| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,315.34 |
2,315.34 |
2,313.43 |
2,313.43 |
0.0K |
| 09:31 |
2,313.78 |
2,313.81 |
2,313.01 |
2,313.29 |
0.0K |
| 09:32 |
2,313.05 |
2,314.39 |
2,313.05 |
2,314.39 |
0.0K |
| 09:33 |
2,314.55 |
2,315.54 |
2,314.55 |
2,315.54 |
0.0K |
| 09:34 |
2,315.42 |
2,316.07 |
2,315.42 |
2,316.00 |
0.0K |
| 09:35 |
2,316.20 |
2,316.35 |
2,316.12 |
2,316.35 |
0.0K |
| 09:36 |
2,316.31 |
2,316.31 |
2,315.88 |
2,315.88 |
0.0K |
| 09:37 |
2,316.06 |
2,316.08 |
2,315.83 |
2,316.01 |
0.0K |
| 09:38 |
2,316.10 |
2,316.90 |
2,316.10 |
2,316.90 |
0.0K |
| 09:39 |
2,317.10 |
2,317.60 |
2,317.10 |
2,317.45 |
0.0K |
| 09:40 |
2,317.50 |
2,317.50 |
2,317.18 |
2,317.18 |
0.0K |
| 09:41 |
2,317.46 |
2,317.50 |
2,317.35 |
2,317.50 |
0.0K |
| 09:42 |
2,317.42 |
2,317.42 |
2,317.00 |
2,317.03 |
0.0K |
| 09:43 |
2,317.03 |
2,317.22 |
2,317.03 |
2,317.11 |
0.0K |
| 09:44 |
2,316.60 |
2,316.75 |
2,316.51 |
2,316.51 |
0.0K |
| 09:45 |
2,316.49 |
2,316.60 |
2,316.40 |
2,316.40 |
0.0K |
| 09:46 |
2,316.24 |
2,316.24 |
2,316.17 |
2,316.17 |
0.0K |
| 09:47 |
2,316.10 |
2,316.51 |
2,316.10 |
2,316.51 |
0.0K |
| 09:48 |
2,316.42 |
2,316.44 |
2,316.29 |
2,316.44 |
0.0K |
| 09:49 |
2,316.44 |
2,316.96 |
2,316.44 |
2,316.78 |
0.0K |
| 09:50 |
2,316.67 |
2,317.05 |
2,316.67 |
2,317.05 |
0.0K |
| 09:51 |
2,317.04 |
2,317.61 |
2,317.04 |
2,317.61 |
0.0K |
| 09:52 |
2,317.61 |
2,317.69 |
2,317.49 |
2,317.69 |
0.0K |
| 09:53 |
2,317.89 |
2,317.91 |
2,317.85 |
2,317.91 |
0.0K |
| 09:54 |
2,317.78 |
2,317.78 |
2,317.24 |
2,317.24 |
0.0K |
| 09:55 |
2,317.18 |
2,317.18 |
2,317.01 |
2,317.01 |
0.0K |
| 09:56 |
2,316.77 |
2,317.14 |
2,316.77 |
2,317.07 |
0.0K |
| 09:57 |
2,317.02 |
2,317.17 |
2,317.02 |
2,317.17 |
0.0K |
| 09:58 |
2,317.14 |
2,317.19 |
2,317.14 |
2,317.19 |
0.0K |
| 09:59 |
2,317.16 |
2,317.52 |
2,317.16 |
2,317.52 |
0.0K |
| 10:00 |
2,317.60 |
2,318.08 |
2,317.60 |
2,318.08 |
0.0K |
| 10:01 |
2,318.09 |
2,318.09 |
2,317.99 |
2,317.99 |
0.0K |
| 10:02 |
2,318.14 |
2,318.25 |
2,318.14 |
2,318.21 |
0.0K |
| 10:03 |
2,318.16 |
2,318.23 |
2,318.12 |
2,318.12 |
0.0K |
| 10:04 |
2,318.18 |
2,318.18 |
2,318.09 |
2,318.12 |
0.0K |
| 10:05 |
2,318.09 |
2,318.09 |
2,317.74 |
2,317.74 |
0.0K |
| 10:06 |
2,317.79 |
2,317.79 |
2,317.60 |
2,317.60 |
0.0K |
| 10:07 |
2,317.58 |
2,317.67 |
2,317.58 |
2,317.67 |
0.0K |
| 10:08 |
2,317.76 |
2,317.83 |
2,317.65 |
2,317.83 |
0.0K |
| 10:09 |
2,317.77 |
2,318.07 |
2,317.77 |
2,318.07 |
0.0K |
| 10:10 |
2,318.04 |
2,318.04 |
2,317.99 |
2,317.99 |
0.0K |
| 10:11 |
2,317.94 |
2,317.94 |
2,317.88 |
2,317.93 |
0.0K |
| 10:12 |
2,318.00 |
2,318.00 |
2,317.94 |
2,317.99 |
0.0K |
| 10:13 |
2,318.16 |
2,318.25 |
2,318.16 |
2,318.21 |
0.0K |
| 10:14 |
2,318.31 |
2,318.35 |
2,318.31 |
2,318.32 |
0.0K |
| 10:15 |
2,318.43 |
2,318.51 |
2,318.22 |
2,318.22 |
0.0K |
| 10:16 |
2,318.22 |
2,318.24 |
2,318.17 |
2,318.17 |
0.0K |
| 10:17 |
2,318.20 |
2,318.20 |
2,318.08 |
2,318.08 |
0.0K |
| 10:18 |
2,318.09 |
2,318.10 |
