| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,376.09 |
2,376.09 |
2,373.10 |
2,375.38 |
0.0K |
| 09:31 |
2,375.70 |
2,375.70 |
2,374.86 |
2,374.86 |
0.0K |
| 09:32 |
2,374.69 |
2,376.09 |
2,374.69 |
2,376.09 |
0.0K |
| 09:33 |
2,376.61 |
2,377.54 |
2,376.61 |
2,377.54 |
0.0K |
| 09:34 |
2,377.14 |
2,377.41 |
2,377.08 |
2,377.41 |
0.0K |
| 09:35 |
2,377.68 |
2,377.89 |
2,377.22 |
2,377.22 |
0.0K |
| 09:36 |
2,376.59 |
2,376.59 |
2,376.27 |
2,376.42 |
0.0K |
| 09:37 |
2,376.39 |
2,377.12 |
2,376.39 |
2,377.12 |
0.0K |
| 09:38 |
2,377.29 |
2,377.54 |
2,376.90 |
2,377.54 |
0.0K |
| 09:39 |
2,378.01 |
2,378.01 |
2,377.71 |
2,377.80 |
0.0K |
| 09:40 |
2,377.78 |
2,377.88 |
2,377.41 |
2,377.41 |
0.0K |
| 09:41 |
2,377.26 |
2,377.51 |
2,377.03 |
2,377.51 |
0.0K |
| 09:42 |
2,377.14 |
2,377.14 |
2,376.92 |
2,376.97 |
0.0K |
| 09:43 |
2,377.01 |
2,377.01 |
2,376.69 |
2,376.72 |
0.0K |
| 09:44 |
2,377.20 |
2,377.24 |
2,377.14 |
2,377.14 |
0.0K |
| 09:45 |
2,377.24 |
2,377.24 |
2,374.91 |
2,374.91 |
0.0K |
| 09:46 |
2,374.12 |
2,374.18 |
2,373.98 |
2,373.98 |
0.0K |
| 09:47 |
2,374.72 |
2,375.50 |
2,374.72 |
2,375.50 |
0.0K |
| 09:48 |
2,375.55 |
2,375.89 |
2,375.54 |
2,375.54 |
0.0K |
| 09:49 |
2,375.35 |
2,375.64 |
2,375.27 |
2,375.64 |
0.0K |
| 09:50 |
2,376.27 |
2,376.33 |
2,376.17 |
2,376.17 |
0.0K |
| 09:51 |
2,376.19 |
2,376.47 |
2,376.19 |
2,376.47 |
0.0K |
| 09:52 |
2,376.41 |
2,376.41 |
2,376.17 |
2,376.30 |
0.0K |
| 09:53 |
2,376.22 |
2,376.22 |
2,375.87 |
2,376.19 |
0.0K |
| 09:54 |
2,376.07 |
2,376.58 |
2,376.07 |
2,376.58 |
0.0K |
| 09:55 |
2,376.39 |
2,376.39 |
2,376.01 |
2,376.01 |
0.0K |
| 09:56 |
2,376.19 |
2,376.19 |
2,375.82 |
2,375.82 |
0.0K |
| 09:57 |
2,375.94 |
2,376.06 |
2,375.78 |
2,376.06 |
0.0K |
| 09:58 |
2,376.63 |
2,376.81 |
2,376.59 |
2,376.81 |
0.0K |
| 09:59 |
2,376.91 |
2,376.91 |
2,376.74 |
2,376.87 |
0.0K |
| 10:00 |
2,377.15 |
2,377.41 |
2,377.15 |
2,377.41 |
0.0K |
| 10:01 |
2,377.63 |
2,378.86 |
2,377.63 |
2,378.86 |
0.0K |
| 10:02 |
2,379.35 |
2,380.16 |
2,379.35 |
2,380.16 |
0.0K |
| 10:03 |
2,380.34 |
2,380.48 |
2,380.22 |
2,380.36 |
0.0K |
| 10:04 |
2,380.21 |
2,380.31 |
2,380.18 |
2,380.18 |
0.0K |
| 10:05 |
2,380.12 |
2,380.44 |
2,380.12 |
2,380.31 |
0.0K |
| 10:06 |
2,380.00 |
2,380.09 |
2,379.85 |
2,380.09 |
0.0K |
| 10:07 |
2,380.06 |
2,380.20 |
2,379.94 |
2,379.94 |
0.0K |
| 10:08 |
2,379.84 |
2,379.88 |
2,379.69 |
2,379.88 |
0.0K |
| 10:09 |
2,380.25 |
2,380.35 |
2,380.17 |
2,380.35 |
0.0K |
| 10:10 |
2,380.43 |
2,380.57 |
2,379.85 |
2,379.85 |
0.0K |
| 10:11 |
2,379.87 |
2,379.87 |
2,379.29 |
2,379.34 |
0.0K |
| 10:12 |
2,379.64 |
2,380.01 |
2,379.64 |
2,380.01 |
0.0K |
| 10:13 |
2,380.10 |
2,380.57 |
2,380.10 |
2,380.26 |
0.0K |
| 10:14 |
2,380.36 |
2,380.66 |
2,380.36 |
2,380.66 |
0.0K |
| 10:15 |
2,380.86 |
2,381.23 |
2,380.86 |
2,381.23 |
0.0K |
| 10:16 |
2,381.22 |
2,381.91 |
2,381.22 |
2,381.91 |
0.0K |
| 10:17 |
2,381.92 |
2,382.02 |
2,381.73 |
2,381.80 |
0.0K |
| 10:18 |
2,382.21 |
2,382.29 |
