| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,346.77 |
2,352.71 |
2,346.77 |
2,351.13 |
0.0K |
| 09:31 |
2,350.60 |
2,351.37 |
2,350.60 |
2,351.00 |
0.0K |
| 09:32 |
2,351.19 |
2,351.21 |
2,350.66 |
2,351.21 |
0.0K |
| 09:33 |
2,351.71 |
2,351.71 |
2,350.79 |
2,350.79 |
0.0K |
| 09:34 |
2,351.16 |
2,351.16 |
2,350.72 |
2,350.72 |
0.0K |
| 09:35 |
2,351.08 |
2,351.61 |
2,351.02 |
2,351.61 |
0.0K |
| 09:36 |
2,350.90 |
2,351.70 |
2,350.90 |
2,351.63 |
0.0K |
| 09:37 |
2,351.78 |
2,352.50 |
2,351.78 |
2,352.50 |
0.0K |
| 09:38 |
2,352.72 |
2,353.20 |
2,352.72 |
2,352.75 |
0.0K |
| 09:39 |
2,352.63 |
2,352.70 |
2,352.27 |
2,352.27 |
0.0K |
| 09:40 |
2,352.19 |
2,352.44 |
2,352.12 |
2,352.44 |
0.0K |
| 09:41 |
2,352.21 |
2,353.13 |
2,352.21 |
2,353.13 |
0.0K |
| 09:42 |
2,353.15 |
2,353.15 |
2,352.70 |
2,352.80 |
0.0K |
| 09:43 |
2,352.93 |
2,352.93 |
2,352.81 |
2,352.87 |
0.0K |
| 09:44 |
2,352.63 |
2,352.86 |
2,352.50 |
2,352.86 |
0.0K |
| 09:45 |
2,352.89 |
2,352.89 |
2,352.09 |
2,352.09 |
0.0K |
| 09:46 |
2,352.03 |
2,353.32 |
2,352.03 |
2,353.32 |
0.0K |
| 09:47 |
2,353.22 |
2,353.22 |
2,352.91 |
2,352.91 |
0.0K |
| 09:48 |
2,352.79 |
2,353.01 |
2,352.64 |
2,352.64 |
0.0K |
| 09:49 |
2,352.70 |
2,352.70 |
2,352.33 |
2,352.33 |
0.0K |
| 09:50 |
2,352.28 |
2,352.36 |
2,352.12 |
2,352.26 |
0.0K |
| 09:51 |
2,352.28 |
2,352.51 |
2,352.02 |
2,352.02 |
0.0K |
| 09:52 |
2,351.94 |
2,351.94 |
2,351.53 |
2,351.82 |
0.0K |
| 09:53 |
2,351.80 |
2,351.97 |
2,351.80 |
2,351.97 |
0.0K |
| 09:54 |
2,352.04 |
2,352.13 |
2,351.38 |
2,351.38 |
0.0K |
| 09:55 |
2,351.51 |
2,352.41 |
2,351.51 |
2,352.41 |
0.0K |
| 09:56 |
2,352.55 |
2,352.55 |
2,351.86 |
2,352.54 |
0.0K |
| 09:57 |
2,352.78 |
2,353.23 |
2,352.78 |
2,353.23 |
0.0K |
| 09:58 |
2,353.38 |
2,353.84 |
2,353.22 |
2,353.84 |
0.0K |
| 09:59 |
2,353.82 |
2,353.92 |
2,353.72 |
2,353.72 |
0.0K |
| 10:00 |
2,354.13 |
2,354.39 |
2,354.11 |
2,354.12 |
0.0K |
| 10:01 |
2,354.02 |
2,354.35 |
2,354.02 |
2,354.35 |
0.0K |
| 10:02 |
2,354.30 |
2,355.07 |
2,354.23 |
2,355.07 |
0.0K |
| 10:03 |
2,355.19 |
2,355.54 |
2,355.19 |
2,355.54 |
0.0K |
| 10:04 |
2,356.59 |
2,356.59 |
2,356.02 |
2,356.02 |
0.0K |
| 10:05 |
2,356.33 |
2,356.38 |
2,356.00 |
2,356.38 |
0.0K |
| 10:06 |
2,356.25 |
2,356.25 |
2,355.81 |
2,356.17 |
0.0K |
| 10:07 |
2,356.18 |
2,356.60 |
2,356.18 |
2,356.60 |
0.0K |
| 10:08 |
2,356.46 |
2,356.46 |
2,356.35 |
2,356.46 |
0.0K |
| 10:09 |
2,356.58 |
2,357.43 |
2,356.58 |
2,357.08 |
0.0K |
| 10:10 |
2,356.88 |
2,356.91 |
2,356.86 |
2,356.91 |
0.0K |
| 10:11 |
2,356.93 |
2,357.03 |
2,356.63 |
2,356.63 |
0.0K |
| 10:12 |
2,356.50 |
2,357.15 |
2,356.50 |
2,357.13 |
0.0K |
| 10:13 |
2,357.17 |
2,357.18 |
2,356.87 |
2,357.18 |
0.0K |
| 10:14 |
2,357.04 |
2,357.37 |
2,357.04 |
2,357.25 |
0.0K |
| 10:15 |
2,357.38 |
2,357.38 |
2,357.12 |
2,357.26 |
0.0K |
| 10:16 |
2,357.22 |
2,357.47 |
2,357.22 |
2,357.25 |
0.0K |
| 10:17 |
2,357.40 |
2,357.40 |
2,356.29 |
2,356.29 |
0.0K |
| 10:18 |
2,356.00 |
2,356.00 |
