| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,401.81 |
2,407.92 |
2,401.81 |
2,403.42 |
0.0K |
| 09:31 |
2,402.36 |
2,402.36 |
2,400.80 |
2,402.31 |
0.0K |
| 09:32 |
2,399.90 |
2,401.11 |
2,399.90 |
2,400.89 |
0.0K |
| 09:33 |
2,402.15 |
2,402.15 |
2,400.51 |
2,400.51 |
0.0K |
| 09:34 |
2,399.36 |
2,400.16 |
2,398.88 |
2,400.16 |
0.0K |
| 09:35 |
2,400.29 |
2,400.29 |
2,398.35 |
2,398.35 |
0.0K |
| 09:36 |
2,399.00 |
2,399.59 |
2,399.00 |
2,399.59 |
0.0K |
| 09:37 |
2,399.42 |
2,399.43 |
2,398.95 |
2,399.26 |
0.0K |
| 09:38 |
2,398.88 |
2,398.88 |
2,398.28 |
2,398.36 |
0.0K |
| 09:39 |
2,398.03 |
2,398.03 |
2,396.81 |
2,396.85 |
0.0K |
| 09:40 |
2,397.05 |
2,397.05 |
2,395.86 |
2,395.86 |
0.0K |
| 09:41 |
2,395.68 |
2,396.47 |
2,395.68 |
2,396.47 |
0.0K |
| 09:42 |
2,396.03 |
2,396.56 |
2,395.84 |
2,396.56 |
0.0K |
| 09:43 |
2,396.72 |
2,397.53 |
2,396.72 |
2,397.08 |
0.0K |
| 09:44 |
2,396.95 |
2,397.51 |
2,396.90 |
2,396.90 |
0.0K |
| 09:45 |
2,397.09 |
2,397.09 |
2,396.57 |
2,396.64 |
0.0K |
| 09:46 |
2,396.67 |
2,396.73 |
2,395.77 |
2,395.77 |
0.0K |
| 09:47 |
2,395.91 |
2,396.39 |
2,395.91 |
2,396.15 |
0.0K |
| 09:48 |
2,396.52 |
2,396.75 |
2,396.15 |
2,396.75 |
0.0K |
| 09:49 |
2,396.58 |
2,396.96 |
2,396.57 |
2,396.57 |
0.0K |
| 09:50 |
2,396.40 |
2,396.66 |
2,396.25 |
2,396.25 |
0.0K |
| 09:51 |
2,396.30 |
2,397.35 |
2,395.57 |
2,395.57 |
0.0K |
| 09:52 |
2,395.74 |
2,396.02 |
2,395.71 |
2,396.02 |
0.0K |
| 09:53 |
2,395.54 |
2,395.76 |
2,395.41 |
2,395.76 |
0.0K |
| 09:54 |
2,395.27 |
2,395.27 |
2,394.67 |
2,394.67 |
0.0K |
| 09:55 |
2,394.57 |
2,394.80 |
2,393.99 |
2,393.99 |
0.0K |
| 09:56 |
2,394.04 |
2,394.81 |
2,394.04 |
2,394.66 |
0.0K |
| 09:57 |
2,395.26 |
2,395.90 |
2,395.26 |
2,395.90 |
0.0K |
| 09:58 |
2,395.87 |
2,396.03 |
2,395.87 |
2,395.96 |
0.0K |
| 09:59 |
2,395.85 |
2,395.85 |
2,394.94 |
2,395.51 |
0.0K |
| 10:00 |
2,395.64 |
2,396.01 |
2,395.64 |
2,396.01 |
0.0K |
| 10:01 |
2,395.39 |
2,395.39 |
2,394.46 |
2,394.46 |
0.0K |
| 10:02 |
2,394.62 |
2,395.38 |
2,394.62 |
2,395.38 |
0.0K |
| 10:03 |
2,395.99 |
2,396.87 |
2,395.99 |
2,396.87 |
0.0K |
| 10:04 |
2,397.24 |
2,397.24 |
2,396.14 |
2,396.14 |
0.0K |
| 10:05 |
2,396.27 |
2,396.48 |
2,395.98 |
2,395.98 |
0.0K |
| 10:06 |
2,396.40 |
2,396.40 |
2,396.03 |
2,396.03 |
0.0K |
| 10:07 |
2,395.99 |
2,396.33 |
2,395.28 |
2,395.28 |
0.0K |
| 10:08 |
2,395.40 |
2,395.52 |
2,395.40 |
2,395.46 |
0.0K |
| 10:09 |
2,395.46 |
2,395.65 |
2,395.46 |
2,395.46 |
0.0K |
| 10:10 |
2,395.26 |
2,396.29 |
2,395.26 |
2,396.29 |
0.0K |
| 10:11 |
2,396.31 |
2,396.67 |
2,396.01 |
2,396.67 |
0.0K |
| 10:12 |
2,396.89 |
2,397.17 |
2,396.89 |
2,397.17 |
0.0K |
| 10:13 |
2,397.05 |
2,397.43 |
2,396.90 |
2,397.00 |
0.0K |
| 10:14 |
2,396.98 |
2,396.98 |
2,396.37 |
2,396.70 |
0.0K |
| 10:15 |
2,396.72 |
2,396.72 |
2,396.24 |
2,396.34 |
0.0K |
| 10:16 |
2,396.88 |
2,397.74 |
2,396.88 |
2,397.74 |
0.0K |
| 10:17 |
2,398.05 |
2,398.47 |
2,398.05 |
2,398.47 |
0.0K |
| 10:18 |
2,398.13 |
2,398.49 |
