| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,316.14 |
2,344.15 |
2,316.14 |
2,344.15 |
0.0K |
| 09:31 |
2,344.77 |
2,345.45 |
2,343.96 |
2,345.33 |
0.0K |
| 09:32 |
2,346.27 |
2,346.27 |
2,345.24 |
2,345.49 |
0.0K |
| 09:33 |
2,346.29 |
2,347.10 |
2,346.29 |
2,347.10 |
0.0K |
| 09:34 |
2,347.32 |
2,347.86 |
2,347.26 |
2,347.67 |
0.0K |
| 09:35 |
2,347.08 |
2,347.08 |
2,345.96 |
2,346.29 |
0.0K |
| 09:36 |
2,346.06 |
2,346.90 |
2,346.06 |
2,346.72 |
0.0K |
| 09:37 |
2,347.03 |
2,347.03 |
2,346.23 |
2,346.51 |
0.0K |
| 09:38 |
2,346.50 |
2,346.68 |
2,346.14 |
2,346.68 |
0.0K |
| 09:39 |
2,346.37 |
2,346.37 |
2,345.80 |
2,345.80 |
0.0K |
| 09:40 |
2,345.89 |
2,346.34 |
2,345.48 |
2,346.34 |
0.0K |
| 09:41 |
2,347.62 |
2,348.40 |
2,347.62 |
2,348.40 |
0.0K |
| 09:42 |
2,348.16 |
2,348.66 |
2,348.14 |
2,348.66 |
0.0K |
| 09:43 |
2,348.66 |
2,348.78 |
2,348.15 |
2,348.78 |
0.0K |
| 09:44 |
2,349.23 |
2,349.97 |
2,349.23 |
2,349.66 |
0.0K |
| 09:45 |
2,349.46 |
2,350.20 |
2,349.46 |
2,349.48 |
0.0K |
| 09:46 |
2,349.58 |
2,349.77 |
2,349.58 |
2,349.59 |
0.0K |
| 09:47 |
2,349.41 |
2,349.41 |
2,348.22 |
2,348.69 |
0.0K |
| 09:48 |
2,348.60 |
2,348.86 |
2,348.49 |
2,348.86 |
0.0K |
| 09:49 |
2,349.00 |
2,349.00 |
2,348.43 |
2,348.43 |
0.0K |
| 09:50 |
2,348.32 |
2,349.21 |
2,348.32 |
2,348.77 |
0.0K |
| 09:51 |
2,348.74 |
2,348.80 |
2,348.47 |
2,348.47 |
0.0K |
| 09:52 |
2,348.38 |
2,348.38 |
2,347.95 |
2,347.95 |
0.0K |
| 09:53 |
2,347.86 |
2,347.86 |
2,347.66 |
2,347.70 |
0.0K |
| 09:54 |
2,347.56 |
2,347.56 |
2,346.15 |
2,346.15 |
0.0K |
| 09:55 |
2,345.67 |
2,345.67 |
2,344.56 |
2,344.56 |
0.0K |
| 09:56 |
2,344.02 |
2,344.10 |
2,343.52 |
2,344.10 |
0.0K |
| 09:57 |
2,344.05 |
2,344.08 |
2,343.75 |
2,343.75 |
0.0K |
| 09:58 |
2,343.57 |
2,343.91 |
2,343.50 |
2,343.87 |
0.0K |
| 09:59 |
2,344.40 |
2,344.40 |
2,343.86 |
2,343.86 |
0.0K |
| 10:00 |
2,343.64 |
2,343.64 |
2,342.12 |
2,342.75 |
0.0K |
| 10:01 |
2,342.58 |
2,343.62 |
2,342.46 |
2,343.62 |
0.0K |
| 10:02 |
2,343.05 |
2,343.49 |
2,342.72 |
2,343.49 |
0.0K |
| 10:03 |
2,343.47 |
2,344.49 |
2,343.47 |
2,344.49 |
0.0K |
| 10:04 |
2,344.74 |
2,344.85 |
2,344.74 |
2,344.75 |
0.0K |
| 10:05 |
2,344.63 |
2,344.63 |
2,343.67 |
2,343.67 |
0.0K |
| 10:06 |
2,343.26 |
2,343.38 |
2,343.21 |
2,343.38 |
0.0K |
| 10:07 |
2,343.38 |
2,343.78 |
2,343.35 |
2,343.78 |
0.0K |
| 10:08 |
2,343.88 |
2,343.95 |
2,343.61 |
2,343.61 |
0.0K |
| 10:09 |
2,343.33 |
2,343.54 |
2,343.33 |
2,343.54 |
0.0K |
| 10:10 |
2,344.22 |
2,344.22 |
2,344.06 |
2,344.12 |
0.0K |
| 10:11 |
2,344.29 |
2,345.55 |
2,344.29 |
2,345.55 |
0.0K |
| 10:12 |
2,345.17 |
2,345.17 |
2,344.39 |
2,344.39 |
0.0K |
| 10:13 |
2,344.65 |
2,344.65 |
2,344.21 |
2,344.21 |
0.0K |
| 10:14 |
2,344.01 |
2,344.01 |
2,343.79 |
2,343.91 |
0.0K |
| 10:15 |
2,343.86 |
2,344.73 |
2,343.86 |
2,344.73 |
0.0K |
| 10:16 |
2,344.44 |
2,344.44 |
2,343.96 |
2,343.96 |
0.0K |
| 10:17 |
2,344.24 |
2,344.24 |
2,343.72 |
2,343.79 |
0.0K |
| 10:18 |
2,343.54 |
2,343.54 |