2,317.93 |
2,317.93 |
0.0K |
| 10:19 |
2,318.08 |
2,318.15 |
2,318.03 |
2,318.03 |
0.0K |
| 10:20 |
2,318.11 |
2,318.11 |
2,317.94 |
2,317.98 |
0.0K |
| 10:21 |
2,317.90 |
2,317.90 |
2,317.42 |
2,317.42 |
0.0K |
| 10:22 |
2,317.35 |
2,317.43 |
2,317.33 |
2,317.34 |
0.0K |
| 10:23 |
2,317.30 |
2,317.31 |
2,317.28 |
2,317.31 |
0.0K |
| 10:24 |
2,317.24 |
2,317.24 |
2,317.17 |
2,317.22 |
0.0K |
| 10:25 |
2,317.34 |
2,317.34 |
2,317.33 |
2,317.33 |
0.0K |
| 10:26 |
2,317.31 |
2,317.31 |
2,317.22 |
2,317.22 |
0.0K |
| 10:27 |
2,317.41 |
2,317.67 |
2,317.41 |
2,317.64 |
0.0K |
| 10:28 |
2,317.71 |
2,317.73 |
2,317.67 |
2,317.71 |
0.0K |
| 10:29 |
2,317.84 |
2,318.08 |
2,317.84 |
2,318.01 |
0.0K |
| 10:30 |
2,318.07 |
2,318.45 |
2,318.07 |
2,318.45 |
0.0K |
| 10:31 |
2,318.36 |
2,318.62 |
2,318.32 |
2,318.62 |
0.0K |
| 10:32 |
2,318.65 |
2,318.69 |
2,318.62 |
2,318.62 |
0.0K |
| 10:33 |
2,318.59 |
2,318.63 |
2,318.59 |
2,318.61 |
0.0K |
| 10:34 |
2,318.63 |
2,318.63 |
2,318.58 |
2,318.58 |
0.0K |
| 10:35 |
2,318.56 |
2,318.66 |
2,318.56 |
2,318.66 |
0.0K |
| 10:36 |
2,318.68 |
2,318.68 |
2,318.64 |
2,318.64 |
0.0K |
| 10:37 |
2,318.65 |
2,318.65 |
2,318.54 |
2,318.54 |
0.0K |
| 10:38 |
2,318.60 |
2,318.60 |
2,318.44 |
2,318.50 |
0.0K |
| 10:39 |
2,318.52 |
2,318.53 |
2,318.49 |
2,318.53 |
0.0K |
| 10:40 |
2,318.55 |
2,318.58 |
2,318.53 |
2,318.58 |
0.0K |
| 10:41 |
2,318.61 |
2,318.61 |
2,318.53 |
2,318.54 |
0.0K |
| 10:42 |
2,318.55 |
2,318.55 |
2,318.44 |
2,318.44 |
0.0K |
| 10:43 |
2,318.37 |
2,318.53 |
2,318.33 |
2,318.53 |
0.0K |
| 10:44 |
2,318.66 |
2,318.95 |
2,318.63 |
2,318.95 |
0.0K |
| 10:45 |
2,318.94 |
2,318.94 |
2,318.86 |
2,318.92 |
0.0K |
| 10:46 |
2,318.96 |
2,319.00 |
2,318.92 |
2,319.00 |
0.0K |
| 10:47 |
2,318.90 |
2,318.90 |
2,318.83 |
2,318.83 |
0.0K |
| 10:48 |
2,318.79 |
2,318.79 |
2,318.47 |
2,318.47 |
0.0K |
| 10:49 |
2,318.50 |
2,318.63 |
2,318.46 |
2,318.63 |
0.0K |
| 10:50 |
2,318.73 |
2,318.75 |
2,318.63 |
2,318.63 |
0.0K |
| 10:51 |
2,318.61 |
2,318.61 |
2,318.38 |
2,318.38 |
0.0K |
| 10:52 |
2,318.27 |
2,318.27 |
2,318.15 |
2,318.19 |
0.0K |
| 10:53 |
2,318.24 |
2,318.30 |
2,318.24 |
2,318.30 |
0.0K |
| 10:54 |
2,318.37 |
2,318.65 |
2,318.37 |
2,318.65 |
0.0K |
| 10:55 |
2,318.59 |
2,318.59 |
2,318.38 |
2,318.38 |
0.0K |
| 10:56 |
2,318.43 |
2,318.47 |
2,318.39 |
2,318.47 |
0.0K |
| 10:57 |
2,318.48 |
2,318.50 |
2,318.47 |
2,318.47 |
0.0K |
| 10:58 |
2,318.49 |
2,318.50 |
2,318.42 |
2,318.48 |
0.0K |
| 10:59 |
2,318.51 |
2,318.76 |
2,318.51 |
2,318.76 |
0.0K |
| 11:00 |
2,318.74 |
2,319.26 |
2,318.74 |
2,319.26 |
0.0K |
| 11:01 |
2,319.31 |
2,319.41 |
2,319.31 |
2,319.41 |
0.0K |
| 11:02 |
2,319.40 |
2,319.40 |
2,319.38 |
2,319.40 |
0.0K |
| 11:03 |
2,319.27 |
2,319.32 |
2,319.27 |
2,319.32 |
0.0K |
| 11:04 |
2,319.34 |
2,319.56 |
2,319.34 |
2,319.56 |
0.0K |
| 11:05 |
2,319.55 |
2,319.58 |
2,319.43 |
2,319.43 |
0.0K |
| 11:06 |
2,319.47 |
2,319.51 |
2,319.47 |
2,319.50 |
0.0K |
| 11:07 |
2,319.55 |
2,319.57 |
2,319.43 |