2,355.43 |
2,355.43 |
0.0K |
| 10:19 |
2,355.47 |
2,355.80 |
2,355.40 |
2,355.80 |
0.0K |
| 10:20 |
2,356.00 |
2,356.00 |
2,355.59 |
2,355.82 |
0.0K |
| 10:21 |
2,355.82 |
2,355.86 |
2,355.64 |
2,355.64 |
0.0K |
| 10:22 |
2,355.46 |
2,355.46 |
2,355.31 |
2,355.45 |
0.0K |
| 10:23 |
2,355.28 |
2,355.28 |
2,355.01 |
2,355.01 |
0.0K |
| 10:24 |
2,354.83 |
2,354.86 |
2,354.59 |
2,354.59 |
0.0K |
| 10:25 |
2,354.14 |
2,354.14 |
2,353.87 |
2,354.10 |
0.0K |
| 10:26 |
2,354.18 |
2,354.18 |
2,354.09 |
2,354.10 |
0.0K |
| 10:27 |
2,354.09 |
2,354.09 |
2,353.89 |
2,353.89 |
0.0K |
| 10:28 |
2,354.26 |
2,354.35 |
2,353.86 |
2,353.86 |
0.0K |
| 10:29 |
2,353.97 |
2,353.97 |
2,353.62 |
2,353.62 |
0.0K |
| 10:30 |
2,354.01 |
2,354.51 |
2,354.01 |
2,354.10 |
0.0K |
| 10:31 |
2,353.58 |
2,353.62 |
2,353.44 |
2,353.62 |
0.0K |
| 10:32 |
2,353.50 |
2,353.50 |
2,353.30 |
2,353.30 |
0.0K |
| 10:33 |
2,353.48 |
2,353.58 |
2,353.45 |
2,353.54 |
0.0K |
| 10:34 |
2,353.57 |
2,353.63 |
2,353.47 |
2,353.63 |
0.0K |
| 10:35 |
2,353.71 |
2,353.71 |
2,353.29 |
2,353.29 |
0.0K |
| 10:36 |
2,353.47 |
2,353.59 |
2,353.35 |
2,353.35 |
0.0K |
| 10:37 |
2,353.21 |
2,353.21 |
2,353.07 |
2,353.07 |
0.0K |
| 10:38 |
2,352.87 |
2,352.99 |
2,352.87 |
2,352.92 |
0.0K |
| 10:39 |
2,353.04 |
2,353.04 |
2,352.83 |
2,352.83 |
0.0K |
| 10:40 |
2,352.61 |
2,352.61 |
2,351.88 |
2,351.88 |
0.0K |
| 10:41 |
2,351.80 |
2,351.80 |
2,351.60 |
2,351.60 |
0.0K |
| 10:42 |
2,351.51 |
2,351.51 |
2,350.94 |
2,350.94 |
0.0K |
| 10:43 |
2,350.61 |
2,350.61 |
2,350.40 |
2,350.51 |
0.0K |
| 10:44 |
2,350.62 |
2,350.62 |
2,350.06 |
2,350.06 |
0.0K |
| 10:45 |
2,350.00 |
2,350.00 |
2,349.62 |
2,349.62 |
0.0K |
| 10:46 |
2,349.56 |
2,349.56 |
2,349.32 |
2,349.46 |
0.0K |
| 10:47 |
2,349.28 |
2,349.28 |
2,349.00 |
2,349.00 |
0.0K |
| 10:48 |
2,348.92 |
2,348.92 |
2,348.59 |
2,348.62 |
0.0K |
| 10:49 |
2,348.76 |
2,348.94 |
2,348.53 |
2,348.53 |
0.0K |
| 10:50 |
2,348.64 |
2,349.36 |
2,348.58 |
2,349.36 |
0.0K |
| 10:51 |
2,349.74 |
2,349.76 |
2,349.68 |
2,349.76 |
0.0K |
| 10:52 |
2,349.71 |
2,349.84 |
2,349.59 |
2,349.59 |
0.0K |
| 10:53 |
2,349.75 |
2,349.95 |
2,349.75 |
2,349.95 |
0.0K |
| 10:54 |
2,349.85 |
2,349.85 |
2,349.70 |
2,349.70 |
0.0K |
| 10:55 |
2,349.65 |
2,350.08 |
2,349.65 |
2,350.08 |
0.0K |
| 10:56 |
2,350.20 |
2,350.33 |
2,350.20 |
2,350.27 |
0.0K |
| 10:57 |
2,350.27 |
2,350.48 |
2,350.27 |
2,350.40 |
0.0K |
| 10:58 |
2,350.41 |
2,350.42 |
2,350.33 |
2,350.33 |
0.0K |
| 10:59 |
2,350.29 |
2,350.56 |
2,350.29 |
2,350.56 |
0.0K |
| 11:00 |
2,350.60 |
2,350.73 |
2,350.48 |
2,350.48 |
0.0K |
| 11:01 |
2,350.57 |
2,351.12 |
2,350.57 |
2,351.12 |
0.0K |
| 11:02 |
2,351.21 |
2,351.44 |
2,351.15 |
2,351.44 |
0.0K |
| 11:03 |
2,351.47 |
2,351.98 |
2,351.47 |
2,351.98 |
0.0K |
| 11:04 |
2,352.00 |
2,352.00 |
2,351.78 |
2,351.80 |
0.0K |
| 11:05 |
2,351.85 |
2,351.85 |
2,351.70 |
2,351.76 |
0.0K |
| 11:06 |
2,351.88 |
2,352.05 |
2,351.88 |
2,352.03 |
0.0K |
| 11:07 |
2,352.07 |
2,352.27 |
2,352.02 |
