| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,296.50 |
2,296.50 |
2,292.17 |
2,292.17 |
0.0K |
| 09:31 |
2,292.55 |
2,292.58 |
2,290.83 |
2,290.83 |
0.0K |
| 09:32 |
2,291.13 |
2,292.82 |
2,291.13 |
2,292.38 |
0.0K |
| 09:33 |
2,290.15 |
2,290.15 |
2,289.17 |
2,289.17 |
0.0K |
| 09:34 |
2,287.65 |
2,287.75 |
2,286.99 |
2,286.99 |
0.0K |
| 09:35 |
2,286.89 |
2,286.89 |
2,285.95 |
2,285.95 |
0.0K |
| 09:36 |
2,286.89 |
2,286.89 |
2,286.18 |
2,286.26 |
0.0K |
| 09:37 |
2,286.64 |
2,287.01 |
2,286.39 |
2,287.01 |
0.0K |
| 09:38 |
2,287.66 |
2,287.66 |
2,287.28 |
2,287.50 |
0.0K |
| 09:39 |
2,287.32 |
2,287.32 |
2,285.58 |
2,285.66 |
0.0K |
| 09:40 |
2,285.87 |
2,285.87 |
2,285.19 |
2,285.64 |
0.0K |
| 09:41 |
2,285.62 |
2,286.07 |
2,285.58 |
2,285.58 |
0.0K |
| 09:42 |
2,285.95 |
2,286.86 |
2,285.95 |
2,286.86 |
0.0K |
| 09:43 |
2,287.50 |
2,287.64 |
2,287.50 |
2,287.60 |
0.0K |
| 09:44 |
2,287.53 |
2,287.53 |
2,286.80 |
2,286.80 |
0.0K |
| 09:45 |
2,286.97 |
2,287.48 |
2,286.97 |
2,287.47 |
0.0K |
| 09:46 |
2,286.85 |
2,287.01 |
2,286.63 |
2,286.97 |
0.0K |
| 09:47 |
2,287.13 |
2,287.13 |
2,286.53 |
2,286.53 |
0.0K |
| 09:48 |
2,286.72 |
2,286.80 |
2,286.70 |
2,286.80 |
0.0K |
| 09:49 |
2,286.84 |
2,286.84 |
2,286.10 |
2,286.28 |
0.0K |
| 09:50 |
2,285.67 |
2,285.67 |
2,284.19 |
2,284.19 |
0.0K |
| 09:51 |
2,284.24 |
2,285.24 |
2,284.24 |
2,285.24 |
0.0K |
| 09:52 |
2,285.18 |
2,285.18 |
2,284.77 |
2,284.81 |
0.0K |
| 09:53 |
2,285.21 |
2,285.26 |
2,284.49 |
2,284.67 |
0.0K |
| 09:54 |
2,284.57 |
2,284.57 |
2,284.01 |
2,284.01 |
0.0K |
| 09:55 |
2,283.49 |
2,283.74 |
2,283.37 |
2,283.74 |
0.0K |
| 09:56 |
2,283.74 |
2,284.69 |
2,283.74 |
2,284.69 |
0.0K |
| 09:57 |
2,284.75 |
2,284.78 |
2,284.50 |
2,284.50 |
0.0K |
| 09:58 |
2,284.51 |
2,285.54 |
2,284.51 |
2,285.54 |
0.0K |
| 09:59 |
2,285.69 |
2,285.97 |
2,285.69 |
2,285.97 |
0.0K |
| 10:00 |
2,285.76 |
2,286.04 |
2,285.66 |
2,286.04 |
0.0K |
| 10:01 |
2,285.55 |
2,285.62 |
2,285.47 |
2,285.47 |
0.0K |
| 10:02 |
2,285.16 |
2,285.35 |
2,284.89 |
2,285.35 |
0.0K |
| 10:03 |
2,285.36 |
2,285.57 |
2,285.23 |
2,285.57 |
0.0K |
| 10:04 |
2,285.56 |
2,285.69 |
2,285.47 |
2,285.64 |
0.0K |
| 10:05 |
2,285.99 |
2,285.99 |
2,285.33 |
2,285.43 |
0.0K |
| 10:06 |
2,285.52 |
2,285.52 |
2,285.38 |
2,285.42 |
0.0K |
| 10:07 |
2,285.61 |
2,286.30 |
2,285.61 |
2,286.30 |
0.0K |
| 10:08 |
2,286.06 |
2,286.31 |
2,286.06 |
2,286.31 |
0.0K |
| 10:09 |
2,286.46 |
2,286.61 |
2,286.28 |
2,286.36 |
0.0K |
| 10:10 |
2,286.42 |
2,286.72 |
2,286.42 |
2,286.52 |
0.0K |
| 10:11 |
2,286.70 |
2,286.72 |
2,286.55 |
2,286.55 |
0.0K |
| 10:12 |
2,286.65 |
2,286.90 |
2,286.65 |
2,286.87 |
0.0K |
| 10:13 |
2,286.95 |
2,287.27 |
2,286.95 |
2,287.27 |
0.0K |
| 10:14 |
2,287.24 |
2,287.24 |
2,286.88 |
2,287.03 |
0.0K |
| 10:15 |
2,287.30 |
2,287.37 |
2,287.00 |
2,287.00 |
0.0K |
| 10:16 |
2,287.29 |
2,287.59 |
2,287.20 |
2,287.59 |
0.0K |
| 10:17 |
2,287.38 |
2,287.51 |
2,287.37 |
2,287.43 |
0.0K |
| 10:18 |
2,287.44 |
2,287.61 |