2,319.43 |
0.0K |
| 11:08 |
2,319.36 |
2,319.40 |
2,319.35 |
2,319.35 |
0.0K |
| 11:09 |
2,319.29 |
2,319.35 |
2,319.24 |
2,319.34 |
0.0K |
| 11:10 |
2,319.35 |
2,319.35 |
2,319.16 |
2,319.20 |
0.0K |
| 11:11 |
2,319.12 |
2,319.19 |
2,319.12 |
2,319.12 |
0.0K |
| 11:12 |
2,319.02 |
2,319.02 |
2,318.89 |
2,318.89 |
0.0K |
| 11:13 |
2,318.80 |
2,318.90 |
2,318.72 |
2,318.90 |
0.0K |
| 11:14 |
2,318.86 |
2,318.98 |
2,318.86 |
2,318.98 |
0.0K |
| 11:15 |
2,318.94 |
2,319.05 |
2,318.94 |
2,319.05 |
0.0K |
| 11:16 |
2,319.30 |
2,319.34 |
2,319.25 |
2,319.25 |
0.0K |
| 11:17 |
2,319.23 |
2,319.24 |
2,319.22 |
2,319.23 |
0.0K |
| 11:18 |
2,319.24 |
2,319.44 |
2,319.24 |
2,319.44 |
0.0K |
| 11:19 |
2,319.54 |
2,319.54 |
2,319.38 |
2,319.38 |
0.0K |
| 11:20 |
2,319.36 |
2,319.36 |
2,319.20 |
2,319.20 |
0.0K |
| 11:21 |
2,319.15 |
2,319.16 |
2,319.12 |
2,319.12 |
0.0K |
| 11:22 |
2,319.13 |
2,319.18 |
2,319.11 |
2,319.11 |
0.0K |
| 11:23 |
2,319.20 |
2,319.29 |
2,319.13 |
2,319.13 |
0.0K |
| 11:24 |
2,319.09 |
2,319.23 |
2,319.09 |
2,319.20 |
0.0K |
| 11:25 |
2,319.20 |
2,319.21 |
2,319.18 |
2,319.18 |
0.0K |
| 11:26 |
2,319.22 |
2,319.22 |
2,319.09 |
2,319.09 |
0.0K |
| 11:27 |
2,319.05 |
2,319.05 |
2,318.95 |
2,318.95 |
0.0K |
| 11:28 |
2,318.95 |
2,319.30 |
2,318.95 |
2,319.30 |
0.0K |
| 11:29 |
2,319.33 |
2,319.43 |
2,319.33 |
2,319.43 |
0.0K |
| 11:30 |
2,319.47 |
2,319.54 |
2,319.43 |
2,319.43 |
0.0K |
| 11:31 |
2,319.38 |
2,319.38 |
2,319.33 |
2,319.33 |
0.0K |
| 11:32 |
2,319.33 |
2,319.33 |
2,319.14 |
2,319.14 |
0.0K |
| 11:33 |
2,319.15 |
2,319.15 |
2,319.07 |
2,319.09 |
0.0K |
| 11:34 |
2,319.10 |
2,319.10 |
2,318.88 |
2,318.92 |
0.0K |
| 11:35 |
2,318.98 |
2,318.98 |
2,318.94 |
2,318.96 |
0.0K |
| 11:36 |
2,318.91 |
2,318.91 |
2,318.87 |
2,318.89 |
0.0K |
| 11:37 |
2,318.88 |
2,318.96 |
2,318.86 |
2,318.96 |
0.0K |
| 11:38 |
2,318.98 |
2,318.99 |
2,318.97 |
2,318.99 |
0.0K |
| 11:39 |
2,318.90 |
2,318.92 |
2,318.90 |
2,318.92 |
0.0K |
| 11:40 |
2,318.92 |
2,318.92 |
2,318.86 |
2,318.87 |
0.0K |
| 11:41 |
2,318.85 |
2,318.89 |
2,318.81 |
2,318.81 |
0.0K |
| 11:42 |
2,318.66 |
2,318.66 |
2,318.60 |
2,318.60 |
0.0K |
| 11:43 |
2,318.51 |
2,318.51 |
2,318.46 |
2,318.46 |
0.0K |
| 11:44 |
2,318.48 |
2,318.52 |
2,318.48 |
2,318.52 |
0.0K |
| 11:45 |
2,318.52 |
2,318.52 |
2,318.45 |
2,318.45 |
0.0K |
| 11:46 |
2,318.50 |
2,318.50 |
2,318.46 |
2,318.48 |
0.0K |
| 11:47 |
2,318.46 |
2,318.61 |
2,318.46 |
2,318.61 |
0.0K |
| 11:48 |
2,318.57 |
2,318.57 |
2,318.30 |
2,318.33 |
0.0K |
| 11:49 |
2,318.35 |
2,318.35 |
2,318.13 |
2,318.13 |
0.0K |
| 11:50 |
2,318.21 |
2,318.22 |
2,318.13 |
2,318.13 |
0.0K |
| 11:51 |
2,318.11 |
2,318.11 |
2,318.08 |
2,318.08 |
0.0K |
| 11:52 |
2,318.06 |
2,318.06 |
2,318.03 |
2,318.03 |
0.0K |
| 11:53 |
2,318.05 |
2,318.11 |
2,318.05 |
2,318.11 |
0.0K |
| 11:54 |
2,318.07 |
2,318.08 |
2,318.03 |
2,318.03 |
0.0K |
| 11:55 |
2,318.01 |
2,318.11 |
2,318.01 |
2,318.11 |
0.0K |
| 11:56 |
2,318.08 |
2,318.14 |
2,318.07 |
2,318.07 |