2,352.02 |
0.0K |
| 11:08 |
2,352.06 |
2,352.06 |
2,351.52 |
2,351.52 |
0.0K |
| 11:09 |
2,351.58 |
2,351.58 |
2,351.15 |
2,351.15 |
0.0K |
| 11:10 |
2,351.20 |
2,351.55 |
2,351.14 |
2,351.55 |
0.0K |
| 11:11 |
2,351.68 |
2,352.21 |
2,351.68 |
2,352.21 |
0.0K |
| 11:12 |
2,352.54 |
2,352.73 |
2,352.49 |
2,352.73 |
0.0K |
| 11:13 |
2,352.52 |
2,352.72 |
2,352.51 |
2,352.72 |
0.0K |
| 11:14 |
2,352.88 |
2,352.89 |
2,352.81 |
2,352.89 |
0.0K |
| 11:15 |
2,353.05 |
2,353.22 |
2,353.05 |
2,353.22 |
0.0K |
| 11:16 |
2,352.98 |
2,353.36 |
2,352.98 |
2,353.22 |
0.0K |
| 11:17 |
2,353.25 |
2,353.25 |
2,353.01 |
2,353.01 |
0.0K |
| 11:18 |
2,352.90 |
2,352.90 |
2,352.66 |
2,352.89 |
0.0K |
| 11:19 |
2,352.89 |
2,353.08 |
2,352.80 |
2,353.08 |
0.0K |
| 11:20 |
2,352.84 |
2,353.09 |
2,352.81 |
2,353.05 |
0.0K |
| 11:21 |
2,352.95 |
2,353.31 |
2,352.95 |
2,353.31 |
0.0K |
| 11:22 |
2,353.42 |
2,353.90 |
2,353.42 |
2,353.51 |
0.0K |
| 11:23 |
2,353.45 |
2,353.77 |
2,353.45 |
2,353.72 |
0.0K |
| 11:24 |
2,353.85 |
2,353.85 |
2,353.43 |
2,353.43 |
0.0K |
| 11:25 |
2,353.25 |
2,353.29 |
2,353.25 |
2,353.29 |
0.0K |
| 11:26 |
2,353.21 |
2,353.56 |
2,353.21 |
2,353.56 |
0.0K |
| 11:27 |
2,353.45 |
2,353.72 |
2,353.45 |
2,353.62 |
0.0K |
| 11:28 |
2,353.83 |
2,353.89 |
2,353.83 |
2,353.85 |
0.0K |
| 11:29 |
2,353.80 |
2,354.00 |
2,353.80 |
2,353.96 |
0.0K |
| 11:30 |
2,354.08 |
2,354.58 |
2,354.08 |
2,354.55 |
0.0K |
| 11:31 |
2,354.40 |
2,354.40 |
2,353.87 |
2,353.87 |
0.0K |
| 11:32 |
2,353.88 |
2,354.29 |
2,353.88 |
2,354.29 |
0.0K |
| 11:33 |
2,354.33 |
2,354.39 |
2,354.17 |
2,354.39 |
0.0K |
| 11:34 |
2,354.51 |
2,354.64 |
2,354.48 |
2,354.48 |
0.0K |
| 11:35 |
2,354.43 |
2,354.45 |
2,353.95 |
2,353.95 |
0.0K |
| 11:36 |
2,353.65 |
2,353.65 |
2,353.54 |
2,353.54 |
0.0K |
| 11:37 |
2,353.68 |
2,353.71 |
2,353.59 |
2,353.59 |
0.0K |
| 11:38 |
2,353.70 |
2,354.18 |
2,353.70 |
2,354.18 |
0.0K |
| 11:39 |
2,354.09 |
2,354.53 |
2,354.09 |
2,354.53 |
0.0K |
| 11:40 |
2,354.51 |
2,354.51 |
2,354.34 |
2,354.42 |
0.0K |
| 11:41 |
2,354.37 |
2,354.40 |
2,354.15 |
2,354.15 |
0.0K |
| 11:42 |
2,354.39 |
2,354.41 |
2,354.25 |
2,354.41 |
0.0K |
| 11:43 |
2,354.37 |
2,354.37 |
2,354.28 |
2,354.31 |
0.0K |
| 11:44 |
2,354.30 |
2,354.30 |
2,354.20 |
2,354.28 |
0.0K |
| 11:45 |
2,354.27 |
2,354.27 |
2,353.95 |
2,353.95 |
0.0K |
| 11:46 |
2,353.96 |
2,353.97 |
2,353.86 |
2,353.92 |
0.0K |
| 11:47 |
2,353.87 |
2,354.11 |
2,353.86 |
2,354.11 |
0.0K |
| 11:48 |
2,354.05 |
2,354.07 |
2,353.95 |
2,354.07 |
0.0K |
| 11:49 |
2,353.96 |
2,354.09 |
2,353.96 |
2,353.97 |
0.0K |
| 11:50 |
2,354.15 |
2,354.26 |
2,354.15 |
2,354.25 |
0.0K |
| 11:51 |
2,354.13 |
2,354.28 |
2,354.13 |
2,354.20 |
0.0K |
| 11:52 |
2,354.27 |
2,354.28 |
2,354.21 |
2,354.21 |
0.0K |
| 11:53 |
2,354.17 |
2,354.19 |
2,354.15 |
2,354.15 |
0.0K |
| 11:54 |
2,353.79 |
2,353.79 |
2,353.24 |
2,353.28 |
0.0K |
| 11:55 |
2,353.21 |
2,353.21 |
2,353.10 |
2,353.10 |
0.0K |
| 11:56 |
2,353.27 |
2,353.51 |
2,353.24 |
2,353.51 |