2,287.44 |
2,287.59 |
0.0K |
| 10:19 |
2,287.88 |
2,287.88 |
2,287.55 |
2,287.55 |
0.0K |
| 10:20 |
2,287.67 |
2,287.67 |
2,287.06 |
2,287.06 |
0.0K |
| 10:21 |
2,287.02 |
2,287.33 |
2,286.77 |
2,287.33 |
0.0K |
| 10:22 |
2,287.86 |
2,288.64 |
2,287.86 |
2,288.64 |
0.0K |
| 10:23 |
2,288.67 |
2,288.67 |
2,288.40 |
2,288.63 |
0.0K |
| 10:24 |
2,288.69 |
2,288.72 |
2,288.55 |
2,288.72 |
0.0K |
| 10:25 |
2,288.77 |
2,288.77 |
2,288.59 |
2,288.70 |
0.0K |
| 10:26 |
2,288.71 |
2,289.01 |
2,288.71 |
2,289.01 |
0.0K |
| 10:27 |
2,288.92 |
2,289.06 |
2,288.90 |
2,289.06 |
0.0K |
| 10:28 |
2,288.95 |
2,288.95 |
2,288.72 |
2,288.79 |
0.0K |
| 10:29 |
2,288.42 |
2,288.45 |
2,288.25 |
2,288.25 |
0.0K |
| 10:30 |
2,288.29 |
2,288.71 |
2,288.29 |
2,288.71 |
0.0K |
| 10:31 |
2,288.68 |
2,288.68 |
2,288.03 |
2,288.06 |
0.0K |
| 10:32 |
2,288.14 |
2,288.17 |
2,287.99 |
2,287.99 |
0.0K |
| 10:33 |
2,287.82 |
2,287.87 |
2,287.34 |
2,287.34 |
0.0K |
| 10:34 |
2,287.41 |
2,287.62 |
2,287.41 |
2,287.62 |
0.0K |
| 10:35 |
2,287.62 |
2,287.62 |
2,287.44 |
2,287.52 |
0.0K |
| 10:36 |
2,287.43 |
2,287.67 |
2,287.43 |
2,287.66 |
0.0K |
| 10:37 |
2,287.80 |
2,288.07 |
2,287.80 |
2,288.07 |
0.0K |
| 10:38 |
2,288.04 |
2,288.21 |
2,288.04 |
2,288.21 |
0.0K |
| 10:39 |
2,288.20 |
2,288.20 |
2,287.98 |
2,288.10 |
0.0K |
| 10:40 |
2,288.01 |
2,288.10 |
2,287.90 |
2,288.10 |
0.0K |
| 10:41 |
2,288.10 |
2,288.48 |
2,288.10 |
2,288.48 |
0.0K |
| 10:42 |
2,288.48 |
2,288.48 |
2,288.09 |
2,288.09 |
0.0K |
| 10:43 |
2,287.99 |
2,288.01 |
2,287.89 |
2,287.89 |
0.0K |
| 10:44 |
2,287.88 |
2,287.88 |
2,287.26 |
2,287.81 |
0.0K |
| 10:45 |
2,287.85 |
2,287.86 |
2,287.62 |
2,287.86 |
0.0K |
| 10:46 |
2,287.93 |
2,288.07 |
2,287.82 |
2,288.07 |
0.0K |
| 10:47 |
2,288.00 |
2,288.03 |
2,287.89 |
2,287.89 |
0.0K |
| 10:48 |
2,287.86 |
2,288.38 |
2,287.86 |
2,288.37 |
0.0K |
| 10:49 |
2,288.33 |
2,288.85 |
2,288.33 |
2,288.85 |
0.0K |
| 10:50 |
2,288.73 |
2,288.73 |
2,288.35 |
2,288.35 |
0.0K |
| 10:51 |
2,288.45 |
2,288.45 |
2,288.28 |
2,288.28 |
0.0K |
| 10:52 |
2,288.50 |
2,288.51 |
2,288.37 |
2,288.37 |
0.0K |
| 10:53 |
2,288.29 |
2,288.29 |
2,288.08 |
2,288.08 |
0.0K |
| 10:54 |
2,288.21 |
2,288.32 |
2,288.21 |
2,288.32 |
0.0K |
| 10:55 |
2,288.45 |
2,288.51 |
2,288.34 |
2,288.34 |
0.0K |
| 10:56 |
2,288.34 |
2,288.34 |
2,288.16 |
2,288.16 |
0.0K |
| 10:57 |
2,288.14 |
2,288.31 |
2,288.08 |
2,288.31 |
0.0K |
| 10:58 |
2,288.51 |
2,288.61 |
2,288.45 |
2,288.61 |
0.0K |
| 10:59 |
2,289.10 |
2,289.10 |
2,288.21 |
2,288.21 |
0.0K |
| 11:00 |
2,288.20 |
2,288.55 |
2,288.20 |
2,288.30 |
0.0K |
| 11:01 |
2,288.26 |
2,288.50 |
2,288.14 |
2,288.14 |
0.0K |
| 11:02 |
2,288.33 |
2,288.33 |
2,288.27 |
2,288.29 |
0.0K |
| 11:03 |
2,288.30 |
2,288.30 |
2,287.86 |
2,287.86 |
0.0K |
| 11:04 |
2,287.68 |
2,287.68 |
2,287.52 |
2,287.52 |
0.0K |
| 11:05 |
2,287.60 |
2,287.60 |
2,287.19 |
2,287.19 |
0.0K |
| 11:06 |
2,287.04 |
2,287.04 |
2,286.93 |
2,286.93 |
0.0K |
| 11:07 |
2,286.90 |
2,286.90 |
2,286.17 |