0.0K |
| 11:57 |
2,318.11 |
2,318.11 |
2,318.07 |
2,318.11 |
0.0K |
| 11:58 |
2,318.10 |
2,318.18 |
2,318.10 |
2,318.13 |
0.0K |
| 11:59 |
2,318.12 |
2,318.18 |
2,318.07 |
2,318.07 |
0.0K |
| 12:00 |
2,318.05 |
2,318.14 |
2,318.02 |
2,318.14 |
0.0K |
| 12:01 |
2,318.17 |
2,318.27 |
2,318.17 |
2,318.27 |
0.0K |
| 12:02 |
2,318.29 |
2,318.31 |
2,318.27 |
2,318.30 |
0.0K |
| 12:03 |
2,318.27 |
2,318.40 |
2,318.27 |
2,318.40 |
0.0K |
| 12:04 |
2,318.51 |
2,319.17 |
2,318.51 |
2,319.17 |
0.0K |
| 12:05 |
2,319.26 |
2,319.28 |
2,319.26 |
2,319.26 |
0.0K |
| 12:06 |
2,319.23 |
2,319.28 |
2,319.23 |
2,319.28 |
0.0K |
| 12:07 |
2,319.25 |
2,319.44 |
2,319.25 |
2,319.44 |
0.0K |
| 12:08 |
2,319.40 |
2,319.56 |
2,319.40 |
2,319.56 |
0.0K |
| 12:09 |
2,319.56 |
2,319.61 |
2,319.56 |
2,319.60 |
0.0K |
| 12:10 |
2,319.58 |
2,319.59 |
2,319.50 |
2,319.55 |
0.0K |
| 12:11 |
2,319.51 |
2,319.51 |
2,319.45 |
2,319.50 |
0.0K |
| 12:12 |
2,319.53 |
2,319.57 |
2,319.51 |
2,319.57 |
0.0K |
| 12:13 |
2,319.59 |
2,319.65 |
2,319.56 |
2,319.65 |
0.0K |
| 12:14 |
2,319.68 |
2,319.68 |
2,319.62 |
2,319.62 |
0.0K |
| 12:15 |
2,319.65 |
2,319.65 |
2,319.56 |
2,319.56 |
0.0K |
| 12:16 |
2,319.56 |
2,319.56 |
2,319.51 |
2,319.51 |
0.0K |
| 12:17 |
2,319.42 |
2,319.42 |
2,319.37 |
2,319.37 |
0.0K |
| 12:18 |
2,319.41 |
2,319.48 |
2,319.41 |
2,319.48 |
0.0K |
| 12:19 |
2,319.47 |
2,319.60 |
2,319.47 |
2,319.56 |
0.0K |
| 12:20 |
2,319.52 |
2,319.54 |
2,319.51 |
2,319.53 |
0.0K |
| 12:21 |
2,319.48 |
2,319.57 |
2,319.48 |
2,319.55 |
0.0K |
| 12:22 |
2,319.73 |
2,319.73 |
2,319.39 |
2,319.39 |
0.0K |
| 12:23 |
2,319.33 |
2,319.55 |
2,319.32 |
2,319.55 |
0.0K |
| 12:24 |
2,319.62 |
2,319.62 |
2,319.53 |
2,319.53 |
0.0K |
| 12:25 |
2,319.56 |
2,319.59 |
2,319.55 |
2,319.57 |
0.0K |
| 12:26 |
2,319.60 |
2,319.88 |
2,319.60 |
2,319.86 |
0.0K |
| 12:27 |
2,319.84 |
2,319.84 |
2,319.70 |
2,319.77 |
0.0K |
| 12:28 |
2,319.76 |
2,319.82 |
2,319.76 |
2,319.82 |
0.0K |
| 12:29 |
2,319.81 |
2,319.81 |
2,319.72 |
2,319.72 |
0.0K |
| 12:30 |
2,319.72 |
2,319.72 |
2,319.59 |
2,319.61 |
0.0K |
| 12:31 |
2,319.47 |
2,319.57 |
2,319.47 |
2,319.57 |
0.0K |
| 12:32 |
2,319.52 |
2,319.52 |
2,319.49 |
2,319.49 |
0.0K |
| 12:33 |
2,319.46 |
2,319.47 |
2,319.44 |
2,319.44 |
0.0K |
| 12:34 |
2,319.45 |
2,319.48 |
2,319.45 |
2,319.47 |
0.0K |
| 12:35 |
2,319.48 |
2,319.51 |
2,319.45 |
2,319.51 |
0.0K |
| 12:36 |
2,319.46 |
2,319.56 |
2,319.46 |
2,319.56 |
0.0K |
| 12:37 |
2,319.56 |
2,319.56 |
2,319.44 |
2,319.44 |
0.0K |
| 12:38 |
2,319.36 |
2,319.36 |
2,319.09 |
2,319.12 |
0.0K |
| 12:39 |
2,319.15 |
2,319.16 |
2,319.12 |
2,319.13 |
0.0K |
| 12:40 |
2,319.10 |
2,319.10 |
2,319.08 |
2,319.08 |
0.0K |
| 12:41 |
2,319.07 |
2,319.08 |
2,319.05 |
2,319.06 |
0.0K |
| 12:42 |
2,319.03 |
2,319.03 |
2,318.91 |
2,318.91 |
0.0K |
| 12:43 |
2,318.86 |
2,318.90 |
2,318.85 |
2,318.90 |
0.0K |
| 12:44 |
2,318.83 |
2,318.83 |
2,318.71 |
2,318.71 |
0.0K |
| 12:45 |
2,318.52 |
2,318.52 |
2,318.48 |
2,318.48 |
0.0K |