2,398.13 |
2,398.21 |
0.0K |
| 10:19 |
2,398.16 |
2,398.17 |
2,397.77 |
2,398.17 |
0.0K |
| 10:20 |
2,398.05 |
2,398.21 |
2,397.73 |
2,398.21 |
0.0K |
| 10:21 |
2,398.08 |
2,398.24 |
2,398.01 |
2,398.01 |
0.0K |
| 10:22 |
2,397.94 |
2,398.12 |
2,397.94 |
2,398.03 |
0.0K |
| 10:23 |
2,398.19 |
2,398.19 |
2,397.91 |
2,397.97 |
0.0K |
| 10:24 |
2,398.30 |
2,398.70 |
2,398.24 |
2,398.70 |
0.0K |
| 10:25 |
2,398.68 |
2,398.68 |
2,398.33 |
2,398.67 |
0.0K |
| 10:26 |
2,398.43 |
2,398.96 |
2,398.43 |
2,398.96 |
0.0K |
| 10:27 |
2,398.82 |
2,399.41 |
2,398.60 |
2,399.41 |
0.0K |
| 10:28 |
2,399.23 |
2,399.23 |
2,398.95 |
2,399.10 |
0.0K |
| 10:29 |
2,399.05 |
2,399.05 |
2,398.74 |
2,398.90 |
0.0K |
| 10:30 |
2,398.85 |
2,398.85 |
2,398.56 |
2,398.56 |
0.0K |
| 10:31 |
2,398.34 |
2,398.58 |
2,397.82 |
2,397.82 |
0.0K |
| 10:32 |
2,397.68 |
2,397.80 |
2,397.44 |
2,397.44 |
0.0K |
| 10:33 |
2,397.34 |
2,398.68 |
2,397.34 |
2,398.68 |
0.0K |
| 10:34 |
2,398.71 |
2,398.71 |
2,398.47 |
2,398.58 |
0.0K |
| 10:35 |
2,398.36 |
2,398.67 |
2,398.36 |
2,398.67 |
0.0K |
| 10:36 |
2,398.51 |
2,398.51 |
2,398.05 |
2,398.05 |
0.0K |
| 10:37 |
2,397.97 |
2,397.97 |
2,397.15 |
2,397.24 |
0.0K |
| 10:38 |
2,397.37 |
2,397.37 |
2,397.10 |
2,397.10 |
0.0K |
| 10:39 |
2,396.41 |
2,396.46 |
2,396.29 |
2,396.41 |
0.0K |
| 10:40 |
2,396.47 |
2,397.04 |
2,396.47 |
2,397.04 |
0.0K |
| 10:41 |
2,397.01 |
2,397.39 |
2,397.01 |
2,397.39 |
0.0K |
| 10:42 |
2,397.32 |
2,397.47 |
2,397.32 |
2,397.44 |
0.0K |
| 10:43 |
2,397.46 |
2,397.46 |
2,396.95 |
2,396.95 |
0.0K |
| 10:44 |
2,397.08 |
2,397.08 |
2,396.55 |
2,396.55 |
0.0K |
| 10:45 |
2,396.50 |
2,396.50 |
2,396.28 |
2,396.28 |
0.0K |
| 10:46 |
2,396.36 |
2,396.36 |
2,395.81 |
2,395.81 |
0.0K |
| 10:47 |
2,395.77 |
2,395.82 |
2,395.59 |
2,395.59 |
0.0K |
| 10:48 |
2,395.38 |
2,395.58 |
2,395.38 |
2,395.50 |
0.0K |
| 10:49 |
2,395.73 |
2,395.73 |
2,395.42 |
2,395.42 |
0.0K |
| 10:50 |
2,395.46 |
2,395.46 |
2,395.30 |
2,395.34 |
0.0K |
| 10:51 |
2,395.19 |
2,395.19 |
2,394.82 |
2,394.82 |
0.0K |
| 10:52 |
2,394.61 |
2,395.00 |
2,394.61 |
2,394.95 |
0.0K |
| 10:53 |
2,395.02 |
2,395.02 |
2,394.87 |
2,394.87 |
0.0K |
| 10:54 |
2,394.88 |
2,395.04 |
2,394.82 |
2,394.82 |
0.0K |
| 10:55 |
2,394.70 |
2,395.22 |
2,394.66 |
2,395.22 |
0.0K |
| 10:56 |
2,395.38 |
2,396.08 |
2,395.38 |
2,396.08 |
0.0K |
| 10:57 |
2,396.07 |
2,396.16 |
2,395.89 |
2,396.16 |
0.0K |
| 10:58 |
2,395.95 |
2,396.03 |
2,395.95 |
2,395.95 |
0.0K |
| 10:59 |
2,395.75 |
2,395.75 |
2,395.47 |
2,395.47 |
0.0K |
| 11:00 |
2,395.62 |
2,395.62 |
2,395.49 |
2,395.49 |
0.0K |
| 11:01 |
2,395.35 |
2,395.74 |
2,395.35 |
2,395.74 |
0.0K |
| 11:02 |
2,396.03 |
2,396.03 |
2,395.65 |
2,395.65 |
0.0K |
| 11:03 |
2,395.76 |
2,395.76 |
2,395.44 |
2,395.66 |
0.0K |
| 11:04 |
2,395.90 |
2,395.94 |
2,395.84 |
2,395.94 |
0.0K |
| 11:05 |
2,395.88 |
2,395.88 |
2,395.71 |
2,395.79 |
0.0K |
| 11:06 |
2,395.78 |
2,396.07 |
2,395.62 |
2,396.07 |
0.0K |
| 11:07 |
2,395.84 |
2,396.11 |
2,395.84 |
