 |
2,170.36 |
2,170.63 |
0.0K |
| 13:51 |
2,170.46 |
2,170.46 |
2,170.25 |
2,170.42 |
0.0K |
| 13:52 |
2,170.25 |
2,170.39 |
2,170.25 |
2,170.38 |
0.0K |
| 13:53 |
2,170.51 |
2,170.67 |
2,170.51 |
2,170.57 |
0.0K |
| 13:54 |
2,170.61 |
2,170.61 |
2,170.24 |
2,170.24 |
0.0K |
| 13:55 |
2,170.14 |
2,170.14 |
2,170.03 |
2,170.12 |
0.0K |
| 13:56 |
2,170.22 |
2,170.22 |
2,169.85 |
2,169.85 |
0.0K |
| 13:57 |
2,169.88 |
2,169.88 |
2,169.54 |
2,169.56 |
0.0K |
| 13:58 |
2,169.63 |
2,169.63 |
2,169.49 |
2,169.49 |
0.0K |
| 13:59 |
2,169.45 |
2,169.52 |
2,169.45 |
2,169.52 |
0.0K |
| 14:00 |
2,169.33 |
2,169.33 |
2,169.19 |
2,169.24 |
0.0K |
| 14:01 |
2,169.27 |
2,169.43 |
2,169.27 |
2,169.43 |
0.0K |
| 14:02 |
2,169.36 |
2,169.53 |
2,169.36 |
2,169.53 |
0.0K |
| 14:03 |
2,169.30 |
2,169.30 |
2,169.04 |
2,169.22 |
0.0K |
| 14:04 |
2,169.32 |
2,169.33 |
2,169.29 |
2,169.33 |
0.0K |
| 14:05 |
2,169.38 |
2,169.38 |
2,168.92 |
2,168.92 |
0.0K |
| 14:06 |
2,168.52 |
2,168.52 |
2,167.99 |
2,167.99 |
0.0K |
| 14:07 |
2,168.05 |
2,168.53 |
2,168.05 |
2,168.53 |
0.0K |
| 14:08 |
2,168.47 |
2,168.47 |
2,168.29 |
2,168.29 |
0.0K |
| 14:09 |
2,168.40 |
2,168.83 |
2,168.40 |
2,168.83 |
0.0K |
| 14:10 |
2,168.87 |
2,168.87 |
2,168.66 |
2,168.66 |
0.0K |
| 14:11 |
2,168.42 |
2,168.54 |
2,168.42 |
2,168.45 |
0.0K |
| 14:12 |
2,168.44 |
2,168.69 |
2,168.44 |
2,168.69 |
0.0K |
| 14:13 |
2,168.70 |
2,168.95 |
2,168.70 |
2,168.78 |
0.0K |
| 14:14 |
2,168.60 |
2,168.60 |
2,168.25 |
2,168.27 |
0.0K |
| 14:15 |
2,168.35 |
2,168.61 |
2,168.35 |
2,168.44 |
0.0K |
| 14:16 |
2,168.36 |
2,168.52 |
2,168.36 |
2,168.51 |
0.0K |
| 14:17 |
2,168.46 |
2,168.68 |
2,168.46 |
2,168.68 |
0.0K |
| 14:18 |
2,168.81 |
2,169.15 |
2,168.80 |
2,169.15 |
0.0K |
| 14:19 |
2,169.11 |
2,169.11 |
2,168.85 |
2,168.85 |
0.0K |
| 14:20 |
2,168.82 |
2,169.16 |
2,168.82 |
2,169.16 |
0.0K |
| 14:21 |
2,169.15 |
2,169.18 |
2,169.06 |
2,169.06 |
0.0K |
| 14:22 |
2,169.05 |
2,169.06 |
2,168.76 |
2,168.76 |
0.0K |
| 14:23 |
2,168.82 |
2,168.90 |
2,168.48 |
2,168.48 |
0.0K |
| 14:24 |
2,168.20 |
2,168.20 |
2,167.93 |
2,167.93 |
0.0K |
| 14:25 |
2,168.13 |
2,168.18 |
2,167.62 |
2,167.74 |
0.0K |
| 14:26 |
2,167.68 |
2,167.68 |
2,167.53 |
2,167.66 |
0.0K |
| 14:27 |
2,167.72 |
2,167.77 |
2,167.57 |
2,167.57 |
0.0K |
| 14:28 |
2,167.59 |
2,167.59 |
2,167.47 |
2,167.47 |
0.0K |
| 14:29 |
2,167.51 |
2,167.51 |
2,167.20 |
2,167.20 |
0.0K |
| 14:30 |
2,167.26 |
2,167.33 |
2,167.11 |
2,167.30 |
0.0K |
| 14:31 |
2,167.38 |
2,167.72 |
2,167.38 |
2,167.56 |
0.0K |
| 14:32 |
2,167.63 |
2,168.01 |
2,167.63 |
2,168.01 |
0.0K |
| 14:33 |
2,167.96 |
2,167.96 |
2,167.50 |
2,167.50 |
0.0K |
| 14:34 |
2,167.58 |
2,167.65 |