| 12:46 |
2,318.47 |
2,318.49 |
2,318.47 |
2,318.48 |
0.0K |
| 12:47 |
2,318.42 |
2,318.56 |
2,318.39 |
2,318.56 |
0.0K |
| 12:48 |
2,318.54 |
2,318.59 |
2,318.54 |
2,318.58 |
0.0K |
| 12:49 |
2,318.60 |
2,318.60 |
2,318.55 |
2,318.55 |
0.0K |
| 12:50 |
2,318.55 |
2,318.57 |
2,318.16 |
2,318.16 |
0.0K |
| 12:51 |
2,318.12 |
2,318.12 |
2,317.88 |
2,317.88 |
0.0K |
| 12:52 |
2,317.88 |
2,317.90 |
2,317.85 |
2,317.85 |
0.0K |
| 12:53 |
2,317.86 |
2,317.86 |
2,317.82 |
2,317.82 |
0.0K |
| 12:54 |
2,317.82 |
2,317.88 |
2,317.82 |
2,317.82 |
0.0K |
| 12:55 |
2,317.65 |
2,317.66 |
2,317.62 |
2,317.66 |
0.0K |
| 12:56 |
2,317.59 |
2,317.59 |
2,317.51 |
2,317.51 |
0.0K |
| 12:57 |
2,317.47 |
2,317.59 |
2,317.47 |
2,317.48 |
0.0K |
| 12:58 |
2,317.49 |
2,317.80 |
2,317.49 |
2,317.80 |
0.0K |
| 12:59 |
2,317.81 |
2,317.81 |
2,317.74 |
2,317.75 |
0.0K |
| 13:00 |
2,317.75 |
2,317.79 |
2,317.75 |
2,317.79 |
0.0K |
| 13:01 |
2,317.82 |
2,317.82 |
2,317.77 |
2,317.77 |
0.0K |
| 13:02 |
2,317.78 |
2,317.78 |
2,317.57 |
2,317.57 |
0.0K |
| 13:03 |
2,317.50 |
2,317.58 |
2,317.50 |
2,317.58 |
0.0K |
| 13:04 |
2,317.62 |
2,317.62 |
2,317.57 |
2,317.62 |
0.0K |
| 13:05 |
2,317.65 |
2,317.65 |
2,317.62 |
2,317.63 |
0.0K |
| 13:06 |
2,317.58 |
2,317.59 |
2,317.55 |
2,317.59 |
0.0K |
| 13:07 |
2,317.59 |
2,317.59 |
2,317.52 |
2,317.52 |
0.0K |
| 13:08 |
2,317.47 |
2,317.48 |
2,317.46 |
2,317.48 |
0.0K |
| 13:09 |
2,317.48 |
2,317.54 |
2,317.48 |
2,317.54 |
0.0K |
| 13:10 |
2,317.54 |
2,317.54 |
2,317.49 |
2,317.51 |
0.0K |
| 13:11 |
2,317.57 |
2,317.57 |
2,317.52 |
2,317.52 |
0.0K |
| 13:12 |
2,317.52 |
2,317.52 |
2,317.40 |
2,317.40 |
0.0K |
| 13:13 |
2,317.37 |
2,317.44 |
2,317.37 |
2,317.40 |
0.0K |
| 13:14 |
2,317.33 |
2,317.33 |
2,317.30 |
2,317.32 |
0.0K |
| 13:15 |
2,317.33 |
2,317.33 |
2,317.28 |
2,317.28 |
0.0K |
| 13:16 |
2,317.28 |
2,317.28 |
2,317.14 |
2,317.14 |
0.0K |
| 13:17 |
2,317.14 |
2,317.14 |
2,317.03 |
2,317.03 |
0.0K |
| 13:18 |
2,317.01 |
2,317.01 |
2,316.97 |
2,316.97 |
0.0K |
| 13:19 |
2,316.99 |
2,317.14 |
2,316.99 |
2,317.14 |
0.0K |
| 13:20 |
2,317.15 |
2,317.19 |
2,317.15 |
2,317.16 |
0.0K |
| 13:21 |
2,317.11 |
2,317.15 |
2,317.11 |
2,317.15 |
0.0K |
| 13:22 |
2,317.16 |
2,317.16 |
2,316.88 |
2,317.12 |
0.0K |
| 13:23 |
2,317.09 |
2,317.09 |
2,316.99 |
2,317.00 |
0.0K |
| 13:24 |
2,317.05 |
2,317.05 |
2,317.00 |
2,317.00 |
0.0K |
| 13:25 |
2,316.99 |
2,317.00 |
2,316.94 |
2,317.00 |
0.0K |
| 13:26 |
2,316.99 |
2,317.14 |
2,316.99 |
2,317.14 |
0.0K |
| 13:27 |
2,317.13 |
2,317.26 |
2,317.13 |
2,317.26 |
0.0K |
| 13:28 |
2,317.28 |
2,317.32 |
2,317.22 |
2,317.22 |
0.0K |
| 13:29 |
2,317.19 |
2,317.24 |
2,317.19 |
2,317.24 |
0.0K |
| 13:30 |
2,317.18 |
2,317.20 |
2,317.18 |
2,317.18 |
0.0K |
| 13:31 |
2,317.17 |
2,317.17 |
2,317.10 |
2,317.10 |
0.0K |
| 13:32 |
2,317.15 |
2,317.15 |
2,316.94 |
2,316.94 |
0.0K |
| 13:33 |
2,316.86 |
2,316.87 |
2,316.85 |
2,316.86 |
0.0K |
| 13:34 |
2,316.84 |
2,316.90 |
2,316.84 |
2,316.90 |
0.0K |
| 13:35 |