2,343.09 |
2,343.10 |
0.0K |
| 10:19 |
2,342.97 |
2,343.35 |
2,342.97 |
2,343.35 |
0.0K |
| 10:20 |
2,343.57 |
2,343.93 |
2,343.57 |
2,343.75 |
0.0K |
| 10:21 |
2,343.79 |
2,343.81 |
2,343.55 |
2,343.81 |
0.0K |
| 10:22 |
2,344.00 |
2,344.42 |
2,344.00 |
2,344.23 |
0.0K |
| 10:23 |
2,344.13 |
2,344.13 |
2,343.73 |
2,343.73 |
0.0K |
| 10:24 |
2,343.75 |
2,344.05 |
2,343.75 |
2,343.76 |
0.0K |
| 10:25 |
2,343.73 |
2,343.92 |
2,343.73 |
2,343.76 |
0.0K |
| 10:26 |
2,343.65 |
2,343.91 |
2,343.28 |
2,343.28 |
0.0K |
| 10:27 |
2,343.50 |
2,344.02 |
2,343.50 |
2,344.02 |
0.0K |
| 10:28 |
2,344.74 |
2,344.74 |
2,344.34 |
2,344.46 |
0.0K |
| 10:29 |
2,345.00 |
2,345.49 |
2,345.00 |
2,345.49 |
0.0K |
| 10:30 |
2,345.00 |
2,345.07 |
2,344.60 |
2,344.66 |
0.0K |
| 10:31 |
2,344.94 |
2,345.00 |
2,344.75 |
2,344.75 |
0.0K |
| 10:32 |
2,344.70 |
2,345.03 |
2,344.56 |
2,345.03 |
0.0K |
| 10:33 |
2,345.41 |
2,345.75 |
2,345.41 |
2,345.55 |
0.0K |
| 10:34 |
2,345.52 |
2,345.66 |
2,345.52 |
2,345.54 |
0.0K |
| 10:35 |
2,345.74 |
2,346.14 |
2,345.74 |
2,346.14 |
0.0K |
| 10:36 |
2,346.11 |
2,346.26 |
2,346.10 |
2,346.10 |
0.0K |
| 10:37 |
2,346.46 |
2,346.57 |
2,346.20 |
2,346.45 |
0.0K |
| 10:38 |
2,346.28 |
2,346.51 |
2,346.28 |
2,346.51 |
0.0K |
| 10:39 |
2,346.57 |
2,346.57 |
2,346.09 |
2,346.09 |
0.0K |
| 10:40 |
2,346.15 |
2,346.38 |
2,346.15 |
2,346.35 |
0.0K |
| 10:41 |
2,346.44 |
2,346.44 |
2,346.00 |
2,346.04 |
0.0K |
| 10:42 |
2,345.94 |
2,345.94 |
2,344.33 |
2,344.33 |
0.0K |
| 10:43 |
2,344.17 |
2,344.33 |
2,343.59 |
2,343.60 |
0.0K |
| 10:44 |
2,343.72 |
2,343.84 |
2,343.72 |
2,343.84 |
0.0K |
| 10:45 |
2,344.21 |
2,344.81 |
2,344.21 |
2,344.79 |
0.0K |
| 10:46 |
2,344.64 |
2,344.69 |
2,344.34 |
2,344.69 |
0.0K |
| 10:47 |
2,344.19 |
2,344.19 |
2,343.81 |
2,343.97 |
0.0K |
| 10:48 |
2,343.52 |
2,343.52 |
2,342.34 |
2,342.34 |
0.0K |
| 10:49 |
2,342.63 |
2,342.97 |
2,342.63 |
2,342.97 |
0.0K |
| 10:50 |
2,342.73 |
2,343.79 |
2,342.73 |
2,343.79 |
0.0K |
| 10:51 |
2,343.89 |
2,344.31 |
2,343.89 |
2,344.31 |
0.0K |
| 10:52 |
2,344.53 |
2,344.53 |
2,344.16 |
2,344.16 |
0.0K |
| 10:53 |
2,344.01 |
2,344.44 |
2,344.01 |
2,344.25 |
0.0K |
| 10:54 |
2,344.43 |
2,344.43 |
2,344.08 |
2,344.08 |
0.0K |
| 10:55 |
2,343.98 |
2,343.98 |
2,343.78 |
2,343.78 |
0.0K |
| 10:56 |
2,343.38 |
2,343.74 |
2,343.38 |
2,343.74 |
0.0K |
| 10:57 |
2,343.69 |
2,343.69 |
2,343.56 |
2,343.56 |
0.0K |
| 10:58 |
2,343.90 |
2,344.30 |
2,343.90 |
2,344.19 |
0.0K |
| 10:59 |
2,344.01 |
2,344.53 |
2,344.01 |
2,344.53 |
0.0K |
| 11:00 |
2,344.65 |
2,344.97 |
2,344.65 |
2,344.76 |
0.0K |
| 11:01 |
2,344.67 |
2,344.67 |
2,343.92 |
2,343.92 |
0.0K |
| 11:02 |
2,343.73 |
2,344.09 |
2,343.73 |
2,343.95 |
0.0K |
| 11:03 |
2,343.66 |
2,343.66 |
2,342.72 |
2,342.72 |
0.0K |
| 11:04 |
2,342.57 |
2,342.60 |
2,342.51 |
2,342.53 |
0.0K |
| 11:05 |
2,342.35 |
2,342.35 |
2,342.01 |
2,342.35 |
0.0K |
| 11:06 |
2,342.42 |
2,342.46 |
2,342.18 |
2,342.46 |
0.0K |
| 11:07 |
2,342.71 |
2,342.71 |
2,342.19 |