2,286.17 |
0.0K |
| 11:08 |
2,286.09 |
2,286.09 |
2,285.33 |
2,285.33 |
0.0K |
| 11:09 |
2,285.30 |
2,285.30 |
2,285.05 |
2,285.08 |
0.0K |
| 11:10 |
2,285.00 |
2,285.00 |
2,284.27 |
2,284.27 |
0.0K |
| 11:11 |
2,284.36 |
2,284.38 |
2,284.12 |
2,284.12 |
0.0K |
| 11:12 |
2,284.10 |
2,284.12 |
2,283.86 |
2,283.86 |
0.0K |
| 11:13 |
2,283.79 |
2,283.82 |
2,283.77 |
2,283.82 |
0.0K |
| 11:14 |
2,283.77 |
2,283.98 |
2,283.77 |
2,283.98 |
0.0K |
| 11:15 |
2,283.84 |
2,283.84 |
2,283.45 |
2,283.45 |
0.0K |
| 11:16 |
2,283.62 |
2,283.74 |
2,283.53 |
2,283.74 |
0.0K |
| 11:17 |
2,283.86 |
2,283.88 |
2,283.84 |
2,283.88 |
0.0K |
| 11:18 |
2,283.31 |
2,283.31 |
2,283.10 |
2,283.10 |
0.0K |
| 11:19 |
2,283.26 |
2,283.26 |
2,282.80 |
2,282.85 |
0.0K |
| 11:20 |
2,282.95 |
2,283.31 |
2,282.90 |
2,283.31 |
0.0K |
| 11:21 |
2,283.53 |
2,283.53 |
2,283.42 |
2,283.42 |
0.0K |
| 11:22 |
2,283.33 |
2,283.33 |
2,283.16 |
2,283.21 |
0.0K |
| 11:23 |
2,283.20 |
2,283.35 |
2,283.20 |
2,283.35 |
0.0K |
| 11:24 |
2,283.37 |
2,283.37 |
2,282.35 |
2,282.35 |
0.0K |
| 11:25 |
2,282.44 |
2,283.07 |
2,282.44 |
2,283.07 |
0.0K |
| 11:26 |
2,283.39 |
2,283.46 |
2,283.37 |
2,283.45 |
0.0K |
| 11:27 |
2,283.51 |
2,283.51 |
2,283.35 |
2,283.45 |
0.0K |
| 11:28 |
2,283.62 |
2,284.31 |
2,283.62 |
2,284.31 |
0.0K |
| 11:29 |
2,284.28 |
2,284.28 |
2,283.81 |
2,283.81 |
0.0K |
| 11:30 |
2,283.63 |
2,283.63 |
2,283.40 |
2,283.40 |
0.0K |
| 11:31 |
2,283.63 |
2,284.29 |
2,283.63 |
2,284.29 |
0.0K |
| 11:32 |
2,284.30 |
2,284.30 |
2,284.08 |
2,284.08 |
0.0K |
| 11:33 |
2,283.81 |
2,283.81 |
2,282.73 |
2,282.78 |
0.0K |
| 11:34 |
2,282.90 |
2,283.17 |
2,282.86 |
2,283.17 |
0.0K |
| 11:35 |
2,283.16 |
2,283.25 |
2,283.05 |
2,283.25 |
0.0K |
| 11:36 |
2,283.24 |
2,283.24 |
2,282.90 |
2,282.90 |
0.0K |
| 11:37 |
2,283.04 |
2,283.23 |
2,282.83 |
2,282.91 |
0.0K |
| 11:38 |
2,282.95 |
2,283.01 |
2,282.95 |
2,282.98 |
0.0K |
| 11:39 |
2,282.70 |
2,282.70 |
2,282.16 |
2,282.19 |
0.0K |
| 11:40 |
2,282.12 |
2,282.28 |
2,282.12 |
2,282.23 |
0.0K |
| 11:41 |
2,282.30 |
2,282.43 |
2,282.11 |
2,282.11 |
0.0K |
| 11:42 |
2,282.14 |
2,282.14 |
2,282.06 |
2,282.09 |
0.0K |
| 11:43 |
2,282.10 |
2,282.10 |
2,281.98 |
2,282.04 |
0.0K |
| 11:44 |
2,281.89 |
2,282.28 |
2,281.87 |
2,282.28 |
0.0K |
| 11:45 |
2,282.32 |
2,282.32 |
2,282.11 |
2,282.22 |
0.0K |
| 11:46 |
2,282.36 |
2,282.60 |
2,282.36 |
2,282.60 |
0.0K |
| 11:47 |
2,282.74 |
2,282.74 |
2,282.56 |
2,282.56 |
0.0K |
| 11:48 |
2,282.61 |
2,282.61 |
2,282.38 |
2,282.60 |
0.0K |
| 11:49 |
2,282.56 |
2,282.71 |
2,282.56 |
2,282.71 |
0.0K |
| 11:50 |
2,282.79 |
2,282.98 |
2,282.79 |
2,282.98 |
0.0K |
| 11:51 |
2,283.36 |
2,283.43 |
2,283.36 |
2,283.36 |
0.0K |
| 11:52 |
2,283.33 |
2,283.38 |
2,283.27 |
2,283.29 |
0.0K |
| 11:53 |
2,283.03 |
2,283.11 |
2,283.03 |
2,283.03 |
0.0K |
| 11:54 |
2,283.03 |
2,283.03 |
2,282.86 |
2,282.92 |
0.0K |
| 11:55 |
2,283.06 |
2,283.11 |
2,283.00 |
2,283.04 |
0.0K |
| 11:56 |
2,283.03 |
2,283.26 |
2,283.03 |
2,283.26 |
