| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,373.64 |
2,377.31 |
2,373.64 |
2,377.31 |
0.0K |
| 09:31 |
2,378.01 |
2,381.29 |
2,378.01 |
2,381.29 |
0.0K |
| 09:32 |
2,382.88 |
2,382.88 |
2,381.42 |
2,381.42 |
0.0K |
| 09:33 |
2,381.61 |
2,382.31 |
2,381.61 |
2,382.21 |
0.0K |
| 09:34 |
2,380.63 |
2,383.51 |
2,380.63 |
2,383.51 |
0.0K |
| 09:35 |
2,383.19 |
2,383.51 |
2,382.61 |
2,382.63 |
0.0K |
| 09:36 |
2,382.50 |
2,383.06 |
2,382.20 |
2,383.06 |
0.0K |
| 09:37 |
2,382.76 |
2,383.35 |
2,382.76 |
2,383.35 |
0.0K |
| 09:38 |
2,383.15 |
2,383.15 |
2,382.76 |
2,382.95 |
0.0K |
| 09:39 |
2,382.34 |
2,382.34 |
2,381.73 |
2,381.73 |
0.0K |
| 09:40 |
2,381.54 |
2,381.54 |
2,380.67 |
2,380.67 |
0.0K |
| 09:41 |
2,380.60 |
2,380.64 |
2,380.46 |
2,380.51 |
0.0K |
| 09:42 |
2,380.83 |
2,381.94 |
2,380.83 |
2,381.94 |
0.0K |
| 09:43 |
2,381.84 |
2,382.23 |
2,381.79 |
2,381.79 |
0.0K |
| 09:44 |
2,382.71 |
2,382.80 |
2,382.67 |
2,382.67 |
0.0K |
| 09:45 |
2,382.90 |
2,382.90 |
2,382.51 |
2,382.67 |
0.0K |
| 09:46 |
2,382.54 |
2,383.05 |
2,382.54 |
2,382.68 |
0.0K |
| 09:47 |
2,382.22 |
2,383.04 |
2,382.22 |
2,382.80 |
0.0K |
| 09:48 |
2,382.49 |
2,382.49 |
2,381.73 |
2,381.73 |
0.0K |
| 09:49 |
2,381.51 |
2,381.51 |
2,380.86 |
2,380.98 |
0.0K |
| 09:50 |
2,380.87 |
2,380.98 |
2,380.68 |
2,380.68 |
0.0K |
| 09:51 |
2,381.24 |
2,381.66 |
2,381.24 |
2,381.57 |
0.0K |
| 09:52 |
2,381.20 |
2,381.39 |
2,381.01 |
2,381.01 |
0.0K |
| 09:53 |
2,380.79 |
2,381.71 |
2,380.79 |
2,381.71 |
0.0K |
| 09:54 |
2,381.59 |
2,382.21 |
2,381.37 |
2,381.37 |
0.0K |
| 09:55 |
2,381.50 |
2,381.78 |
2,381.42 |
2,381.56 |
0.0K |
| 09:56 |
2,380.98 |
2,381.24 |
2,380.92 |
2,380.92 |
0.0K |
| 09:57 |
2,380.76 |
2,380.77 |
2,380.38 |
2,380.52 |
0.0K |
| 09:58 |
2,380.51 |
2,380.51 |
2,379.87 |
2,380.43 |
0.0K |
| 09:59 |
2,380.18 |
2,381.19 |
2,380.18 |
2,381.19 |
0.0K |
| 10:00 |
2,381.28 |
2,381.69 |
2,381.28 |
2,381.69 |
0.0K |
| 10:01 |
2,382.56 |
2,383.23 |
2,382.56 |
2,383.23 |
0.0K |
| 10:02 |
2,383.44 |
2,383.57 |
2,383.11 |
2,383.11 |
0.0K |
| 10:03 |
2,382.99 |
2,383.73 |
2,382.99 |
2,383.73 |
0.0K |
| 10:04 |
2,383.69 |
2,384.37 |
2,383.69 |
2,383.93 |
0.0K |
| 10:05 |
2,383.83 |
2,383.87 |
2,383.41 |
2,383.87 |
0.0K |
| 10:06 |
2,383.85 |
2,383.99 |
2,383.58 |
2,383.99 |
0.0K |
| 10:07 |
2,383.82 |
2,384.36 |
2,383.82 |
2,384.31 |
0.0K |
| 10:08 |
2,384.59 |
2,384.85 |
2,384.59 |
2,384.85 |
0.0K |
| 10:09 |
2,384.88 |
2,384.88 |
2,384.39 |
2,384.39 |
0.0K |
| 10:10 |
2,384.21 |
2,384.21 |
2,383.89 |
2,383.93 |
0.0K |
| 10:11 |
2,383.28 |
2,383.28 |
2,382.80 |
2,382.99 |
0.0K |
| 10:12 |
2,383.08 |
2,383.28 |
2,383.08 |
2,383.28 |
0.0K |
| 10:13 |
2,383.07 |
2,383.07 |
2,382.85 |
2,382.99 |
0.0K |
| 10:14 |
2,383.44 |
2,383.54 |
2,383.12 |
2,383.12 |
0.0K |
| 10:15 |
2,383.06 |
2,383.28 |
2,382.99 |
2,383.28 |
0.0K |
| 10:16 |
2,383.22 |
2,383.45 |
2,383.22 |
2,383.45 |
0.0K |
| 10:17 |
2,383.45 |
2,383.45 |
2,383.24 |
2,383.24 |
0.0K |
| 10:18 |
2,383.12 |
2,383.12 |