2,167.58 |
2,167.58 |
0.0K |
| 14:35 |
2,167.58 |
2,167.63 |
2,167.57 |
2,167.63 |
0.0K |
| 14:36 |
2,167.68 |
2,167.68 |
2,167.60 |
2,167.67 |
0.0K |
| 14:37 |
2,167.64 |
2,168.02 |
2,167.64 |
2,168.02 |
0.0K |
| 14:38 |
2,168.36 |
2,168.43 |
2,168.27 |
2,168.34 |
0.0K |
| 14:39 |
2,168.49 |
2,168.74 |
2,168.49 |
2,168.74 |
0.0K |
| 14:40 |
2,168.73 |
2,168.89 |
2,168.73 |
2,168.86 |
0.0K |
| 14:41 |
2,168.91 |
2,168.91 |
2,168.76 |
2,168.76 |
0.0K |
| 14:42 |
2,168.83 |
2,168.88 |
2,168.64 |
2,168.64 |
0.0K |
| 14:43 |
2,168.19 |
2,168.19 |
2,168.08 |
2,168.10 |
0.0K |
| 14:44 |
2,168.24 |
2,168.38 |
2,168.18 |
2,168.38 |
0.0K |
| 14:45 |
2,168.45 |
2,168.57 |
2,168.45 |
2,168.54 |
0.0K |
| 14:46 |
2,168.34 |
2,168.34 |
2,168.00 |
2,168.00 |
0.0K |
| 14:47 |
2,167.80 |
2,167.80 |
2,167.36 |
2,167.47 |
0.0K |
| 14:48 |
2,167.46 |
2,167.59 |
2,167.46 |
2,167.59 |
0.0K |
| 14:49 |
2,167.55 |
2,167.55 |
2,167.26 |
2,167.46 |
0.0K |
| 14:50 |
2,167.55 |
2,167.75 |
2,167.55 |
2,167.69 |
0.0K |
| 14:51 |
2,167.76 |
2,167.76 |
2,167.00 |
2,167.00 |
0.0K |
| 14:52 |
2,166.96 |
2,167.09 |
2,166.93 |
2,167.09 |
0.0K |
| 14:53 |
2,167.01 |
2,167.55 |
2,166.98 |
2,167.55 |
0.0K |
| 14:54 |
2,167.50 |
2,167.77 |
2,167.50 |
2,167.67 |
0.0K |
| 14:55 |
2,167.70 |
2,168.13 |
2,167.70 |
2,168.13 |
0.0K |
| 14:56 |
2,168.23 |
2,168.34 |
2,167.59 |
2,167.67 |
0.0K |
| 14:57 |
2,167.69 |
2,167.69 |
2,167.48 |
2,167.61 |
0.0K |
| 14:58 |
2,167.73 |
2,167.73 |
2,167.64 |
2,167.69 |
0.0K |
| 14:59 |
2,167.73 |
2,167.76 |
2,167.51 |
2,167.51 |
0.0K |
| 15:00 |
2,167.49 |
2,167.49 |
2,166.86 |
2,166.96 |
0.0K |
| 15:01 |
2,166.56 |
2,166.69 |
2,166.56 |
2,166.69 |
0.0K |
| 15:02 |
2,166.72 |
2,167.00 |
2,166.66 |
2,166.66 |
0.0K |
| 15:03 |
2,166.63 |
2,166.63 |
2,166.17 |
2,166.27 |
0.0K |
| 15:04 |
2,166.35 |
2,166.46 |
2,166.25 |
2,166.46 |
0.0K |
| 15:05 |
2,166.50 |
2,166.63 |
2,166.50 |
2,166.53 |
0.0K |
| 15:06 |
2,166.55 |
2,166.80 |
2,166.55 |
2,166.76 |
0.0K |
| 15:07 |
2,166.85 |
2,167.06 |
2,166.85 |
2,166.96 |
0.0K |
| 15:08 |
2,166.92 |
2,166.92 |
2,166.73 |
2,166.73 |
0.0K |
| 15:09 |
2,166.71 |
2,167.06 |
2,166.71 |
2,167.06 |
0.0K |
| 15:10 |
2,167.00 |
2,167.15 |
2,166.67 |
2,166.67 |
0.0K |
| 15:11 |
2,166.46 |
2,166.47 |
2,166.20 |
2,166.20 |
0.0K |
| 15:12 |
2,166.11 |
2,166.30 |
2,166.11 |
2,166.30 |
0.0K |
| 15:13 |
2,166.38 |
2,166.71 |
2,166.30 |
2,166.71 |
0.0K |
| 15:14 |
2,166.72 |
2,167.39 |
2,166.72 |
2,167.39 |
0.0K |
| 15:15 |
2,167.54 |
2,167.54 |
2,167.45 |
2,167.51 |
0.0K |
| 15:16 |
2,167.22 |
2,167.30 |
2,167.05 |
2,167.05 |
0.0K |
| 15:17 |
2,167.09 |
2,167.16 |
2,166.85 |
2,166.85 |
0.0K |
| 15:18 |
2,166.95 |
2,166.96 |
2,166.86 |
