| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,145.86 |
2,146.18 |
2,142.43 |
2,146.18 |
0.0K |
| 09:31 |
2,146.10 |
2,146.79 |
2,146.03 |
2,146.03 |
0.0K |
| 09:32 |
2,145.31 |
2,145.72 |
2,144.15 |
2,144.15 |
0.0K |
| 09:33 |
2,144.08 |
2,144.08 |
2,141.60 |
2,141.60 |
0.0K |
| 09:34 |
2,141.73 |
2,142.19 |
2,141.50 |
2,142.19 |
0.0K |
| 09:35 |
2,142.06 |
2,143.15 |
2,142.06 |
2,142.14 |
0.0K |
| 09:36 |
2,142.92 |
2,143.23 |
2,142.92 |
2,143.23 |
0.0K |
| 09:37 |
2,143.03 |
2,143.48 |
2,142.77 |
2,143.48 |
0.0K |
| 09:38 |
2,143.84 |
2,144.08 |
2,143.84 |
2,144.00 |
0.0K |
| 09:39 |
2,143.28 |
2,143.28 |
2,141.41 |
2,141.41 |
0.0K |
| 09:40 |
2,141.68 |
2,142.18 |
2,141.68 |
2,141.73 |
0.0K |
| 09:41 |
2,141.39 |
2,141.53 |
2,141.39 |
2,141.48 |
0.0K |
| 09:42 |
2,142.97 |
2,142.97 |
2,142.17 |
2,142.17 |
0.0K |
| 09:43 |
2,142.91 |
2,143.05 |
2,142.25 |
2,142.25 |
0.0K |
| 09:44 |
2,142.15 |
2,142.68 |
2,142.09 |
2,142.68 |
0.0K |
| 09:45 |
2,143.04 |
2,143.04 |
2,142.58 |
2,142.59 |
0.0K |
| 09:46 |
2,142.22 |
2,142.62 |
2,142.22 |
2,142.62 |
0.0K |
| 09:47 |
2,142.89 |
2,142.89 |
2,141.91 |
2,142.77 |
0.0K |
| 09:48 |
2,142.54 |
2,142.61 |
2,142.40 |
2,142.61 |
0.0K |
| 09:49 |
2,142.63 |
2,144.12 |
2,142.63 |
2,144.12 |
0.0K |
| 09:50 |
2,144.37 |
2,144.37 |
2,143.82 |
2,143.82 |
0.0K |
| 09:51 |
2,144.10 |
2,144.10 |
2,143.71 |
2,143.75 |
0.0K |
| 09:52 |
2,143.81 |
2,143.81 |
2,143.24 |
2,143.24 |
0.0K |
| 09:53 |
2,143.00 |
2,143.16 |
2,143.00 |
2,143.16 |
0.0K |
| 09:54 |
2,143.06 |
2,143.06 |
2,142.90 |
2,142.96 |
0.0K |
| 09:55 |
2,142.77 |
2,142.77 |
2,142.46 |
2,142.46 |
0.0K |
| 09:56 |
2,142.46 |
2,142.78 |
2,142.46 |
2,142.78 |
0.0K |
| 09:57 |
2,143.38 |
2,143.41 |
2,143.14 |
2,143.14 |
0.0K |
| 09:58 |
2,143.15 |
2,143.27 |
2,143.01 |
2,143.01 |
0.0K |
| 09:59 |
2,142.80 |
2,142.80 |
2,141.33 |
2,141.61 |
0.0K |
| 10:00 |
2,141.35 |
2,141.35 |
2,140.28 |
2,140.28 |
0.0K |
| 10:01 |
2,139.92 |
2,139.99 |
2,139.07 |
2,139.07 |
0.0K |
| 10:02 |
2,138.63 |
2,138.63 |
2,137.99 |
2,137.99 |
0.0K |
| 10:03 |
2,137.56 |
2,137.99 |
2,137.56 |
2,137.56 |
0.0K |
| 10:04 |
2,137.49 |
2,137.72 |
2,137.35 |
2,137.72 |
0.0K |
| 10:05 |
2,137.83 |
2,137.95 |
2,137.49 |
2,137.49 |
0.0K |
| 10:06 |
2,137.93 |
2,138.25 |
2,137.93 |
2,138.04 |
0.0K |
| 10:07 |
2,138.34 |
2,138.34 |
2,138.06 |
2,138.28 |
0.0K |
| 10:08 |
2,138.27 |
2,138.27 |
2,137.90 |
2,138.26 |
0.0K |
| 10:09 |
2,138.15 |
2,138.15 |
2,137.67 |
2,137.72 |
0.0K |
| 10:10 |
2,137.28 |
2,137.28 |
2,137.04 |
2,137.18 |
0.0K |
| 10:11 |
2,137.17 |
2,137.17 |
2,136.47 |
2,136.47 |
0.0K |
| 10:12 |
2,136.40 |
2,136.45 |
2,136.29 |
2,136.45 |
0.0K |
| 10:13 |
2,136.58 |
2,136.90 |
2,136.43 |
2,136.90 |
0.0K |
| 10:14 |
2,136.93 |
2,136.93 |
2,136.75 |
2,136.84 |
0.0K |
| 10:15 |
2,136.78 |
2,136.78 |
2,136.43 |
2,136.43 |
0.0K |
| 10:16 |
2,136.04 |
2,136.04 |
2,135.77 |
2,135.77 |
0.0K |
| 10:17 |
2,135.07 |
2,135.07 |
2,134.38 |
2,134.56 |
0.0K |
| 10:18 |
2,134.75 |
2,134.75 |