2,382.88 |
2,382.88 |
0.0K |
| 10:19 |
2,382.98 |
2,383.15 |
2,382.98 |
2,383.15 |
0.0K |
| 10:20 |
2,383.00 |
2,383.25 |
2,383.00 |
2,383.25 |
0.0K |
| 10:21 |
2,383.15 |
2,383.15 |
2,382.40 |
2,382.40 |
0.0K |
| 10:22 |
2,382.40 |
2,382.89 |
2,382.40 |
2,382.79 |
0.0K |
| 10:23 |
2,382.38 |
2,382.80 |
2,382.36 |
2,382.80 |
0.0K |
| 10:24 |
2,382.89 |
2,382.89 |
2,382.40 |
2,382.40 |
0.0K |
| 10:25 |
2,382.37 |
2,382.68 |
2,382.37 |
2,382.65 |
0.0K |
| 10:26 |
2,382.49 |
2,382.51 |
2,382.39 |
2,382.39 |
0.0K |
| 10:27 |
2,382.46 |
2,382.68 |
2,382.46 |
2,382.68 |
0.0K |
| 10:28 |
2,382.70 |
2,382.76 |
2,382.43 |
2,382.76 |
0.0K |
| 10:29 |
2,382.66 |
2,382.82 |
2,382.66 |
2,382.74 |
0.0K |
| 10:30 |
2,382.84 |
2,383.08 |
2,382.67 |
2,382.67 |
0.0K |
| 10:31 |
2,382.37 |
2,382.83 |
2,382.37 |
2,382.83 |
0.0K |
| 10:32 |
2,382.65 |
2,382.74 |
2,382.44 |
2,382.51 |
0.0K |
| 10:33 |
2,382.24 |
2,382.46 |
2,382.13 |
2,382.13 |
0.0K |
| 10:34 |
2,382.31 |
2,382.49 |
2,382.11 |
2,382.43 |
0.0K |
| 10:35 |
2,382.33 |
2,382.63 |
2,382.33 |
2,382.47 |
0.0K |
| 10:36 |
2,382.76 |
2,383.28 |
2,382.76 |
2,383.08 |
0.0K |
| 10:37 |
2,383.17 |
2,383.17 |
2,382.77 |
2,382.89 |
0.0K |
| 10:38 |
2,382.90 |
2,382.90 |
2,382.79 |
2,382.86 |
0.0K |
| 10:39 |
2,382.85 |
2,382.87 |
2,382.77 |
2,382.77 |
0.0K |
| 10:40 |
2,382.76 |
2,382.76 |
2,382.17 |
2,382.17 |
0.0K |
| 10:41 |
2,382.10 |
2,382.42 |
2,382.10 |
2,382.42 |
0.0K |
| 10:42 |
2,382.39 |
2,382.96 |
2,382.39 |
2,382.96 |
0.0K |
| 10:43 |
2,383.29 |
2,383.54 |
2,383.24 |
2,383.38 |
0.0K |
| 10:44 |
2,383.27 |
2,383.49 |
2,383.27 |
2,383.49 |
0.0K |
| 10:45 |
2,383.23 |
2,383.23 |
2,382.98 |
2,382.98 |
0.0K |
| 10:46 |
2,382.79 |
2,382.79 |
2,382.06 |
2,382.10 |
0.0K |
| 10:47 |
2,382.05 |
2,382.11 |
2,381.94 |
2,381.94 |
0.0K |
| 10:48 |
2,382.24 |
2,382.49 |
2,382.24 |
2,382.47 |
0.0K |
| 10:49 |
2,382.34 |
2,382.74 |
2,382.32 |
2,382.74 |
0.0K |
| 10:50 |
2,382.55 |
2,382.90 |
2,382.47 |
2,382.90 |
0.0K |
| 10:51 |
2,383.00 |
2,383.27 |
2,382.17 |
2,382.17 |
0.0K |
| 10:52 |
2,382.19 |
2,382.45 |
2,382.19 |
2,382.35 |
0.0K |
| 10:53 |
2,382.40 |
2,382.40 |
2,381.94 |
2,381.94 |
0.0K |
| 10:54 |
2,382.05 |
2,382.57 |
2,382.05 |
2,382.57 |
0.0K |
| 10:55 |
2,382.51 |
2,382.51 |
2,382.39 |
2,382.42 |
0.0K |
| 10:56 |
2,382.25 |
2,382.29 |
2,381.96 |
2,382.02 |
0.0K |
| 10:57 |
2,382.20 |
2,382.25 |
2,381.89 |
2,381.91 |
0.0K |
| 10:58 |
2,381.96 |
2,382.27 |
2,381.96 |
2,382.02 |
0.0K |
| 10:59 |
2,381.55 |
2,381.76 |
2,381.33 |
2,381.33 |
0.0K |
| 11:00 |
2,381.02 |
2,381.02 |
2,380.34 |
2,380.34 |
0.0K |
| 11:01 |
2,380.00 |
2,380.00 |
2,379.66 |
2,379.69 |
0.0K |
| 11:02 |
2,379.70 |
2,380.27 |
2,379.70 |
2,380.27 |
0.0K |
| 11:03 |
2,379.90 |
2,380.29 |
2,379.90 |
2,380.29 |
0.0K |
| 11:04 |
2,380.14 |
2,380.14 |
2,379.90 |
2,379.90 |
0.0K |
| 11:05 |
2,379.90 |
2,379.98 |
2,379.81 |
2,379.81 |
0.0K |
| 11:06 |
2,379.82 |
2,379.82 |
2,379.57 |
2,379.66 |
0.0K |
| 11:07 |
2,379.91 |
2,379.91 |
2,379.57 |