2,166.87 |
0.0K |
| 15:19 |
2,166.84 |
2,167.24 |
2,166.84 |
2,166.93 |
0.0K |
| 15:20 |
2,166.63 |
2,166.73 |
2,166.34 |
2,166.34 |
0.0K |
| 15:21 |
2,166.34 |
2,166.41 |
2,165.85 |
2,165.85 |
0.0K |
| 15:22 |
2,166.07 |
2,166.30 |
2,165.81 |
2,166.30 |
0.0K |
| 15:23 |
2,166.54 |
2,166.95 |
2,166.54 |
2,166.95 |
0.0K |
| 15:24 |
2,167.12 |
2,168.03 |
2,167.12 |
2,168.03 |
0.0K |
| 15:25 |
2,168.17 |
2,168.18 |
2,167.75 |
2,167.75 |
0.0K |
| 15:26 |
2,167.76 |
2,168.19 |
2,167.56 |
2,168.19 |
0.0K |
| 15:27 |
2,167.70 |
2,167.70 |
2,167.16 |
2,167.16 |
0.0K |
| 15:28 |
2,167.50 |
2,167.71 |
2,167.47 |
2,167.71 |
0.0K |
| 15:29 |
2,167.78 |
2,167.90 |
2,167.78 |
2,167.90 |
0.0K |
| 15:30 |
2,167.69 |
2,167.83 |
2,167.40 |
2,167.40 |
0.0K |
| 15:31 |
2,166.89 |
2,167.10 |
2,166.75 |
2,167.03 |
0.0K |
| 15:32 |
2,167.04 |
2,167.55 |
2,167.04 |
2,167.55 |
0.0K |
| 15:33 |
2,167.89 |
2,168.21 |
2,167.89 |
2,168.21 |
0.0K |
| 15:34 |
2,168.31 |
2,168.65 |
2,168.31 |
2,168.31 |
0.0K |
| 15:35 |
2,168.31 |
2,168.31 |
2,168.11 |
2,168.14 |
0.0K |
| 15:36 |
2,167.92 |
2,167.92 |
2,167.78 |
2,167.83 |
0.0K |
| 15:37 |
2,167.85 |
2,168.85 |
2,167.85 |
2,168.85 |
0.0K |
| 15:38 |
2,168.80 |
2,169.24 |
2,168.77 |
2,168.77 |
0.0K |
| 15:39 |
2,168.50 |
2,168.50 |
2,168.20 |
2,168.20 |
0.0K |
| 15:40 |
2,168.20 |
2,168.20 |
2,167.68 |
2,167.79 |
0.0K |
| 15:41 |
2,167.83 |
2,168.25 |
2,167.83 |
2,168.06 |
0.0K |
| 15:42 |
2,168.31 |
2,168.60 |
2,168.31 |
2,168.60 |
0.0K |
| 15:43 |
2,168.61 |
2,169.15 |
2,168.59 |
2,169.15 |
0.0K |
| 15:44 |
2,169.21 |
2,169.21 |
2,168.87 |
2,168.87 |
0.0K |
| 15:45 |
2,168.91 |
2,169.14 |
2,168.91 |
2,169.04 |
0.0K |
| 15:46 |
2,169.11 |
2,169.29 |
2,169.11 |
2,169.14 |
0.0K |
| 15:47 |
2,169.28 |
2,169.37 |
2,169.02 |
2,169.02 |
0.0K |
| 15:48 |
2,169.20 |
2,169.26 |
2,168.87 |
2,168.87 |
0.0K |
| 15:49 |
2,168.99 |
2,169.17 |
2,168.99 |
2,169.17 |
0.0K |
| 15:50 |
2,169.20 |
2,169.73 |
2,169.20 |
2,169.47 |
0.0K |
| 15:51 |
2,169.41 |
2,169.49 |
2,169.05 |
2,169.25 |
0.0K |
| 15:52 |
2,169.29 |
2,169.29 |
2,168.88 |
2,168.98 |
0.0K |
| 15:53 |
2,169.21 |
2,169.37 |
2,169.20 |
2,169.20 |
0.0K |
| 15:54 |
2,169.28 |
2,169.28 |
2,169.21 |
2,169.28 |
0.0K |
| 15:55 |
2,169.31 |
2,169.62 |
2,169.31 |
2,169.62 |
0.0K |
| 15:56 |
2,169.97 |
2,170.20 |
2,169.87 |
2,170.20 |
0.0K |
| 15:57 |
2,169.81 |
2,170.17 |
2,169.81 |
2,169.99 |
0.0K |
| 15:58 |
2,169.91 |
2,170.14 |
2,169.91 |
2,170.14 |
0.0K |
| 15:59 |
2,170.31 |
2,170.31 |
2,170.06 |
2,170.29 |
0.0K |
| 16:00 |
2,170.15 |
2,170.15 |
2,169.69 |
2,169.69 |
0.0K |
| 16:01 |
2,169.69 |
2,169.69 |
2,169.69 |
2,169.69 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|