2,382.21 |
2,382.28 |
0.0K |
| 10:19 |
2,382.18 |
2,382.18 |
2,381.61 |
2,381.72 |
0.0K |
| 10:20 |
2,381.79 |
2,381.82 |
2,381.14 |
2,381.14 |
0.0K |
| 10:21 |
2,380.85 |
2,381.46 |
2,380.85 |
2,381.46 |
0.0K |
| 10:22 |
2,381.51 |
2,381.77 |
2,381.51 |
2,381.77 |
0.0K |
| 10:23 |
2,381.64 |
2,381.64 |
2,380.90 |
2,380.90 |
0.0K |
| 10:24 |
2,380.69 |
2,380.82 |
2,380.63 |
2,380.63 |
0.0K |
| 10:25 |
2,380.73 |
2,380.95 |
2,380.60 |
2,380.60 |
0.0K |
| 10:26 |
2,380.36 |
2,380.36 |
2,379.66 |
2,379.66 |
0.0K |
| 10:27 |
2,379.65 |
2,380.40 |
2,379.65 |
2,380.40 |
0.0K |
| 10:28 |
2,380.66 |
2,380.71 |
2,380.60 |
2,380.60 |
0.0K |
| 10:29 |
2,380.46 |
2,380.70 |
2,380.46 |
2,380.70 |
0.0K |
| 10:30 |
2,380.83 |
2,381.08 |
2,380.83 |
2,381.05 |
0.0K |
| 10:31 |
2,381.00 |
2,381.68 |
2,381.00 |
2,381.68 |
0.0K |
| 10:32 |
2,381.86 |
2,381.86 |
2,381.80 |
2,381.80 |
0.0K |
| 10:33 |
2,381.78 |
2,382.12 |
2,381.71 |
2,382.12 |
0.0K |
| 10:34 |
2,382.25 |
2,382.47 |
2,382.25 |
2,382.47 |
0.0K |
| 10:35 |
2,382.45 |
2,382.56 |
2,382.45 |
2,382.56 |
0.0K |
| 10:36 |
2,382.80 |
2,383.10 |
2,382.80 |
2,383.10 |
0.0K |
| 10:37 |
2,383.00 |
2,383.00 |
2,382.60 |
2,382.64 |
0.0K |
| 10:38 |
2,382.55 |
2,382.68 |
2,382.36 |
2,382.36 |
0.0K |
| 10:39 |
2,382.40 |
2,382.54 |
2,382.20 |
2,382.54 |
0.0K |
| 10:40 |
2,382.32 |
2,382.45 |
2,382.00 |
2,382.00 |
0.0K |
| 10:41 |
2,382.01 |
2,382.24 |
2,381.77 |
2,381.77 |
0.0K |
| 10:42 |
2,381.77 |
2,381.77 |
2,381.35 |
2,381.53 |
0.0K |
| 10:43 |
2,381.61 |
2,381.72 |
2,381.61 |
2,381.66 |
0.0K |
| 10:44 |
2,381.46 |
2,381.47 |
2,381.38 |
2,381.38 |
0.0K |
| 10:45 |
2,381.40 |
2,381.40 |
2,381.16 |
2,381.16 |
0.0K |
| 10:46 |
2,381.15 |
2,381.47 |
2,381.13 |
2,381.47 |
0.0K |
| 10:47 |
2,381.39 |
2,381.64 |
2,381.02 |
2,381.02 |
0.0K |
| 10:48 |
2,380.83 |
2,380.99 |
2,380.83 |
2,380.98 |
0.0K |
| 10:49 |
2,380.93 |
2,380.93 |
2,380.68 |
2,380.68 |
0.0K |
| 10:50 |
2,380.70 |
2,380.70 |
2,380.64 |
2,380.64 |
0.0K |
| 10:51 |
2,380.71 |
2,380.77 |
2,380.56 |
2,380.56 |
0.0K |
| 10:52 |
2,380.32 |
2,380.32 |
2,379.94 |
2,379.94 |
0.0K |
| 10:53 |
2,380.09 |
2,380.25 |
2,380.09 |
2,380.25 |
0.0K |
| 10:54 |
2,380.15 |
2,380.40 |
2,380.08 |
2,380.40 |
0.0K |
| 10:55 |
2,380.78 |
2,380.78 |
2,380.62 |
2,380.62 |
0.0K |
| 10:56 |
2,380.61 |
2,381.21 |
2,380.46 |
2,381.21 |
0.0K |
| 10:57 |
2,381.49 |
2,381.50 |
2,381.31 |
2,381.31 |
0.0K |
| 10:58 |
2,381.39 |
2,381.39 |
2,381.31 |
2,381.35 |
0.0K |
| 10:59 |
2,381.33 |
2,381.58 |
2,381.24 |
2,381.58 |
0.0K |
| 11:00 |
2,381.51 |
2,381.74 |
2,381.51 |
2,381.74 |
0.0K |
| 11:01 |
2,381.83 |
2,381.83 |
2,381.70 |
2,381.70 |
0.0K |
| 11:02 |
2,381.54 |
2,381.72 |
2,381.54 |
2,381.71 |
0.0K |
| 11:03 |
2,381.63 |
2,381.63 |
2,381.03 |
2,381.03 |
0.0K |
| 11:04 |
2,380.99 |
2,381.25 |
2,380.99 |
2,381.25 |
0.0K |
| 11:05 |
2,381.36 |
2,381.36 |
2,380.90 |
2,380.90 |
0.0K |
| 11:06 |
2,380.83 |
2,381.19 |
2,380.83 |
2,381.19 |
0.0K |
| 11:07 |
2,381.18 |
2,381.18 |
2,380.90 |