2,395.85 |
0.0K |
| 11:08 |
2,395.54 |
2,395.73 |
2,395.42 |
2,395.73 |
0.0K |
| 11:09 |
2,395.86 |
2,395.86 |
2,395.76 |
2,395.76 |
0.0K |
| 11:10 |
2,395.91 |
2,396.09 |
2,395.88 |
2,396.09 |
0.0K |
| 11:11 |
2,396.41 |
2,396.41 |
2,396.23 |
2,396.23 |
0.0K |
| 11:12 |
2,396.30 |
2,396.30 |
2,395.96 |
2,395.96 |
0.0K |
| 11:13 |
2,395.71 |
2,395.87 |
2,395.63 |
2,395.87 |
0.0K |
| 11:14 |
2,395.81 |
2,395.81 |
2,395.53 |
2,395.53 |
0.0K |
| 11:15 |
2,395.59 |
2,395.67 |
2,395.45 |
2,395.45 |
0.0K |
| 11:16 |
2,395.44 |
2,395.80 |
2,395.44 |
2,395.80 |
0.0K |
| 11:17 |
2,395.84 |
2,395.84 |
2,395.67 |
2,395.67 |
0.0K |
| 11:18 |
2,395.67 |
2,396.02 |
2,395.67 |
2,395.89 |
0.0K |
| 11:19 |
2,395.94 |
2,396.17 |
2,395.94 |
2,396.14 |
0.0K |
| 11:20 |
2,396.15 |
2,396.15 |
2,396.04 |
2,396.08 |
0.0K |
| 11:21 |
2,396.09 |
2,396.15 |
2,395.95 |
2,396.03 |
0.0K |
| 11:22 |
2,395.80 |
2,395.83 |
2,395.58 |
2,395.58 |
0.0K |
| 11:23 |
2,395.60 |
2,395.83 |
2,395.60 |
2,395.83 |
0.0K |
| 11:24 |
2,395.78 |
2,396.74 |
2,395.78 |
2,396.74 |
0.0K |
| 11:25 |
2,396.93 |
2,397.35 |
2,396.93 |
2,397.35 |
0.0K |
| 11:26 |
2,397.15 |
2,397.15 |
2,397.01 |
2,397.13 |
0.0K |
| 11:27 |
2,397.11 |
2,397.55 |
2,397.11 |
2,397.55 |
0.0K |
| 11:28 |
2,397.47 |
2,397.68 |
2,397.47 |
2,397.51 |
0.0K |
| 11:29 |
2,397.27 |
2,397.56 |
2,397.27 |
2,397.56 |
0.0K |
| 11:30 |
2,397.44 |
2,397.44 |
2,397.21 |
2,397.21 |
0.0K |
| 11:31 |
2,397.04 |
2,397.04 |
2,396.69 |
2,396.69 |
0.0K |
| 11:32 |
2,396.68 |
2,397.10 |
2,396.68 |
2,397.10 |
0.0K |
| 11:33 |
2,397.22 |
2,397.22 |
2,396.96 |
2,396.96 |
0.0K |
| 11:34 |
2,396.98 |
2,397.16 |
2,396.98 |
2,397.16 |
0.0K |
| 11:35 |
2,396.92 |
2,396.95 |
2,396.78 |
2,396.93 |
0.0K |
| 11:36 |
2,397.08 |
2,397.27 |
2,397.08 |
2,397.08 |
0.0K |
| 11:37 |
2,397.54 |
2,397.60 |
2,397.32 |
2,397.32 |
0.0K |
| 11:38 |
2,397.51 |
2,398.21 |
2,397.51 |
2,398.21 |
0.0K |
| 11:39 |
2,398.29 |
2,398.42 |
2,398.29 |
2,398.32 |
0.0K |
| 11:40 |
2,398.31 |
2,398.33 |
2,398.20 |
2,398.20 |
0.0K |
| 11:41 |
2,398.31 |
2,398.33 |
2,398.31 |
2,398.33 |
0.0K |
| 11:42 |
2,398.36 |
2,398.58 |
2,398.36 |
2,398.58 |
0.0K |
| 11:43 |
2,398.61 |
2,399.09 |
2,398.61 |
2,399.08 |
0.0K |
| 11:44 |
2,399.15 |
2,399.54 |
2,399.15 |
2,399.54 |
0.0K |
| 11:45 |
2,399.64 |
2,399.64 |
2,399.17 |
2,399.17 |
0.0K |
| 11:46 |
2,399.17 |
2,399.21 |
2,399.13 |
2,399.13 |
0.0K |
| 11:47 |
2,399.28 |
2,399.28 |
2,399.16 |
2,399.28 |
0.0K |
| 11:48 |
2,399.39 |
2,399.39 |
2,399.13 |
2,399.13 |
0.0K |
| 11:49 |
2,399.01 |
2,399.16 |
2,399.01 |
2,399.04 |
0.0K |
| 11:50 |
2,398.86 |
2,398.86 |
2,398.72 |
2,398.84 |
0.0K |
| 11:51 |
2,398.74 |
2,398.74 |
2,398.44 |
2,398.44 |
0.0K |
| 11:52 |
2,398.51 |
2,398.93 |
2,398.51 |
2,398.93 |
0.0K |
| 11:53 |
2,399.01 |
2,399.02 |
2,398.95 |
2,399.02 |
0.0K |
| 11:54 |
2,399.13 |
2,399.42 |
2,399.13 |
2,399.42 |
0.0K |
| 11:55 |
2,399.30 |
2,399.31 |
2,398.92 |
2,398.92 |
0.0K |
| 11:56 |
2,398.84 |
2,398.84 |
2,398.54 |
2,398.54 |