0.0K |
| 11:57 |
2,283.23 |
2,283.43 |
2,283.23 |
2,283.43 |
0.0K |
| 11:58 |
2,283.50 |
2,283.74 |
2,283.50 |
2,283.74 |
0.0K |
| 11:59 |
2,283.73 |
2,283.75 |
2,283.72 |
2,283.74 |
0.0K |
| 12:00 |
2,283.76 |
2,283.92 |
2,283.76 |
2,283.92 |
0.0K |
| 12:01 |
2,284.00 |
2,284.43 |
2,284.00 |
2,284.43 |
0.0K |
| 12:02 |
2,284.33 |
2,284.33 |
2,284.26 |
2,284.28 |
0.0K |
| 12:03 |
2,284.34 |
2,284.63 |
2,284.34 |
2,284.63 |
0.0K |
| 12:04 |
2,284.58 |
2,284.67 |
2,284.57 |
2,284.67 |
0.0K |
| 12:05 |
2,284.71 |
2,284.71 |
2,284.49 |
2,284.60 |
0.0K |
| 12:06 |
2,284.58 |
2,284.63 |
2,284.58 |
2,284.63 |
0.0K |
| 12:07 |
2,284.64 |
2,284.65 |
2,284.59 |
2,284.61 |
0.0K |
| 12:08 |
2,284.51 |
2,284.87 |
2,284.51 |
2,284.87 |
0.0K |
| 12:09 |
2,284.80 |
2,284.92 |
2,284.80 |
2,284.91 |
0.0K |
| 12:10 |
2,285.00 |
2,285.09 |
2,284.88 |
2,284.88 |
0.0K |
| 12:11 |
2,284.88 |
2,284.99 |
2,284.88 |
2,284.99 |
0.0K |
| 12:12 |
2,285.14 |
2,285.80 |
2,285.14 |
2,285.80 |
0.0K |
| 12:13 |
2,285.88 |
2,286.08 |
2,285.88 |
2,286.08 |
0.0K |
| 12:14 |
2,286.18 |
2,286.29 |
2,286.09 |
2,286.09 |
0.0K |
| 12:15 |
2,286.12 |
2,286.70 |
2,286.12 |
2,286.70 |
0.0K |
| 12:16 |
2,286.80 |
2,286.80 |
2,286.71 |
2,286.71 |
0.0K |
| 12:17 |
2,286.59 |
2,286.59 |
2,286.36 |
2,286.36 |
0.0K |
| 12:18 |
2,286.34 |
2,286.59 |
2,286.34 |
2,286.59 |
0.0K |
| 12:19 |
2,286.67 |
2,286.89 |
2,286.65 |
2,286.89 |
0.0K |
| 12:20 |
2,286.91 |
2,286.91 |
2,286.52 |
2,286.52 |
0.0K |
| 12:21 |
2,286.54 |
2,286.73 |
2,286.54 |
2,286.56 |
0.0K |
| 12:22 |
2,286.61 |
2,286.94 |
2,286.61 |
2,286.94 |
0.0K |
| 12:23 |
2,286.97 |
2,286.97 |
2,286.83 |
2,286.83 |
0.0K |
| 12:24 |
2,286.85 |
2,286.85 |
2,286.59 |
2,286.76 |
0.0K |
| 12:25 |
2,286.79 |
2,286.80 |
2,286.75 |
2,286.75 |
0.0K |
| 12:26 |
2,286.74 |
2,286.91 |
2,286.74 |
2,286.90 |
0.0K |
| 12:27 |
2,286.95 |
2,286.99 |
2,286.60 |
2,286.60 |
0.0K |
| 12:28 |
2,286.65 |
2,286.65 |
2,286.57 |
2,286.57 |
0.0K |
| 12:29 |
2,286.58 |
2,286.78 |
2,286.58 |
2,286.78 |
0.0K |
| 12:30 |
2,286.82 |
2,286.90 |
2,286.82 |
2,286.89 |
0.0K |
| 12:31 |
2,287.14 |
2,287.14 |
2,286.89 |
2,286.89 |
0.0K |
| 12:32 |
2,286.95 |
2,287.15 |
2,286.95 |
2,287.15 |
0.0K |
| 12:33 |
2,287.12 |
2,287.15 |
2,286.92 |
2,286.92 |
0.0K |
| 12:34 |
2,286.73 |
2,286.73 |
2,286.60 |
2,286.60 |
0.0K |
| 12:35 |
2,286.48 |
2,286.48 |
2,286.01 |
2,286.01 |
0.0K |
| 12:36 |
2,286.07 |
2,286.47 |
2,286.07 |
2,286.41 |
0.0K |
| 12:37 |
2,286.36 |
2,286.36 |
2,286.12 |
2,286.12 |
0.0K |
| 12:38 |
2,285.98 |
2,286.24 |
2,285.98 |
2,286.24 |
0.0K |
| 12:39 |
2,286.26 |
2,286.26 |
2,285.70 |
2,285.70 |
0.0K |
| 12:40 |
2,285.65 |
2,285.65 |
2,285.39 |
2,285.39 |
0.0K |
| 12:41 |
2,285.54 |
2,285.70 |
2,285.47 |
2,285.47 |
0.0K |
| 12:42 |
2,285.16 |
2,285.16 |
2,285.09 |
2,285.09 |
0.0K |
| 12:43 |
2,285.03 |
2,285.03 |
2,284.88 |
2,284.88 |
0.0K |
| 12:44 |
2,284.86 |
2,284.87 |
2,284.83 |
2,284.87 |
0.0K |
| 12:45 |
2,284.89 |
2,284.89 |
2,284.43 |
2,284.60 |
0.0K |