2,342.56 |
0.0K |
| 11:08 |
2,342.71 |
2,342.89 |
2,342.71 |
2,342.83 |
0.0K |
| 11:09 |
2,342.72 |
2,342.78 |
2,342.54 |
2,342.54 |
0.0K |
| 11:10 |
2,342.42 |
2,342.42 |
2,341.62 |
2,341.62 |
0.0K |
| 11:11 |
2,341.85 |
2,342.27 |
2,341.85 |
2,342.27 |
0.0K |
| 11:12 |
2,342.43 |
2,342.43 |
2,342.26 |
2,342.26 |
0.0K |
| 11:13 |
2,342.13 |
2,342.13 |
2,341.79 |
2,341.79 |
0.0K |
| 11:14 |
2,342.11 |
2,342.40 |
2,342.08 |
2,342.40 |
0.0K |
| 11:15 |
2,342.48 |
2,342.49 |
2,342.14 |
2,342.14 |
0.0K |
| 11:16 |
2,342.22 |
2,342.22 |
2,341.87 |
2,341.87 |
0.0K |
| 11:17 |
2,341.96 |
2,341.96 |
2,341.34 |
2,341.34 |
0.0K |
| 11:18 |
2,341.38 |
2,341.51 |
2,341.22 |
2,341.51 |
0.0K |
| 11:19 |
2,341.98 |
2,342.41 |
2,341.98 |
2,342.41 |
0.0K |
| 11:20 |
2,342.43 |
2,343.67 |
2,342.43 |
2,343.67 |
0.0K |
| 11:21 |
2,343.95 |
2,344.12 |
2,343.92 |
2,344.12 |
0.0K |
| 11:22 |
2,343.91 |
2,343.91 |
2,343.67 |
2,343.88 |
0.0K |
| 11:23 |
2,344.13 |
2,344.13 |
2,343.42 |
2,343.57 |
0.0K |
| 11:24 |
2,343.70 |
2,343.70 |
2,343.27 |
2,343.27 |
0.0K |
| 11:25 |
2,343.41 |
2,343.91 |
2,343.41 |
2,343.71 |
0.0K |
| 11:26 |
2,343.61 |
2,343.64 |
2,343.45 |
2,343.64 |
0.0K |
| 11:27 |
2,343.64 |
2,343.99 |
2,343.63 |
2,343.99 |
0.0K |
| 11:28 |
2,344.15 |
2,344.32 |
2,344.14 |
2,344.18 |
0.0K |
| 11:29 |
2,344.09 |
2,344.56 |
2,344.09 |
2,344.56 |
0.0K |
| 11:30 |
2,344.37 |
2,344.77 |
2,344.33 |
2,344.33 |
0.0K |
| 11:31 |
2,344.09 |
2,344.34 |
2,344.00 |
2,344.34 |
0.0K |
| 11:32 |
2,344.71 |
2,345.37 |
2,344.71 |
2,345.17 |
0.0K |
| 11:33 |
2,344.90 |
2,344.95 |
2,344.80 |
2,344.87 |
0.0K |
| 11:34 |
2,345.03 |
2,345.32 |
2,344.73 |
2,345.32 |
0.0K |
| 11:35 |
2,345.11 |
2,345.11 |
2,344.11 |
2,344.11 |
0.0K |
| 11:36 |
2,343.87 |
2,343.87 |
2,343.39 |
2,343.39 |
0.0K |
| 11:37 |
2,343.37 |
2,343.73 |
2,343.28 |
2,343.28 |
0.0K |
| 11:38 |
2,342.98 |
2,343.29 |
2,342.96 |
2,343.29 |
0.0K |
| 11:39 |
2,343.41 |
2,343.41 |
2,343.12 |
2,343.12 |
0.0K |
| 11:40 |
2,343.18 |
2,343.18 |
2,343.15 |
2,343.15 |
0.0K |
| 11:41 |
2,343.14 |
2,343.19 |
2,343.14 |
2,343.14 |
0.0K |
| 11:42 |
2,343.16 |
2,343.56 |
2,343.07 |
2,343.56 |
0.0K |
| 11:43 |
2,343.54 |
2,343.54 |
2,342.98 |
2,342.98 |
0.0K |
| 11:44 |
2,343.41 |
2,343.58 |
2,343.41 |
2,343.57 |
0.0K |
| 11:45 |
2,343.76 |
2,344.46 |
2,343.76 |
2,344.46 |
0.0K |
| 11:46 |
2,344.55 |
2,345.36 |
2,344.55 |
2,345.36 |
0.0K |
| 11:47 |
2,345.45 |
2,345.72 |
2,345.45 |
2,345.72 |
0.0K |
| 11:48 |
2,345.83 |
2,346.67 |
2,345.83 |
2,346.67 |
0.0K |
| 11:49 |
2,346.86 |
2,346.86 |
2,346.71 |
2,346.73 |
0.0K |
| 11:50 |
2,346.72 |
2,346.86 |
2,346.72 |
2,346.85 |
0.0K |
| 11:51 |
2,346.85 |
2,346.98 |
2,346.81 |
2,346.81 |
0.0K |
| 11:52 |
2,346.78 |
2,347.07 |
2,346.78 |
2,347.07 |
0.0K |
| 11:53 |
2,347.32 |
2,347.57 |
2,347.27 |
2,347.57 |
0.0K |
| 11:54 |
2,347.60 |
2,347.60 |
2,347.42 |
2,347.44 |
0.0K |
| 11:55 |
2,347.39 |
2,348.66 |
2,347.39 |
2,348.66 |
0.0K |
| 11:56 |
2,348.86 |
2,348.86 |
2,348.50 |
2,348.61 |