2,379.57 |
0.0K |
| 11:08 |
2,379.60 |
2,379.83 |
2,379.49 |
2,379.71 |
0.0K |
| 11:09 |
2,379.74 |
2,380.37 |
2,379.74 |
2,380.37 |
0.0K |
| 11:10 |
2,380.45 |
2,380.53 |
2,380.45 |
2,380.49 |
0.0K |
| 11:11 |
2,380.41 |
2,380.66 |
2,380.41 |
2,380.61 |
0.0K |
| 11:12 |
2,380.79 |
2,380.86 |
2,380.73 |
2,380.74 |
0.0K |
| 11:13 |
2,380.68 |
2,380.94 |
2,380.68 |
2,380.94 |
0.0K |
| 11:14 |
2,381.11 |
2,381.32 |
2,381.11 |
2,381.18 |
0.0K |
| 11:15 |
2,381.23 |
2,381.38 |
2,381.21 |
2,381.37 |
0.0K |
| 11:16 |
2,381.16 |
2,381.16 |
2,380.75 |
2,380.75 |
0.0K |
| 11:17 |
2,380.88 |
2,381.02 |
2,380.68 |
2,380.68 |
0.0K |
| 11:18 |
2,380.70 |
2,381.09 |
2,380.66 |
2,381.09 |
0.0K |
| 11:19 |
2,381.08 |
2,381.37 |
2,381.08 |
2,381.15 |
0.0K |
| 11:20 |
2,381.26 |
2,381.71 |
2,381.26 |
2,381.71 |
0.0K |
| 11:21 |
2,381.67 |
2,381.67 |
2,381.45 |
2,381.61 |
0.0K |
| 11:22 |
2,381.69 |
2,381.94 |
2,381.69 |
2,381.94 |
0.0K |
| 11:23 |
2,382.06 |
2,382.21 |
2,382.06 |
2,382.17 |
0.0K |
| 11:24 |
2,382.18 |
2,382.18 |
2,381.97 |
2,381.99 |
0.0K |
| 11:25 |
2,382.01 |
2,382.01 |
2,381.53 |
2,381.53 |
0.0K |
| 11:26 |
2,381.29 |
2,381.29 |
2,380.91 |
2,380.95 |
0.0K |
| 11:27 |
2,380.68 |
2,381.01 |
2,380.62 |
2,381.01 |
0.0K |
| 11:28 |
2,380.78 |
2,380.78 |
2,380.62 |
2,380.63 |
0.0K |
| 11:29 |
2,380.65 |
2,380.65 |
2,380.27 |
2,380.27 |
0.0K |
| 11:30 |
2,380.50 |
2,380.67 |
2,380.50 |
2,380.67 |
0.0K |
| 11:31 |
2,380.72 |
2,382.02 |
2,380.72 |
2,382.02 |
0.0K |
| 11:32 |
2,382.48 |
2,382.63 |
2,382.42 |
2,382.63 |
0.0K |
| 11:33 |
2,382.27 |
2,382.27 |
2,382.11 |
2,382.16 |
0.0K |
| 11:34 |
2,382.02 |
2,382.19 |
2,382.02 |
2,382.04 |
0.0K |
| 11:35 |
2,382.36 |
2,382.36 |
2,381.90 |
2,381.90 |
0.0K |
| 11:36 |
2,381.90 |
2,381.90 |
2,381.51 |
2,381.51 |
0.0K |
| 11:37 |
2,381.40 |
2,381.90 |
2,381.40 |
2,381.90 |
0.0K |
| 11:38 |
2,381.80 |
2,381.80 |
2,381.60 |
2,381.60 |
0.0K |
| 11:39 |
2,381.79 |
2,382.05 |
2,381.79 |
2,382.05 |
0.0K |
| 11:40 |
2,382.15 |
2,382.15 |
2,381.90 |
2,381.93 |
0.0K |
| 11:41 |
2,381.89 |
2,382.20 |
2,381.88 |
2,382.20 |
0.0K |
| 11:42 |
2,382.08 |
2,382.12 |
2,381.86 |
2,381.86 |
0.0K |
| 11:43 |
2,381.94 |
2,381.94 |
2,381.92 |
2,381.92 |
0.0K |
| 11:44 |
2,381.70 |
2,381.70 |
2,381.30 |
2,381.30 |
0.0K |
| 11:45 |
2,381.32 |
2,381.68 |
2,381.32 |
2,381.68 |
0.0K |
| 11:46 |
2,381.79 |
2,381.79 |
2,381.56 |
2,381.56 |
0.0K |
| 11:47 |
2,381.52 |
2,381.64 |
2,381.48 |
2,381.48 |
0.0K |
| 11:48 |
2,381.58 |
2,381.58 |
2,381.44 |
2,381.44 |
0.0K |
| 11:49 |
2,381.33 |
2,381.33 |
2,381.05 |
2,381.05 |
0.0K |
| 11:50 |
2,381.08 |
2,381.38 |
2,381.08 |
2,381.38 |
0.0K |
| 11:51 |
2,381.07 |
2,381.09 |
2,380.99 |
2,380.99 |
0.0K |
| 11:52 |
2,381.06 |
2,381.06 |
2,380.85 |
2,380.85 |
0.0K |
| 11:53 |
2,380.87 |
2,380.98 |
2,380.76 |
2,380.76 |
0.0K |
| 11:54 |
2,380.81 |
2,380.88 |
2,380.76 |
2,380.88 |
0.0K |
| 11:55 |
2,381.23 |
2,381.23 |
2,380.79 |
2,380.79 |
0.0K |
| 11:56 |
2,380.77 |
2,380.83 |
2,380.71 |
2,380.77 |