0.0K |
| 11:57 |
2,398.59 |
2,398.84 |
2,398.59 |
2,398.84 |
0.0K |
| 11:58 |
2,398.83 |
2,399.49 |
2,398.83 |
2,399.49 |
0.0K |
| 11:59 |
2,399.66 |
2,399.71 |
2,399.46 |
2,399.46 |
0.0K |
| 12:00 |
2,399.39 |
2,399.58 |
2,399.39 |
2,399.58 |
0.0K |
| 12:01 |
2,399.54 |
2,399.54 |
2,399.41 |
2,399.41 |
0.0K |
| 12:02 |
2,399.67 |
2,399.67 |
2,399.60 |
2,399.60 |
0.0K |
| 12:03 |
2,399.68 |
2,399.90 |
2,399.68 |
2,399.90 |
0.0K |
| 12:04 |
2,399.91 |
2,399.91 |
2,399.86 |
2,399.89 |
0.0K |
| 12:05 |
2,399.83 |
2,400.19 |
2,399.75 |
2,400.14 |
0.0K |
| 12:06 |
2,400.11 |
2,400.14 |
2,400.08 |
2,400.12 |
0.0K |
| 12:07 |
2,400.16 |
2,400.16 |
2,400.07 |
2,400.08 |
0.0K |
| 12:08 |
2,400.16 |
2,400.16 |
2,400.15 |
2,400.15 |
0.0K |
| 12:09 |
2,400.22 |
2,400.37 |
2,400.14 |
2,400.16 |
0.0K |
| 12:10 |
2,400.34 |
2,400.63 |
2,400.34 |
2,400.55 |
0.0K |
| 12:11 |
2,400.73 |
2,400.79 |
2,400.67 |
2,400.79 |
0.0K |
| 12:12 |
2,400.86 |
2,400.86 |
2,400.33 |
2,400.33 |
0.0K |
| 12:13 |
2,400.42 |
2,400.78 |
2,400.40 |
2,400.78 |
0.0K |
| 12:14 |
2,400.76 |
2,401.07 |
2,400.76 |
2,401.07 |
0.0K |
| 12:15 |
2,401.05 |
2,401.18 |
2,401.05 |
2,401.17 |
0.0K |
| 12:16 |
2,401.15 |
2,401.15 |
2,400.68 |
2,400.88 |
0.0K |
| 12:17 |
2,400.73 |
2,400.86 |
2,400.67 |
2,400.86 |
0.0K |
| 12:18 |
2,400.58 |
2,400.71 |
2,400.53 |
2,400.67 |
0.0K |
| 12:19 |
2,400.77 |
2,400.88 |
2,400.77 |
2,400.88 |
0.0K |
| 12:20 |
2,400.82 |
2,400.89 |
2,400.57 |
2,400.57 |
0.0K |
| 12:21 |
2,400.62 |
2,400.73 |
2,400.62 |
2,400.73 |
0.0K |
| 12:22 |
2,400.71 |
2,400.76 |
2,400.69 |
2,400.71 |
0.0K |
| 12:23 |
2,400.67 |
2,400.82 |
2,400.67 |
2,400.72 |
0.0K |
| 12:24 |
2,400.67 |
2,400.67 |
2,400.51 |
2,400.51 |
0.0K |
| 12:25 |
2,400.48 |
2,400.48 |
2,399.95 |
2,399.95 |
0.0K |
| 12:26 |
2,399.89 |
2,399.91 |
2,399.77 |
2,399.91 |
0.0K |
| 12:27 |
2,400.09 |
2,400.09 |
2,399.84 |
2,399.84 |
0.0K |
| 12:28 |
2,399.80 |
2,399.80 |
2,399.67 |
2,399.79 |
0.0K |
| 12:29 |
2,399.71 |
2,399.73 |
2,399.67 |
2,399.69 |
0.0K |
| 12:30 |
2,399.64 |
2,399.73 |
2,399.64 |
2,399.72 |
0.0K |
| 12:31 |
2,399.56 |
2,399.56 |
2,399.20 |
2,399.36 |
0.0K |
| 12:32 |
2,399.28 |
2,399.73 |
2,399.28 |
2,399.73 |
0.0K |
| 12:33 |
2,399.71 |
2,400.14 |
2,399.71 |
2,400.14 |
0.0K |
| 12:34 |
2,400.16 |
2,400.23 |
2,400.16 |
2,400.23 |
0.0K |
| 12:35 |
2,400.28 |
2,400.62 |
2,400.28 |
2,400.52 |
0.0K |
| 12:36 |
2,400.55 |
2,400.65 |
2,400.55 |
2,400.65 |
0.0K |
| 12:37 |
2,400.68 |
2,401.07 |
2,400.68 |
2,400.96 |
0.0K |
| 12:38 |
2,400.88 |
2,400.88 |
2,400.76 |
2,400.77 |
0.0K |
| 12:39 |
2,400.74 |
2,400.81 |
2,400.71 |
2,400.71 |
0.0K |
| 12:40 |
2,400.79 |
2,400.85 |
2,400.76 |
2,400.83 |
0.0K |
| 12:41 |
2,401.01 |
2,401.23 |
2,401.01 |
2,401.23 |
0.0K |
| 12:42 |
2,401.35 |
2,401.35 |
2,401.28 |
2,401.28 |
0.0K |
| 12:43 |
2,401.24 |
2,401.32 |
2,400.97 |
2,400.97 |
0.0K |
| 12:44 |
2,400.91 |
2,401.02 |
2,400.87 |
2,401.02 |
0.0K |
| 12:45 |
2,401.10 |
2,401.41 |
2,401.10 |
2,401.41 |
0.0K |