2,316.79 |
2,316.79 |
2,316.69 |
2,316.69 |
0.0K |
| 13:36 |
2,316.76 |
2,316.83 |
2,316.76 |
2,316.83 |
0.0K |
| 13:37 |
2,316.86 |
2,316.86 |
2,316.83 |
2,316.84 |
0.0K |
| 13:38 |
2,316.85 |
2,316.89 |
2,316.85 |
2,316.89 |
0.0K |
| 13:39 |
2,316.93 |
2,316.95 |
2,316.92 |
2,316.92 |
0.0K |
| 13:40 |
2,316.96 |
2,316.99 |
2,316.95 |
2,316.95 |
0.0K |
| 13:41 |
2,316.95 |
2,316.95 |
2,316.88 |
2,316.90 |
0.0K |
| 13:42 |
2,316.91 |
2,317.11 |
2,316.90 |
2,317.06 |
0.0K |
| 13:43 |
2,317.06 |
2,317.07 |
2,317.05 |
2,317.05 |
0.0K |
| 13:44 |
2,317.03 |
2,317.05 |
2,317.03 |
2,317.04 |
0.0K |
| 13:45 |
2,317.00 |
2,317.10 |
2,317.00 |
2,317.10 |
0.0K |
| 13:46 |
2,317.10 |
2,317.13 |
2,317.07 |
2,317.13 |
0.0K |
| 13:47 |
2,317.18 |
2,317.19 |
2,317.14 |
2,317.19 |
0.0K |
| 13:48 |
2,317.17 |
2,317.21 |
2,317.17 |
2,317.21 |
0.0K |
| 13:49 |
2,317.21 |
2,317.25 |
2,317.21 |
2,317.25 |
0.0K |
| 13:50 |
2,317.22 |
2,317.22 |
2,317.13 |
2,317.13 |
0.0K |
| 13:51 |
2,317.11 |
2,317.11 |
2,316.97 |
2,316.97 |
0.0K |
| 13:52 |
2,316.99 |
2,317.01 |
2,316.97 |
2,316.97 |
0.0K |
| 13:53 |
2,316.86 |
2,317.09 |
2,316.86 |
2,317.09 |
0.0K |
| 13:54 |
2,317.16 |
2,317.16 |
2,317.06 |
2,317.06 |
0.0K |
| 13:55 |
2,317.02 |
2,317.05 |
2,316.91 |
2,316.91 |
0.0K |
| 13:56 |
2,316.91 |
2,316.92 |
2,316.90 |
2,316.90 |
0.0K |
| 13:57 |
2,316.89 |
2,316.89 |
2,316.82 |
2,316.82 |
0.0K |
| 13:58 |
2,316.80 |
2,316.93 |
2,316.80 |
2,316.93 |
0.0K |
| 13:59 |
2,316.94 |
2,316.95 |
2,316.93 |
2,316.93 |
0.0K |
| 14:00 |
2,316.90 |
2,316.95 |
2,316.90 |
2,316.95 |
0.0K |
| 14:01 |
2,316.95 |
2,316.95 |
2,316.92 |
2,316.92 |
0.0K |
| 14:02 |
2,316.93 |
2,317.02 |
2,316.93 |
2,317.02 |
0.0K |
| 14:03 |
2,317.07 |
2,317.07 |
2,316.98 |
2,316.98 |
0.0K |
| 14:04 |
2,316.99 |
2,317.20 |
2,316.99 |
2,317.20 |
0.0K |
| 14:05 |
2,317.27 |
2,317.27 |
2,317.12 |
2,317.12 |
0.0K |
| 14:06 |
2,317.14 |
2,317.14 |
2,317.07 |
2,317.07 |
0.0K |
| 14:07 |
2,317.07 |
2,317.07 |
2,317.07 |
2,317.07 |
0.0K |
| 14:08 |
2,317.09 |
2,317.20 |
2,317.09 |
2,317.20 |
0.0K |
| 14:09 |
2,317.26 |
2,317.36 |
2,317.26 |
2,317.35 |
0.0K |
| 14:10 |
2,317.28 |
2,317.35 |
2,317.28 |
2,317.33 |
0.0K |
| 14:11 |
2,317.33 |
2,317.33 |
2,317.29 |
2,317.29 |
0.0K |
| 14:12 |
2,317.25 |
2,317.25 |
2,317.22 |
2,317.25 |
0.0K |
| 14:13 |
2,317.26 |
2,317.26 |
2,317.24 |
2,317.26 |
0.0K |
| 14:14 |
2,317.24 |
2,317.26 |
2,317.24 |
2,317.25 |
0.0K |
| 14:15 |
2,317.22 |
2,317.24 |
2,317.13 |
2,317.13 |
0.0K |
| 14:16 |
2,317.06 |
2,317.15 |
2,317.06 |
2,317.14 |
0.0K |
| 14:17 |
2,317.13 |
2,317.13 |
2,317.10 |
2,317.10 |
0.0K |
| 14:18 |
2,317.09 |
2,317.09 |
2,317.03 |
2,317.03 |
0.0K |
| 14:19 |
2,317.07 |
2,317.14 |
2,317.07 |
2,317.14 |
0.0K |
| 14:20 |
2,317.13 |
2,317.13 |
2,317.12 |
2,317.13 |
0.0K |
| 14:21 |
2,317.14 |
2,317.17 |
2,317.11 |
2,317.11 |
0.0K |
| 14:22 |
2,316.92 |
2,316.92 |
2,316.85 |
2,316.92 |
0.0K |
| 14:23 |
2,317.01 |
2,317.01 |
2,316.91 |
2,316.91 |
0.0K |
| 14:24 |
2,316.87 |