0.0K |
| 11:57 |
2,348.68 |
2,349.07 |
2,348.68 |
2,349.07 |
0.0K |
| 11:58 |
2,349.29 |
2,349.45 |
2,349.29 |
2,349.43 |
0.0K |
| 11:59 |
2,349.58 |
2,349.66 |
2,349.58 |
2,349.66 |
0.0K |
| 12:00 |
2,349.72 |
2,349.72 |
2,349.38 |
2,349.38 |
0.0K |
| 12:01 |
2,349.19 |
2,349.19 |
2,348.79 |
2,348.89 |
0.0K |
| 12:02 |
2,348.43 |
2,348.43 |
2,348.12 |
2,348.12 |
0.0K |
| 12:03 |
2,348.10 |
2,348.10 |
2,347.91 |
2,348.05 |
0.0K |
| 12:04 |
2,347.85 |
2,348.16 |
2,347.70 |
2,348.16 |
0.0K |
| 12:05 |
2,348.14 |
2,348.42 |
2,348.12 |
2,348.42 |
0.0K |
| 12:06 |
2,348.46 |
2,348.46 |
2,348.05 |
2,348.08 |
0.0K |
| 12:07 |
2,348.14 |
2,349.04 |
2,348.14 |
2,349.04 |
0.0K |
| 12:08 |
2,349.00 |
2,349.03 |
2,348.38 |
2,348.38 |
0.0K |
| 12:09 |
2,348.21 |
2,348.21 |
2,347.91 |
2,347.91 |
0.0K |
| 12:10 |
2,347.44 |
2,347.76 |
2,347.28 |
2,347.76 |
0.0K |
| 12:11 |
2,348.02 |
2,348.02 |
2,347.60 |
2,347.60 |
0.0K |
| 12:12 |
2,347.04 |
2,347.04 |
2,346.82 |
2,346.82 |
0.0K |
| 12:13 |
2,346.80 |
2,346.80 |
2,346.46 |
2,346.51 |
0.0K |
| 12:14 |
2,346.45 |
2,346.45 |
2,346.21 |
2,346.21 |
0.0K |
| 12:15 |
2,346.20 |
2,346.65 |
2,346.20 |
2,346.65 |
0.0K |
| 12:16 |
2,346.84 |
2,346.84 |
2,346.61 |
2,346.78 |
0.0K |
| 12:17 |
2,346.86 |
2,346.89 |
2,346.49 |
2,346.49 |
0.0K |
| 12:18 |
2,346.50 |
2,347.08 |
2,346.50 |
2,347.08 |
0.0K |
| 12:19 |
2,347.06 |
2,347.14 |
2,347.01 |
2,347.14 |
0.0K |
| 12:20 |
2,347.11 |
2,347.17 |
2,347.08 |
2,347.08 |
0.0K |
| 12:21 |
2,346.98 |
2,347.02 |
2,346.93 |
2,346.93 |
0.0K |
| 12:22 |
2,346.80 |
2,346.92 |
2,346.80 |
2,346.92 |
0.0K |
| 12:23 |
2,347.01 |
2,347.40 |
2,347.01 |
2,347.40 |
0.0K |
| 12:24 |
2,347.40 |
2,347.40 |
2,347.15 |
2,347.15 |
0.0K |
| 12:25 |
2,347.10 |
2,347.32 |
2,347.10 |
2,347.32 |
0.0K |
| 12:26 |
2,347.29 |
2,347.42 |
2,347.28 |
2,347.41 |
0.0K |
| 12:27 |
2,347.32 |
2,347.35 |
2,347.19 |
2,347.35 |
0.0K |
| 12:28 |
2,347.18 |
2,347.37 |
2,347.18 |
2,347.37 |
0.0K |
| 12:29 |
2,347.50 |
2,347.68 |
2,347.50 |
2,347.68 |
0.0K |
| 12:30 |
2,347.73 |
2,347.96 |
2,347.73 |
2,347.96 |
0.0K |
| 12:31 |
2,347.83 |
2,347.83 |
2,347.40 |
2,347.67 |
0.0K |
| 12:32 |
2,347.94 |
2,348.09 |
2,347.91 |
2,348.01 |
0.0K |
| 12:33 |
2,348.07 |
2,348.09 |
2,347.66 |
2,347.66 |
0.0K |
| 12:34 |
2,347.34 |
2,347.43 |
2,347.25 |
2,347.43 |
0.0K |
| 12:35 |
2,347.48 |
2,347.48 |
2,346.94 |
2,346.94 |
0.0K |
| 12:36 |
2,346.53 |
2,346.70 |
2,346.30 |
2,346.30 |
0.0K |
| 12:37 |
2,346.32 |
2,346.60 |
2,346.32 |
2,346.60 |
0.0K |
| 12:38 |
2,346.73 |
2,346.95 |
2,346.73 |
2,346.87 |
0.0K |
| 12:39 |
2,346.51 |
2,346.51 |
2,346.24 |
2,346.40 |
0.0K |
| 12:40 |
2,346.40 |
2,346.63 |
2,346.40 |
2,346.63 |
0.0K |
| 12:41 |
2,346.71 |
2,346.71 |
2,346.37 |
2,346.49 |
0.0K |
| 12:42 |
2,346.32 |
2,346.49 |
2,346.32 |
2,346.41 |
0.0K |
| 12:43 |
2,346.41 |
2,346.45 |
2,346.35 |
2,346.45 |
0.0K |
| 12:44 |
2,346.57 |
2,346.61 |
2,346.52 |
2,346.52 |
0.0K |
| 12:45 |
2,346.63 |
2,346.63 |
2,346.22 |
2,346.22 |
0.0K |