| 12:46 |
2,401.56 |
2,401.82 |
2,401.56 |
2,401.82 |
0.0K |
| 12:47 |
2,401.82 |
2,402.04 |
2,401.82 |
2,402.01 |
0.0K |
| 12:48 |
2,401.99 |
2,402.12 |
2,401.66 |
2,401.66 |
0.0K |
| 12:49 |
2,401.42 |
2,401.51 |
2,401.39 |
2,401.51 |
0.0K |
| 12:50 |
2,401.43 |
2,401.59 |
2,401.34 |
2,401.59 |
0.0K |
| 12:51 |
2,401.49 |
2,401.49 |
2,401.28 |
2,401.28 |
0.0K |
| 12:52 |
2,401.31 |
2,401.58 |
2,401.31 |
2,401.58 |
0.0K |
| 12:53 |
2,401.40 |
2,401.49 |
2,401.39 |
2,401.39 |
0.0K |
| 12:54 |
2,401.35 |
2,401.35 |
2,401.05 |
2,401.05 |
0.0K |
| 12:55 |
2,401.08 |
2,401.08 |
2,400.83 |
2,400.83 |
0.0K |
| 12:56 |
2,400.82 |
2,400.82 |
2,400.42 |
2,400.42 |
0.0K |
| 12:57 |
2,400.51 |
2,400.51 |
2,400.28 |
2,400.28 |
0.0K |
| 12:58 |
2,400.23 |
2,400.27 |
2,400.23 |
2,400.25 |
0.0K |
| 12:59 |
2,400.27 |
2,400.38 |
2,400.21 |
2,400.38 |
0.0K |
| 13:00 |
2,400.45 |
2,400.47 |
2,400.33 |
2,400.33 |
0.0K |
| 13:01 |
2,400.20 |
2,400.20 |
2,400.00 |
2,400.10 |
0.0K |
| 13:02 |
2,400.09 |
2,400.09 |
2,399.80 |
2,399.84 |
0.0K |
| 13:03 |
2,399.83 |
2,399.96 |
2,399.82 |
2,399.96 |
0.0K |
| 13:04 |
2,399.93 |
2,400.04 |
2,399.90 |
2,400.00 |
0.0K |
| 13:05 |
2,399.96 |
2,400.12 |
2,399.89 |
2,399.89 |
0.0K |
| 13:06 |
2,399.91 |
2,400.02 |
2,399.91 |
2,400.02 |
0.0K |
| 13:07 |
2,399.99 |
2,399.99 |
2,399.65 |
2,399.72 |
0.0K |
| 13:08 |
2,399.89 |
2,400.02 |
2,399.89 |
2,400.02 |
0.0K |
| 13:09 |
2,400.06 |
2,400.33 |
2,400.06 |
2,400.33 |
0.0K |
| 13:10 |
2,400.31 |
2,400.64 |
2,400.31 |
2,400.47 |
0.0K |
| 13:11 |
2,400.43 |
2,400.65 |
2,400.38 |
2,400.65 |
0.0K |
| 13:12 |
2,400.68 |
2,400.68 |
2,400.57 |
2,400.57 |
0.0K |
| 13:13 |
2,400.55 |
2,400.81 |
2,400.55 |
2,400.81 |
0.0K |
| 13:14 |
2,400.81 |
2,400.99 |
2,400.81 |
2,400.97 |
0.0K |
| 13:15 |
2,401.08 |
2,401.09 |
2,400.78 |
2,400.78 |
0.0K |
| 13:16 |
2,400.74 |
2,400.82 |
2,400.68 |
2,400.68 |
0.0K |
| 13:17 |
2,400.58 |
2,400.99 |
2,400.58 |
2,400.99 |
0.0K |
| 13:18 |
2,400.93 |
2,401.08 |
2,400.93 |
2,401.08 |
0.0K |
| 13:19 |
2,401.04 |
2,401.04 |
2,401.00 |
2,401.03 |
0.0K |
| 13:20 |
2,401.06 |
2,401.80 |
2,401.06 |
2,401.80 |
0.0K |
| 13:21 |
2,401.72 |
2,401.72 |
2,401.62 |
2,401.62 |
0.0K |
| 13:22 |
2,401.60 |
2,401.61 |
2,401.18 |
2,401.18 |
0.0K |
| 13:23 |
2,401.04 |
2,401.16 |
2,401.04 |
2,401.16 |
0.0K |
| 13:24 |
2,401.14 |
2,401.54 |
2,401.14 |
2,401.54 |
0.0K |
| 13:25 |
2,401.62 |
2,401.71 |
2,401.57 |
2,401.71 |
0.0K |
| 13:26 |
2,401.70 |
2,401.79 |
2,401.70 |
2,401.79 |
0.0K |
| 13:27 |
2,401.73 |
2,401.73 |
2,401.70 |
2,401.70 |
0.0K |
| 13:28 |
2,401.71 |
2,401.71 |
2,401.38 |
2,401.38 |
0.0K |
| 13:29 |
2,401.23 |
2,401.23 |
2,400.97 |
2,401.15 |
0.0K |
| 13:30 |
2,401.05 |
2,401.35 |
2,401.05 |
2,401.35 |
0.0K |
| 13:31 |
2,401.29 |
2,401.52 |
2,401.29 |
2,401.52 |
0.0K |
| 13:32 |
2,401.50 |
2,401.64 |
2,401.50 |
2,401.56 |
0.0K |
| 13:33 |
2,401.47 |
2,401.47 |
2,401.09 |
2,401.11 |
0.0K |
| 13:34 |
2,401.16 |
2,401.18 |
2,401.13 |
2,401.13 |
0.0K |
| 13:35 |