2,134.39 |
2,134.39 |
0.0K |
| 10:19 |
2,134.17 |
2,134.21 |
2,133.91 |
2,134.21 |
0.0K |
| 10:20 |
2,134.57 |
2,135.09 |
2,134.57 |
2,135.09 |
0.0K |
| 10:21 |
2,134.91 |
2,134.91 |
2,133.57 |
2,133.57 |
0.0K |
| 10:22 |
2,134.07 |
2,134.08 |
2,133.87 |
2,133.87 |
0.0K |
| 10:23 |
2,133.61 |
2,133.61 |
2,133.48 |
2,133.53 |
0.0K |
| 10:24 |
2,133.49 |
2,133.86 |
2,133.38 |
2,133.79 |
0.0K |
| 10:25 |
2,133.73 |
2,134.20 |
2,133.58 |
2,134.20 |
0.0K |
| 10:26 |
2,134.33 |
2,134.86 |
2,134.33 |
2,134.86 |
0.0K |
| 10:27 |
2,134.98 |
2,135.50 |
2,134.98 |
2,135.44 |
0.0K |
| 10:28 |
2,135.51 |
2,135.89 |
2,135.51 |
2,135.89 |
0.0K |
| 10:29 |
2,136.40 |
2,136.43 |
2,136.37 |
2,136.37 |
0.0K |
| 10:30 |
2,136.42 |
2,136.72 |
2,136.19 |
2,136.72 |
0.0K |
| 10:31 |
2,136.77 |
2,136.77 |
2,136.22 |
2,136.22 |
0.0K |
| 10:32 |
2,136.02 |
2,136.16 |
2,136.02 |
2,136.16 |
0.0K |
| 10:33 |
2,135.85 |
2,135.85 |
2,135.63 |
2,135.63 |
0.0K |
| 10:34 |
2,135.77 |
2,136.33 |
2,135.77 |
2,136.33 |
0.0K |
| 10:35 |
2,136.00 |
2,136.00 |
2,135.60 |
2,135.60 |
0.0K |
| 10:36 |
2,135.79 |
2,135.82 |
2,135.25 |
2,135.72 |
0.0K |
| 10:37 |
2,135.98 |
2,136.25 |
2,135.98 |
2,136.02 |
0.0K |
| 10:38 |
2,136.07 |
2,136.07 |
2,135.84 |
2,135.99 |
0.0K |
| 10:39 |
2,136.17 |
2,136.89 |
2,136.17 |
2,136.89 |
0.0K |
| 10:40 |
2,137.08 |
2,138.06 |
2,137.08 |
2,138.06 |
0.0K |
| 10:41 |
2,138.05 |
2,138.05 |
2,137.69 |
2,137.69 |
0.0K |
| 10:42 |
2,137.80 |
2,137.80 |
2,137.57 |
2,137.57 |
0.0K |
| 10:43 |
2,137.50 |
2,137.50 |
2,137.07 |
2,137.11 |
0.0K |
| 10:44 |
2,136.97 |
2,137.02 |
2,135.99 |
2,135.99 |
0.0K |
| 10:45 |
2,135.84 |
2,136.18 |
2,135.80 |
2,136.18 |
0.0K |
| 10:46 |
2,136.44 |
2,136.78 |
2,136.09 |
2,136.09 |
0.0K |
| 10:47 |
2,136.02 |
2,136.05 |
2,135.81 |
2,135.84 |
0.0K |
| 10:48 |
2,135.80 |
2,135.96 |
2,135.75 |
2,135.92 |
0.0K |
| 10:49 |
2,135.88 |
2,135.88 |
2,135.70 |
2,135.88 |
0.0K |
| 10:50 |
2,135.85 |
2,135.85 |
2,134.81 |
2,134.81 |
0.0K |
| 10:51 |
2,134.96 |
2,135.17 |
2,134.96 |
2,134.98 |
0.0K |
| 10:52 |
2,134.79 |
2,134.98 |
2,134.60 |
2,134.60 |
0.0K |
| 10:53 |
2,134.45 |
2,134.71 |
2,134.45 |
2,134.71 |
0.0K |
| 10:54 |
2,134.71 |
2,134.86 |
2,134.71 |
2,134.86 |
0.0K |
| 10:55 |
2,134.62 |
2,134.62 |
2,134.34 |
2,134.34 |
0.0K |
| 10:56 |
2,134.33 |
2,134.56 |
2,134.33 |
2,134.56 |
0.0K |
| 10:57 |
2,134.70 |
2,134.70 |
2,133.94 |
2,133.96 |
0.0K |
| 10:58 |
2,133.89 |
2,133.95 |
2,133.75 |
2,133.91 |
0.0K |
| 10:59 |
2,133.87 |
2,133.87 |
2,133.22 |
2,133.22 |
0.0K |
| 11:00 |
2,133.38 |
2,133.88 |
2,133.38 |
2,133.88 |
0.0K |
| 11:01 |
2,134.28 |
2,134.28 |
2,133.67 |
2,133.67 |
0.0K |
| 11:02 |
2,133.50 |
2,133.50 |
2,133.14 |
2,133.16 |
0.0K |
| 11:03 |
2,133.00 |
2,133.27 |
2,133.00 |
2,133.04 |
0.0K |
| 11:04 |
2,133.04 |
2,133.17 |
2,132.95 |
2,132.95 |
0.0K |
| 11:05 |
2,132.67 |
2,132.83 |
2,132.64 |
2,132.83 |
0.0K |
| 11:06 |
2,132.90 |
2,132.90 |
2,132.66 |
2,132.75 |
0.0K |
| 11:07 |
2,132.55 |
2,132.81 |
2,132.55 |