| 12:46 |
2,284.66 |
2,284.79 |
2,284.60 |
2,284.79 |
0.0K |
| 12:47 |
2,284.80 |
2,285.18 |
2,284.80 |
2,285.02 |
0.0K |
| 12:48 |
2,285.08 |
2,285.08 |
2,284.79 |
2,284.79 |
0.0K |
| 12:49 |
2,284.89 |
2,284.89 |
2,284.17 |
2,284.17 |
0.0K |
| 12:50 |
2,284.13 |
2,284.13 |
2,283.82 |
2,283.87 |
0.0K |
| 12:51 |
2,283.86 |
2,284.13 |
2,283.86 |
2,284.13 |
0.0K |
| 12:52 |
2,284.21 |
2,284.26 |
2,284.10 |
2,284.10 |
0.0K |
| 12:53 |
2,284.11 |
2,284.42 |
2,284.11 |
2,284.42 |
0.0K |
| 12:54 |
2,284.48 |
2,284.54 |
2,284.45 |
2,284.54 |
0.0K |
| 12:55 |
2,284.57 |
2,284.64 |
2,284.57 |
2,284.64 |
0.0K |
| 12:56 |
2,284.53 |
2,284.55 |
2,284.46 |
2,284.55 |
0.0K |
| 12:57 |
2,284.56 |
2,284.66 |
2,284.56 |
2,284.66 |
0.0K |
| 12:58 |
2,284.69 |
2,284.69 |
2,284.29 |
2,284.29 |
0.0K |
| 12:59 |
2,284.24 |
2,284.24 |
2,284.18 |
2,284.18 |
0.0K |
| 13:00 |
2,284.13 |
2,284.13 |
2,284.00 |
2,284.10 |
0.0K |
| 13:01 |
2,284.00 |
2,284.31 |
2,284.00 |
2,284.31 |
0.0K |
| 13:02 |
2,284.39 |
2,284.39 |
2,283.75 |
2,283.75 |
0.0K |
| 13:03 |
2,283.82 |
2,283.95 |
2,283.80 |
2,283.80 |
0.0K |
| 13:04 |
2,283.81 |
2,283.93 |
2,283.81 |
2,283.92 |
0.0K |
| 13:05 |
2,283.99 |
2,284.07 |
2,283.92 |
2,284.07 |
0.0K |
| 13:06 |
2,284.06 |
2,284.32 |
2,284.06 |
2,284.32 |
0.0K |
| 13:07 |
2,284.35 |
2,284.71 |
2,284.35 |
2,284.71 |
0.0K |
| 13:08 |
2,284.64 |
2,284.73 |
2,284.64 |
2,284.73 |
0.0K |
| 13:09 |
2,284.73 |
2,284.76 |
2,284.71 |
2,284.76 |
0.0K |
| 13:10 |
2,284.75 |
2,284.75 |
2,284.54 |
2,284.54 |
0.0K |
| 13:11 |
2,284.83 |
2,284.83 |
2,284.69 |
2,284.69 |
0.0K |
| 13:12 |
2,284.71 |
2,284.71 |
2,284.62 |
2,284.62 |
0.0K |
| 13:13 |
2,284.42 |
2,284.44 |
2,284.40 |
2,284.40 |
0.0K |
| 13:14 |
2,284.39 |
2,284.64 |
2,284.39 |
2,284.64 |
0.0K |
| 13:15 |
2,284.77 |
2,284.83 |
2,284.72 |
2,284.72 |
0.0K |
| 13:16 |
2,284.70 |
2,284.89 |
2,284.70 |
2,284.82 |
0.0K |
| 13:17 |
2,284.90 |
2,285.05 |
2,284.89 |
2,285.05 |
0.0K |
| 13:18 |
2,285.07 |
2,285.14 |
2,285.07 |
2,285.08 |
0.0K |
| 13:19 |
2,285.02 |
2,285.02 |
2,284.96 |
2,285.00 |
0.0K |
| 13:20 |
2,285.01 |
2,285.39 |
2,285.01 |
2,285.37 |
0.0K |
| 13:21 |
2,285.47 |
2,285.54 |
2,285.47 |
2,285.47 |
0.0K |
| 13:22 |
2,285.49 |
2,285.52 |
2,285.46 |
2,285.52 |
0.0K |
| 13:23 |
2,285.52 |
2,285.52 |
2,285.34 |
2,285.34 |
0.0K |
| 13:24 |
2,285.40 |
2,285.40 |
2,285.31 |
2,285.39 |
0.0K |
| 13:25 |
2,285.42 |
2,285.50 |
2,285.42 |
2,285.50 |
0.0K |
| 13:26 |
2,285.57 |
2,285.57 |
2,285.53 |
2,285.55 |
0.0K |
| 13:27 |
2,285.62 |
2,286.00 |
2,285.62 |
2,286.00 |
0.0K |
| 13:28 |
2,285.99 |
2,286.15 |
2,285.99 |
2,286.10 |
0.0K |
| 13:29 |
2,285.97 |
2,285.97 |
2,285.79 |
2,285.85 |
0.0K |
| 13:30 |
2,285.89 |
2,285.89 |
2,285.84 |
2,285.88 |
0.0K |
| 13:31 |
2,285.88 |
2,285.88 |
2,285.66 |
2,285.68 |
0.0K |
| 13:32 |
2,285.66 |
2,285.74 |
2,285.66 |
2,285.72 |
0.0K |
| 13:33 |
2,285.67 |
2,285.74 |
2,285.22 |
2,285.22 |
0.0K |
| 13:34 |
2,285.23 |
2,285.23 |
2,284.98 |
2,285.00 |
0.0K |
| 13:35 |