2,316.92 |
2,316.85 |
2,316.88 |
0.0K |
| 14:25 |
2,316.93 |
2,316.93 |
2,316.87 |
2,316.87 |
0.0K |
| 14:26 |
2,316.85 |
2,316.85 |
2,316.75 |
2,316.75 |
0.0K |
| 14:27 |
2,316.77 |
2,316.86 |
2,316.77 |
2,316.86 |
0.0K |
| 14:28 |
2,317.07 |
2,317.12 |
2,317.07 |
2,317.12 |
0.0K |
| 14:29 |
2,317.17 |
2,317.21 |
2,317.16 |
2,317.16 |
0.0K |
| 14:30 |
2,317.18 |
2,317.20 |
2,317.18 |
2,317.19 |
0.0K |
| 14:31 |
2,317.20 |
2,317.26 |
2,317.20 |
2,317.26 |
0.0K |
| 14:32 |
2,317.23 |
2,317.43 |
2,317.23 |
2,317.35 |
0.0K |
| 14:33 |
2,317.31 |
2,317.31 |
2,317.28 |
2,317.28 |
0.0K |
| 14:34 |
2,317.28 |
2,317.40 |
2,317.28 |
2,317.40 |
0.0K |
| 14:35 |
2,317.41 |
2,317.41 |
2,317.39 |
2,317.39 |
0.0K |
| 14:36 |
2,317.41 |
2,317.41 |
2,317.38 |
2,317.38 |
0.0K |
| 14:37 |
2,317.24 |
2,317.24 |
2,317.08 |
2,317.09 |
0.0K |
| 14:38 |
2,317.10 |
2,317.14 |
2,317.10 |
2,317.14 |
0.0K |
| 14:39 |
2,317.15 |
2,317.43 |
2,317.15 |
2,317.43 |
0.0K |
| 14:40 |
2,317.42 |
2,317.46 |
2,317.37 |
2,317.46 |
0.0K |
| 14:41 |
2,317.46 |
2,317.49 |
2,317.44 |
2,317.48 |
0.0K |
| 14:42 |
2,317.46 |
2,317.46 |
2,317.38 |
2,317.38 |
0.0K |
| 14:43 |
2,317.37 |
2,317.37 |
2,317.27 |
2,317.27 |
0.0K |
| 14:44 |
2,317.41 |
2,317.41 |
2,317.32 |
2,317.32 |
0.0K |
| 14:45 |
2,317.31 |
2,317.31 |
2,317.25 |
2,317.25 |
0.0K |
| 14:46 |
2,317.27 |
2,317.27 |
2,317.20 |
2,317.20 |
0.0K |
| 14:47 |
2,317.21 |
2,317.21 |
2,317.17 |
2,317.17 |
0.0K |
| 14:48 |
2,317.18 |
2,317.24 |
2,317.18 |
2,317.24 |
0.0K |
| 14:49 |
2,317.23 |
2,317.26 |
2,317.23 |
2,317.25 |
0.0K |
| 14:50 |
2,317.27 |
2,317.27 |
2,317.15 |
2,317.17 |
0.0K |
| 14:51 |
2,317.18 |
2,317.18 |
2,317.16 |
2,317.17 |
0.0K |
| 14:52 |
2,317.18 |
2,317.25 |
2,317.18 |
2,317.19 |
0.0K |
| 14:53 |
2,317.18 |
2,317.21 |
2,317.16 |
2,317.21 |
0.0K |
| 14:54 |
2,317.22 |
2,317.24 |
2,317.20 |
2,317.24 |
0.0K |
| 14:55 |
2,317.23 |
2,317.25 |
2,317.23 |
2,317.25 |
0.0K |
| 14:56 |
2,317.19 |
2,317.19 |
2,317.08 |
2,317.08 |
0.0K |
| 14:57 |
2,317.08 |
2,317.10 |
2,317.08 |
2,317.08 |
0.0K |
| 14:58 |
2,317.08 |
2,317.14 |
2,317.08 |
2,317.14 |
0.0K |
| 14:59 |
2,317.12 |
2,317.14 |
2,317.12 |
2,317.14 |
0.0K |
| 15:00 |
2,317.12 |
2,317.26 |
2,317.12 |
2,317.26 |
0.0K |
| 15:01 |
2,317.30 |
2,317.34 |
2,317.30 |
2,317.32 |
0.0K |
| 15:02 |
2,317.29 |
2,317.30 |
2,317.27 |
2,317.30 |
0.0K |
| 15:03 |
2,317.33 |
2,317.37 |
2,317.33 |
2,317.37 |
0.0K |
| 15:04 |
2,317.36 |
2,317.39 |
2,317.35 |
2,317.35 |
0.0K |
| 15:05 |
2,317.33 |
2,317.34 |
2,317.30 |
2,317.34 |
0.0K |
| 15:06 |
2,317.36 |
2,317.38 |
2,317.35 |
2,317.35 |
0.0K |
| 15:07 |
2,317.40 |
2,317.40 |
2,317.37 |
2,317.37 |
0.0K |
| 15:08 |
2,317.33 |
2,317.44 |
2,317.33 |
2,317.44 |
0.0K |
| 15:09 |
2,317.42 |
2,317.42 |
2,317.38 |
2,317.40 |
0.0K |
| 15:10 |
2,317.36 |
2,317.36 |
2,317.20 |
2,317.21 |
0.0K |
| 15:11 |
2,317.22 |
2,317.24 |
2,317.22 |
2,317.22 |
0.0K |
| 15:12 |
2,317.24 |
2,317.27 |
2,317.23 |
2,317.27 |
0.0K |
| 15:13 |
2,317.43 |
2,317.46 |