2,132.77 |
0.0K |
| 11:08 |
2,132.66 |
2,132.83 |
2,132.59 |
2,132.76 |
0.0K |
| 11:09 |
2,132.78 |
2,132.82 |
2,132.57 |
2,132.57 |
0.0K |
| 11:10 |
2,132.54 |
2,133.01 |
2,132.54 |
2,133.01 |
0.0K |
| 11:11 |
2,132.83 |
2,132.95 |
2,132.79 |
2,132.95 |
0.0K |
| 11:12 |
2,133.04 |
2,133.30 |
2,133.04 |
2,133.08 |
0.0K |
| 11:13 |
2,133.37 |
2,133.52 |
2,133.34 |
2,133.52 |
0.0K |
| 11:14 |
2,133.47 |
2,133.47 |
2,133.11 |
2,133.11 |
0.0K |
| 11:15 |
2,132.99 |
2,132.99 |
2,132.87 |
2,132.98 |
0.0K |
| 11:16 |
2,133.00 |
2,133.23 |
2,133.00 |
2,133.23 |
0.0K |
| 11:17 |
2,133.30 |
2,133.30 |
2,132.88 |
2,132.88 |
0.0K |
| 11:18 |
2,132.87 |
2,133.59 |
2,132.87 |
2,133.59 |
0.0K |
| 11:19 |
2,133.85 |
2,134.07 |
2,133.85 |
2,133.89 |
0.0K |
| 11:20 |
2,134.23 |
2,134.35 |
2,134.21 |
2,134.35 |
0.0K |
| 11:21 |
2,134.23 |
2,134.23 |
2,133.90 |
2,133.90 |
0.0K |
| 11:22 |
2,133.91 |
2,134.09 |
2,133.91 |
2,134.09 |
0.0K |
| 11:23 |
2,134.02 |
2,134.02 |
2,133.41 |
2,133.61 |
0.0K |
| 11:24 |
2,133.63 |
2,133.78 |
2,133.63 |
2,133.77 |
0.0K |
| 11:25 |
2,133.69 |
2,133.75 |
2,133.64 |
2,133.75 |
0.0K |
| 11:26 |
2,133.74 |
2,133.74 |
2,133.60 |
2,133.60 |
0.0K |
| 11:27 |
2,133.04 |
2,133.08 |
2,132.92 |
2,132.92 |
0.0K |
| 11:28 |
2,132.94 |
2,132.94 |
2,132.55 |
2,132.55 |
0.0K |
| 11:29 |
2,132.25 |
2,132.37 |
2,132.06 |
2,132.37 |
0.0K |
| 11:30 |
2,132.58 |
2,132.70 |
2,132.49 |
2,132.70 |
0.0K |
| 11:31 |
2,132.55 |
2,132.55 |
2,132.02 |
2,132.08 |
0.0K |
| 11:32 |
2,131.82 |
2,131.82 |
2,131.51 |
2,131.63 |
0.0K |
| 11:33 |
2,131.77 |
2,131.77 |
2,131.02 |
2,131.02 |
0.0K |
| 11:34 |
2,131.33 |
2,131.40 |
2,131.08 |
2,131.09 |
0.0K |
| 11:35 |
2,131.44 |
2,131.53 |
2,131.44 |
2,131.53 |
0.0K |
| 11:36 |
2,131.53 |
2,131.62 |
2,131.01 |
2,131.01 |
0.0K |
| 11:37 |
2,130.78 |
2,130.86 |
2,130.66 |
2,130.86 |
0.0K |
| 11:38 |
2,131.06 |
2,131.60 |
2,131.06 |
2,131.60 |
0.0K |
| 11:39 |
2,131.71 |
2,131.71 |
2,131.63 |
2,131.63 |
0.0K |
| 11:40 |
2,131.59 |
2,131.91 |
2,131.59 |
2,131.67 |
0.0K |
| 11:41 |
2,131.76 |
2,131.79 |
2,131.72 |
2,131.72 |
0.0K |
| 11:42 |
2,131.61 |
2,131.61 |
2,131.49 |
2,131.49 |
0.0K |
| 11:43 |
2,131.29 |
2,131.29 |
2,131.07 |
2,131.18 |
0.0K |
| 11:44 |
2,131.10 |
2,131.10 |
2,130.53 |
2,130.55 |
0.0K |
| 11:45 |
2,130.56 |
2,130.79 |
2,130.34 |
2,130.79 |
0.0K |
| 11:46 |
2,130.79 |
2,130.89 |
2,130.79 |
2,130.88 |
0.0K |
| 11:47 |
2,130.52 |
2,130.52 |
2,130.16 |
2,130.16 |
0.0K |
| 11:48 |
2,130.04 |
2,130.04 |
2,129.51 |
2,129.51 |
0.0K |
| 11:49 |
2,129.49 |
2,129.49 |
2,129.05 |
2,129.40 |
0.0K |
| 11:50 |
2,129.44 |
2,129.44 |
2,129.03 |
2,129.06 |
0.0K |
| 11:51 |
2,128.96 |
2,128.97 |
2,128.88 |
2,128.91 |
0.0K |
| 11:52 |
2,129.02 |
2,129.02 |
2,128.44 |
2,128.44 |
0.0K |
| 11:53 |
2,128.32 |
2,128.45 |
2,128.32 |
2,128.45 |
0.0K |
| 11:54 |
2,128.58 |
2,128.68 |
2,128.33 |
2,128.40 |
0.0K |
| 11:55 |
2,128.27 |
2,128.27 |
2,127.64 |
2,127.83 |
0.0K |
| 11:56 |
2,127.84 |
2,128.80 |
2,127.84 |
2,128.66 |