0.0K |
| 11:57 |
2,380.66 |
2,381.22 |
2,380.66 |
2,381.22 |
0.0K |
| 11:58 |
2,381.18 |
2,381.61 |
2,381.18 |
2,381.41 |
0.0K |
| 11:59 |
2,381.46 |
2,381.52 |
2,381.28 |
2,381.28 |
0.0K |
| 12:00 |
2,381.28 |
2,381.53 |
2,381.28 |
2,381.36 |
0.0K |
| 12:01 |
2,381.27 |
2,381.27 |
2,380.86 |
2,380.86 |
0.0K |
| 12:02 |
2,380.76 |
2,380.82 |
2,380.61 |
2,380.61 |
0.0K |
| 12:03 |
2,380.56 |
2,380.83 |
2,380.56 |
2,380.83 |
0.0K |
| 12:04 |
2,381.12 |
2,381.18 |
2,381.09 |
2,381.18 |
0.0K |
| 12:05 |
2,381.25 |
2,381.29 |
2,381.16 |
2,381.16 |
0.0K |
| 12:06 |
2,381.06 |
2,381.06 |
2,380.15 |
2,380.15 |
0.0K |
| 12:07 |
2,380.10 |
2,380.10 |
2,379.72 |
2,379.80 |
0.0K |
| 12:08 |
2,379.84 |
2,379.84 |
2,379.81 |
2,379.84 |
0.0K |
| 12:09 |
2,380.07 |
2,380.14 |
2,380.05 |
2,380.14 |
0.0K |
| 12:10 |
2,380.17 |
2,380.20 |
2,380.06 |
2,380.20 |
0.0K |
| 12:11 |
2,380.00 |
2,380.01 |
2,379.89 |
2,379.90 |
0.0K |
| 12:12 |
2,379.97 |
2,380.16 |
2,379.97 |
2,380.09 |
0.0K |
| 12:13 |
2,380.07 |
2,380.07 |
2,379.90 |
2,379.98 |
0.0K |
| 12:14 |
2,379.86 |
2,380.32 |
2,379.86 |
2,380.32 |
0.0K |
| 12:15 |
2,380.39 |
2,380.50 |
2,380.39 |
2,380.48 |
0.0K |
| 12:16 |
2,380.71 |
2,380.88 |
2,380.71 |
2,380.88 |
0.0K |
| 12:17 |
2,381.01 |
2,381.37 |
2,381.01 |
2,381.37 |
0.0K |
| 12:18 |
2,381.39 |
2,381.46 |
2,381.26 |
2,381.26 |
0.0K |
| 12:19 |
2,381.34 |
2,381.34 |
2,381.22 |
2,381.23 |
0.0K |
| 12:20 |
2,381.32 |
2,381.32 |
2,381.20 |
2,381.27 |
0.0K |
| 12:21 |
2,381.39 |
2,381.49 |
2,381.33 |
2,381.33 |
0.0K |
| 12:22 |
2,381.56 |
2,381.59 |
2,381.55 |
2,381.55 |
0.0K |
| 12:23 |
2,381.35 |
2,381.61 |
2,381.35 |
2,381.53 |
0.0K |
| 12:24 |
2,381.39 |
2,381.39 |
2,381.23 |
2,381.25 |
0.0K |
| 12:25 |
2,381.10 |
2,381.17 |
2,380.99 |
2,381.17 |
0.0K |
| 12:26 |
2,381.02 |
2,381.21 |
2,380.98 |
2,381.21 |
0.0K |
| 12:27 |
2,381.45 |
2,381.45 |
2,381.28 |
2,381.28 |
0.0K |
| 12:28 |
2,381.28 |
2,381.36 |
2,381.28 |
2,381.32 |
0.0K |
| 12:29 |
2,381.37 |
2,381.83 |
2,381.37 |
2,381.83 |
0.0K |
| 12:30 |
2,381.90 |
2,382.27 |
2,381.90 |
2,382.26 |
0.0K |
| 12:31 |
2,382.25 |
2,382.48 |
2,382.24 |
2,382.48 |
0.0K |
| 12:32 |
2,382.16 |
2,382.44 |
2,382.16 |
2,382.39 |
0.0K |
| 12:33 |
2,382.34 |
2,382.58 |
2,382.34 |
2,382.58 |
0.0K |
| 12:34 |
2,382.69 |
2,382.95 |
2,382.61 |
2,382.95 |
0.0K |
| 12:35 |
2,382.94 |
2,382.94 |
2,382.79 |
2,382.86 |
0.0K |
| 12:36 |
2,382.95 |
2,383.01 |
2,382.82 |
2,383.01 |
0.0K |
| 12:37 |
2,383.14 |
2,383.14 |
2,383.08 |
2,383.10 |
0.0K |
| 12:38 |
2,383.09 |
2,383.28 |
2,383.09 |
2,383.28 |
0.0K |
| 12:39 |
2,383.37 |
2,383.59 |
2,383.34 |
2,383.59 |
0.0K |
| 12:40 |
2,383.72 |
2,384.11 |
2,383.72 |
2,384.11 |
0.0K |
| 12:41 |
2,384.11 |
2,384.49 |
2,384.11 |
2,384.49 |
0.0K |
| 12:42 |
2,384.64 |
2,384.95 |
2,384.64 |
2,384.85 |
0.0K |
| 12:43 |
2,384.96 |
2,385.29 |
2,384.96 |
2,385.28 |
0.0K |
| 12:44 |
2,385.36 |
2,385.39 |
2,385.25 |
2,385.33 |
0.0K |
| 12:45 |
2,385.23 |
2,385.23 |
2,385.16 |
2,385.22 |
0.0K |