2,401.17 |
2,401.17 |
2,400.75 |
2,400.96 |
0.0K |
| 13:36 |
2,401.06 |
2,401.16 |
2,401.03 |
2,401.16 |
0.0K |
| 13:37 |
2,401.28 |
2,401.28 |
2,401.12 |
2,401.12 |
0.0K |
| 13:38 |
2,401.06 |
2,401.06 |
2,400.97 |
2,400.97 |
0.0K |
| 13:39 |
2,400.88 |
2,400.88 |
2,400.64 |
2,400.82 |
0.0K |
| 13:40 |
2,400.79 |
2,401.06 |
2,400.79 |
2,401.06 |
0.0K |
| 13:41 |
2,400.98 |
2,401.44 |
2,400.98 |
2,401.26 |
0.0K |
| 13:42 |
2,401.22 |
2,401.31 |
2,401.22 |
2,401.28 |
0.0K |
| 13:43 |
2,401.34 |
2,401.38 |
2,401.32 |
2,401.34 |
0.0K |
| 13:44 |
2,401.35 |
2,401.36 |
2,401.30 |
2,401.30 |
0.0K |
| 13:45 |
2,401.28 |
2,401.28 |
2,401.12 |
2,401.23 |
0.0K |
| 13:46 |
2,401.38 |
2,401.38 |
2,401.24 |
2,401.26 |
0.0K |
| 13:47 |
2,401.26 |
2,401.29 |
2,401.26 |
2,401.29 |
0.0K |
| 13:48 |
2,401.23 |
2,401.38 |
2,401.23 |
2,401.36 |
0.0K |
| 13:49 |
2,401.37 |
2,401.37 |
2,401.16 |
2,401.16 |
0.0K |
| 13:50 |
2,401.09 |
2,401.18 |
2,401.05 |
2,401.05 |
0.0K |
| 13:51 |
2,400.78 |
2,400.82 |
2,400.64 |
2,400.71 |
0.0K |
| 13:52 |
2,400.78 |
2,400.78 |
2,400.62 |
2,400.64 |
0.0K |
| 13:53 |
2,400.76 |
2,400.94 |
2,400.76 |
2,400.94 |
0.0K |
| 13:54 |
2,400.93 |
2,400.96 |
2,400.83 |
2,400.90 |
0.0K |
| 13:55 |
2,400.92 |
2,400.96 |
2,400.92 |
2,400.92 |
0.0K |
| 13:56 |
2,400.79 |
2,400.83 |
2,400.77 |
2,400.83 |
0.0K |
| 13:57 |
2,400.91 |
2,400.91 |
2,400.56 |
2,400.56 |
0.0K |
| 13:58 |
2,400.63 |
2,400.67 |
2,400.61 |
2,400.64 |
0.0K |
| 13:59 |
2,400.65 |
2,400.86 |
2,400.64 |
2,400.64 |
0.0K |
| 14:00 |
2,400.70 |
2,400.83 |
2,400.70 |
2,400.83 |
0.0K |
| 14:01 |
2,400.98 |
2,401.18 |
2,400.98 |
2,401.18 |
0.0K |
| 14:02 |
2,400.92 |
2,400.92 |
2,400.77 |
2,400.85 |
0.0K |
| 14:03 |
2,400.74 |
2,400.74 |
2,400.56 |
2,400.66 |
0.0K |
| 14:04 |
2,400.75 |
2,400.75 |
2,400.71 |
2,400.72 |
0.0K |
| 14:05 |
2,400.73 |
2,400.96 |
2,400.73 |
2,400.96 |
0.0K |
| 14:06 |
2,400.94 |
2,401.22 |
2,400.94 |
2,401.21 |
0.0K |
| 14:07 |
2,401.34 |
2,401.45 |
2,401.34 |
2,401.43 |
0.0K |
| 14:08 |
2,401.46 |
2,401.48 |
2,401.43 |
2,401.48 |
0.0K |
| 14:09 |
2,401.41 |
2,401.41 |
2,401.38 |
2,401.38 |
0.0K |
| 14:10 |
2,401.25 |
2,401.37 |
2,401.23 |
2,401.30 |
0.0K |
| 14:11 |
2,401.31 |
2,401.40 |
2,401.31 |
2,401.32 |
0.0K |
| 14:12 |
2,401.33 |
2,401.37 |
2,401.21 |
2,401.21 |
0.0K |
| 14:13 |
2,401.24 |
2,401.71 |
2,401.24 |
2,401.71 |
0.0K |
| 14:14 |
2,401.68 |
2,401.76 |
2,401.68 |
2,401.75 |
0.0K |
| 14:15 |
2,401.70 |
2,401.87 |
2,401.70 |
2,401.83 |
0.0K |
| 14:16 |
2,401.87 |
2,401.87 |
2,401.61 |
2,401.61 |
0.0K |
| 14:17 |
2,401.62 |
2,401.84 |
2,401.62 |
2,401.84 |
0.0K |
| 14:18 |
2,401.87 |
2,401.89 |
2,401.60 |
2,401.60 |
0.0K |
| 14:19 |
2,401.59 |
2,401.66 |
2,401.58 |
2,401.66 |
0.0K |
| 14:20 |
2,401.67 |
2,401.78 |
2,401.67 |
2,401.78 |
0.0K |
| 14:21 |
2,401.77 |
2,401.77 |
2,401.49 |
2,401.50 |
0.0K |
| 14:22 |
2,401.54 |
2,401.67 |
2,401.49 |
2,401.67 |
0.0K |
| 14:23 |
2,401.54 |
2,401.54 |
2,401.49 |
2,401.51 |
0.0K |
| 14:24 |
2,401.57 |