| 12:46 |
2,346.30 |
2,346.36 |
2,346.16 |
2,346.36 |
0.0K |
| 12:47 |
2,346.49 |
2,346.69 |
2,346.49 |
2,346.69 |
0.0K |
| 12:48 |
2,346.65 |
2,346.65 |
2,346.05 |
2,346.05 |
0.0K |
| 12:49 |
2,345.94 |
2,346.00 |
2,345.92 |
2,345.94 |
0.0K |
| 12:50 |
2,346.17 |
2,346.26 |
2,346.17 |
2,346.26 |
0.0K |
| 12:51 |
2,346.23 |
2,346.61 |
2,346.22 |
2,346.61 |
0.0K |
| 12:52 |
2,346.58 |
2,347.17 |
2,346.58 |
2,347.17 |
0.0K |
| 12:53 |
2,347.15 |
2,347.27 |
2,347.15 |
2,347.26 |
0.0K |
| 12:54 |
2,347.30 |
2,347.31 |
2,347.19 |
2,347.19 |
0.0K |
| 12:55 |
2,347.16 |
2,347.28 |
2,347.13 |
2,347.13 |
0.0K |
| 12:56 |
2,346.95 |
2,347.05 |
2,346.73 |
2,347.05 |
0.0K |
| 12:57 |
2,347.14 |
2,347.19 |
2,347.08 |
2,347.08 |
0.0K |
| 12:58 |
2,347.09 |
2,347.20 |
2,347.04 |
2,347.20 |
0.0K |
| 12:59 |
2,347.13 |
2,347.16 |
2,346.72 |
2,346.72 |
0.0K |
| 13:00 |
2,346.76 |
2,346.76 |
2,346.66 |
2,346.69 |
0.0K |
| 13:01 |
2,346.75 |
2,346.78 |
2,346.68 |
2,346.68 |
0.0K |
| 13:02 |
2,346.89 |
2,346.96 |
2,346.51 |
2,346.54 |
0.0K |
| 13:03 |
2,346.49 |
2,346.49 |
2,346.34 |
2,346.46 |
0.0K |
| 13:04 |
2,346.28 |
2,346.31 |
2,346.28 |
2,346.31 |
0.0K |
| 13:05 |
2,346.92 |
2,347.21 |
2,346.92 |
2,347.21 |
0.0K |
| 13:06 |
2,347.23 |
2,347.23 |
2,347.15 |
2,347.22 |
0.0K |
| 13:07 |
2,347.40 |
2,347.64 |
2,347.40 |
2,347.64 |
0.0K |
| 13:08 |
2,347.65 |
2,347.75 |
2,347.59 |
2,347.59 |
0.0K |
| 13:09 |
2,347.46 |
2,347.73 |
2,347.46 |
2,347.73 |
0.0K |
| 13:10 |
2,347.95 |
2,348.16 |
2,347.95 |
2,348.16 |
0.0K |
| 13:11 |
2,348.25 |
2,348.33 |
2,348.25 |
2,348.28 |
0.0K |
| 13:12 |
2,348.30 |
2,348.31 |
2,347.86 |
2,347.95 |
0.0K |
| 13:13 |
2,347.88 |
2,348.11 |
2,347.83 |
2,348.11 |
0.0K |
| 13:14 |
2,348.18 |
2,348.36 |
2,348.18 |
2,348.36 |
0.0K |
| 13:15 |
2,348.65 |
2,349.12 |
2,348.65 |
2,349.12 |
0.0K |
| 13:16 |
2,349.14 |
2,349.25 |
2,349.06 |
2,349.06 |
0.0K |
| 13:17 |
2,348.97 |
2,349.29 |
2,348.97 |
2,349.29 |
0.0K |
| 13:18 |
2,349.20 |
2,349.74 |
2,349.20 |
2,349.73 |
0.0K |
| 13:19 |
2,349.63 |
2,349.70 |
2,349.38 |
2,349.38 |
0.0K |
| 13:20 |
2,349.20 |
2,349.20 |
2,348.76 |
2,348.76 |
0.0K |
| 13:21 |
2,348.64 |
2,348.71 |
2,348.61 |
2,348.71 |
0.0K |
| 13:22 |
2,348.68 |
2,348.70 |
2,348.39 |
2,348.39 |
0.0K |
| 13:23 |
2,348.49 |
2,348.54 |
2,348.39 |
2,348.39 |
0.0K |
| 13:24 |
2,348.30 |
2,348.48 |
2,348.30 |
2,348.48 |
0.0K |
| 13:25 |
2,348.45 |
2,349.18 |
2,348.45 |
2,349.18 |
0.0K |
| 13:26 |
2,349.09 |
2,349.22 |
2,349.09 |
2,349.22 |
0.0K |
| 13:27 |
2,349.19 |
2,349.29 |
2,349.14 |
2,349.29 |
0.0K |
| 13:28 |
2,349.25 |
2,349.30 |
2,349.24 |
2,349.30 |
0.0K |
| 13:29 |
2,349.35 |
2,349.35 |
2,349.00 |
2,349.00 |
0.0K |
| 13:30 |
2,348.87 |
2,348.87 |
2,348.36 |
2,348.36 |
0.0K |
| 13:31 |
2,348.35 |
2,348.66 |
2,348.35 |
2,348.66 |
0.0K |
| 13:32 |
2,348.49 |
2,348.57 |
2,348.41 |
2,348.57 |
0.0K |
| 13:33 |
2,348.53 |
2,348.53 |
2,348.30 |
2,348.30 |
0.0K |
| 13:34 |
2,348.37 |
2,348.37 |
2,347.90 |
2,347.90 |
0.0K |
| 13:35 |