| 12:46 |
2,385.18 |
2,385.18 |
2,385.02 |
2,385.02 |
0.0K |
| 12:47 |
2,385.00 |
2,385.00 |
2,384.60 |
2,384.60 |
0.0K |
| 12:48 |
2,384.49 |
2,384.49 |
2,384.41 |
2,384.41 |
0.0K |
| 12:49 |
2,384.55 |
2,384.57 |
2,384.55 |
2,384.55 |
0.0K |
| 12:50 |
2,384.50 |
2,384.62 |
2,384.49 |
2,384.52 |
0.0K |
| 12:51 |
2,384.63 |
2,385.04 |
2,384.63 |
2,385.04 |
0.0K |
| 12:52 |
2,385.09 |
2,385.27 |
2,385.09 |
2,385.09 |
0.0K |
| 12:53 |
2,385.06 |
2,385.21 |
2,384.99 |
2,385.21 |
0.0K |
| 12:54 |
2,385.00 |
2,385.00 |
2,384.84 |
2,384.92 |
0.0K |
| 12:55 |
2,384.85 |
2,384.99 |
2,384.85 |
2,384.96 |
0.0K |
| 12:56 |
2,385.01 |
2,385.01 |
2,384.88 |
2,384.92 |
0.0K |
| 12:57 |
2,384.86 |
2,384.86 |
2,384.60 |
2,384.60 |
0.0K |
| 12:58 |
2,384.59 |
2,384.79 |
2,384.58 |
2,384.79 |
0.0K |
| 12:59 |
2,384.92 |
2,384.92 |
2,384.40 |
2,384.40 |
0.0K |
| 13:00 |
2,384.42 |
2,384.64 |
2,384.42 |
2,384.64 |
0.0K |
| 13:01 |
2,384.58 |
2,384.58 |
2,384.04 |
2,384.04 |
0.0K |
| 13:02 |
2,383.97 |
2,384.27 |
2,383.97 |
2,384.23 |
0.0K |
| 13:03 |
2,384.23 |
2,384.63 |
2,384.23 |
2,384.63 |
0.0K |
| 13:04 |
2,384.61 |
2,384.63 |
2,384.57 |
2,384.57 |
0.0K |
| 13:05 |
2,384.64 |
2,384.64 |
2,384.41 |
2,384.47 |
0.0K |
| 13:06 |
2,384.52 |
2,384.52 |
2,384.49 |
2,384.51 |
0.0K |
| 13:07 |
2,384.58 |
2,384.61 |
2,384.58 |
2,384.58 |
0.0K |
| 13:08 |
2,384.63 |
2,384.86 |
2,384.63 |
2,384.86 |
0.0K |
| 13:09 |
2,384.91 |
2,384.91 |
2,384.83 |
2,384.89 |
0.0K |
| 13:10 |
2,384.87 |
2,385.02 |
2,384.87 |
2,384.92 |
0.0K |
| 13:11 |
2,384.94 |
2,384.97 |
2,384.86 |
2,384.86 |
0.0K |
| 13:12 |
2,384.93 |
2,384.93 |
2,384.84 |
2,384.84 |
0.0K |
| 13:13 |
2,385.02 |
2,385.42 |
2,385.02 |
2,385.42 |
0.0K |
| 13:14 |
2,385.48 |
2,385.54 |
2,385.39 |
2,385.50 |
0.0K |
| 13:15 |
2,385.51 |
2,385.51 |
2,385.35 |
2,385.42 |
0.0K |
| 13:16 |
2,385.39 |
2,385.51 |
2,385.18 |
2,385.51 |
0.0K |
| 13:17 |
2,385.62 |
2,385.84 |
2,385.57 |
2,385.84 |
0.0K |
| 13:18 |
2,386.01 |
2,386.01 |
2,385.95 |
2,385.97 |
0.0K |
| 13:19 |
2,385.87 |
2,385.87 |
2,385.60 |
2,385.60 |
0.0K |
| 13:20 |
2,385.47 |
2,385.47 |
2,385.18 |
2,385.19 |
0.0K |
| 13:21 |
2,385.27 |
2,385.35 |
2,385.17 |
2,385.35 |
0.0K |
| 13:22 |
2,385.44 |
2,385.45 |
2,385.41 |
2,385.41 |
0.0K |
| 13:23 |
2,385.44 |
2,385.46 |
2,385.43 |
2,385.46 |
0.0K |
| 13:24 |
2,385.54 |
2,385.54 |
2,385.47 |
2,385.47 |
0.0K |
| 13:25 |
2,385.56 |
2,385.62 |
2,385.56 |
2,385.60 |
0.0K |
| 13:26 |
2,385.57 |
2,385.85 |
2,385.57 |
2,385.85 |
0.0K |
| 13:27 |
2,385.92 |
2,386.10 |
2,385.92 |
2,386.08 |
0.0K |
| 13:28 |
2,386.15 |
2,386.34 |
2,386.15 |
2,386.34 |
0.0K |
| 13:29 |
2,386.45 |
2,386.45 |
2,386.12 |
2,386.12 |
0.0K |
| 13:30 |
2,386.23 |
2,386.70 |
2,386.23 |
2,386.70 |
0.0K |
| 13:31 |
2,386.61 |
2,386.61 |
2,386.42 |
2,386.42 |
0.0K |
| 13:32 |
2,386.42 |
2,386.44 |
2,386.17 |
2,386.17 |
0.0K |
| 13:33 |
2,386.15 |
2,386.15 |
2,386.08 |
2,386.12 |
0.0K |
| 13:34 |
2,386.19 |
2,386.19 |
2,386.02 |
2,386.06 |
0.0K |
| 13:35 |