2,285.01 |
2,285.01 |
2,284.79 |
2,284.79 |
0.0K |
| 13:36 |
2,284.72 |
2,284.79 |
2,284.70 |
2,284.79 |
0.0K |
| 13:37 |
2,284.83 |
2,284.96 |
2,284.83 |
2,284.96 |
0.0K |
| 13:38 |
2,284.94 |
2,285.21 |
2,284.94 |
2,285.21 |
0.0K |
| 13:39 |
2,285.25 |
2,285.25 |
2,284.75 |
2,284.75 |
0.0K |
| 13:40 |
2,284.70 |
2,284.71 |
2,284.34 |
2,284.34 |
0.0K |
| 13:41 |
2,283.46 |
2,283.63 |
2,283.17 |
2,283.17 |
0.0K |
| 13:42 |
2,283.06 |
2,283.17 |
2,283.05 |
2,283.17 |
0.0K |
| 13:43 |
2,283.40 |
2,283.57 |
2,283.40 |
2,283.54 |
0.0K |
| 13:44 |
2,283.59 |
2,283.62 |
2,283.31 |
2,283.31 |
0.0K |
| 13:45 |
2,283.23 |
2,283.53 |
2,283.23 |
2,283.53 |
0.0K |
| 13:46 |
2,283.53 |
2,283.70 |
2,283.51 |
2,283.70 |
0.0K |
| 13:47 |
2,283.79 |
2,283.94 |
2,283.79 |
2,283.81 |
0.0K |
| 13:48 |
2,283.78 |
2,283.91 |
2,283.73 |
2,283.91 |
0.0K |
| 13:49 |
2,283.96 |
2,284.30 |
2,283.96 |
2,284.30 |
0.0K |
| 13:50 |
2,284.40 |
2,284.55 |
2,284.37 |
2,284.55 |
0.0K |
| 13:51 |
2,284.56 |
2,284.75 |
2,284.56 |
2,284.75 |
0.0K |
| 13:52 |
2,284.97 |
2,285.14 |
2,284.97 |
2,285.00 |
0.0K |
| 13:53 |
2,285.00 |
2,285.00 |
2,284.97 |
2,284.97 |
0.0K |
| 13:54 |
2,285.01 |
2,285.01 |
2,284.77 |
2,284.77 |
0.0K |
| 13:55 |
2,284.80 |
2,284.80 |
2,284.46 |
2,284.46 |
0.0K |
| 13:56 |
2,284.36 |
2,284.36 |
2,284.34 |
2,284.34 |
0.0K |
| 13:57 |
2,284.24 |
2,284.24 |
2,284.05 |
2,284.05 |
0.0K |
| 13:58 |
2,284.05 |
2,284.05 |
2,283.78 |
2,283.78 |
0.0K |
| 13:59 |
2,283.72 |
2,283.72 |
2,283.33 |
2,283.33 |
0.0K |
| 14:00 |
2,283.36 |
2,284.05 |
2,283.36 |
2,284.05 |
0.0K |
| 14:01 |
2,284.10 |
2,284.10 |
2,283.72 |
2,283.72 |
0.0K |
| 14:02 |
2,283.76 |
2,283.97 |
2,283.76 |
2,283.97 |
0.0K |
| 14:03 |
2,284.02 |
2,284.06 |
2,284.02 |
2,284.05 |
0.0K |
| 14:04 |
2,284.01 |
2,284.02 |
2,283.98 |
2,284.02 |
0.0K |
| 14:05 |
2,284.36 |
2,284.46 |
2,284.36 |
2,284.38 |
0.0K |
| 14:06 |
2,284.25 |
2,284.25 |
2,284.16 |
2,284.16 |
0.0K |
| 14:07 |
2,284.05 |
2,284.05 |
2,283.94 |
2,283.94 |
0.0K |
| 14:08 |
2,283.88 |
2,283.88 |
2,283.70 |
2,283.70 |
0.0K |
| 14:09 |
2,283.73 |
2,283.78 |
2,283.72 |
2,283.78 |
0.0K |
| 14:10 |
2,283.73 |
2,283.81 |
2,283.66 |
2,283.81 |
0.0K |
| 14:11 |
2,283.85 |
2,283.95 |
2,283.83 |
2,283.95 |
0.0K |
| 14:12 |
2,283.97 |
2,284.06 |
2,283.82 |
2,283.82 |
0.0K |
| 14:13 |
2,283.77 |
2,283.84 |
2,283.71 |
2,283.84 |
0.0K |
| 14:14 |
2,283.85 |
2,283.91 |
2,283.85 |
2,283.91 |
0.0K |
| 14:15 |
2,283.95 |
2,284.18 |
2,283.95 |
2,284.18 |
0.0K |
| 14:16 |
2,284.17 |
2,284.30 |
2,284.17 |
2,284.25 |
0.0K |
| 14:17 |
2,284.28 |
2,284.28 |
2,284.06 |
2,284.06 |
0.0K |
| 14:18 |
2,284.11 |
2,284.13 |
2,283.95 |
2,283.95 |
0.0K |
| 14:19 |
2,283.72 |
2,283.75 |
2,283.68 |
2,283.75 |
0.0K |
| 14:20 |
2,283.51 |
2,283.51 |
2,283.42 |
2,283.44 |
0.0K |
| 14:21 |
2,283.52 |
2,283.76 |
2,283.52 |
2,283.76 |
0.0K |
| 14:22 |
2,283.66 |
2,283.84 |
2,283.66 |
2,283.84 |
0.0K |
| 14:23 |
2,283.88 |
2,283.88 |
2,283.79 |
2,283.79 |
0.0K |
| 14:24 |
2,283.85 |