2,401.78 |
2,401.55 |
2,401.78 |
0.0K |
| 14:25 |
2,401.89 |
2,401.89 |
2,401.82 |
2,401.82 |
0.0K |
| 14:26 |
2,401.74 |
2,401.74 |
2,401.35 |
2,401.35 |
0.0K |
| 14:27 |
2,401.02 |
2,401.05 |
2,400.98 |
2,401.04 |
0.0K |
| 14:28 |
2,401.03 |
2,401.31 |
2,401.03 |
2,401.31 |
0.0K |
| 14:29 |
2,401.34 |
2,401.50 |
2,401.34 |
2,401.41 |
0.0K |
| 14:30 |
2,401.32 |
2,401.32 |
2,401.24 |
2,401.26 |
0.0K |
| 14:31 |
2,401.35 |
2,401.35 |
2,401.19 |
2,401.20 |
0.0K |
| 14:32 |
2,401.26 |
2,401.39 |
2,401.26 |
2,401.39 |
0.0K |
| 14:33 |
2,401.41 |
2,401.46 |
2,401.40 |
2,401.40 |
0.0K |
| 14:34 |
2,401.57 |
2,401.63 |
2,401.54 |
2,401.63 |
0.0K |
| 14:35 |
2,401.62 |
2,401.99 |
2,401.62 |
2,401.99 |
0.0K |
| 14:36 |
2,402.00 |
2,402.21 |
2,402.00 |
2,402.21 |
0.0K |
| 14:37 |
2,402.20 |
2,402.44 |
2,402.20 |
2,402.44 |
0.0K |
| 14:38 |
2,402.46 |
2,402.46 |
2,402.35 |
2,402.35 |
0.0K |
| 14:39 |
2,402.32 |
2,402.40 |
2,402.32 |
2,402.40 |
0.0K |
| 14:40 |
2,402.43 |
2,402.59 |
2,402.40 |
2,402.59 |
0.0K |
| 14:41 |
2,402.58 |
2,402.78 |
2,402.48 |
2,402.78 |
0.0K |
| 14:42 |
2,402.57 |
2,402.57 |
2,402.24 |
2,402.24 |
0.0K |
| 14:43 |
2,402.16 |
2,402.16 |
2,402.02 |
2,402.10 |
0.0K |
| 14:44 |
2,402.21 |
2,402.21 |
2,402.07 |
2,402.08 |
0.0K |
| 14:45 |
2,402.20 |
2,402.36 |
2,402.14 |
2,402.36 |
0.0K |
| 14:46 |
2,402.45 |
2,402.50 |
2,402.41 |
2,402.41 |
0.0K |
| 14:47 |
2,402.47 |
2,402.69 |
2,402.47 |
2,402.69 |
0.0K |
| 14:48 |
2,402.76 |
2,402.76 |
2,402.66 |
2,402.66 |
0.0K |
| 14:49 |
2,402.62 |
2,402.68 |
2,402.62 |
2,402.68 |
0.0K |
| 14:50 |
2,402.61 |
2,402.76 |
2,402.61 |
2,402.76 |
0.0K |
| 14:51 |
2,403.30 |
2,403.44 |
2,403.30 |
2,403.44 |
0.0K |
| 14:52 |
2,403.60 |
2,403.64 |
2,403.57 |
2,403.64 |
0.0K |
| 14:53 |
2,403.55 |
2,403.55 |
2,403.49 |
2,403.51 |
0.0K |
| 14:54 |
2,403.39 |
2,403.55 |
2,403.39 |
2,403.55 |
0.0K |
| 14:55 |
2,403.57 |
2,403.57 |
2,403.51 |
2,403.51 |
0.0K |
| 14:56 |
2,403.45 |
2,403.46 |
2,403.39 |
2,403.42 |
0.0K |
| 14:57 |
2,403.45 |
2,403.74 |
2,403.45 |
2,403.74 |
0.0K |
| 14:58 |
2,403.81 |
2,403.91 |
2,403.81 |
2,403.91 |
0.0K |
| 14:59 |
2,403.99 |
2,404.14 |
2,403.99 |
2,404.03 |
0.0K |
| 15:00 |
2,403.87 |
2,403.87 |
2,403.80 |
2,403.84 |
0.0K |
| 15:01 |
2,403.82 |
2,403.82 |
2,403.61 |
2,403.67 |
0.0K |
| 15:02 |
2,403.69 |
2,403.71 |
2,403.69 |
2,403.69 |
0.0K |
| 15:03 |
2,403.63 |
2,403.79 |
2,403.63 |
2,403.67 |
0.0K |
| 15:04 |
2,403.79 |
2,404.13 |
2,403.77 |
2,404.13 |
0.0K |
| 15:05 |
2,404.01 |
2,404.01 |
2,403.82 |
2,403.98 |
0.0K |
| 15:06 |
2,403.85 |
2,403.85 |
2,403.49 |
2,403.49 |
0.0K |
| 15:07 |
2,403.43 |
2,403.73 |
2,403.34 |
2,403.73 |
0.0K |
| 15:08 |
2,404.00 |
2,404.12 |
2,404.00 |
2,404.12 |
0.0K |
| 15:09 |
2,404.10 |
2,404.17 |
2,403.99 |
2,403.99 |
0.0K |
| 15:10 |
2,403.90 |
2,403.90 |
2,403.68 |
2,403.79 |
0.0K |
| 15:11 |
2,403.82 |
2,403.84 |
2,403.77 |
2,403.77 |
0.0K |
| 15:12 |
2,403.84 |
2,404.15 |
2,403.84 |
2,404.15 |
0.0K |
| 15:13 |
2,404.38 |
2,404.38 |