2,386.02 |
2,386.04 |
2,385.95 |
2,386.00 |
0.0K |
| 13:36 |
2,386.00 |
2,386.12 |
2,385.98 |
2,385.98 |
0.0K |
| 13:37 |
2,386.02 |
2,386.02 |
2,385.82 |
2,385.82 |
0.0K |
| 13:38 |
2,385.65 |
2,385.65 |
2,385.41 |
2,385.41 |
0.0K |
| 13:39 |
2,385.39 |
2,385.61 |
2,385.39 |
2,385.61 |
0.0K |
| 13:40 |
2,385.59 |
2,385.65 |
2,385.52 |
2,385.52 |
0.0K |
| 13:41 |
2,385.57 |
2,385.64 |
2,385.57 |
2,385.61 |
0.0K |
| 13:42 |
2,385.69 |
2,385.69 |
2,385.58 |
2,385.58 |
0.0K |
| 13:43 |
2,385.58 |
2,385.58 |
2,385.33 |
2,385.33 |
0.0K |
| 13:44 |
2,385.31 |
2,385.31 |
2,385.25 |
2,385.25 |
0.0K |
| 13:45 |
2,385.22 |
2,385.22 |
2,385.11 |
2,385.11 |
0.0K |
| 13:46 |
2,385.40 |
2,385.44 |
2,385.40 |
2,385.43 |
0.0K |
| 13:47 |
2,385.51 |
2,385.65 |
2,385.51 |
2,385.65 |
0.0K |
| 13:48 |
2,385.61 |
2,385.75 |
2,385.61 |
2,385.75 |
0.0K |
| 13:49 |
2,385.80 |
2,386.11 |
2,385.80 |
2,385.95 |
0.0K |
| 13:50 |
2,385.95 |
2,386.02 |
2,385.95 |
2,386.02 |
0.0K |
| 13:51 |
2,386.11 |
2,386.18 |
2,386.11 |
2,386.13 |
0.0K |
| 13:52 |
2,386.21 |
2,386.21 |
2,386.11 |
2,386.11 |
0.0K |
| 13:53 |
2,386.15 |
2,386.16 |
2,386.12 |
2,386.15 |
0.0K |
| 13:54 |
2,386.07 |
2,386.29 |
2,385.83 |
2,385.83 |
0.0K |
| 13:55 |
2,385.83 |
2,385.83 |
2,385.66 |
2,385.66 |
0.0K |
| 13:56 |
2,385.62 |
2,385.73 |
2,385.62 |
2,385.73 |
0.0K |
| 13:57 |
2,385.86 |
2,386.00 |
2,385.86 |
2,385.98 |
0.0K |
| 13:58 |
2,385.98 |
2,386.21 |
2,385.98 |
2,386.21 |
0.0K |
| 13:59 |
2,386.43 |
2,386.47 |
2,386.43 |
2,386.44 |
0.0K |
| 14:00 |
2,386.39 |
2,386.39 |
2,386.14 |
2,386.18 |
0.0K |
| 14:01 |
2,386.26 |
2,386.48 |
2,386.26 |
2,386.38 |
0.0K |
| 14:02 |
2,386.32 |
2,386.45 |
2,386.32 |
2,386.44 |
0.0K |
| 14:03 |
2,386.50 |
2,386.56 |
2,386.48 |
2,386.48 |
0.0K |
| 14:04 |
2,386.52 |
2,386.96 |
2,386.52 |
2,386.96 |
0.0K |
| 14:05 |
2,387.01 |
2,387.12 |
2,386.99 |
2,387.03 |
0.0K |
| 14:06 |
2,387.10 |
2,387.32 |
2,387.10 |
2,387.32 |
0.0K |
| 14:07 |
2,387.38 |
2,387.50 |
2,387.37 |
2,387.50 |
0.0K |
| 14:08 |
2,387.49 |
2,387.71 |
2,387.49 |
2,387.67 |
0.0K |
| 14:09 |
2,387.95 |
2,388.03 |
2,387.95 |
2,388.03 |
0.0K |
| 14:10 |
2,388.04 |
2,388.29 |
2,388.04 |
2,388.29 |
0.0K |
| 14:11 |
2,388.41 |
2,388.44 |
2,388.38 |
2,388.38 |
0.0K |
| 14:12 |
2,388.35 |
2,388.60 |
2,388.35 |
2,388.53 |
0.0K |
| 14:13 |
2,388.52 |
2,388.53 |
2,388.51 |
2,388.52 |
0.0K |
| 14:14 |
2,388.54 |
2,388.54 |
2,388.44 |
2,388.44 |
0.0K |
| 14:15 |
2,388.45 |
2,388.66 |
2,388.45 |
2,388.65 |
0.0K |
| 14:16 |
2,388.49 |
2,388.50 |
2,388.42 |
2,388.42 |
0.0K |
| 14:17 |
2,388.23 |
2,388.43 |
2,388.23 |
2,388.43 |
0.0K |
| 14:18 |
2,388.19 |
2,388.19 |
2,387.76 |
2,387.76 |
0.0K |
| 14:19 |
2,387.61 |
2,387.61 |
2,387.48 |
2,387.50 |
0.0K |
| 14:20 |
2,387.44 |
2,387.44 |
2,387.25 |
2,387.25 |
0.0K |
| 14:21 |
2,387.06 |
2,387.07 |
2,387.06 |
2,387.07 |
0.0K |
| 14:22 |
2,387.12 |
2,387.15 |
2,386.96 |
2,386.96 |
0.0K |
| 14:23 |
2,387.03 |
2,387.03 |
2,386.92 |
2,386.97 |
0.0K |
| 14:24 |
2,387.04 |