0.0K |
| 11:57 |
2,353.41 |
2,353.56 |
2,353.41 |
2,353.42 |
0.0K |
| 11:58 |
2,353.47 |
2,353.61 |
2,353.45 |
2,353.61 |
0.0K |
| 11:59 |
2,353.69 |
2,353.69 |
2,353.53 |
2,353.63 |
0.0K |
| 12:00 |
2,353.58 |
2,354.16 |
2,353.58 |
2,354.16 |
0.0K |
| 12:01 |
2,354.15 |
2,354.15 |
2,354.07 |
2,354.08 |
0.0K |
| 12:02 |
2,354.18 |
2,354.57 |
2,354.18 |
2,354.49 |
0.0K |
| 12:03 |
2,354.43 |
2,354.43 |
2,354.26 |
2,354.26 |
0.0K |
| 12:04 |
2,354.26 |
2,354.29 |
2,354.07 |
2,354.07 |
0.0K |
| 12:05 |
2,354.07 |
2,354.07 |
2,353.96 |
2,354.01 |
0.0K |
| 12:06 |
2,354.00 |
2,354.43 |
2,354.00 |
2,354.43 |
0.0K |
| 12:07 |
2,354.22 |
2,354.25 |
2,354.08 |
2,354.08 |
0.0K |
| 12:08 |
2,354.02 |
2,354.02 |
2,353.61 |
2,353.61 |
0.0K |
| 12:09 |
2,353.78 |
2,354.01 |
2,353.78 |
2,353.95 |
0.0K |
| 12:10 |
2,353.99 |
2,353.99 |
2,353.80 |
2,353.82 |
0.0K |
| 12:11 |
2,353.94 |
2,354.37 |
2,353.93 |
2,354.37 |
0.0K |
| 12:12 |
2,354.56 |
2,354.98 |
2,354.56 |
2,354.98 |
0.0K |
| 12:13 |
2,354.89 |
2,354.89 |
2,354.74 |
2,354.74 |
0.0K |
| 12:14 |
2,354.74 |
2,354.84 |
2,354.74 |
2,354.84 |
0.0K |
| 12:15 |
2,354.84 |
2,355.00 |
2,354.84 |
2,355.00 |
0.0K |
| 12:16 |
2,354.78 |
2,354.81 |
2,354.74 |
2,354.81 |
0.0K |
| 12:17 |
2,354.67 |
2,355.10 |
2,354.67 |
2,355.08 |
0.0K |
| 12:18 |
2,355.04 |
2,355.40 |
2,355.04 |
2,355.30 |
0.0K |
| 12:19 |
2,355.34 |
2,355.34 |
2,354.90 |
2,354.90 |
0.0K |
| 12:20 |
2,354.88 |
2,354.88 |
2,354.75 |
2,354.75 |
0.0K |
| 12:21 |
2,354.75 |
2,354.88 |
2,354.72 |
2,354.88 |
0.0K |
| 12:22 |
2,354.79 |
2,354.81 |
2,354.52 |
2,354.52 |
0.0K |
| 12:23 |
2,354.56 |
2,354.56 |
2,354.35 |
2,354.35 |
0.0K |
| 12:24 |
2,354.24 |
2,354.24 |
2,353.95 |
2,354.08 |
0.0K |
| 12:25 |
2,354.05 |
2,354.12 |
2,353.99 |
2,354.12 |
0.0K |
| 12:26 |
2,354.16 |
2,354.40 |
2,354.16 |
2,354.40 |
0.0K |
| 12:27 |
2,354.42 |
2,354.42 |
2,354.27 |
2,354.27 |
0.0K |
| 12:28 |
2,354.27 |
2,354.27 |
2,354.16 |
2,354.16 |
0.0K |
| 12:29 |
2,354.19 |
2,354.19 |
2,353.74 |
2,353.75 |
0.0K |
| 12:30 |
2,353.64 |
2,354.13 |
2,353.64 |
2,354.13 |
0.0K |
| 12:31 |
2,354.08 |
2,354.62 |
2,354.08 |
2,354.62 |
0.0K |
| 12:32 |
2,354.72 |
2,355.13 |
2,354.72 |
2,355.13 |
0.0K |
| 12:33 |
2,355.24 |
2,355.45 |
2,355.24 |
2,355.45 |
0.0K |
| 12:34 |
2,355.37 |
2,355.37 |
2,355.16 |
2,355.18 |
0.0K |
| 12:35 |
2,355.18 |
2,355.18 |
2,355.07 |
2,355.13 |
0.0K |
| 12:36 |
2,355.09 |
2,355.09 |
2,354.57 |
2,354.57 |
0.0K |
| 12:37 |
2,354.49 |
2,354.49 |
2,354.35 |
2,354.35 |
0.0K |
| 12:38 |
2,354.34 |
2,354.34 |
2,354.18 |
2,354.18 |
0.0K |
| 12:39 |
2,354.22 |
2,354.22 |
2,354.08 |
2,354.08 |
0.0K |
| 12:40 |
2,354.04 |
2,354.45 |
2,354.04 |
2,354.45 |
0.0K |
| 12:41 |
2,354.39 |
2,354.71 |
2,354.39 |
2,354.71 |
0.0K |
| 12:42 |
2,354.71 |
2,354.71 |
2,354.48 |
2,354.60 |
0.0K |
| 12:43 |
2,354.85 |
2,354.85 |
2,354.56 |
2,354.56 |
0.0K |
| 12:44 |
2,354.53 |
2,354.53 |
2,354.33 |
2,354.33 |
0.0K |
| 12:45 |
2,354.23 |
2,354.23 |
2,354.08 |
2,354.12 |
0.0K |
