| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,456.31 |
2,456.31 |
2,456.14 |
2,456.22 |
0.0K |
| 09:31 |
2,456.20 |
2,456.64 |
2,456.16 |
2,456.16 |
0.0K |
| 09:32 |
2,456.01 |
2,456.01 |
2,454.30 |
2,454.30 |
0.0K |
| 09:33 |
2,453.78 |
2,453.78 |
2,453.08 |
2,453.24 |
0.0K |
| 09:34 |
2,452.84 |
2,452.84 |
2,452.64 |
2,452.69 |
0.0K |
| 09:35 |
2,452.47 |
2,452.47 |
2,451.61 |
2,451.97 |
0.0K |
| 09:36 |
2,451.86 |
2,451.93 |
2,451.55 |
2,451.55 |
0.0K |
| 09:37 |
2,451.72 |
2,451.72 |
2,450.24 |
2,450.24 |
0.0K |
| 09:38 |
2,450.19 |
2,450.19 |
2,449.91 |
2,450.15 |
0.0K |
| 09:39 |
2,450.64 |
2,450.64 |
2,450.49 |
2,450.49 |
0.0K |
| 09:40 |
2,450.99 |
2,452.15 |
2,450.99 |
2,452.15 |
0.0K |
| 09:41 |
2,452.52 |
2,452.52 |
2,451.74 |
2,451.74 |
0.0K |
| 09:42 |
2,452.19 |
2,452.19 |
2,452.04 |
2,452.16 |
0.0K |
| 09:43 |
2,452.00 |
2,452.00 |
2,451.33 |
2,451.33 |
0.0K |
| 09:44 |
2,451.32 |
2,451.32 |
2,450.47 |
2,450.47 |
0.0K |
| 09:45 |
2,450.25 |
2,451.33 |
2,450.18 |
2,451.33 |
0.0K |
| 09:46 |
2,451.32 |
2,451.32 |
2,450.87 |
2,450.87 |
0.0K |
| 09:47 |
2,450.32 |
2,450.55 |
2,450.32 |
2,450.55 |
0.0K |
| 09:48 |
2,450.90 |
2,452.15 |
2,450.90 |
2,452.15 |
0.0K |
| 09:49 |
2,452.02 |
2,452.10 |
2,451.65 |
2,451.68 |
0.0K |
| 09:50 |
2,451.65 |
2,451.78 |
2,451.52 |
2,451.52 |
0.0K |
| 09:51 |
2,451.46 |
2,451.46 |
2,450.84 |
2,450.84 |
0.0K |
| 09:52 |
2,451.17 |
2,451.46 |
2,451.17 |
2,451.46 |
0.0K |
| 09:53 |
2,451.54 |
2,451.64 |
2,451.54 |
2,451.56 |
0.0K |
| 09:54 |
2,451.56 |
2,451.66 |
2,451.34 |
2,451.66 |
0.0K |
| 09:55 |
2,451.69 |
2,451.69 |
2,451.57 |
2,451.57 |
0.0K |
| 09:56 |
2,451.26 |
2,451.26 |
2,450.78 |
2,450.78 |
0.0K |
| 09:57 |
2,450.53 |
2,451.07 |
2,450.53 |
2,451.07 |
0.0K |
| 09:58 |
2,450.97 |
2,451.01 |
2,450.72 |
2,450.72 |
0.0K |
| 09:59 |
2,450.43 |
2,450.43 |
2,450.37 |
2,450.42 |
0.0K |
| 10:00 |
2,450.60 |
2,450.60 |
2,449.40 |
2,449.40 |
0.0K |
| 10:01 |
2,449.08 |
2,449.08 |
2,448.61 |
2,448.88 |
0.0K |
| 10:02 |
2,448.46 |
2,448.81 |
2,448.27 |
2,448.81 |
0.0K |
| 10:03 |
2,448.69 |
2,448.69 |
2,448.29 |
2,448.29 |
0.0K |
| 10:04 |
2,448.12 |
2,448.84 |
2,448.12 |
2,448.84 |
0.0K |
| 10:05 |
2,448.76 |
2,449.52 |
2,448.76 |
2,449.52 |
0.0K |
| 10:06 |
2,449.65 |
2,450.08 |
2,449.65 |
2,449.92 |
0.0K |
| 10:07 |
2,450.46 |