0.0K |
| 11:57 |
2,128.27 |
2,128.27 |
2,127.69 |
2,127.69 |
0.0K |
| 11:58 |
2,127.66 |
2,127.75 |
2,127.63 |
2,127.66 |
0.0K |
| 11:59 |
2,127.65 |
2,127.65 |
2,127.57 |
2,127.57 |
0.0K |
| 12:00 |
2,127.62 |
2,128.20 |
2,127.62 |
2,128.20 |
0.0K |
| 12:01 |
2,128.42 |
2,128.75 |
2,128.42 |
2,128.68 |
0.0K |
| 12:02 |
2,128.66 |
2,128.66 |
2,128.25 |
2,128.25 |
0.0K |
| 12:03 |
2,128.35 |
2,128.35 |
2,128.11 |
2,128.13 |
0.0K |
| 12:04 |
2,128.19 |
2,128.22 |
2,128.12 |
2,128.21 |
0.0K |
| 12:05 |
2,128.39 |
2,128.64 |
2,128.39 |
2,128.64 |
0.0K |
| 12:06 |
2,128.56 |
2,128.59 |
2,128.44 |
2,128.59 |
0.0K |
| 12:07 |
2,128.80 |
2,128.83 |
2,128.80 |
2,128.80 |
0.0K |
| 12:08 |
2,128.83 |
2,128.83 |
2,127.93 |
2,127.93 |
0.0K |
| 12:09 |
2,127.89 |
2,128.00 |
2,127.87 |
2,128.00 |
0.0K |
| 12:10 |
2,128.06 |
2,128.11 |
2,127.72 |
2,127.72 |
0.0K |
| 12:11 |
2,127.74 |
2,128.01 |
2,127.74 |
2,128.00 |
0.0K |
| 12:12 |
2,127.97 |
2,128.08 |
2,127.97 |
2,128.03 |
0.0K |
| 12:13 |
2,128.13 |
2,128.36 |
2,128.13 |
2,128.22 |
0.0K |
| 12:14 |
2,128.17 |
2,128.55 |
2,128.17 |
2,128.48 |
0.0K |
| 12:15 |
2,128.52 |
2,128.52 |
2,128.08 |
2,128.08 |
0.0K |
| 12:16 |
2,128.06 |
2,128.06 |
2,127.62 |
2,127.67 |
0.0K |
| 12:17 |
2,127.72 |
2,127.72 |
2,127.37 |
2,127.37 |
0.0K |
| 12:18 |
2,126.89 |
2,127.27 |
2,126.89 |
2,127.22 |
0.0K |
| 12:19 |
2,127.12 |
2,127.12 |
2,127.00 |
2,127.00 |
0.0K |
| 12:20 |
2,127.06 |
2,127.06 |
2,126.75 |
2,126.89 |
0.0K |
| 12:21 |
2,127.11 |
2,127.42 |
2,127.11 |
2,127.42 |
0.0K |
| 12:22 |
2,127.36 |
2,127.36 |
2,127.24 |
2,127.24 |
0.0K |
| 12:23 |
2,127.03 |
2,127.03 |
2,126.46 |
2,126.97 |
0.0K |
| 12:24 |
2,126.97 |
2,126.97 |
2,126.95 |
2,126.95 |
0.0K |
| 12:25 |
2,127.09 |
2,127.52 |
2,127.09 |
2,127.52 |
0.0K |
| 12:26 |
2,127.42 |
2,127.57 |
2,127.42 |
2,127.51 |
0.0K |
| 12:27 |
2,127.73 |
2,127.73 |
2,127.51 |
2,127.52 |
0.0K |
| 12:28 |
2,127.51 |
2,127.52 |
2,127.50 |
2,127.52 |
0.0K |
| 12:29 |
2,127.54 |
2,127.75 |
2,127.54 |
2,127.75 |
0.0K |
| 12:30 |
2,127.67 |
2,128.05 |
2,127.67 |
2,128.05 |
0.0K |
| 12:31 |
2,128.09 |
2,128.26 |
2,128.09 |
2,128.26 |
0.0K |
| 12:32 |
2,128.34 |
2,128.76 |
2,128.34 |
2,128.76 |
0.0K |
| 12:33 |
2,128.84 |
2,128.97 |
2,128.84 |
2,128.86 |
0.0K |
| 12:34 |
2,129.04 |
2,129.04 |
2,128.62 |
2,128.63 |
0.0K |
| 12:35 |
2,128.68 |
2,128.95 |
2,128.68 |
2,128.95 |
0.0K |
| 12:36 |
2,128.91 |
2,128.91 |
2,128.76 |
2,128.76 |
0.0K |
| 12:37 |
2,129.12 |
2,129.24 |
2,129.12 |
2,129.24 |
0.0K |
| 12:38 |
2,129.34 |
2,129.34 |
2,129.25 |
2,129.25 |
0.0K |
| 12:39 |
2,129.28 |
2,129.48 |
2,129.28 |
2,129.36 |
0.0K |
| 12:40 |
2,129.45 |
2,129.60 |
2,129.45 |
2,129.52 |
0.0K |
| 12:41 |
2,129.77 |
2,130.40 |
2,129.77 |
2,130.40 |
0.0K |
| 12:42 |
2,130.42 |
2,130.42 |
2,130.29 |
2,130.30 |
0.0K |
| 12:43 |
2,130.12 |
2,130.12 |
2,130.04 |
2,130.10 |
0.0K |
| 12:44 |
2,130.04 |
2,130.09 |
2,129.86 |
2,129.86 |
0.0K |
| 12:45 |
2,129.80 |
2,129.80 |
2,129.75 |
2,129.78 |
0.0K |