2,380.90 |
0.0K |
| 11:08 |
2,380.80 |
2,380.80 |
2,380.42 |
2,380.42 |
0.0K |
| 11:09 |
2,380.76 |
2,380.76 |
2,380.58 |
2,380.63 |
0.0K |
| 11:10 |
2,380.77 |
2,380.90 |
2,380.77 |
2,380.90 |
0.0K |
| 11:11 |
2,381.06 |
2,381.06 |
2,380.78 |
2,380.78 |
0.0K |
| 11:12 |
2,380.70 |
2,380.77 |
2,380.67 |
2,380.67 |
0.0K |
| 11:13 |
2,380.18 |
2,380.18 |
2,379.84 |
2,380.05 |
0.0K |
| 11:14 |
2,379.98 |
2,379.98 |
2,379.66 |
2,379.66 |
0.0K |
| 11:15 |
2,379.46 |
2,379.56 |
2,379.43 |
2,379.56 |
0.0K |
| 11:16 |
2,379.69 |
2,379.98 |
2,379.69 |
2,379.98 |
0.0K |
| 11:17 |
2,380.07 |
2,380.24 |
2,380.07 |
2,380.17 |
0.0K |
| 11:18 |
2,380.31 |
2,380.47 |
2,380.31 |
2,380.42 |
0.0K |
| 11:19 |
2,380.33 |
2,380.33 |
2,380.09 |
2,380.16 |
0.0K |
| 11:20 |
2,380.19 |
2,380.21 |
2,380.12 |
2,380.21 |
0.0K |
| 11:21 |
2,380.34 |
2,380.34 |
2,380.13 |
2,380.23 |
0.0K |
| 11:22 |
2,380.44 |
2,380.49 |
2,380.09 |
2,380.09 |
0.0K |
| 11:23 |
2,380.07 |
2,380.45 |
2,380.07 |
2,380.45 |
0.0K |
| 11:24 |
2,380.70 |
2,380.98 |
2,380.70 |
2,380.86 |
0.0K |
| 11:25 |
2,380.75 |
2,380.75 |
2,380.39 |
2,380.39 |
0.0K |
| 11:26 |
2,380.24 |
2,380.29 |
2,380.20 |
2,380.20 |
0.0K |
| 11:27 |
2,380.17 |
2,380.47 |
2,380.17 |
2,380.47 |
0.0K |
| 11:28 |
2,380.38 |
2,380.53 |
2,380.33 |
2,380.53 |
0.0K |
| 11:29 |
2,380.33 |
2,380.54 |
2,380.33 |
2,380.42 |
0.0K |
| 11:30 |
2,380.45 |
2,380.52 |
2,380.42 |
2,380.45 |
0.0K |
| 11:31 |
2,380.44 |
2,380.88 |
2,380.44 |
2,380.87 |
0.0K |
| 11:32 |
2,380.81 |
2,380.81 |
2,380.75 |
2,380.81 |
0.0K |
| 11:33 |
2,381.03 |
2,381.56 |
2,381.03 |
2,381.56 |
0.0K |
| 11:34 |
2,381.69 |
2,381.76 |
2,381.69 |
2,381.73 |
0.0K |
| 11:35 |
2,381.84 |
2,382.17 |
2,381.80 |
2,382.17 |
0.0K |
| 11:36 |
2,382.45 |
2,382.70 |
2,382.45 |
2,382.67 |
0.0K |
| 11:37 |
2,382.61 |
2,382.61 |
2,382.25 |
2,382.25 |
0.0K |
| 11:38 |
2,382.19 |
2,382.19 |
2,381.94 |
2,381.94 |
0.0K |
| 11:39 |
2,381.63 |
2,381.63 |
2,381.45 |
2,381.45 |
0.0K |
| 11:40 |
2,381.42 |
2,381.56 |
2,381.42 |
2,381.53 |
0.0K |
| 11:41 |
2,381.71 |
2,381.80 |
2,381.69 |
2,381.69 |
0.0K |
| 11:42 |
2,381.87 |
2,382.00 |
2,381.82 |
2,382.00 |
0.0K |
| 11:43 |
2,381.99 |
2,382.27 |
2,381.99 |
2,382.27 |
0.0K |
| 11:44 |
2,382.23 |
2,382.23 |
2,382.19 |
2,382.20 |
0.0K |
| 11:45 |
2,382.17 |
2,382.32 |
2,382.14 |
2,382.28 |
0.0K |
| 11:46 |
2,382.16 |
2,382.16 |
2,381.91 |
2,381.91 |
0.0K |
| 11:47 |
2,381.96 |
2,381.96 |
2,381.89 |
2,381.96 |
0.0K |
| 11:48 |
2,381.99 |
2,382.03 |
2,381.99 |
2,382.03 |
0.0K |
| 11:49 |
2,382.22 |
2,382.43 |
2,382.22 |
2,382.43 |
0.0K |
| 11:50 |
2,382.51 |
2,382.69 |
2,382.50 |
2,382.50 |
0.0K |
| 11:51 |
2,382.46 |
2,382.62 |
2,382.46 |
2,382.62 |
0.0K |
| 11:52 |
2,382.46 |
2,382.67 |
2,382.38 |
2,382.58 |
0.0K |
| 11:53 |
2,382.60 |
2,382.60 |
2,382.02 |
2,382.02 |
0.0K |
| 11:54 |
2,382.07 |
2,382.07 |
2,381.73 |
2,381.73 |
0.0K |
| 11:55 |
2,381.55 |
2,381.67 |
2,381.31 |
2,381.31 |
0.0K |
| 11:56 |
2,381.07 |
2,381.07 |
2,380.63 |
2,380.63 |