2,347.93 |
2,347.95 |
2,347.88 |
2,347.95 |
0.0K |
| 13:36 |
2,347.98 |
2,348.46 |
2,347.98 |
2,348.46 |
0.0K |
| 13:37 |
2,348.61 |
2,349.00 |
2,348.61 |
2,349.00 |
0.0K |
| 13:38 |
2,348.97 |
2,349.23 |
2,348.97 |
2,349.10 |
0.0K |
| 13:39 |
2,349.14 |
2,349.25 |
2,349.11 |
2,349.25 |
0.0K |
| 13:40 |
2,349.20 |
2,349.20 |
2,348.82 |
2,348.82 |
0.0K |
| 13:41 |
2,348.71 |
2,348.71 |
2,348.60 |
2,348.66 |
0.0K |
| 13:42 |
2,348.67 |
2,348.74 |
2,348.65 |
2,348.65 |
0.0K |
| 13:43 |
2,348.76 |
2,348.79 |
2,348.47 |
2,348.47 |
0.0K |
| 13:44 |
2,348.53 |
2,348.72 |
2,348.53 |
2,348.72 |
0.0K |
| 13:45 |
2,348.70 |
2,349.05 |
2,348.70 |
2,349.05 |
0.0K |
| 13:46 |
2,349.05 |
2,349.29 |
2,349.05 |
2,349.29 |
0.0K |
| 13:47 |
2,349.32 |
2,349.32 |
2,349.21 |
2,349.21 |
0.0K |
| 13:48 |
2,349.20 |
2,349.35 |
2,349.20 |
2,349.35 |
0.0K |
| 13:49 |
2,349.18 |
2,349.24 |
2,349.17 |
2,349.24 |
0.0K |
| 13:50 |
2,349.16 |
2,349.20 |
2,349.13 |
2,349.20 |
0.0K |
| 13:51 |
2,349.12 |
2,349.20 |
2,348.98 |
2,348.98 |
0.0K |
| 13:52 |
2,348.92 |
2,348.93 |
2,348.87 |
2,348.88 |
0.0K |
| 13:53 |
2,348.91 |
2,348.91 |
2,348.85 |
2,348.85 |
0.0K |
| 13:54 |
2,348.94 |
2,349.11 |
2,348.94 |
2,349.11 |
0.0K |
| 13:55 |
2,349.20 |
2,349.20 |
2,349.09 |
2,349.09 |
0.0K |
| 13:56 |
2,349.00 |
2,349.04 |
2,348.94 |
2,348.99 |
0.0K |
| 13:57 |
2,348.86 |
2,348.89 |
2,348.69 |
2,348.69 |
0.0K |
| 13:58 |
2,348.55 |
2,348.55 |
2,348.34 |
2,348.34 |
0.0K |
| 13:59 |
2,348.33 |
2,348.40 |
2,348.29 |
2,348.29 |
0.0K |
| 14:00 |
2,348.29 |
2,348.45 |
2,348.22 |
2,348.45 |
0.0K |
| 14:01 |
2,348.36 |
2,348.41 |
2,348.14 |
2,348.14 |
0.0K |
| 14:02 |
2,348.16 |
2,348.26 |
2,348.16 |
2,348.19 |
0.0K |
| 14:03 |
2,347.83 |
2,348.14 |
2,347.83 |
2,348.10 |
0.0K |
| 14:04 |
2,348.17 |
2,348.17 |
2,347.93 |
2,347.93 |
0.0K |
| 14:05 |
2,348.10 |
2,348.48 |
2,347.98 |
2,348.48 |
0.0K |
| 14:06 |
2,348.50 |
2,348.51 |
2,348.35 |
2,348.51 |
0.0K |
| 14:07 |
2,348.55 |
2,348.55 |
2,348.16 |
2,348.16 |
0.0K |
| 14:08 |
2,348.24 |
2,348.24 |
2,348.00 |
2,348.00 |
0.0K |
| 14:09 |
2,347.92 |
2,347.92 |
2,347.62 |
2,347.64 |
0.0K |
| 14:10 |
2,347.68 |
2,347.68 |
2,347.11 |
2,347.11 |
0.0K |
| 14:11 |
2,346.98 |
2,346.98 |
2,346.69 |
2,346.69 |
0.0K |
| 14:12 |
2,346.71 |
2,346.71 |
2,346.45 |
2,346.51 |
0.0K |
| 14:13 |
2,346.49 |
2,346.60 |
2,346.30 |
2,346.30 |
0.0K |
| 14:14 |
2,346.21 |
2,346.21 |
2,345.78 |
2,345.78 |
0.0K |
| 14:15 |
2,345.52 |
2,345.52 |
2,344.04 |
2,344.04 |
0.0K |
| 14:16 |
2,344.27 |
2,344.54 |
2,344.15 |
2,344.54 |
0.0K |
| 14:17 |
2,344.46 |
2,345.08 |
2,344.46 |
2,344.74 |
0.0K |
| 14:18 |
2,344.71 |
2,345.05 |
2,344.71 |
2,344.95 |
0.0K |
| 14:19 |
2,344.90 |
2,344.90 |
2,344.73 |
2,344.73 |
0.0K |
| 14:20 |
2,344.57 |
2,345.42 |
2,344.57 |
2,345.42 |
0.0K |
| 14:21 |
2,345.63 |
2,345.71 |
2,345.57 |
2,345.71 |
0.0K |
| 14:22 |
2,345.55 |
2,345.84 |
2,345.55 |
2,345.84 |
0.0K |
| 14:23 |
2,345.95 |
2,345.99 |
2,345.89 |
2,345.89 |
0.0K |
| 14:24 |
2,345.84 |