| 12:46 |
2,354.21 |
2,354.36 |
2,354.21 |
2,354.36 |
0.0K |
| 12:47 |
2,354.45 |
2,354.54 |
2,354.45 |
2,354.54 |
0.0K |
| 12:48 |
2,354.96 |
2,355.24 |
2,354.96 |
2,355.24 |
0.0K |
| 12:49 |
2,355.33 |
2,355.34 |
2,355.30 |
2,355.34 |
0.0K |
| 12:50 |
2,355.38 |
2,355.38 |
2,355.21 |
2,355.27 |
0.0K |
| 12:51 |
2,355.19 |
2,355.59 |
2,355.19 |
2,355.36 |
0.0K |
| 12:52 |
2,355.42 |
2,355.54 |
2,355.42 |
2,355.48 |
0.0K |
| 12:53 |
2,355.48 |
2,355.48 |
2,355.30 |
2,355.32 |
0.0K |
| 12:54 |
2,355.39 |
2,355.84 |
2,355.39 |
2,355.84 |
0.0K |
| 12:55 |
2,355.94 |
2,355.99 |
2,355.91 |
2,355.99 |
0.0K |
| 12:56 |
2,355.86 |
2,355.87 |
2,355.84 |
2,355.84 |
0.0K |
| 12:57 |
2,355.67 |
2,355.78 |
2,355.67 |
2,355.78 |
0.0K |
| 12:58 |
2,355.78 |
2,355.94 |
2,355.70 |
2,355.94 |
0.0K |
| 12:59 |
2,356.00 |
2,356.13 |
2,355.94 |
2,356.10 |
0.0K |
| 13:00 |
2,355.88 |
2,356.13 |
2,355.88 |
2,356.13 |
0.0K |
| 13:01 |
2,356.07 |
2,356.08 |
2,356.05 |
2,356.07 |
0.0K |
| 13:02 |
2,356.07 |
2,356.07 |
2,355.78 |
2,355.82 |
0.0K |
| 13:03 |
2,355.69 |
2,356.38 |
2,355.55 |
2,356.38 |
0.0K |
| 13:04 |
2,356.36 |
2,356.36 |
2,356.28 |
2,356.33 |
0.0K |
| 13:05 |
2,356.38 |
2,356.49 |
2,356.38 |
2,356.44 |
0.0K |
| 13:06 |
2,356.33 |
2,356.33 |
2,356.21 |
2,356.22 |
0.0K |
| 13:07 |
2,356.13 |
2,356.13 |
2,355.55 |
2,355.55 |
0.0K |
| 13:08 |
2,355.48 |
2,355.48 |
2,354.72 |
2,354.72 |
0.0K |
| 13:09 |
2,354.53 |
2,354.53 |
2,354.09 |
2,354.09 |
0.0K |
| 13:10 |
2,353.84 |
2,353.84 |
2,353.66 |
2,353.66 |
0.0K |
| 13:11 |
2,353.76 |
2,353.76 |
2,353.64 |
2,353.64 |
0.0K |
| 13:12 |
2,353.68 |
2,354.05 |
2,353.68 |
2,354.02 |
0.0K |
| 13:13 |
2,354.32 |
2,354.48 |
2,354.32 |
2,354.42 |
0.0K |
| 13:14 |
2,354.34 |
2,354.68 |
2,354.05 |
2,354.05 |
0.0K |
| 13:15 |
2,354.80 |
2,355.12 |
2,354.80 |
2,355.12 |
0.0K |
| 13:16 |
2,355.07 |
2,355.07 |
2,354.96 |
2,354.98 |
0.0K |
| 13:17 |
2,354.77 |
2,354.95 |
2,354.77 |
2,354.91 |
0.0K |
| 13:18 |
2,354.81 |
2,354.85 |
2,354.71 |
2,354.85 |
0.0K |
| 13:19 |
2,354.90 |
2,355.12 |
2,354.90 |
2,355.12 |
0.0K |
| 13:20 |
2,355.14 |
2,355.50 |
2,355.14 |
2,355.50 |
0.0K |
| 13:21 |
2,355.65 |
2,355.97 |
2,355.65 |
2,355.97 |
0.0K |
| 13:22 |
2,356.16 |
2,356.19 |
2,356.05 |
2,356.05 |
0.0K |
| 13:23 |
2,355.97 |
2,356.02 |
2,355.89 |
2,355.89 |
0.0K |
| 13:24 |
2,356.05 |
2,356.07 |
2,355.78 |
2,355.78 |
0.0K |
| 13:25 |
2,355.78 |
2,356.11 |
2,355.78 |
2,356.11 |
0.0K |
| 13:26 |
2,356.19 |
2,356.19 |
2,356.19 |
2,356.19 |
0.0K |
| 13:27 |
2,356.15 |
2,356.15 |
2,355.96 |
2,355.96 |
0.0K |
| 13:28 |
2,355.86 |
2,355.91 |
2,355.58 |
2,355.58 |
0.0K |
| 13:29 |
2,355.58 |
2,355.86 |
2,355.58 |
2,355.86 |
0.0K |
| 13:30 |
2,355.87 |
2,355.89 |
2,355.72 |
2,355.89 |
0.0K |
| 13:31 |
2,355.92 |
2,355.95 |
2,355.63 |
2,355.63 |
0.0K |
| 13:32 |
2,355.55 |
2,355.55 |
2,355.32 |
2,355.32 |
0.0K |
| 13:33 |
2,355.30 |
2,355.30 |
2,355.29 |
2,355.29 |
0.0K |
| 13:34 |
2,355.17 |
2,355.17 |
2,354.85 |
2,354.85 |
0.0K |
| 13:35 |