0.0K |
| 11:57 |
2,380.63 |
2,380.70 |
2,380.61 |
2,380.61 |
0.0K |
| 11:58 |
2,380.61 |
2,380.74 |
2,380.61 |
2,380.73 |
0.0K |
| 11:59 |
2,380.80 |
2,380.80 |
2,380.49 |
2,380.49 |
0.0K |
| 12:00 |
2,380.49 |
2,380.64 |
2,380.49 |
2,380.64 |
0.0K |
| 12:01 |
2,380.56 |
2,380.56 |
2,380.26 |
2,380.26 |
0.0K |
| 12:02 |
2,380.23 |
2,380.29 |
2,380.13 |
2,380.29 |
0.0K |
| 12:03 |
2,380.31 |
2,380.73 |
2,380.31 |
2,380.73 |
0.0K |
| 12:04 |
2,380.76 |
2,380.76 |
2,380.66 |
2,380.69 |
0.0K |
| 12:05 |
2,380.60 |
2,380.60 |
2,380.52 |
2,380.58 |
0.0K |
| 12:06 |
2,380.64 |
2,380.71 |
2,380.58 |
2,380.71 |
0.0K |
| 12:07 |
2,380.80 |
2,381.27 |
2,380.80 |
2,381.27 |
0.0K |
| 12:08 |
2,381.44 |
2,381.90 |
2,381.44 |
2,381.76 |
0.0K |
| 12:09 |
2,381.72 |
2,381.94 |
2,381.72 |
2,381.93 |
0.0K |
| 12:10 |
2,381.92 |
2,381.92 |
2,381.50 |
2,381.52 |
0.0K |
| 12:11 |
2,381.39 |
2,381.48 |
2,381.39 |
2,381.43 |
0.0K |
| 12:12 |
2,381.46 |
2,381.46 |
2,381.23 |
2,381.38 |
0.0K |
| 12:13 |
2,381.41 |
2,382.11 |
2,381.41 |
2,382.11 |
0.0K |
| 12:14 |
2,382.32 |
2,382.32 |
2,382.16 |
2,382.17 |
0.0K |
| 12:15 |
2,382.32 |
2,382.93 |
2,382.32 |
2,382.93 |
0.0K |
| 12:16 |
2,382.97 |
2,382.98 |
2,382.94 |
2,382.94 |
0.0K |
| 12:17 |
2,382.93 |
2,382.99 |
2,382.93 |
2,382.98 |
0.0K |
| 12:18 |
2,382.66 |
2,382.68 |
2,382.62 |
2,382.68 |
0.0K |
| 12:19 |
2,382.50 |
2,382.52 |
2,382.40 |
2,382.40 |
0.0K |
| 12:20 |
2,382.49 |
2,382.60 |
2,382.36 |
2,382.36 |
0.0K |
| 12:21 |
2,382.24 |
2,382.32 |
2,382.09 |
2,382.09 |
0.0K |
| 12:22 |
2,382.08 |
2,382.34 |
2,382.08 |
2,382.34 |
0.0K |
| 12:23 |
2,382.34 |
2,382.34 |
2,382.11 |
2,382.11 |
0.0K |
| 12:24 |
2,382.18 |
2,382.36 |
2,382.18 |
2,382.36 |
0.0K |
| 12:25 |
2,382.41 |
2,382.41 |
2,382.22 |
2,382.32 |
0.0K |
| 12:26 |
2,382.31 |
2,382.31 |
2,381.79 |
2,381.79 |
0.0K |
| 12:27 |
2,381.76 |
2,381.83 |
2,381.73 |
2,381.73 |
0.0K |
| 12:28 |
2,381.41 |
2,381.41 |
2,381.36 |
2,381.38 |
0.0K |
| 12:29 |
2,381.44 |
2,381.64 |
2,381.44 |
2,381.64 |
0.0K |
| 12:30 |
2,381.63 |
2,381.83 |
2,381.61 |
2,381.83 |
0.0K |
| 12:31 |
2,381.92 |
2,382.02 |
2,381.73 |
2,381.73 |
0.0K |
| 12:32 |
2,381.72 |
2,381.72 |
2,381.64 |
2,381.71 |
0.0K |
| 12:33 |
2,381.72 |
2,381.72 |
2,381.54 |
2,381.54 |
0.0K |
| 12:34 |
2,381.53 |
2,381.53 |
2,381.36 |
2,381.43 |
0.0K |
| 12:35 |
2,381.44 |
2,381.46 |
2,381.27 |
2,381.27 |
0.0K |
| 12:36 |
2,381.26 |
2,381.34 |
2,381.20 |
2,381.34 |
0.0K |
| 12:37 |
2,381.36 |
2,381.39 |
2,381.19 |
2,381.19 |
0.0K |
| 12:38 |
2,381.01 |
2,381.01 |
2,380.87 |
2,380.87 |
0.0K |
| 12:39 |
2,380.65 |
2,380.78 |
2,380.65 |
2,380.78 |
0.0K |
| 12:40 |
2,380.74 |
2,380.84 |
2,380.74 |
2,380.80 |
0.0K |
| 12:41 |
2,380.74 |
2,380.97 |
2,380.74 |
2,380.97 |
0.0K |
| 12:42 |
2,381.06 |
2,381.19 |
2,381.06 |
2,381.19 |
0.0K |
| 12:43 |
2,381.19 |
2,381.22 |
2,381.04 |
2,381.04 |
0.0K |
| 12:44 |
2,380.93 |
2,381.01 |
2,380.82 |
2,381.01 |
0.0K |
| 12:45 |
2,380.98 |
2,381.06 |
2,380.98 |
2,381.06 |
0.0K |