| 12:46 |
2,129.82 |
2,129.98 |
2,129.82 |
2,129.98 |
0.0K |
| 12:47 |
2,129.95 |
2,129.95 |
2,129.57 |
2,129.59 |
0.0K |
| 12:48 |
2,129.58 |
2,129.58 |
2,129.50 |
2,129.56 |
0.0K |
| 12:49 |
2,129.44 |
2,129.57 |
2,129.20 |
2,129.57 |
0.0K |
| 12:50 |
2,129.48 |
2,129.48 |
2,129.07 |
2,129.07 |
0.0K |
| 12:51 |
2,128.98 |
2,129.10 |
2,128.98 |
2,129.07 |
0.0K |
| 12:52 |
2,128.79 |
2,128.79 |
2,128.54 |
2,128.54 |
0.0K |
| 12:53 |
2,128.18 |
2,128.18 |
2,128.07 |
2,128.07 |
0.0K |
| 12:54 |
2,128.11 |
2,128.23 |
2,128.00 |
2,128.23 |
0.0K |
| 12:55 |
2,128.22 |
2,128.22 |
2,127.42 |
2,127.42 |
0.0K |
| 12:56 |
2,127.45 |
2,127.70 |
2,127.45 |
2,127.64 |
0.0K |
| 12:57 |
2,127.72 |
2,127.72 |
2,127.63 |
2,127.71 |
0.0K |
| 12:58 |
2,127.80 |
2,127.80 |
2,127.46 |
2,127.62 |
0.0K |
| 12:59 |
2,127.67 |
2,127.86 |
2,127.67 |
2,127.75 |
0.0K |
| 13:00 |
2,127.69 |
2,127.82 |
2,127.69 |
2,127.82 |
0.0K |
| 13:01 |
2,127.96 |
2,128.39 |
2,127.90 |
2,128.39 |
0.0K |
| 13:02 |
2,128.01 |
2,128.01 |
2,127.26 |
2,127.26 |
0.0K |
| 13:03 |
2,126.72 |
2,126.72 |
2,126.10 |
2,126.10 |
0.0K |
| 13:04 |
2,125.89 |
2,125.94 |
2,125.67 |
2,125.92 |
0.0K |
| 13:05 |
2,125.89 |
2,126.05 |
2,125.88 |
2,126.04 |
0.0K |
| 13:06 |
2,125.92 |
2,126.15 |
2,125.91 |
2,125.91 |
0.0K |
| 13:07 |
2,126.01 |
2,126.15 |
2,126.00 |
2,126.01 |
0.0K |
| 13:08 |
2,126.05 |
2,126.08 |
2,126.04 |
2,126.06 |
0.0K |
| 13:09 |
2,126.05 |
2,126.05 |
2,125.83 |
2,125.87 |
0.0K |
| 13:10 |
2,126.12 |
2,126.12 |
2,125.68 |
2,125.68 |
0.0K |
| 13:11 |
2,125.66 |
2,125.66 |
2,124.88 |
2,125.03 |
0.0K |
| 13:12 |
2,125.04 |
2,125.39 |
2,125.04 |
2,125.39 |
0.0K |
| 13:13 |
2,125.47 |
2,125.47 |
2,125.06 |
2,125.06 |
0.0K |
| 13:14 |
2,125.06 |
2,125.06 |
2,124.92 |
2,125.00 |
0.0K |
| 13:15 |
2,125.22 |
2,125.22 |
2,125.12 |
2,125.12 |
0.0K |
| 13:16 |
2,125.15 |
2,125.15 |
2,124.72 |
2,124.79 |
0.0K |
| 13:17 |
2,124.94 |
2,124.99 |
2,124.73 |
2,124.73 |
0.0K |
| 13:18 |
2,124.74 |
2,124.74 |
2,124.53 |
2,124.54 |
0.0K |
| 13:19 |
2,124.61 |
2,125.14 |
2,124.52 |
2,125.14 |
0.0K |
| 13:20 |
2,125.45 |
2,125.59 |
2,125.30 |
2,125.59 |
0.0K |
| 13:21 |
2,125.58 |
2,125.91 |
2,125.58 |
2,125.91 |
0.0K |
| 13:22 |
2,126.02 |
2,126.66 |
2,126.02 |
2,126.66 |
0.0K |
| 13:23 |
2,126.48 |
2,126.48 |
2,126.41 |
2,126.45 |
0.0K |
| 13:24 |
2,126.42 |
2,126.46 |
2,125.59 |
2,125.59 |
0.0K |
| 13:25 |
2,125.47 |
2,125.60 |
2,125.47 |
2,125.54 |
0.0K |
| 13:26 |
2,125.47 |
2,125.47 |
2,125.09 |
2,125.09 |
0.0K |
| 13:27 |
2,124.85 |
2,125.12 |
2,124.71 |
2,125.12 |
0.0K |
| 13:28 |
2,125.16 |
2,125.54 |
2,125.16 |
2,125.38 |
0.0K |
| 13:29 |
2,125.37 |
2,125.37 |
2,124.74 |
2,124.78 |
0.0K |
| 13:30 |
2,124.81 |
2,125.17 |
2,124.81 |
2,125.17 |
0.0K |
| 13:31 |
2,125.19 |
2,125.60 |
2,125.19 |
2,125.60 |
0.0K |
| 13:32 |
2,125.75 |
2,125.99 |
2,125.75 |
2,125.87 |
0.0K |
| 13:33 |
2,125.75 |
2,125.75 |
2,125.20 |
2,125.20 |
0.0K |
| 13:34 |
2,125.02 |
2,125.16 |
2,125.00 |
2,125.16 |
0.0K |
| 13:35 |