2,450.60 |
2,450.46 |
2,450.60 |
0.0K |
| 10:08 |
2,450.23 |
2,450.32 |
2,450.20 |
2,450.32 |
0.0K |
| 10:09 |
2,450.38 |
2,450.57 |
2,450.27 |
2,450.57 |
0.0K |
| 10:10 |
2,450.54 |
2,450.54 |
2,450.21 |
2,450.25 |
0.0K |
| 10:11 |
2,450.42 |
2,450.50 |
2,450.35 |
2,450.50 |
0.0K |
| 10:12 |
2,450.65 |
2,451.03 |
2,450.65 |
2,450.94 |
0.0K |
| 10:13 |
2,450.96 |
2,451.56 |
2,450.96 |
2,451.56 |
0.0K |
| 10:14 |
2,451.58 |
2,451.76 |
2,451.44 |
2,451.76 |
0.0K |
| 10:15 |
2,452.08 |
2,452.60 |
2,452.08 |
2,452.60 |
0.0K |
| 10:16 |
2,452.48 |
2,452.68 |
2,452.48 |
2,452.66 |
0.0K |
| 10:17 |
2,452.69 |
2,452.86 |
2,452.41 |
2,452.86 |
0.0K |
| 10:18 |
2,452.95 |
2,453.17 |
2,452.92 |
2,452.92 |
0.0K |
| 10:19 |
2,452.92 |
2,453.16 |
2,452.92 |
2,453.16 |
0.0K |
| 10:20 |
2,453.29 |
2,453.52 |
2,453.21 |
2,453.52 |
0.0K |
| 10:21 |
2,453.40 |
2,453.80 |
2,453.40 |
2,453.80 |
0.0K |
| 10:22 |
2,453.79 |
2,454.00 |
2,453.77 |
2,454.00 |
0.0K |
| 10:23 |
2,453.98 |
2,454.15 |
2,453.88 |
2,453.88 |
0.0K |
| 10:24 |
2,453.95 |
2,454.01 |
2,453.95 |
2,453.96 |
0.0K |
| 10:25 |
2,454.31 |
2,454.31 |
2,454.06 |
2,454.06 |
0.0K |
| 10:26 |
2,454.17 |
2,454.27 |
2,454.16 |
2,454.16 |
0.0K |
| 10:27 |
2,454.30 |
2,454.30 |
2,454.13 |
2,454.13 |
0.0K |
| 10:28 |
2,454.28 |
2,454.31 |
2,454.16 |
2,454.16 |
0.0K |
| 10:29 |
2,454.13 |
2,454.17 |
2,454.04 |
2,454.17 |
0.0K |
| 10:30 |
2,454.10 |
2,454.25 |
2,454.04 |
2,454.08 |
0.0K |
| 10:31 |
2,454.45 |
2,454.57 |
2,454.18 |
2,454.18 |
0.0K |
| 10:32 |
2,454.24 |
2,454.24 |
2,453.86 |
2,453.86 |
0.0K |
| 10:33 |
2,453.72 |
2,453.72 |
2,453.43 |
2,453.59 |
0.0K |
| 10:34 |
2,453.71 |
2,453.84 |
2,452.94 |
2,452.94 |
0.0K |
| 10:35 |
2,452.86 |
2,452.86 |
2,452.36 |
2,452.36 |
0.0K |
| 10:36 |
2,452.40 |
2,452.96 |
2,452.40 |
2,452.63 |
0.0K |
| 10:37 |
2,452.38 |
2,452.38 |
2,451.87 |
2,451.87 |
0.0K |
| 10:38 |
2,451.78 |
2,452.44 |
2,451.78 |
2,452.38 |
0.0K |
| 10:39 |
2,452.39 |
2,452.99 |
2,452.39 |
2,452.99 |
0.0K |
| 10:40 |
2,453.06 |
2,453.06 |
2,452.89 |
2,452.89 |
0.0K |
| 10:41 |
2,453.13 |
2,453.13 |
2,452.99 |
2,453.05 |
0.0K |
| 10:42 |
2,453.28 |
2,453.39 |
2,453.26 |
2,453.39 |
0.0K |
| 10:43 |
2,453.27 |
2,453.34 |
2,453.14 |
2,453.14 |
0.0K |
| 10:44 |
2,453.20 |
2,453.47 |
2,453.20 |
2,453.47 |
0.0K |
| 10:45 |
2,453.46 |
2,453.55 |