2,283.85 |
2,283.40 |
2,283.40 |
0.0K |
| 14:25 |
2,283.43 |
2,283.43 |
2,283.14 |
2,283.14 |
0.0K |
| 14:26 |
2,283.08 |
2,283.08 |
2,282.54 |
2,282.54 |
0.0K |
| 14:27 |
2,282.42 |
2,282.42 |
2,282.22 |
2,282.23 |
0.0K |
| 14:28 |
2,282.05 |
2,282.05 |
2,281.68 |
2,281.90 |
0.0K |
| 14:29 |
2,281.80 |
2,281.94 |
2,281.80 |
2,281.84 |
0.0K |
| 14:30 |
2,281.89 |
2,281.93 |
2,281.85 |
2,281.86 |
0.0K |
| 14:31 |
2,281.83 |
2,281.83 |
2,280.97 |
2,280.97 |
0.0K |
| 14:32 |
2,281.00 |
2,281.21 |
2,281.00 |
2,281.05 |
0.0K |
| 14:33 |
2,280.93 |
2,280.93 |
2,280.64 |
2,280.64 |
0.0K |
| 14:34 |
2,280.57 |
2,280.76 |
2,280.55 |
2,280.76 |
0.0K |
| 14:35 |
2,280.82 |
2,280.82 |
2,280.70 |
2,280.70 |
0.0K |
| 14:36 |
2,280.63 |
2,280.65 |
2,280.57 |
2,280.61 |
0.0K |
| 14:37 |
2,280.41 |
2,280.47 |
2,280.23 |
2,280.23 |
0.0K |
| 14:38 |
2,280.28 |
2,280.43 |
2,280.28 |
2,280.29 |
0.0K |
| 14:39 |
2,280.32 |
2,280.38 |
2,280.19 |
2,280.35 |
0.0K |
| 14:40 |
2,280.42 |
2,280.52 |
2,280.42 |
2,280.50 |
0.0K |
| 14:41 |
2,280.61 |
2,281.08 |
2,280.61 |
2,281.08 |
0.0K |
| 14:42 |
2,281.12 |
2,281.39 |
2,281.08 |
2,281.39 |
0.0K |
| 14:43 |
2,281.34 |
2,281.34 |
2,281.17 |
2,281.17 |
0.0K |
| 14:44 |
2,281.19 |
2,281.21 |
2,281.08 |
2,281.21 |
0.0K |
| 14:45 |
2,281.23 |
2,281.31 |
2,281.23 |
2,281.31 |
0.0K |
| 14:46 |
2,281.41 |
2,281.47 |
2,281.36 |
2,281.36 |
0.0K |
| 14:47 |
2,281.42 |
2,281.59 |
2,281.42 |
2,281.58 |
0.0K |
| 14:48 |
2,281.70 |
2,281.87 |
2,281.70 |
2,281.87 |
0.0K |
| 14:49 |
2,281.72 |
2,281.86 |
2,281.72 |
2,281.79 |
0.0K |
| 14:50 |
2,281.79 |
2,281.79 |
2,281.66 |
2,281.66 |
0.0K |
| 14:51 |
2,281.73 |
2,281.91 |
2,281.73 |
2,281.91 |
0.0K |
| 14:52 |
2,281.92 |
2,281.93 |
2,281.73 |
2,281.73 |
0.0K |
| 14:53 |
2,281.74 |
2,281.86 |
2,281.74 |
2,281.84 |
0.0K |
| 14:54 |
2,281.76 |
2,281.76 |
2,281.31 |
2,281.31 |
0.0K |
| 14:55 |
2,281.00 |
2,281.09 |
2,280.87 |
2,281.02 |
0.0K |
| 14:56 |
2,281.09 |
2,281.09 |
2,280.88 |
2,280.88 |
0.0K |
| 14:57 |
2,280.86 |
2,280.86 |
2,280.04 |
2,280.04 |
0.0K |
| 14:58 |
2,280.01 |
2,280.09 |
2,280.00 |
2,280.09 |
0.0K |
| 14:59 |
2,280.13 |
2,280.14 |
2,280.10 |
2,280.10 |
0.0K |
| 15:00 |
2,280.13 |
2,280.53 |
2,280.13 |
2,280.53 |
0.0K |
| 15:01 |
2,280.53 |
2,280.53 |
2,280.18 |
2,280.18 |
0.0K |
| 15:02 |
2,280.17 |
2,280.17 |
2,279.83 |
2,279.83 |
0.0K |
| 15:03 |
2,279.89 |
2,279.97 |
2,279.89 |
2,279.93 |
0.0K |
| 15:04 |
2,279.86 |
2,279.86 |
2,279.71 |
2,279.71 |
0.0K |
| 15:05 |
2,279.73 |
2,280.08 |
2,279.73 |
2,280.08 |
0.0K |
| 15:06 |
2,280.10 |
2,280.14 |
2,280.07 |
2,280.07 |
0.0K |
| 15:07 |
2,280.04 |
2,280.21 |
2,280.04 |
2,280.21 |
0.0K |
| 15:08 |
2,280.16 |
2,280.46 |
2,280.16 |
2,280.46 |
0.0K |
| 15:09 |
2,280.47 |
2,281.05 |
2,280.47 |
2,281.05 |
0.0K |
| 15:10 |
2,281.00 |
2,281.00 |
2,280.80 |
2,280.89 |
0.0K |
| 15:11 |
2,280.93 |
2,280.94 |
2,280.85 |
2,280.87 |
0.0K |
| 15:12 |
2,280.91 |
2,281.21 |
2,280.91 |
2,281.17 |
0.0K |
| 15:13 |
2,281.20 |
2,281.22 |