2,125.24 |
2,125.57 |
2,125.24 |
2,125.57 |
0.0K |
| 13:36 |
2,125.64 |
2,125.64 |
2,125.34 |
2,125.34 |
0.0K |
| 13:37 |
2,125.72 |
2,125.88 |
2,125.19 |
2,125.19 |
0.0K |
| 13:38 |
2,125.23 |
2,125.30 |
2,125.22 |
2,125.30 |
0.0K |
| 13:39 |
2,125.38 |
2,125.49 |
2,124.94 |
2,124.94 |
0.0K |
| 13:40 |
2,125.08 |
2,125.41 |
2,125.08 |
2,125.41 |
0.0K |
| 13:41 |
2,125.32 |
2,125.32 |
2,124.38 |
2,124.38 |
0.0K |
| 13:42 |
2,124.22 |
2,124.22 |
2,123.65 |
2,123.65 |
0.0K |
| 13:43 |
2,123.56 |
2,123.56 |
2,123.27 |
2,123.32 |
0.0K |
| 13:44 |
2,122.91 |
2,123.11 |
2,122.72 |
2,122.72 |
0.0K |
| 13:45 |
2,122.72 |
2,123.04 |
2,122.72 |
2,122.99 |
0.0K |
| 13:46 |
2,123.10 |
2,123.10 |
2,122.43 |
2,122.43 |
0.0K |
| 13:47 |
2,122.34 |
2,122.38 |
2,121.86 |
2,121.86 |
0.0K |
| 13:48 |
2,121.93 |
2,121.99 |
2,120.75 |
2,120.95 |
0.0K |
| 13:49 |
2,121.14 |
2,121.22 |
2,121.14 |
2,121.14 |
0.0K |
| 13:50 |
2,121.22 |
2,121.28 |
2,121.22 |
2,121.27 |
0.0K |
| 13:51 |
2,121.00 |
2,121.00 |
2,120.85 |
2,120.86 |
0.0K |
| 13:52 |
2,120.89 |
2,121.38 |
2,120.89 |
2,121.38 |
0.0K |
| 13:53 |
2,121.38 |
2,121.45 |
2,121.05 |
2,121.05 |
0.0K |
| 13:54 |
2,121.06 |
2,121.07 |
2,120.99 |
2,121.07 |
0.0K |
| 13:55 |
2,121.15 |
2,121.15 |
2,120.89 |
2,121.08 |
0.0K |
| 13:56 |
2,121.05 |
2,121.05 |
2,120.18 |
2,120.18 |
0.0K |
| 13:57 |
2,120.20 |
2,120.24 |
2,120.18 |
2,120.19 |
0.0K |
| 13:58 |
2,120.27 |
2,120.27 |
2,120.08 |
2,120.09 |
0.0K |
| 13:59 |
2,120.10 |
2,120.10 |
2,119.97 |
2,120.04 |
0.0K |
| 14:00 |
2,120.11 |
2,120.11 |
2,119.67 |
2,119.67 |
0.0K |
| 14:01 |
2,119.72 |
2,119.84 |
2,119.68 |
2,119.84 |
0.0K |
| 14:02 |
2,119.87 |
2,119.87 |
2,119.80 |
2,119.84 |
0.0K |
| 14:03 |
2,119.75 |
2,120.45 |
2,119.75 |
2,120.45 |
0.0K |
| 14:04 |
2,120.57 |
2,121.50 |
2,120.57 |
2,121.50 |
0.0K |
| 14:05 |
2,121.47 |
2,121.47 |
2,121.06 |
2,121.06 |
0.0K |
| 14:06 |
2,121.11 |
2,121.80 |
2,121.11 |
2,121.80 |
0.0K |
| 14:07 |
2,121.95 |
2,122.42 |
2,121.95 |
2,122.14 |
0.0K |
| 14:08 |
2,121.90 |
2,121.90 |
2,121.37 |
2,121.43 |
0.0K |
| 14:09 |
2,121.34 |
2,121.73 |
2,121.34 |
2,121.62 |
0.0K |
| 14:10 |
2,121.60 |
2,121.60 |
2,120.96 |
2,120.96 |
0.0K |
| 14:11 |
2,120.88 |
2,121.06 |
2,120.88 |
2,121.06 |
0.0K |
| 14:12 |
2,121.25 |
2,121.31 |
2,121.17 |
2,121.17 |
0.0K |
| 14:13 |
2,121.31 |
2,121.50 |
2,121.15 |
2,121.15 |
0.0K |
| 14:14 |
2,121.25 |
2,121.26 |
2,121.19 |
2,121.20 |
0.0K |
| 14:15 |
2,121.22 |
2,121.22 |
2,120.99 |
2,121.04 |
0.0K |
| 14:16 |
2,120.99 |
2,121.16 |
2,120.98 |
2,121.16 |
0.0K |
| 14:17 |
2,121.24 |
2,121.77 |
2,121.24 |
2,121.77 |
0.0K |
| 14:18 |
2,121.90 |
2,122.20 |
2,121.90 |
2,122.20 |
0.0K |
| 14:19 |
2,122.25 |
2,122.58 |
2,122.25 |
2,122.58 |
0.0K |
| 14:20 |
2,122.22 |
2,122.32 |
2,122.22 |
2,122.32 |
0.0K |
| 14:21 |
2,122.29 |
2,122.41 |
2,122.29 |
2,122.41 |
0.0K |
| 14:22 |
2,122.77 |
2,123.13 |
2,122.77 |
2,123.13 |
0.0K |
| 14:23 |
2,123.10 |
2,123.28 |
2,123.10 |
2,123.28 |
0.0K |
| 14:24 |
2,123.55 |