2,404.06 |
2,404.06 |
0.0K |
| 15:14 |
2,403.97 |
2,403.98 |
2,403.73 |
2,403.98 |
0.0K |
| 15:15 |
2,403.83 |
2,403.84 |
2,403.65 |
2,403.65 |
0.0K |
| 15:16 |
2,403.53 |
2,403.55 |
2,403.28 |
2,403.28 |
0.0K |
| 15:17 |
2,403.12 |
2,403.13 |
2,403.03 |
2,403.03 |
0.0K |
| 15:18 |
2,403.09 |
2,403.25 |
2,403.08 |
2,403.25 |
0.0K |
| 15:19 |
2,403.29 |
2,403.29 |
2,402.56 |
2,402.56 |
0.0K |
| 15:20 |
2,402.33 |
2,402.33 |
2,402.18 |
2,402.18 |
0.0K |
| 15:21 |
2,402.11 |
2,402.28 |
2,402.11 |
2,402.28 |
0.0K |
| 15:22 |
2,402.49 |
2,403.55 |
2,402.49 |
2,403.55 |
0.0K |
| 15:23 |
2,403.56 |
2,403.65 |
2,403.48 |
2,403.55 |
0.0K |
| 15:24 |
2,403.76 |
2,403.81 |
2,403.71 |
2,403.71 |
0.0K |
| 15:25 |
2,403.57 |
2,403.61 |
2,403.45 |
2,403.45 |
0.0K |
| 15:26 |
2,403.36 |
2,403.42 |
2,403.27 |
2,403.28 |
0.0K |
| 15:27 |
2,403.22 |
2,403.52 |
2,403.22 |
2,403.52 |
0.0K |
| 15:28 |
2,403.55 |
2,403.55 |
2,403.08 |
2,403.08 |
0.0K |
| 15:29 |
2,403.05 |
2,403.10 |
2,403.01 |
2,403.01 |
0.0K |
| 15:30 |
2,403.13 |
2,403.22 |
2,403.09 |
2,403.09 |
0.0K |
| 15:31 |
2,403.39 |
2,403.39 |
2,403.17 |
2,403.23 |
0.0K |
| 15:32 |
2,403.26 |
2,403.27 |
2,403.14 |
2,403.14 |
0.0K |
| 15:33 |
2,403.32 |
2,403.32 |
2,403.19 |
2,403.19 |
0.0K |
| 15:34 |
2,403.33 |
2,403.53 |
2,403.17 |
2,403.53 |
0.0K |
| 15:35 |
2,403.50 |
2,403.62 |
2,403.36 |
2,403.45 |
0.0K |
| 15:36 |
2,403.52 |
2,403.80 |
2,403.52 |
2,403.80 |
0.0K |
| 15:37 |
2,403.97 |
2,403.97 |
2,403.73 |
2,403.79 |
0.0K |
| 15:38 |
2,403.82 |
2,403.86 |
2,403.78 |
2,403.86 |
0.0K |
| 15:39 |
2,403.83 |
2,403.88 |
2,403.83 |
2,403.83 |
0.0K |
| 15:40 |
2,404.08 |
2,404.65 |
2,404.08 |
2,404.65 |
0.0K |
| 15:41 |
2,404.84 |
2,404.90 |
2,404.84 |
2,404.87 |
0.0K |
| 15:42 |
2,404.84 |
2,405.12 |
2,404.84 |
2,405.12 |
0.0K |
| 15:43 |
2,405.18 |
2,405.39 |
2,405.09 |
2,405.39 |
0.0K |
| 15:44 |
2,405.32 |
2,405.36 |
2,405.30 |
2,405.30 |
0.0K |
| 15:45 |
2,405.25 |
2,405.55 |
2,405.25 |
2,405.55 |
0.0K |
| 15:46 |
2,405.27 |
2,405.46 |
2,405.19 |
2,405.45 |
0.0K |
| 15:47 |
2,405.49 |
2,405.68 |
2,405.49 |
2,405.68 |
0.0K |
| 15:48 |
2,406.07 |
2,406.20 |
2,406.07 |
2,406.20 |
0.0K |
| 15:49 |
2,406.54 |
2,406.54 |
2,406.00 |
2,406.00 |
0.0K |
| 15:50 |
2,405.84 |
2,405.84 |
2,405.42 |
2,405.42 |
0.0K |
| 15:51 |
2,405.19 |
2,405.20 |
2,404.78 |
2,405.20 |
0.0K |
| 15:52 |
2,405.18 |
2,405.56 |
2,405.18 |
2,405.48 |
0.0K |
| 15:53 |
2,405.47 |
2,405.62 |
2,405.30 |
2,405.30 |
0.0K |
| 15:54 |
2,405.47 |
2,405.79 |
2,405.47 |
2,405.79 |
0.0K |
| 15:55 |
2,405.80 |
2,407.05 |
2,405.80 |
2,407.05 |
0.0K |
| 15:56 |
2,407.04 |
2,407.04 |
2,406.37 |
2,406.40 |
0.0K |
| 15:57 |
2,406.28 |
2,406.31 |
2,406.20 |
2,406.31 |
0.0K |
| 15:58 |
2,406.20 |
2,406.20 |
2,405.86 |
2,405.86 |
0.0K |
| 15:59 |
2,405.91 |
2,406.56 |
2,405.91 |
2,406.19 |
0.0K |
| 16:00 |
2,406.18 |
2,406.18 |
2,406.01 |
2,406.01 |
0.0K |
| 16:01 |
2,406.01 |
2,406.01 |
2,406.01 |
2,406.01 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|