2,317.41 |
2,317.41 |
0.0K |
| 15:14 |
2,317.43 |
2,317.56 |
2,317.43 |
2,317.54 |
0.0K |
| 15:15 |
2,317.56 |
2,317.76 |
2,317.54 |
2,317.76 |
0.0K |
| 15:16 |
2,317.87 |
2,317.93 |
2,317.86 |
2,317.86 |
0.0K |
| 15:17 |
2,317.76 |
2,317.76 |
2,317.65 |
2,317.76 |
0.0K |
| 15:18 |
2,317.76 |
2,317.76 |
2,317.71 |
2,317.74 |
0.0K |
| 15:19 |
2,317.76 |
2,317.97 |
2,317.73 |
2,317.97 |
0.0K |
| 15:20 |
2,318.02 |
2,318.11 |
2,318.02 |
2,318.11 |
0.0K |
| 15:21 |
2,318.17 |
2,318.25 |
2,318.17 |
2,318.25 |
0.0K |
| 15:22 |
2,318.24 |
2,318.25 |
2,318.21 |
2,318.23 |
0.0K |
| 15:23 |
2,318.24 |
2,318.38 |
2,318.24 |
2,318.38 |
0.0K |
| 15:24 |
2,318.42 |
2,318.43 |
2,318.39 |
2,318.39 |
0.0K |
| 15:25 |
2,318.36 |
2,318.38 |
2,318.33 |
2,318.38 |
0.0K |
| 15:26 |
2,318.40 |
2,318.40 |
2,318.37 |
2,318.37 |
0.0K |
| 15:27 |
2,318.47 |
2,318.47 |
2,318.34 |
2,318.34 |
0.0K |
| 15:28 |
2,318.33 |
2,318.33 |
2,318.22 |
2,318.23 |
0.0K |
| 15:29 |
2,318.22 |
2,318.22 |
2,318.10 |
2,318.13 |
0.0K |
| 15:30 |
2,318.11 |
2,318.15 |
2,318.11 |
2,318.15 |
0.0K |
| 15:31 |
2,318.24 |
2,318.24 |
2,318.14 |
2,318.14 |
0.0K |
| 15:32 |
2,318.07 |
2,318.07 |
2,317.92 |
2,317.92 |
0.0K |
| 15:33 |
2,317.91 |
2,317.94 |
2,317.84 |
2,317.84 |
0.0K |
| 15:34 |
2,317.82 |
2,317.83 |
2,317.81 |
2,317.81 |
0.0K |
| 15:35 |
2,317.81 |
2,317.83 |
2,317.80 |
2,317.80 |
0.0K |
| 15:36 |
2,317.80 |
2,317.85 |
2,317.80 |
2,317.84 |
0.0K |
| 15:37 |
2,317.81 |
2,317.83 |
2,317.77 |
2,317.83 |
0.0K |
| 15:38 |
2,317.84 |
2,317.84 |
2,317.77 |
2,317.77 |
0.0K |
| 15:39 |
2,317.76 |
2,317.76 |
2,317.63 |
2,317.66 |
0.0K |
| 15:40 |
2,317.66 |
2,317.72 |
2,317.66 |
2,317.72 |
0.0K |
| 15:41 |
2,317.78 |
2,317.78 |
2,317.72 |
2,317.77 |
0.0K |
| 15:42 |
2,317.83 |
2,317.83 |
2,317.81 |
2,317.81 |
0.0K |
| 15:43 |
2,317.87 |
2,317.87 |
2,317.80 |
2,317.85 |
0.0K |
| 15:44 |
2,317.84 |
2,317.84 |
2,317.69 |
2,317.69 |
0.0K |
| 15:45 |
2,317.73 |
2,317.74 |
2,317.65 |
2,317.74 |
0.0K |
| 15:46 |
2,317.71 |
2,317.74 |
2,317.68 |
2,317.74 |
0.0K |
| 15:47 |
2,317.74 |
2,317.74 |
2,317.68 |
2,317.68 |
0.0K |
| 15:48 |
2,317.57 |
2,317.57 |
2,317.54 |
2,317.54 |
0.0K |
| 15:49 |
2,317.59 |
2,317.59 |
2,317.53 |
2,317.53 |
0.0K |
| 15:50 |
2,317.43 |
2,317.43 |
2,317.37 |
2,317.37 |
0.0K |
| 15:51 |
2,317.35 |
2,317.35 |
2,316.94 |
2,316.94 |
0.0K |
| 15:52 |
2,316.73 |
2,316.80 |
2,316.67 |
2,316.72 |
0.0K |
| 15:53 |
2,316.66 |
2,316.66 |
2,316.45 |
2,316.45 |
0.0K |
| 15:54 |
2,316.46 |
2,316.57 |
2,316.46 |
2,316.57 |
0.0K |
| 15:55 |
2,316.55 |
2,316.55 |
2,316.48 |
2,316.48 |
0.0K |
| 15:56 |
2,316.56 |
2,316.63 |
2,316.56 |
2,316.58 |
0.0K |
| 15:57 |
2,316.52 |
2,316.52 |
2,316.40 |
2,316.40 |
0.0K |
| 15:58 |
2,316.46 |
2,316.47 |
2,316.36 |
2,316.36 |
0.0K |
| 15:59 |
2,316.38 |
2,316.78 |
2,316.38 |
2,316.78 |
0.0K |
| 16:00 |
2,316.86 |
2,316.86 |
2,316.80 |
2,316.80 |
0.0K |
| 16:01 |
2,316.80 |
2,316.80 |
2,316.80 |
2,316.80 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|