2,123.75 |
2,123.55 |
2,123.71 |
0.0K |
| 14:25 |
2,123.85 |
2,123.85 |
2,123.65 |
2,123.65 |
0.0K |
| 14:26 |
2,123.63 |
2,123.64 |
2,123.54 |
2,123.54 |
0.0K |
| 14:27 |
2,123.65 |
2,123.90 |
2,123.64 |
2,123.90 |
0.0K |
| 14:28 |
2,123.88 |
2,124.09 |
2,123.88 |
2,124.09 |
0.0K |
| 14:29 |
2,124.07 |
2,124.31 |
2,124.07 |
2,124.27 |
0.0K |
| 14:30 |
2,124.26 |
2,124.74 |
2,124.26 |
2,124.74 |
0.0K |
| 14:31 |
2,125.09 |
2,125.72 |
2,125.09 |
2,125.72 |
0.0K |
| 14:32 |
2,125.93 |
2,125.93 |
2,125.10 |
2,125.10 |
0.0K |
| 14:33 |
2,125.01 |
2,125.10 |
2,124.98 |
2,125.10 |
0.0K |
| 14:34 |
2,125.35 |
2,125.69 |
2,125.35 |
2,125.68 |
0.0K |
| 14:35 |
2,125.78 |
2,125.93 |
2,125.78 |
2,125.93 |
0.0K |
| 14:36 |
2,126.15 |
2,126.21 |
2,126.12 |
2,126.12 |
0.0K |
| 14:37 |
2,125.90 |
2,126.01 |
2,125.86 |
2,126.01 |
0.0K |
| 14:38 |
2,125.94 |
2,126.23 |
2,125.93 |
2,126.23 |
0.0K |
| 14:39 |
2,126.54 |
2,126.54 |
2,126.49 |
2,126.49 |
0.0K |
| 14:40 |
2,126.55 |
2,126.60 |
2,126.24 |
2,126.24 |
0.0K |
| 14:41 |
2,126.29 |
2,126.29 |
2,125.73 |
2,125.73 |
0.0K |
| 14:42 |
2,125.75 |
2,125.81 |
2,125.66 |
2,125.71 |
0.0K |
| 14:43 |
2,125.72 |
2,125.72 |
2,125.61 |
2,125.61 |
0.0K |
| 14:44 |
2,125.61 |
2,125.61 |
2,125.46 |
2,125.47 |
0.0K |
| 14:45 |
2,125.49 |
2,125.59 |
2,125.42 |
2,125.59 |
0.0K |
| 14:46 |
2,125.73 |
2,125.73 |
2,125.55 |
2,125.55 |
0.0K |
| 14:47 |
2,125.57 |
2,125.57 |
2,125.25 |
2,125.28 |
0.0K |
| 14:48 |
2,125.26 |
2,125.31 |
2,124.92 |
2,125.31 |
0.0K |
| 14:49 |
2,125.47 |
2,125.50 |
2,125.38 |
2,125.50 |
0.0K |
| 14:50 |
2,125.38 |
2,125.77 |
2,125.38 |
2,125.59 |
0.0K |
| 14:51 |
2,125.50 |
2,125.52 |
2,125.32 |
2,125.35 |
0.0K |
| 14:52 |
2,125.55 |
2,125.81 |
2,125.55 |
2,125.71 |
0.0K |
| 14:53 |
2,125.52 |
2,125.52 |
2,125.37 |
2,125.37 |
0.0K |
| 14:54 |
2,125.36 |
2,125.43 |
2,125.36 |
2,125.43 |
0.0K |
| 14:55 |
2,125.32 |
2,125.32 |
2,125.10 |
2,125.10 |
0.0K |
| 14:56 |
2,125.06 |
2,125.24 |
2,125.06 |
2,125.24 |
0.0K |
| 14:57 |
2,125.47 |
2,125.57 |
2,124.94 |
2,124.94 |
0.0K |
| 14:58 |
2,125.06 |
2,125.09 |
2,125.05 |
2,125.07 |
0.0K |
| 14:59 |
2,125.17 |
2,125.18 |
2,125.16 |
2,125.18 |
0.0K |
| 15:00 |
2,125.14 |
2,125.37 |
2,124.99 |
2,125.37 |
0.0K |
| 15:01 |
2,125.43 |
2,126.10 |
2,125.43 |
2,126.10 |
0.0K |
| 15:02 |
2,126.23 |
2,126.86 |
2,126.23 |
2,126.86 |
0.0K |
| 15:03 |
2,126.72 |
2,126.75 |
2,126.61 |
2,126.61 |
0.0K |
| 15:04 |
2,126.44 |
2,126.74 |
2,126.44 |
2,126.74 |
0.0K |
| 15:05 |
2,126.74 |
2,127.10 |
2,126.74 |
2,127.10 |
0.0K |
| 15:06 |
2,127.17 |
2,127.21 |
2,127.16 |
2,127.21 |
0.0K |
| 15:07 |
2,126.99 |
2,126.99 |
2,126.76 |
2,126.84 |
0.0K |
| 15:08 |
2,126.78 |
2,126.78 |
2,125.97 |
2,126.41 |
0.0K |
| 15:09 |
2,126.42 |
2,126.51 |
2,126.42 |
2,126.48 |
0.0K |
| 15:10 |
2,126.53 |
2,126.53 |
2,126.09 |
2,126.09 |
0.0K |
| 15:11 |
2,126.00 |
2,126.00 |
2,125.78 |
2,125.78 |
0.0K |
| 15:12 |
2,125.80 |
2,126.09 |
2,125.80 |
2,126.09 |
0.0K |
| 15:13 |
2,126.10 |
2,126.45 |