2,387.04 |
2,387.02 |
2,387.04 |
0.0K |
| 14:25 |
2,386.97 |
2,386.99 |
2,386.92 |
2,386.92 |
0.0K |
| 14:26 |
2,386.81 |
2,386.81 |
2,386.50 |
2,386.53 |
0.0K |
| 14:27 |
2,386.44 |
2,386.57 |
2,386.29 |
2,386.29 |
0.0K |
| 14:28 |
2,386.25 |
2,386.36 |
2,386.25 |
2,386.36 |
0.0K |
| 14:29 |
2,386.41 |
2,386.55 |
2,386.41 |
2,386.55 |
0.0K |
| 14:30 |
2,386.52 |
2,386.66 |
2,386.52 |
2,386.54 |
0.0K |
| 14:31 |
2,386.66 |
2,386.95 |
2,386.66 |
2,386.95 |
0.0K |
| 14:32 |
2,386.99 |
2,387.29 |
2,386.99 |
2,387.29 |
0.0K |
| 14:33 |
2,387.37 |
2,387.41 |
2,387.35 |
2,387.41 |
0.0K |
| 14:34 |
2,387.42 |
2,387.65 |
2,387.42 |
2,387.65 |
0.0K |
| 14:35 |
2,387.52 |
2,387.64 |
2,387.52 |
2,387.64 |
0.0K |
| 14:36 |
2,387.81 |
2,387.94 |
2,387.81 |
2,387.82 |
0.0K |
| 14:37 |
2,387.79 |
2,387.84 |
2,387.74 |
2,387.84 |
0.0K |
| 14:38 |
2,387.84 |
2,387.84 |
2,387.69 |
2,387.74 |
0.0K |
| 14:39 |
2,387.68 |
2,387.71 |
2,387.68 |
2,387.71 |
0.0K |
| 14:40 |
2,387.85 |
2,388.01 |
2,387.85 |
2,388.01 |
0.0K |
| 14:41 |
2,387.98 |
2,388.01 |
2,387.94 |
2,387.94 |
0.0K |
| 14:42 |
2,387.97 |
2,387.97 |
2,387.86 |
2,387.90 |
0.0K |
| 14:43 |
2,387.96 |
2,388.08 |
2,387.96 |
2,388.08 |
0.0K |
| 14:44 |
2,388.02 |
2,388.02 |
2,387.91 |
2,387.91 |
0.0K |
| 14:45 |
2,387.92 |
2,388.23 |
2,387.92 |
2,388.23 |
0.0K |
| 14:46 |
2,388.27 |
2,388.29 |
2,388.08 |
2,388.08 |
0.0K |
| 14:47 |
2,388.01 |
2,388.01 |
2,387.98 |
2,387.98 |
0.0K |
| 14:48 |
2,388.06 |
2,388.28 |
2,388.06 |
2,388.28 |
0.0K |
| 14:49 |
2,388.21 |
2,388.33 |
2,388.21 |
2,388.28 |
0.0K |
| 14:50 |
2,388.00 |
2,388.37 |
2,388.00 |
2,388.30 |
0.0K |
| 14:51 |
2,388.38 |
2,388.55 |
2,388.38 |
2,388.55 |
0.0K |
| 14:52 |
2,388.53 |
2,388.53 |
2,388.45 |
2,388.51 |
0.0K |
| 14:53 |
2,388.71 |
2,388.92 |
2,388.71 |
2,388.92 |
0.0K |
| 14:54 |
2,388.97 |
2,389.09 |
2,388.97 |
2,389.09 |
0.0K |
| 14:55 |
2,389.07 |
2,389.07 |
2,388.93 |
2,388.93 |
0.0K |
| 14:56 |
2,388.83 |
2,388.83 |
2,388.70 |
2,388.70 |
0.0K |
| 14:57 |
2,388.68 |
2,388.68 |
2,388.62 |
2,388.62 |
0.0K |
| 14:58 |
2,388.59 |
2,388.70 |
2,388.59 |
2,388.70 |
0.0K |
| 14:59 |
2,388.76 |
2,388.86 |
2,388.76 |
2,388.84 |
0.0K |
| 15:00 |
2,388.94 |
2,388.96 |
2,388.75 |
2,388.75 |
0.0K |
| 15:01 |
2,388.64 |
2,388.71 |
2,388.51 |
2,388.68 |
0.0K |
| 15:02 |
2,388.69 |
2,388.75 |
2,388.61 |
2,388.75 |
0.0K |
| 15:03 |
2,388.80 |
2,388.80 |
2,388.77 |
2,388.79 |
0.0K |
| 15:04 |
2,388.73 |
2,388.73 |
2,388.63 |
2,388.66 |
0.0K |
| 15:05 |
2,388.48 |
2,388.53 |
2,388.06 |
2,388.06 |
0.0K |
| 15:06 |
2,387.90 |
2,387.90 |
2,387.74 |
2,387.79 |
0.0K |
| 15:07 |
2,387.64 |
2,387.69 |
2,387.63 |
2,387.69 |
0.0K |
| 15:08 |
2,387.79 |
2,387.79 |
2,387.27 |
2,387.27 |
0.0K |
| 15:09 |
2,387.23 |
2,387.23 |
2,387.05 |
2,387.17 |
0.0K |
| 15:10 |
2,387.24 |
2,387.25 |
2,387.13 |
2,387.22 |
0.0K |
| 15:11 |
2,387.20 |
2,387.61 |
2,387.20 |
2,387.61 |
0.0K |
| 15:12 |
2,387.85 |
2,388.02 |
2,387.85 |
2,387.99 |
0.0K |
| 15:13 |
2,387.87 |
2,388.02 |