| 12:46 |
2,381.03 |
2,381.03 |
2,380.92 |
2,380.92 |
0.0K |
| 12:47 |
2,380.92 |
2,380.96 |
2,380.90 |
2,380.96 |
0.0K |
| 12:48 |
2,381.00 |
2,381.01 |
2,381.00 |
2,381.01 |
0.0K |
| 12:49 |
2,380.83 |
2,380.88 |
2,380.83 |
2,380.88 |
0.0K |
| 12:50 |
2,380.90 |
2,381.35 |
2,380.90 |
2,381.35 |
0.0K |
| 12:51 |
2,381.19 |
2,381.19 |
2,381.15 |
2,381.15 |
0.0K |
| 12:52 |
2,380.93 |
2,381.16 |
2,380.93 |
2,381.15 |
0.0K |
| 12:53 |
2,381.34 |
2,381.44 |
2,381.31 |
2,381.40 |
0.0K |
| 12:54 |
2,381.44 |
2,381.54 |
2,381.44 |
2,381.54 |
0.0K |
| 12:55 |
2,381.60 |
2,381.79 |
2,381.60 |
2,381.74 |
0.0K |
| 12:56 |
2,381.77 |
2,381.84 |
2,381.51 |
2,381.51 |
0.0K |
| 12:57 |
2,381.50 |
2,381.50 |
2,381.15 |
2,381.20 |
0.0K |
| 12:58 |
2,381.18 |
2,381.18 |
2,380.84 |
2,380.84 |
0.0K |
| 12:59 |
2,380.65 |
2,380.65 |
2,380.56 |
2,380.56 |
0.0K |
| 13:00 |
2,380.64 |
2,380.73 |
2,380.61 |
2,380.73 |
0.0K |
| 13:01 |
2,380.67 |
2,380.77 |
2,380.67 |
2,380.76 |
0.0K |
| 13:02 |
2,380.74 |
2,380.74 |
2,380.44 |
2,380.44 |
0.0K |
| 13:03 |
2,380.80 |
2,380.86 |
2,380.70 |
2,380.86 |
0.0K |
| 13:04 |
2,380.80 |
2,380.80 |
2,380.67 |
2,380.67 |
0.0K |
| 13:05 |
2,380.67 |
2,381.26 |
2,380.67 |
2,381.26 |
0.0K |
| 13:06 |
2,381.21 |
2,381.21 |
2,381.14 |
2,381.16 |
0.0K |
| 13:07 |
2,381.29 |
2,381.29 |
2,381.18 |
2,381.18 |
0.0K |
| 13:08 |
2,381.18 |
2,381.18 |
2,381.04 |
2,381.10 |
0.0K |
| 13:09 |
2,381.14 |
2,381.14 |
2,380.98 |
2,380.98 |
0.0K |
| 13:10 |
2,380.99 |
2,381.07 |
2,380.99 |
2,381.07 |
0.0K |
| 13:11 |
2,380.87 |
2,380.87 |
2,380.60 |
2,380.60 |
0.0K |
| 13:12 |
2,380.55 |
2,380.60 |
2,380.55 |
2,380.57 |
0.0K |
| 13:13 |
2,380.59 |
2,380.62 |
2,380.59 |
2,380.61 |
0.0K |
| 13:14 |
2,380.61 |
2,380.61 |
2,380.56 |
2,380.61 |
0.0K |
| 13:15 |
2,380.71 |
2,380.91 |
2,380.71 |
2,380.91 |
0.0K |
| 13:16 |
2,380.99 |
2,381.13 |
2,380.56 |
2,380.56 |
0.0K |
| 13:17 |
2,380.52 |
2,380.52 |
2,380.46 |
2,380.46 |
0.0K |
| 13:18 |
2,380.47 |
2,380.64 |
2,380.47 |
2,380.64 |
0.0K |
| 13:19 |
2,380.62 |
2,380.66 |
2,380.60 |
2,380.60 |
0.0K |
| 13:20 |
2,380.52 |
2,380.84 |
2,380.52 |
2,380.84 |
0.0K |
| 13:21 |
2,380.89 |
2,381.07 |
2,380.89 |
2,381.06 |
0.0K |
| 13:22 |
2,380.92 |
2,380.92 |
2,380.78 |
2,380.78 |
0.0K |
| 13:23 |
2,380.73 |
2,380.73 |
2,380.50 |
2,380.50 |
0.0K |
| 13:24 |
2,380.23 |
2,380.23 |
2,380.06 |
2,380.16 |
0.0K |
| 13:25 |
2,380.12 |
2,380.12 |
2,379.50 |
2,379.50 |
0.0K |
| 13:26 |
2,379.53 |
2,379.53 |
2,379.32 |
2,379.32 |
0.0K |
| 13:27 |
2,379.28 |
2,379.53 |
2,379.28 |
2,379.53 |
0.0K |
| 13:28 |
2,379.46 |
2,379.70 |
2,379.46 |
2,379.70 |
0.0K |
| 13:29 |
2,379.97 |
2,380.20 |
2,379.97 |
2,380.20 |
0.0K |
| 13:30 |
2,380.14 |
2,380.35 |
2,380.14 |
2,380.35 |
0.0K |
| 13:31 |
2,380.32 |
2,380.73 |
2,380.32 |
2,380.73 |
0.0K |
| 13:32 |
2,380.98 |
2,380.98 |
2,380.50 |
2,380.50 |
0.0K |
| 13:33 |
2,380.52 |
2,380.56 |
2,380.51 |
2,380.56 |
0.0K |
| 13:34 |
2,380.51 |
2,380.87 |
2,380.51 |
2,380.85 |
0.0K |
| 13:35 |