2,354.83 |
2,354.83 |
2,354.71 |
2,354.80 |
0.0K |
| 13:36 |
2,354.79 |
2,354.79 |
2,354.71 |
2,354.73 |
0.0K |
| 13:37 |
2,354.75 |
2,354.75 |
2,354.54 |
2,354.54 |
0.0K |
| 13:38 |
2,354.47 |
2,354.47 |
2,354.03 |
2,354.03 |
0.0K |
| 13:39 |
2,354.06 |
2,354.41 |
2,354.05 |
2,354.41 |
0.0K |
| 13:40 |
2,354.46 |
2,354.52 |
2,354.41 |
2,354.52 |
0.0K |
| 13:41 |
2,354.58 |
2,354.65 |
2,354.50 |
2,354.65 |
0.0K |
| 13:42 |
2,354.73 |
2,354.95 |
2,354.73 |
2,354.95 |
0.0K |
| 13:43 |
2,354.86 |
2,354.93 |
2,354.86 |
2,354.90 |
0.0K |
| 13:44 |
2,354.91 |
2,354.91 |
2,354.79 |
2,354.79 |
0.0K |
| 13:45 |
2,354.76 |
2,354.76 |
2,354.67 |
2,354.70 |
0.0K |
| 13:46 |
2,354.67 |
2,354.80 |
2,354.67 |
2,354.80 |
0.0K |
| 13:47 |
2,355.04 |
2,355.11 |
2,355.00 |
2,355.11 |
0.0K |
| 13:48 |
2,355.18 |
2,355.29 |
2,355.14 |
2,355.29 |
0.0K |
| 13:49 |
2,355.26 |
2,355.26 |
2,355.25 |
2,355.25 |
0.0K |
| 13:50 |
2,355.37 |
2,355.74 |
2,355.37 |
2,355.74 |
0.0K |
| 13:51 |
2,355.74 |
2,355.78 |
2,355.71 |
2,355.78 |
0.0K |
| 13:52 |
2,355.80 |
2,355.80 |
2,355.57 |
2,355.57 |
0.0K |
| 13:53 |
2,355.53 |
2,355.59 |
2,355.40 |
2,355.55 |
0.0K |
| 13:54 |
2,355.73 |
2,355.79 |
2,355.62 |
2,355.62 |
0.0K |
| 13:55 |
2,355.49 |
2,355.49 |
2,355.01 |
2,355.01 |
0.0K |
| 13:56 |
2,354.93 |
2,355.04 |
2,354.93 |
2,354.98 |
0.0K |
| 13:57 |
2,354.81 |
2,355.04 |
2,354.75 |
2,355.04 |
0.0K |
| 13:58 |
2,354.94 |
2,354.94 |
2,354.62 |
2,354.62 |
0.0K |
| 13:59 |
2,354.57 |
2,354.59 |
2,354.57 |
2,354.59 |
0.0K |
| 14:00 |
2,354.63 |
2,354.63 |
2,354.50 |
2,354.50 |
0.0K |
| 14:01 |
2,354.57 |
2,354.57 |
2,354.47 |
2,354.54 |
0.0K |
| 14:02 |
2,354.54 |
2,354.57 |
2,354.45 |
2,354.57 |
0.0K |
| 14:03 |
2,354.59 |
2,354.69 |
2,354.59 |
2,354.64 |
0.0K |
| 14:04 |
2,354.58 |
2,354.66 |
2,354.58 |
2,354.63 |
0.0K |
| 14:05 |
2,354.72 |
2,354.90 |
2,354.72 |
2,354.77 |
0.0K |
| 14:06 |
2,354.96 |
2,355.26 |
2,354.96 |
2,355.26 |
0.0K |
| 14:07 |
2,355.26 |
2,355.43 |
2,355.26 |
2,355.43 |
0.0K |
| 14:08 |
2,355.38 |
2,355.95 |
2,355.38 |
2,355.95 |
0.0K |
| 14:09 |
2,356.01 |
2,356.11 |
2,356.01 |
2,356.11 |
0.0K |
| 14:10 |
2,356.06 |
2,356.11 |
2,355.88 |
2,356.11 |
0.0K |
| 14:11 |
2,356.11 |
2,356.14 |
2,356.11 |
2,356.13 |
0.0K |
| 14:12 |
2,356.02 |
2,356.10 |
2,356.02 |
2,356.10 |
0.0K |
| 14:13 |
2,356.10 |
2,356.15 |
2,355.95 |
2,355.95 |
0.0K |
| 14:14 |
2,355.87 |
2,355.87 |
2,355.63 |
2,355.63 |
0.0K |
| 14:15 |
2,355.64 |
2,355.67 |
2,355.55 |
2,355.55 |
0.0K |
| 14:16 |
2,355.54 |
2,355.58 |
2,355.54 |
2,355.54 |
0.0K |
| 14:17 |
2,355.54 |
2,355.54 |
2,355.41 |
2,355.41 |
0.0K |
| 14:18 |
2,355.42 |
2,355.44 |
2,355.35 |
2,355.35 |
0.0K |
| 14:19 |
2,355.14 |
2,355.14 |
2,354.89 |
2,354.89 |
0.0K |
| 14:20 |
2,354.90 |
2,354.90 |
2,354.65 |
2,354.65 |
0.0K |
| 14:21 |
2,354.68 |
2,355.06 |
2,354.68 |
2,355.06 |
0.0K |
| 14:22 |
2,354.93 |
2,354.98 |
2,354.74 |
2,354.74 |
0.0K |
| 14:23 |
2,354.62 |
2,354.62 |
2,354.58 |
2,354.62 |
0.0K |
| 14:24 |
2,354.56 |