2,346.17 |
2,345.68 |
2,345.68 |
0.0K |
| 14:25 |
2,345.51 |
2,345.72 |
2,345.51 |
2,345.62 |
0.0K |
| 14:26 |
2,345.45 |
2,345.45 |
2,345.23 |
2,345.23 |
0.0K |
| 14:27 |
2,345.02 |
2,345.02 |
2,344.85 |
2,344.94 |
0.0K |
| 14:28 |
2,344.95 |
2,345.62 |
2,344.95 |
2,345.62 |
0.0K |
| 14:29 |
2,345.62 |
2,345.71 |
2,345.62 |
2,345.71 |
0.0K |
| 14:30 |
2,345.64 |
2,345.89 |
2,345.28 |
2,345.28 |
0.0K |
| 14:31 |
2,345.17 |
2,345.17 |
2,344.79 |
2,344.79 |
0.0K |
| 14:32 |
2,344.89 |
2,345.14 |
2,344.89 |
2,345.14 |
0.0K |
| 14:33 |
2,345.22 |
2,345.42 |
2,345.20 |
2,345.20 |
0.0K |
| 14:34 |
2,345.21 |
2,345.41 |
2,345.21 |
2,345.38 |
0.0K |
| 14:35 |
2,345.41 |
2,345.41 |
2,345.16 |
2,345.16 |
0.0K |
| 14:36 |
2,345.53 |
2,345.53 |
2,345.32 |
2,345.32 |
0.0K |
| 14:37 |
2,345.63 |
2,345.70 |
2,345.63 |
2,345.67 |
0.0K |
| 14:38 |
2,345.70 |
2,345.77 |
2,345.69 |
2,345.69 |
0.0K |
| 14:39 |
2,345.65 |
2,345.95 |
2,345.65 |
2,345.95 |
0.0K |
| 14:40 |
2,345.82 |
2,345.82 |
2,345.73 |
2,345.75 |
0.0K |
| 14:41 |
2,345.75 |
2,345.78 |
2,345.68 |
2,345.68 |
0.0K |
| 14:42 |
2,345.71 |
2,345.71 |
2,345.53 |
2,345.60 |
0.0K |
| 14:43 |
2,345.55 |
2,345.58 |
2,345.46 |
2,345.46 |
0.0K |
| 14:44 |
2,345.49 |
2,345.59 |
2,345.47 |
2,345.47 |
0.0K |
| 14:45 |
2,345.22 |
2,345.41 |
2,345.17 |
2,345.41 |
0.0K |
| 14:46 |
2,345.36 |
2,345.72 |
2,345.36 |
2,345.72 |
0.0K |
| 14:47 |
2,345.75 |
2,345.75 |
2,345.32 |
2,345.41 |
0.0K |
| 14:48 |
2,345.44 |
2,345.44 |
2,345.06 |
2,345.06 |
0.0K |
| 14:49 |
2,344.82 |
2,344.87 |
2,344.79 |
2,344.87 |
0.0K |
| 14:50 |
2,344.81 |
2,344.91 |
2,344.81 |
2,344.84 |
0.0K |
| 14:51 |
2,344.91 |
2,344.98 |
2,344.79 |
2,344.98 |
0.0K |
| 14:52 |
2,344.74 |
2,344.74 |
2,344.54 |
2,344.56 |
0.0K |
| 14:53 |
2,344.54 |
2,344.54 |
2,344.46 |
2,344.51 |
0.0K |
| 14:54 |
2,344.49 |
2,344.86 |
2,344.49 |
2,344.85 |
0.0K |
| 14:55 |
2,344.93 |
2,344.93 |
2,344.68 |
2,344.68 |
0.0K |
| 14:56 |
2,344.67 |
2,344.90 |
2,344.67 |
2,344.82 |
0.0K |
| 14:57 |
2,344.72 |
2,344.90 |
2,344.72 |
2,344.90 |
0.0K |
| 14:58 |
2,345.09 |
2,345.09 |
2,344.83 |
2,344.83 |
0.0K |
| 14:59 |
2,344.82 |
2,344.85 |
2,344.81 |
2,344.81 |
0.0K |
| 15:00 |
2,344.77 |
2,345.35 |
2,344.77 |
2,345.35 |
0.0K |
| 15:01 |
2,345.38 |
2,345.66 |
2,345.27 |
2,345.66 |
0.0K |
| 15:02 |
2,346.14 |
2,346.14 |
2,345.81 |
2,345.81 |
0.0K |
| 15:03 |
2,345.86 |
2,345.90 |
2,345.76 |
2,345.82 |
0.0K |
| 15:04 |
2,345.75 |
2,345.86 |
2,345.68 |
2,345.86 |
0.0K |
| 15:05 |
2,345.91 |
2,346.07 |
2,345.91 |
2,346.04 |
0.0K |
| 15:06 |
2,346.06 |
2,346.10 |
2,345.94 |
2,345.94 |
0.0K |
| 15:07 |
2,346.10 |
2,346.30 |
2,346.10 |
2,346.28 |
0.0K |
| 15:08 |
2,346.19 |
2,346.19 |
2,345.91 |
2,346.00 |
0.0K |
| 15:09 |
2,345.99 |
2,346.01 |
2,345.88 |
2,346.01 |
0.0K |
| 15:10 |
2,346.02 |
2,346.02 |
2,345.77 |
2,345.77 |
0.0K |
| 15:11 |
2,345.79 |
2,346.11 |
2,345.79 |
2,346.07 |
0.0K |
| 15:12 |
2,346.11 |
2,346.20 |
2,346.09 |
2,346.20 |
0.0K |
| 15:13 |
2,346.21 |
2,346.25 |