2,126.10 |
2,126.28 |
0.0K |
| 15:14 |
2,126.18 |
2,126.18 |
2,126.07 |
2,126.13 |
0.0K |
| 15:15 |
2,126.14 |
2,126.14 |
2,125.98 |
2,126.00 |
0.0K |
| 15:16 |
2,126.01 |
2,126.13 |
2,125.48 |
2,125.48 |
0.0K |
| 15:17 |
2,125.45 |
2,125.53 |
2,125.38 |
2,125.53 |
0.0K |
| 15:18 |
2,125.63 |
2,125.93 |
2,125.63 |
2,125.93 |
0.0K |
| 15:19 |
2,126.08 |
2,126.48 |
2,126.08 |
2,126.43 |
0.0K |
| 15:20 |
2,126.44 |
2,126.88 |
2,126.44 |
2,126.88 |
0.0K |
| 15:21 |
2,126.98 |
2,127.28 |
2,126.98 |
2,127.28 |
0.0K |
| 15:22 |
2,127.21 |
2,127.29 |
2,127.21 |
2,127.24 |
0.0K |
| 15:23 |
2,127.30 |
2,127.54 |
2,127.16 |
2,127.16 |
0.0K |
| 15:24 |
2,126.88 |
2,127.08 |
2,126.88 |
2,126.98 |
0.0K |
| 15:25 |
2,127.02 |
2,127.07 |
2,126.88 |
2,126.88 |
0.0K |
| 15:26 |
2,126.81 |
2,127.07 |
2,126.81 |
2,127.07 |
0.0K |
| 15:27 |
2,127.01 |
2,127.01 |
2,126.23 |
2,126.23 |
0.0K |
| 15:28 |
2,126.38 |
2,126.44 |
2,126.12 |
2,126.12 |
0.0K |
| 15:29 |
2,126.19 |
2,126.19 |
2,126.14 |
2,126.14 |
0.0K |
| 15:30 |
2,126.02 |
2,126.59 |
2,126.02 |
2,126.59 |
0.0K |
| 15:31 |
2,126.47 |
2,127.10 |
2,126.47 |
2,127.10 |
0.0K |
| 15:32 |
2,127.29 |
2,128.04 |
2,127.29 |
2,128.04 |
0.0K |
| 15:33 |
2,127.93 |
2,127.93 |
2,127.62 |
2,127.83 |
0.0K |
| 15:34 |
2,127.71 |
2,127.71 |
2,127.16 |
2,127.39 |
0.0K |
| 15:35 |
2,127.68 |
2,128.09 |
2,127.68 |
2,128.09 |
0.0K |
| 15:36 |
2,127.53 |
2,128.24 |
2,127.53 |
2,127.90 |
0.0K |
| 15:37 |
2,128.39 |
2,130.08 |
2,128.39 |
2,130.08 |
0.0K |
| 15:38 |
2,129.38 |
2,129.47 |
2,129.04 |
2,129.47 |
0.0K |
| 15:39 |
2,129.54 |
2,129.54 |
2,129.10 |
2,129.10 |
0.0K |
| 15:40 |
2,129.12 |
2,130.36 |
2,129.12 |
2,130.36 |
0.0K |
| 15:41 |
2,130.69 |
2,130.69 |
2,130.39 |
2,130.39 |
0.0K |
| 15:42 |
2,130.20 |
2,130.32 |
2,130.11 |
2,130.32 |
0.0K |
| 15:43 |
2,130.53 |
2,130.53 |
2,130.41 |
2,130.50 |
0.0K |
| 15:44 |
2,130.32 |
2,130.58 |
2,130.32 |
2,130.58 |
0.0K |
| 15:45 |
2,130.54 |
2,130.70 |
2,130.54 |
2,130.60 |
0.0K |
| 15:46 |
2,130.82 |
2,130.90 |
2,130.59 |
2,130.59 |
0.0K |
| 15:47 |
2,130.51 |
2,130.51 |
2,129.74 |
2,129.74 |
0.0K |
| 15:48 |
2,129.81 |
2,130.15 |
2,129.81 |
2,130.15 |
0.0K |
| 15:49 |
2,130.11 |
2,131.38 |
2,130.11 |
2,131.38 |
0.0K |
| 15:50 |
2,131.53 |
2,132.44 |
2,131.53 |
2,132.44 |
0.0K |
| 15:51 |
2,132.70 |
2,132.70 |
2,132.25 |
2,132.64 |
0.0K |
| 15:52 |
2,133.29 |
2,133.29 |
2,132.75 |
2,132.75 |
0.0K |
| 15:53 |
2,132.81 |
2,133.35 |
2,132.75 |
2,133.35 |
0.0K |
| 15:54 |
2,132.81 |
2,133.83 |
2,132.81 |
2,133.83 |
0.0K |
| 15:55 |
2,133.89 |
2,133.89 |
2,133.66 |
2,133.77 |
0.0K |
| 15:56 |
2,134.37 |
2,135.14 |
2,133.99 |
2,135.14 |
0.0K |
| 15:57 |
2,134.57 |
2,135.38 |
2,134.57 |
2,134.84 |
0.0K |
| 15:58 |
2,135.02 |
2,135.18 |
2,134.96 |
2,135.17 |
0.0K |
| 15:59 |
2,135.18 |
2,135.19 |
2,134.52 |
2,134.52 |
0.0K |
| 16:00 |
2,134.58 |
2,134.87 |
2,134.58 |
2,134.87 |
0.0K |
| 16:01 |
2,134.87 |
2,134.87 |
2,134.87 |
2,134.87 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|