2,355.07 |
2,354.56 |
2,355.07 |
0.0K |
| 14:25 |
2,355.01 |
2,355.04 |
2,354.67 |
2,354.67 |
0.0K |
| 14:26 |
2,354.69 |
2,354.85 |
2,354.67 |
2,354.85 |
0.0K |
| 14:27 |
2,354.82 |
2,354.84 |
2,354.69 |
2,354.69 |
0.0K |
| 14:28 |
2,354.82 |
2,355.07 |
2,354.82 |
2,355.07 |
0.0K |
| 14:29 |
2,354.94 |
2,354.94 |
2,354.62 |
2,354.62 |
0.0K |
| 14:30 |
2,354.54 |
2,354.76 |
2,354.54 |
2,354.62 |
0.0K |
| 14:31 |
2,354.84 |
2,355.60 |
2,354.84 |
2,355.60 |
0.0K |
| 14:32 |
2,355.60 |
2,355.95 |
2,355.60 |
2,355.95 |
0.0K |
| 14:33 |
2,356.09 |
2,356.11 |
2,356.09 |
2,356.11 |
0.0K |
| 14:34 |
2,356.00 |
2,356.01 |
2,355.89 |
2,356.01 |
0.0K |
| 14:35 |
2,356.07 |
2,356.11 |
2,355.94 |
2,355.97 |
0.0K |
| 14:36 |
2,355.93 |
2,355.98 |
2,355.79 |
2,355.79 |
0.0K |
| 14:37 |
2,355.70 |
2,356.35 |
2,355.70 |
2,356.30 |
0.0K |
| 14:38 |
2,355.53 |
2,355.60 |
2,355.51 |
2,355.60 |
0.0K |
| 14:39 |
2,355.64 |
2,355.64 |
2,355.16 |
2,355.16 |
0.0K |
| 14:40 |
2,355.50 |
2,355.50 |
2,355.29 |
2,355.29 |
0.0K |
| 14:41 |
2,355.01 |
2,355.04 |
2,354.90 |
2,355.04 |
0.0K |
| 14:42 |
2,355.15 |
2,355.15 |
2,354.97 |
2,354.97 |
0.0K |
| 14:43 |
2,354.96 |
2,354.96 |
2,354.82 |
2,354.87 |
0.0K |
| 14:44 |
2,354.74 |
2,354.74 |
2,354.33 |
2,354.33 |
0.0K |
| 14:45 |
2,354.25 |
2,354.34 |
2,354.14 |
2,354.34 |
0.0K |
| 14:46 |
2,354.29 |
2,354.31 |
2,354.25 |
2,354.25 |
0.0K |
| 14:47 |
2,354.21 |
2,354.80 |
2,354.21 |
2,354.80 |
0.0K |
| 14:48 |
2,354.79 |
2,354.79 |
2,354.29 |
2,354.29 |
0.0K |
| 14:49 |
2,354.23 |
2,354.23 |
2,354.04 |
2,354.15 |
0.0K |
| 14:50 |
2,354.28 |
2,354.28 |
2,354.22 |
2,354.22 |
0.0K |
| 14:51 |
2,354.23 |
2,354.41 |
2,354.23 |
2,354.41 |
0.0K |
| 14:52 |
2,354.58 |
2,354.68 |
2,354.54 |
2,354.54 |
0.0K |
| 14:53 |
2,354.51 |
2,354.55 |
2,354.50 |
2,354.52 |
0.0K |
| 14:54 |
2,354.49 |
2,354.65 |
2,354.49 |
2,354.56 |
0.0K |
| 14:55 |
2,354.45 |
2,354.45 |
2,354.33 |
2,354.39 |
0.0K |
| 14:56 |
2,354.32 |
2,354.77 |
2,354.32 |
2,354.77 |
0.0K |
| 14:57 |
2,354.84 |
2,354.93 |
2,354.80 |
2,354.85 |
0.0K |
| 14:58 |
2,355.03 |
2,355.09 |
2,355.03 |
2,355.09 |
0.0K |
| 14:59 |
2,355.11 |
2,355.33 |
2,355.11 |
2,355.33 |
0.0K |
| 15:00 |
2,355.31 |
2,355.31 |
2,355.02 |
2,355.02 |
0.0K |
| 15:01 |
2,354.95 |
2,354.98 |
2,354.93 |
2,354.93 |
0.0K |
| 15:02 |
2,355.06 |
2,355.19 |
2,355.06 |
2,355.17 |
0.0K |
| 15:03 |
2,355.10 |
2,355.10 |
2,354.71 |
2,354.71 |
0.0K |
| 15:04 |
2,354.79 |
2,354.80 |
2,354.75 |
2,354.80 |
0.0K |
| 15:05 |
2,354.75 |
2,354.75 |
2,354.56 |
2,354.56 |
0.0K |
| 15:06 |
2,354.77 |
2,354.77 |
2,354.61 |
2,354.61 |
0.0K |
| 15:07 |
2,354.59 |
2,354.70 |
2,354.59 |
2,354.65 |
0.0K |
| 15:08 |
2,354.21 |
2,354.34 |
2,354.08 |
2,354.34 |
0.0K |
| 15:09 |
2,354.26 |
2,354.26 |
2,354.01 |
2,354.01 |
0.0K |
| 15:10 |
2,353.93 |
2,354.14 |
2,353.93 |
2,354.11 |
0.0K |
| 15:11 |
2,354.15 |
2,354.30 |
2,354.15 |
2,354.30 |
0.0K |
| 15:12 |
2,354.38 |
2,354.38 |
2,354.20 |
2,354.29 |
0.0K |
| 15:13 |
2,354.41 |
2,354.45 |