2,453.40 |
2,453.55 |
0.0K |
| 10:46 |
2,453.78 |
2,454.01 |
2,453.78 |
2,454.01 |
0.0K |
| 10:47 |
2,453.99 |
2,454.21 |
2,453.84 |
2,454.21 |
0.0K |
| 10:48 |
2,454.18 |
2,454.18 |
2,453.39 |
2,453.39 |
0.0K |
| 10:49 |
2,453.45 |
2,453.50 |
2,453.42 |
2,453.42 |
0.0K |
| 10:50 |
2,453.40 |
2,453.40 |
2,453.21 |
2,453.21 |
0.0K |
| 10:51 |
2,453.07 |
2,453.07 |
2,452.93 |
2,452.96 |
0.0K |
| 10:52 |
2,453.01 |
2,453.01 |
2,452.76 |
2,452.76 |
0.0K |
| 10:53 |
2,452.81 |
2,452.91 |
2,452.76 |
2,452.76 |
0.0K |
| 10:54 |
2,452.73 |
2,452.81 |
2,452.65 |
2,452.71 |
0.0K |
| 10:55 |
2,452.72 |
2,452.72 |
2,452.43 |
2,452.72 |
0.0K |
| 10:56 |
2,452.86 |
2,452.89 |
2,452.81 |
2,452.82 |
0.0K |
| 10:57 |
2,453.02 |
2,453.02 |
2,452.95 |
2,452.95 |
0.0K |
| 10:58 |
2,453.01 |
2,453.51 |
2,453.01 |
2,453.42 |
0.0K |
| 10:59 |
2,453.45 |
2,453.76 |
2,453.45 |
2,453.69 |
0.0K |
| 11:00 |
2,453.90 |
2,453.91 |
2,453.61 |
2,453.91 |
0.0K |
| 11:01 |
2,453.78 |
2,453.78 |
2,453.65 |
2,453.66 |
0.0K |
| 11:02 |
2,453.67 |
2,453.85 |
2,453.65 |
2,453.65 |
0.0K |
| 11:03 |
2,453.77 |
2,453.85 |
2,453.67 |
2,453.75 |
0.0K |
| 11:04 |
2,453.68 |
2,454.46 |
2,453.68 |
2,454.46 |
0.0K |
| 11:05 |
2,454.50 |
2,454.67 |
2,454.50 |
2,454.60 |
0.0K |
| 11:06 |
2,454.59 |
2,454.92 |
2,454.43 |
2,454.57 |
0.0K |
| 11:07 |
2,454.63 |
2,455.07 |
2,454.63 |
2,454.90 |
0.0K |
| 11:08 |
2,454.99 |
2,455.03 |
2,454.81 |
2,454.81 |
0.0K |
| 11:09 |
2,454.89 |
2,455.05 |
2,454.83 |
2,455.05 |
0.0K |
| 11:10 |
2,455.26 |
2,455.26 |
2,455.04 |
2,455.04 |
0.0K |
| 11:11 |
2,455.17 |
2,455.17 |
2,454.49 |
2,454.49 |
0.0K |
| 11:12 |
2,454.47 |
2,454.52 |
2,454.43 |
2,454.52 |
0.0K |
| 11:13 |
2,454.55 |
2,454.55 |
2,454.47 |
2,454.49 |
0.0K |
| 11:14 |
2,454.62 |
2,454.80 |
2,454.62 |
2,454.80 |
0.0K |
| 11:15 |
2,454.77 |
2,454.83 |
2,454.68 |
2,454.70 |
0.0K |
| 11:16 |
2,454.73 |
2,454.73 |
2,454.56 |
2,454.63 |
0.0K |
| 11:17 |
2,454.63 |
2,454.63 |
2,454.54 |
2,454.57 |
0.0K |
| 11:18 |
2,454.77 |
2,454.85 |
2,454.59 |
2,454.78 |
0.0K |
| 11:19 |
2,454.89 |
2,454.89 |
2,454.67 |
2,454.77 |
0.0K |
| 11:20 |
2,454.72 |
2,454.85 |
2,454.72 |
2,454.85 |
0.0K |
| 11:21 |
2,454.87 |
2,454.87 |
2,454.72 |
2,454.72 |
0.0K |
| 11:22 |
2,454.48 |
2,454.48 |
2,454.35 |
2,454.47 |
0.0K |
| 11:23 |
2,454.48 |
2,454.48 |