2,380.88 |
2,381.09 |
2,380.73 |
2,380.73 |
0.0K |
| 13:36 |
2,380.89 |
2,381.01 |
2,380.70 |
2,381.01 |
0.0K |
| 13:37 |
2,381.14 |
2,381.46 |
2,381.14 |
2,381.46 |
0.0K |
| 13:38 |
2,381.51 |
2,381.80 |
2,381.51 |
2,381.74 |
0.0K |
| 13:39 |
2,381.81 |
2,382.31 |
2,381.81 |
2,382.31 |
0.0K |
| 13:40 |
2,382.21 |
2,382.51 |
2,382.00 |
2,382.51 |
0.0K |
| 13:41 |
2,382.49 |
2,382.60 |
2,382.49 |
2,382.60 |
0.0K |
| 13:42 |
2,382.61 |
2,382.76 |
2,382.59 |
2,382.59 |
0.0K |
| 13:43 |
2,382.56 |
2,382.81 |
2,382.56 |
2,382.73 |
0.0K |
| 13:44 |
2,382.64 |
2,382.64 |
2,382.51 |
2,382.51 |
0.0K |
| 13:45 |
2,382.54 |
2,382.87 |
2,382.54 |
2,382.87 |
0.0K |
| 13:46 |
2,382.96 |
2,383.20 |
2,382.96 |
2,383.20 |
0.0K |
| 13:47 |
2,383.20 |
2,383.20 |
2,383.00 |
2,383.02 |
0.0K |
| 13:48 |
2,383.26 |
2,383.26 |
2,383.23 |
2,383.24 |
0.0K |
| 13:49 |
2,383.66 |
2,383.77 |
2,383.66 |
2,383.68 |
0.0K |
| 13:50 |
2,383.41 |
2,383.41 |
2,383.20 |
2,383.20 |
0.0K |
| 13:51 |
2,383.24 |
2,383.24 |
2,383.00 |
2,383.00 |
0.0K |
| 13:52 |
2,383.02 |
2,383.22 |
2,383.02 |
2,383.22 |
0.0K |
| 13:53 |
2,383.23 |
2,383.54 |
2,383.23 |
2,383.54 |
0.0K |
| 13:54 |
2,383.50 |
2,383.99 |
2,383.50 |
2,383.92 |
0.0K |
| 13:55 |
2,383.90 |
2,384.00 |
2,383.89 |
2,383.96 |
0.0K |
| 13:56 |
2,383.87 |
2,383.97 |
2,383.82 |
2,383.97 |
0.0K |
| 13:57 |
2,383.86 |
2,383.86 |
2,383.39 |
2,383.39 |
0.0K |
| 13:58 |
2,383.31 |
2,383.31 |
2,383.10 |
2,383.10 |
0.0K |
| 13:59 |
2,383.09 |
2,383.09 |
2,382.86 |
2,382.91 |
0.0K |
| 14:00 |
2,382.79 |
2,382.84 |
2,382.78 |
2,382.84 |
0.0K |
| 14:01 |
2,382.80 |
2,382.80 |
2,382.56 |
2,382.56 |
0.0K |
| 14:02 |
2,382.57 |
2,383.06 |
2,382.57 |
2,383.06 |
0.0K |
| 14:03 |
2,383.06 |
2,383.06 |
2,382.74 |
2,382.74 |
0.0K |
| 14:04 |
2,382.72 |
2,383.07 |
2,382.72 |
2,383.07 |
0.0K |
| 14:05 |
2,382.88 |
2,383.07 |
2,382.77 |
2,382.92 |
0.0K |
| 14:06 |
2,382.76 |
2,382.78 |
2,382.73 |
2,382.73 |
0.0K |
| 14:07 |
2,382.74 |
2,383.11 |
2,382.74 |
2,383.11 |
0.0K |
| 14:08 |
2,383.21 |
2,383.21 |
2,383.02 |
2,383.11 |
0.0K |
| 14:09 |
2,383.41 |
2,383.62 |
2,383.41 |
2,383.58 |
0.0K |
| 14:10 |
2,383.57 |
2,383.60 |
2,383.50 |
2,383.50 |
0.0K |
| 14:11 |
2,383.54 |
2,383.54 |
2,383.35 |
2,383.35 |
0.0K |
| 14:12 |
2,383.42 |
2,383.74 |
2,383.42 |
2,383.68 |
0.0K |
| 14:13 |
2,383.70 |
2,383.95 |
2,383.70 |
2,383.95 |
0.0K |
| 14:14 |
2,384.10 |
2,384.10 |
2,383.93 |
2,383.96 |
0.0K |
| 14:15 |
2,383.98 |
2,383.98 |
2,383.83 |
2,383.86 |
0.0K |
| 14:16 |
2,383.87 |
2,384.06 |
2,383.87 |
2,383.90 |
0.0K |
| 14:17 |
2,383.92 |
2,383.99 |
2,383.89 |
2,383.89 |
0.0K |
| 14:18 |
2,383.92 |
2,384.38 |
2,383.92 |
2,384.38 |
0.0K |
| 14:19 |
2,384.30 |
2,384.56 |
2,384.28 |
2,384.56 |
0.0K |
| 14:20 |
2,384.68 |
2,385.17 |
2,384.68 |
2,385.16 |
0.0K |
| 14:21 |
2,385.24 |
2,385.24 |
2,385.18 |
2,385.24 |
0.0K |
| 14:22 |
2,385.24 |
2,385.24 |
2,385.10 |
2,385.10 |
0.0K |
| 14:23 |
2,384.91 |
2,384.91 |
2,384.88 |
2,384.91 |
0.0K |
| 14:24 |
2,384.80 |