2,281.18 |
2,281.21 |
0.0K |
| 15:14 |
2,281.21 |
2,281.27 |
2,281.21 |
2,281.23 |
0.0K |
| 15:15 |
2,281.32 |
2,281.73 |
2,281.32 |
2,281.73 |
0.0K |
| 15:16 |
2,281.87 |
2,281.98 |
2,281.83 |
2,281.83 |
0.0K |
| 15:17 |
2,281.92 |
2,281.92 |
2,281.86 |
2,281.86 |
0.0K |
| 15:18 |
2,281.91 |
2,282.03 |
2,281.91 |
2,281.98 |
0.0K |
| 15:19 |
2,282.06 |
2,282.06 |
2,281.99 |
2,281.99 |
0.0K |
| 15:20 |
2,281.93 |
2,282.22 |
2,281.92 |
2,282.22 |
0.0K |
| 15:21 |
2,282.26 |
2,282.59 |
2,282.22 |
2,282.59 |
0.0K |
| 15:22 |
2,282.73 |
2,283.15 |
2,282.73 |
2,283.14 |
0.0K |
| 15:23 |
2,283.44 |
2,283.50 |
2,283.40 |
2,283.40 |
0.0K |
| 15:24 |
2,283.38 |
2,283.50 |
2,283.38 |
2,283.44 |
0.0K |
| 15:25 |
2,283.56 |
2,283.91 |
2,283.56 |
2,283.91 |
0.0K |
| 15:26 |
2,284.01 |
2,284.13 |
2,284.01 |
2,284.12 |
0.0K |
| 15:27 |
2,284.15 |
2,284.70 |
2,284.15 |
2,284.70 |
0.0K |
| 15:28 |
2,284.86 |
2,284.93 |
2,284.79 |
2,284.79 |
0.0K |
| 15:29 |
2,284.71 |
2,284.80 |
2,284.71 |
2,284.74 |
0.0K |
| 15:30 |
2,284.77 |
2,284.77 |
2,283.77 |
2,283.77 |
0.0K |
| 15:31 |
2,283.78 |
2,283.78 |
2,283.30 |
2,283.30 |
0.0K |
| 15:32 |
2,283.21 |
2,283.79 |
2,283.14 |
2,283.79 |
0.0K |
| 15:33 |
2,283.73 |
2,283.78 |
2,283.65 |
2,283.65 |
0.0K |
| 15:34 |
2,283.41 |
2,283.47 |
2,283.36 |
2,283.36 |
0.0K |
| 15:35 |
2,283.36 |
2,283.36 |
2,283.15 |
2,283.24 |
0.0K |
| 15:36 |
2,283.27 |
2,283.58 |
2,283.24 |
2,283.24 |
0.0K |
| 15:37 |
2,283.23 |
2,283.28 |
2,283.04 |
2,283.04 |
0.0K |
| 15:38 |
2,283.18 |
2,283.63 |
2,283.18 |
2,283.63 |
0.0K |
| 15:39 |
2,283.69 |
2,283.77 |
2,283.48 |
2,283.48 |
0.0K |
| 15:40 |
2,283.34 |
2,283.47 |
2,283.23 |
2,283.23 |
0.0K |
| 15:41 |
2,283.36 |
2,283.54 |
2,283.36 |
2,283.44 |
0.0K |
| 15:42 |
2,283.45 |
2,283.82 |
2,283.45 |
2,283.82 |
0.0K |
| 15:43 |
2,283.89 |
2,284.10 |
2,283.89 |
2,284.10 |
0.0K |
| 15:44 |
2,284.09 |
2,284.09 |
2,283.85 |
2,283.85 |
0.0K |
| 15:45 |
2,283.83 |
2,283.96 |
2,283.83 |
2,283.86 |
0.0K |
| 15:46 |
2,283.87 |
2,283.99 |
2,283.73 |
2,283.73 |
0.0K |
| 15:47 |
2,283.66 |
2,283.73 |
2,283.64 |
2,283.70 |
0.0K |
| 15:48 |
2,283.73 |
2,283.79 |
2,283.73 |
2,283.79 |
0.0K |
| 15:49 |
2,284.03 |
2,284.04 |
2,284.02 |
2,284.02 |
0.0K |
| 15:50 |
2,283.99 |
2,285.51 |
2,283.99 |
2,285.51 |
0.0K |
| 15:51 |
2,285.55 |
2,285.55 |
2,285.19 |
2,285.19 |
0.0K |
| 15:52 |
2,285.20 |
2,285.23 |
2,284.93 |
2,284.93 |
0.0K |
| 15:53 |
2,284.71 |
2,284.91 |
2,284.66 |
2,284.90 |
0.0K |
| 15:54 |
2,284.94 |
2,284.94 |
2,284.29 |
2,284.29 |
0.0K |
| 15:55 |
2,284.23 |
2,284.28 |
2,284.22 |
2,284.22 |
0.0K |
| 15:56 |
2,284.23 |
2,284.23 |
2,283.92 |
2,284.13 |
0.0K |
| 15:57 |
2,283.85 |
2,283.89 |
2,283.75 |
2,283.75 |
0.0K |
| 15:58 |
2,283.43 |
2,283.82 |
2,283.43 |
2,283.82 |
0.0K |
| 15:59 |
2,283.89 |
2,283.89 |
2,283.29 |
2,283.29 |
0.0K |
| 16:00 |
2,283.12 |
2,283.30 |
2,283.12 |
2,283.30 |
0.0K |
| 16:01 |
2,283.30 |
2,283.30 |
2,283.30 |
2,283.30 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|