2,387.86 |
2,388.02 |
0.0K |
| 15:14 |
2,387.99 |
2,388.48 |
2,387.99 |
2,388.48 |
0.0K |
| 15:15 |
2,388.60 |
2,388.81 |
2,388.60 |
2,388.81 |
0.0K |
| 15:16 |
2,388.88 |
2,388.88 |
2,388.74 |
2,388.77 |
0.0K |
| 15:17 |
2,388.64 |
2,388.75 |
2,388.64 |
2,388.65 |
0.0K |
| 15:18 |
2,388.67 |
2,388.67 |
2,388.40 |
2,388.45 |
0.0K |
| 15:19 |
2,388.51 |
2,388.51 |
2,388.22 |
2,388.22 |
0.0K |
| 15:20 |
2,388.15 |
2,388.21 |
2,388.07 |
2,388.21 |
0.0K |
| 15:21 |
2,388.35 |
2,388.80 |
2,388.35 |
2,388.80 |
0.0K |
| 15:22 |
2,388.80 |
2,388.98 |
2,388.78 |
2,388.98 |
0.0K |
| 15:23 |
2,389.00 |
2,389.11 |
2,389.00 |
2,389.03 |
0.0K |
| 15:24 |
2,389.14 |
2,389.47 |
2,389.12 |
2,389.47 |
0.0K |
| 15:25 |
2,389.58 |
2,389.58 |
2,389.53 |
2,389.54 |
0.0K |
| 15:26 |
2,389.36 |
2,389.45 |
2,389.25 |
2,389.25 |
0.0K |
| 15:27 |
2,389.14 |
2,389.49 |
2,389.14 |
2,389.48 |
0.0K |
| 15:28 |
2,389.52 |
2,389.60 |
2,389.41 |
2,389.41 |
0.0K |
| 15:29 |
2,389.44 |
2,389.44 |
2,389.08 |
2,389.08 |
0.0K |
| 15:30 |
2,388.97 |
2,389.17 |
2,388.90 |
2,389.17 |
0.0K |
| 15:31 |
2,389.21 |
2,389.21 |
2,389.01 |
2,389.14 |
0.0K |
| 15:32 |
2,389.16 |
2,389.16 |
2,389.07 |
2,389.07 |
0.0K |
| 15:33 |
2,389.09 |
2,389.10 |
2,388.98 |
2,389.10 |
0.0K |
| 15:34 |
2,389.15 |
2,389.15 |
2,388.97 |
2,388.97 |
0.0K |
| 15:35 |
2,389.01 |
2,389.08 |
2,388.90 |
2,389.04 |
0.0K |
| 15:36 |
2,389.07 |
2,389.08 |
2,389.01 |
2,389.08 |
0.0K |
| 15:37 |
2,389.04 |
2,389.18 |
2,389.04 |
2,389.18 |
0.0K |
| 15:38 |
2,389.42 |
2,389.51 |
2,389.30 |
2,389.51 |
0.0K |
| 15:39 |
2,389.50 |
2,389.57 |
2,389.43 |
2,389.43 |
0.0K |
| 15:40 |
2,389.31 |
2,389.31 |
2,389.18 |
2,389.29 |
0.0K |
| 15:41 |
2,389.21 |
2,389.21 |
2,388.93 |
2,388.93 |
0.0K |
| 15:42 |
2,388.93 |
2,388.93 |
2,388.75 |
2,388.75 |
0.0K |
| 15:43 |
2,388.78 |
2,388.84 |
2,388.71 |
2,388.71 |
0.0K |
| 15:44 |
2,388.70 |
2,388.73 |
2,388.66 |
2,388.73 |
0.0K |
| 15:45 |
2,388.84 |
2,388.97 |
2,388.84 |
2,388.97 |
0.0K |
| 15:46 |
2,388.96 |
2,388.96 |
2,388.87 |
2,388.93 |
0.0K |
| 15:47 |
2,388.97 |
2,389.58 |
2,388.97 |
2,389.58 |
0.0K |
| 15:48 |
2,389.66 |
2,390.05 |
2,389.66 |
2,390.05 |
0.0K |
| 15:49 |
2,390.18 |
2,390.27 |
2,390.12 |
2,390.12 |
0.0K |
| 15:50 |
2,390.02 |
2,390.24 |
2,389.45 |
2,390.24 |
0.0K |
| 15:51 |
2,390.53 |
2,390.53 |
2,389.87 |
2,389.91 |
0.0K |
| 15:52 |
2,389.76 |
2,389.97 |
2,389.70 |
2,389.97 |
0.0K |
| 15:53 |
2,389.89 |
2,389.89 |
2,389.62 |
2,389.62 |
0.0K |
| 15:54 |
2,389.61 |
2,389.61 |
2,389.30 |
2,389.30 |
0.0K |
| 15:55 |
2,389.09 |
2,390.50 |
2,389.09 |
2,390.50 |
0.0K |
| 15:56 |
2,390.70 |
2,391.43 |
2,390.70 |
2,391.36 |
0.0K |
| 15:57 |
2,391.42 |
2,391.42 |
2,391.06 |
2,391.36 |
0.0K |
| 15:58 |
2,391.45 |
2,391.74 |
2,391.45 |
2,391.50 |
0.0K |
| 15:59 |
2,391.41 |
2,392.53 |
2,391.41 |
2,392.52 |
0.0K |
| 16:00 |
2,392.87 |
2,392.87 |
2,392.66 |
2,392.66 |
0.0K |
| 16:01 |
2,392.66 |
2,392.66 |
2,392.66 |
2,392.66 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|