2,384.88 |
2,384.78 |
2,384.88 |
0.0K |
| 14:25 |
2,384.90 |
2,385.04 |
2,384.90 |
2,384.99 |
0.0K |
| 14:26 |
2,384.97 |
2,385.01 |
2,384.92 |
2,384.92 |
0.0K |
| 14:27 |
2,384.94 |
2,384.94 |
2,384.69 |
2,384.69 |
0.0K |
| 14:28 |
2,384.59 |
2,384.63 |
2,384.58 |
2,384.62 |
0.0K |
| 14:29 |
2,384.58 |
2,384.58 |
2,384.44 |
2,384.50 |
0.0K |
| 14:30 |
2,384.32 |
2,384.32 |
2,383.93 |
2,383.93 |
0.0K |
| 14:31 |
2,383.99 |
2,384.09 |
2,383.97 |
2,384.09 |
0.0K |
| 14:32 |
2,383.96 |
2,384.02 |
2,383.96 |
2,384.02 |
0.0K |
| 14:33 |
2,384.05 |
2,384.17 |
2,384.05 |
2,384.11 |
0.0K |
| 14:34 |
2,384.13 |
2,384.31 |
2,384.13 |
2,384.25 |
0.0K |
| 14:35 |
2,384.27 |
2,384.31 |
2,384.24 |
2,384.31 |
0.0K |
| 14:36 |
2,384.22 |
2,384.29 |
2,384.22 |
2,384.24 |
0.0K |
| 14:37 |
2,384.19 |
2,384.26 |
2,384.19 |
2,384.26 |
0.0K |
| 14:38 |
2,384.37 |
2,384.65 |
2,384.37 |
2,384.63 |
0.0K |
| 14:39 |
2,384.61 |
2,384.74 |
2,384.56 |
2,384.74 |
0.0K |
| 14:40 |
2,384.70 |
2,385.04 |
2,384.66 |
2,385.04 |
0.0K |
| 14:41 |
2,385.11 |
2,385.14 |
2,385.11 |
2,385.13 |
0.0K |
| 14:42 |
2,385.11 |
2,385.11 |
2,384.75 |
2,384.75 |
0.0K |
| 14:43 |
2,384.66 |
2,384.66 |
2,384.60 |
2,384.62 |
0.0K |
| 14:44 |
2,384.51 |
2,384.68 |
2,384.48 |
2,384.68 |
0.0K |
| 14:45 |
2,384.66 |
2,384.74 |
2,384.51 |
2,384.51 |
0.0K |
| 14:46 |
2,384.40 |
2,384.49 |
2,384.40 |
2,384.49 |
0.0K |
| 14:47 |
2,384.57 |
2,384.57 |
2,384.30 |
2,384.33 |
0.0K |
| 14:48 |
2,384.37 |
2,384.55 |
2,384.37 |
2,384.55 |
0.0K |
| 14:49 |
2,384.86 |
2,384.95 |
2,384.86 |
2,384.95 |
0.0K |
| 14:50 |
2,384.98 |
2,384.98 |
2,384.89 |
2,384.93 |
0.0K |
| 14:51 |
2,385.09 |
2,385.12 |
2,385.06 |
2,385.11 |
0.0K |
| 14:52 |
2,385.11 |
2,385.24 |
2,385.11 |
2,385.24 |
0.0K |
| 14:53 |
2,385.38 |
2,385.52 |
2,385.38 |
2,385.52 |
0.0K |
| 14:54 |
2,385.55 |
2,385.63 |
2,385.45 |
2,385.45 |
0.0K |
| 14:55 |
2,385.38 |
2,385.38 |
2,385.28 |
2,385.31 |
0.0K |
| 14:56 |
2,385.03 |
2,385.30 |
2,385.03 |
2,385.30 |
0.0K |
| 14:57 |
2,385.43 |
2,385.45 |
2,385.35 |
2,385.35 |
0.0K |
| 14:58 |
2,385.34 |
2,385.46 |
2,385.33 |
2,385.46 |
0.0K |
| 14:59 |
2,385.51 |
2,385.72 |
2,385.51 |
2,385.67 |
0.0K |
| 15:00 |
2,385.69 |
2,385.69 |
2,385.60 |
2,385.60 |
0.0K |
| 15:01 |
2,385.66 |
2,385.66 |
2,385.43 |
2,385.43 |
0.0K |
| 15:02 |
2,385.30 |
2,385.37 |
2,385.30 |
2,385.37 |
0.0K |
| 15:03 |
2,385.36 |
2,385.51 |
2,385.36 |
2,385.51 |
0.0K |
| 15:04 |
2,385.55 |
2,385.64 |
2,385.55 |
2,385.62 |
0.0K |
| 15:05 |
2,385.70 |
2,385.83 |
2,385.70 |
2,385.83 |
0.0K |
| 15:06 |
2,385.85 |
2,385.87 |
2,385.72 |
2,385.87 |
0.0K |
| 15:07 |
2,385.88 |
2,385.88 |
2,385.83 |
2,385.83 |
0.0K |
| 15:08 |
2,385.80 |
2,385.80 |
2,385.59 |
2,385.60 |
0.0K |
| 15:09 |
2,385.57 |
2,385.57 |
2,385.49 |
2,385.51 |
0.0K |
| 15:10 |
2,385.49 |
2,385.49 |
2,385.27 |
2,385.33 |
0.0K |
| 15:11 |
2,385.29 |
2,385.41 |
2,385.23 |
2,385.41 |
0.0K |
| 15:12 |
2,385.50 |
2,385.60 |
2,385.50 |
2,385.58 |
0.0K |
| 15:13 |
2,385.53 |
2,385.55 |