2,346.03 |
2,346.03 |
0.0K |
| 15:14 |
2,345.78 |
2,345.96 |
2,345.78 |
2,345.95 |
0.0K |
| 15:15 |
2,345.97 |
2,345.97 |
2,345.57 |
2,345.57 |
0.0K |
| 15:16 |
2,345.27 |
2,345.46 |
2,345.19 |
2,345.46 |
0.0K |
| 15:17 |
2,345.60 |
2,345.73 |
2,345.52 |
2,345.52 |
0.0K |
| 15:18 |
2,345.46 |
2,345.46 |
2,345.31 |
2,345.31 |
0.0K |
| 15:19 |
2,345.23 |
2,345.31 |
2,345.23 |
2,345.29 |
0.0K |
| 15:20 |
2,345.35 |
2,345.35 |
2,345.18 |
2,345.18 |
0.0K |
| 15:21 |
2,345.25 |
2,345.26 |
2,345.22 |
2,345.22 |
0.0K |
| 15:22 |
2,345.41 |
2,345.41 |
2,345.13 |
2,345.19 |
0.0K |
| 15:23 |
2,345.18 |
2,345.18 |
2,344.99 |
2,345.04 |
0.0K |
| 15:24 |
2,344.90 |
2,345.18 |
2,344.89 |
2,345.18 |
0.0K |
| 15:25 |
2,345.11 |
2,345.23 |
2,344.90 |
2,344.90 |
0.0K |
| 15:26 |
2,344.75 |
2,344.75 |
2,344.43 |
2,344.46 |
0.0K |
| 15:27 |
2,344.53 |
2,344.53 |
2,344.10 |
2,344.10 |
0.0K |
| 15:28 |
2,344.00 |
2,344.06 |
2,343.80 |
2,343.82 |
0.0K |
| 15:29 |
2,343.97 |
2,343.97 |
2,343.71 |
2,343.71 |
0.0K |
| 15:30 |
2,343.78 |
2,343.97 |
2,343.77 |
2,343.97 |
0.0K |
| 15:31 |
2,344.20 |
2,344.38 |
2,344.19 |
2,344.38 |
0.0K |
| 15:32 |
2,344.30 |
2,344.30 |
2,343.80 |
2,344.03 |
0.0K |
| 15:33 |
2,344.12 |
2,344.12 |
2,343.34 |
2,343.34 |
0.0K |
| 15:34 |
2,343.19 |
2,343.27 |
2,343.07 |
2,343.07 |
0.0K |
| 15:35 |
2,343.05 |
2,343.53 |
2,343.05 |
2,343.53 |
0.0K |
| 15:36 |
2,343.63 |
2,343.63 |
2,343.00 |
2,343.00 |
0.0K |
| 15:37 |
2,342.92 |
2,343.01 |
2,342.92 |
2,342.95 |
0.0K |
| 15:38 |
2,342.88 |
2,343.06 |
2,342.88 |
2,343.06 |
0.0K |
| 15:39 |
2,343.54 |
2,343.79 |
2,343.54 |
2,343.79 |
0.0K |
| 15:40 |
2,343.65 |
2,343.65 |
2,342.99 |
2,342.99 |
0.0K |
| 15:41 |
2,343.00 |
2,343.00 |
2,342.81 |
2,342.81 |
0.0K |
| 15:42 |
2,342.99 |
2,342.99 |
2,342.79 |
2,342.99 |
0.0K |
| 15:43 |
2,342.42 |
2,342.42 |
2,342.03 |
2,342.08 |
0.0K |
| 15:44 |
2,342.07 |
2,342.07 |
2,341.69 |
2,341.69 |
0.0K |
| 15:45 |
2,341.63 |
2,341.79 |
2,341.60 |
2,341.76 |
0.0K |
| 15:46 |
2,341.66 |
2,341.66 |
2,341.61 |
2,341.66 |
0.0K |
| 15:47 |
2,341.43 |
2,341.47 |
2,341.39 |
2,341.47 |
0.0K |
| 15:48 |
2,341.83 |
2,342.20 |
2,341.83 |
2,342.20 |
0.0K |
| 15:49 |
2,342.34 |
2,342.55 |
2,342.34 |
2,342.52 |
0.0K |
| 15:50 |
2,342.67 |
2,345.20 |
2,342.67 |
2,345.20 |
0.0K |
| 15:51 |
2,345.08 |
2,345.08 |
2,344.97 |
2,344.99 |
0.0K |
| 15:52 |
2,344.77 |
2,345.14 |
2,344.77 |
2,345.05 |
0.0K |
| 15:53 |
2,345.38 |
2,345.74 |
2,345.38 |
2,345.57 |
0.0K |
| 15:54 |
2,345.50 |
2,345.93 |
2,345.50 |
2,345.93 |
0.0K |
| 15:55 |
2,345.72 |
2,345.86 |
2,345.72 |
2,345.74 |
0.0K |
| 15:56 |
2,345.54 |
2,345.55 |
2,345.36 |
2,345.46 |
0.0K |
| 15:57 |
2,345.42 |
2,345.48 |
2,345.23 |
2,345.23 |
0.0K |
| 15:58 |
2,345.53 |
2,345.53 |
2,344.94 |
2,344.94 |
0.0K |
| 15:59 |
2,344.78 |
2,345.12 |
2,344.78 |
2,345.12 |
0.0K |
| 16:00 |
2,344.79 |
2,345.08 |
2,344.79 |
2,345.08 |
0.0K |
| 16:01 |
2,345.08 |
2,345.08 |
2,345.08 |
2,345.08 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|