2,354.41 |
2,354.45 |
0.0K |
| 15:14 |
2,354.52 |
2,354.58 |
2,354.52 |
2,354.58 |
0.0K |
| 15:15 |
2,354.80 |
2,355.22 |
2,354.80 |
2,355.14 |
0.0K |
| 15:16 |
2,355.14 |
2,355.24 |
2,355.14 |
2,355.17 |
0.0K |
| 15:17 |
2,355.17 |
2,355.17 |
2,355.04 |
2,355.17 |
0.0K |
| 15:18 |
2,355.17 |
2,355.47 |
2,355.17 |
2,355.28 |
0.0K |
| 15:19 |
2,355.10 |
2,355.24 |
2,355.10 |
2,355.14 |
0.0K |
| 15:20 |
2,355.11 |
2,355.21 |
2,355.11 |
2,355.16 |
0.0K |
| 15:21 |
2,355.14 |
2,355.14 |
2,354.62 |
2,354.66 |
0.0K |
| 15:22 |
2,354.69 |
2,354.75 |
2,354.63 |
2,354.63 |
0.0K |
| 15:23 |
2,354.70 |
2,354.70 |
2,354.54 |
2,354.54 |
0.0K |
| 15:24 |
2,354.54 |
2,354.58 |
2,354.34 |
2,354.34 |
0.0K |
| 15:25 |
2,354.22 |
2,354.22 |
2,354.03 |
2,354.03 |
0.0K |
| 15:26 |
2,354.00 |
2,354.14 |
2,353.98 |
2,354.14 |
0.0K |
| 15:27 |
2,354.12 |
2,354.12 |
2,353.95 |
2,353.95 |
0.0K |
| 15:28 |
2,354.10 |
2,354.12 |
2,354.06 |
2,354.06 |
0.0K |
| 15:29 |
2,354.13 |
2,354.19 |
2,354.13 |
2,354.18 |
0.0K |
| 15:30 |
2,354.12 |
2,354.19 |
2,354.03 |
2,354.03 |
0.0K |
| 15:31 |
2,353.75 |
2,354.02 |
2,353.75 |
2,354.02 |
0.0K |
| 15:32 |
2,354.00 |
2,354.28 |
2,354.00 |
2,354.19 |
0.0K |
| 15:33 |
2,354.08 |
2,354.13 |
2,354.03 |
2,354.03 |
0.0K |
| 15:34 |
2,353.93 |
2,353.93 |
2,353.72 |
2,353.72 |
0.0K |
| 15:35 |
2,353.69 |
2,353.69 |
2,353.59 |
2,353.65 |
0.0K |
| 15:36 |
2,353.79 |
2,353.93 |
2,353.79 |
2,353.93 |
0.0K |
| 15:37 |
2,354.07 |
2,354.14 |
2,354.06 |
2,354.14 |
0.0K |
| 15:38 |
2,354.14 |
2,354.14 |
2,353.98 |
2,353.98 |
0.0K |
| 15:39 |
2,353.95 |
2,354.01 |
2,353.86 |
2,353.89 |
0.0K |
| 15:40 |
2,353.83 |
2,354.47 |
2,353.83 |
2,354.47 |
0.0K |
| 15:41 |
2,354.51 |
2,354.74 |
2,354.51 |
2,354.74 |
0.0K |
| 15:42 |
2,354.69 |
2,355.10 |
2,354.69 |
2,355.10 |
0.0K |
| 15:43 |
2,355.32 |
2,355.36 |
2,355.20 |
2,355.20 |
0.0K |
| 15:44 |
2,355.13 |
2,355.33 |
2,355.05 |
2,355.31 |
0.0K |
| 15:45 |
2,355.36 |
2,355.39 |
2,355.33 |
2,355.34 |
0.0K |
| 15:46 |
2,355.34 |
2,355.34 |
2,355.16 |
2,355.25 |
0.0K |
| 15:47 |
2,355.18 |
2,355.18 |
2,354.81 |
2,354.81 |
0.0K |
| 15:48 |
2,354.87 |
2,354.88 |
2,354.77 |
2,354.88 |
0.0K |
| 15:49 |
2,354.83 |
2,355.07 |
2,354.83 |
2,355.02 |
0.0K |
| 15:50 |
2,354.86 |
2,354.96 |
2,354.73 |
2,354.91 |
0.0K |
| 15:51 |
2,354.91 |
2,354.91 |
2,354.67 |
2,354.67 |
0.0K |
| 15:52 |
2,354.47 |
2,354.92 |
2,354.47 |
2,354.87 |
0.0K |
| 15:53 |
2,354.88 |
2,355.02 |
2,354.88 |
2,355.02 |
0.0K |
| 15:54 |
2,354.96 |
2,354.96 |
2,354.75 |
2,354.75 |
0.0K |
| 15:55 |
2,354.69 |
2,355.10 |
2,354.67 |
2,354.67 |
0.0K |
| 15:56 |
2,354.45 |
2,354.45 |
2,354.21 |
2,354.21 |
0.0K |
| 15:57 |
2,354.03 |
2,354.17 |
2,354.00 |
2,354.17 |
0.0K |
| 15:58 |
2,354.16 |
2,354.36 |
2,354.12 |
2,354.24 |
0.0K |
| 15:59 |
2,354.15 |
2,354.17 |
2,354.05 |
2,354.05 |
0.0K |
| 16:00 |
2,354.15 |
2,354.22 |
2,354.15 |
2,354.22 |
0.0K |
| 16:01 |
2,354.22 |
2,354.22 |
2,354.22 |
2,354.22 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|