2,385.34 |
2,385.34 |
0.0K |
| 15:14 |
2,385.25 |
2,385.25 |
2,385.16 |
2,385.19 |
0.0K |
| 15:15 |
2,385.13 |
2,385.13 |
2,384.94 |
2,384.94 |
0.0K |
| 15:16 |
2,384.91 |
2,384.91 |
2,384.73 |
2,384.79 |
0.0K |
| 15:17 |
2,384.77 |
2,384.85 |
2,384.67 |
2,384.67 |
0.0K |
| 15:18 |
2,384.47 |
2,384.47 |
2,384.29 |
2,384.30 |
0.0K |
| 15:19 |
2,384.26 |
2,384.26 |
2,383.96 |
2,383.96 |
0.0K |
| 15:20 |
2,384.02 |
2,384.03 |
2,383.85 |
2,383.85 |
0.0K |
| 15:21 |
2,383.77 |
2,383.89 |
2,383.75 |
2,383.75 |
0.0K |
| 15:22 |
2,383.92 |
2,383.94 |
2,383.91 |
2,383.91 |
0.0K |
| 15:23 |
2,383.93 |
2,383.97 |
2,383.90 |
2,383.97 |
0.0K |
| 15:24 |
2,383.93 |
2,383.94 |
2,383.64 |
2,383.64 |
0.0K |
| 15:25 |
2,383.66 |
2,383.77 |
2,383.57 |
2,383.77 |
0.0K |
| 15:26 |
2,383.77 |
2,383.81 |
2,383.70 |
2,383.70 |
0.0K |
| 15:27 |
2,383.68 |
2,383.82 |
2,383.62 |
2,383.62 |
0.0K |
| 15:28 |
2,383.63 |
2,383.69 |
2,383.62 |
2,383.62 |
0.0K |
| 15:29 |
2,383.58 |
2,383.61 |
2,383.50 |
2,383.61 |
0.0K |
| 15:30 |
2,383.67 |
2,383.69 |
2,383.50 |
2,383.69 |
0.0K |
| 15:31 |
2,383.68 |
2,383.68 |
2,383.61 |
2,383.61 |
0.0K |
| 15:32 |
2,383.58 |
2,383.68 |
2,383.58 |
2,383.68 |
0.0K |
| 15:33 |
2,383.81 |
2,383.81 |
2,383.60 |
2,383.60 |
0.0K |
| 15:34 |
2,383.63 |
2,383.63 |
2,383.42 |
2,383.42 |
0.0K |
| 15:35 |
2,383.45 |
2,383.55 |
2,383.41 |
2,383.55 |
0.0K |
| 15:36 |
2,383.57 |
2,383.57 |
2,383.43 |
2,383.51 |
0.0K |
| 15:37 |
2,383.45 |
2,383.45 |
2,383.13 |
2,383.13 |
0.0K |
| 15:38 |
2,382.94 |
2,382.94 |
2,382.75 |
2,382.85 |
0.0K |
| 15:39 |
2,382.79 |
2,382.89 |
2,382.79 |
2,382.89 |
0.0K |
| 15:40 |
2,383.07 |
2,383.09 |
2,383.03 |
2,383.03 |
0.0K |
| 15:41 |
2,383.20 |
2,383.20 |
2,382.58 |
2,382.58 |
0.0K |
| 15:42 |
2,382.55 |
2,382.55 |
2,382.20 |
2,382.20 |
0.0K |
| 15:43 |
2,382.41 |
2,382.55 |
2,382.41 |
2,382.52 |
0.0K |
| 15:44 |
2,382.48 |
2,382.59 |
2,382.47 |
2,382.48 |
0.0K |
| 15:45 |
2,382.53 |
2,382.72 |
2,382.51 |
2,382.72 |
0.0K |
| 15:46 |
2,382.64 |
2,382.86 |
2,382.64 |
2,382.86 |
0.0K |
| 15:47 |
2,382.83 |
2,382.86 |
2,382.70 |
2,382.70 |
0.0K |
| 15:48 |
2,382.75 |
2,382.80 |
2,382.58 |
2,382.80 |
0.0K |
| 15:49 |
2,382.66 |
2,382.82 |
2,382.66 |
2,382.72 |
0.0K |
| 15:50 |
2,382.59 |
2,382.68 |
2,382.53 |
2,382.68 |
0.0K |
| 15:51 |
2,382.48 |
2,382.95 |
2,382.48 |
2,382.95 |
0.0K |
| 15:52 |
2,382.93 |
2,382.93 |
2,382.62 |
2,382.66 |
0.0K |
| 15:53 |
2,382.62 |
2,382.92 |
2,382.62 |
2,382.81 |
0.0K |
| 15:54 |
2,382.76 |
2,382.76 |
2,382.36 |
2,382.36 |
0.0K |
| 15:55 |
2,382.66 |
2,383.44 |
2,382.66 |
2,383.44 |
0.0K |
| 15:56 |
2,383.24 |
2,383.30 |
2,383.10 |
2,383.10 |
0.0K |
| 15:57 |
2,382.98 |
2,383.24 |
2,382.98 |
2,383.24 |
0.0K |
| 15:58 |
2,383.36 |
2,383.36 |
2,382.85 |
2,382.85 |
0.0K |
| 15:59 |
2,382.73 |
2,383.45 |
2,382.73 |
2,383.32 |
0.0K |
| 16:00 |
2,383.77 |
2,383.85 |
2,383.77 |
2,383.85 |
0.0K |
| 16:01 |
2,383.85 |
2,383.85 |
2,383.85 |
2,383.85 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|