2,453.90 |
2,453.90 |
0.0K |
| 11:24 |
2,453.90 |
2,453.98 |
2,453.28 |
2,453.28 |
0.0K |
| 11:25 |
2,453.46 |
2,453.57 |
2,453.46 |
2,453.57 |
0.0K |
| 11:26 |
2,453.81 |
2,453.93 |
2,453.76 |
2,453.93 |
0.0K |
| 11:27 |
2,454.02 |
2,454.16 |
2,453.71 |
2,453.80 |
0.0K |
| 11:28 |
2,453.93 |
2,453.93 |
2,453.83 |
2,453.88 |
0.0K |
| 11:29 |
2,453.96 |
2,453.96 |
2,453.46 |
2,453.61 |
0.0K |
| 11:30 |
2,453.52 |
2,453.56 |
2,453.44 |
2,453.53 |
0.0K |
| 11:31 |
2,454.02 |
2,454.24 |
2,454.02 |
2,454.08 |
0.0K |
| 11:32 |
2,454.06 |
2,454.40 |
2,454.06 |
2,454.35 |
0.0K |
| 11:33 |
2,454.47 |
2,454.87 |
2,454.34 |
2,454.87 |
0.0K |
| 11:34 |
2,454.77 |
2,454.93 |
2,454.77 |
2,454.93 |
0.0K |
| 11:35 |
2,454.99 |
2,455.46 |
2,454.99 |
2,455.46 |
0.0K |
| 11:36 |
2,455.61 |
2,455.64 |
2,455.59 |
2,455.64 |
0.0K |
| 11:37 |
2,455.61 |
2,455.61 |
2,455.11 |
2,455.11 |
0.0K |
| 11:38 |
2,455.05 |
2,455.05 |
2,454.78 |
2,454.78 |
0.0K |
| 11:39 |
2,454.89 |
2,454.89 |
2,454.51 |
2,454.51 |
0.0K |
| 11:40 |
2,454.61 |
2,454.83 |
2,454.61 |
2,454.83 |
0.0K |
| 11:41 |
2,455.03 |
2,455.26 |
2,455.03 |
2,455.26 |
0.0K |
| 11:42 |
2,455.12 |
2,455.12 |
2,454.80 |
2,454.80 |
0.0K |
| 11:43 |
2,454.64 |
2,454.82 |
2,454.64 |
2,454.70 |
0.0K |
| 11:44 |
2,454.58 |
2,454.64 |
2,454.58 |
2,454.61 |
0.0K |
| 11:45 |
2,454.44 |
2,454.44 |
2,454.10 |
2,454.10 |
0.0K |
| 11:46 |
2,453.92 |
2,453.98 |
2,453.92 |
2,453.98 |
0.0K |
| 11:47 |
2,454.09 |
2,454.13 |
2,454.08 |
2,454.08 |
0.0K |
| 11:48 |
2,453.79 |
2,453.79 |
2,453.25 |
2,453.25 |
0.0K |
| 11:49 |
2,453.31 |
2,453.37 |
2,453.30 |
2,453.33 |
0.0K |
| 11:50 |
2,453.49 |
2,453.57 |
2,453.48 |
2,453.48 |
0.0K |
| 11:51 |
2,453.60 |
2,453.67 |
2,453.59 |
2,453.59 |
0.0K |
| 11:52 |
2,453.57 |
2,453.61 |
2,453.33 |
2,453.49 |
0.0K |
| 11:53 |
2,453.54 |
2,454.04 |
2,453.54 |
2,454.04 |
0.0K |
| 11:54 |
2,454.16 |
2,454.64 |
2,454.16 |
2,454.64 |
0.0K |
| 11:55 |
2,454.74 |
2,454.74 |
2,453.90 |
2,453.90 |
0.0K |
| 11:56 |
2,454.01 |
2,454.34 |
2,454.01 |
2,454.34 |
0.0K |
| 11:57 |
2,454.62 |
2,454.62 |
2,454.47 |
2,454.47 |
0.0K |
| 11:58 |
2,454.58 |
2,454.73 |
2,454.58 |
2,454.73 |
0.0K |
| 11:59 |
2,454.76 |
2,454.95 |
2,454.76 |
2,454.95 |
0.0K |
| 12:00 |
2,454.93 |
2,455.23 |
2,454.91 |
2,455.23 |
0.0K |
| 12:01 |
2,455.31 |
2,455.50 |
2,455.31 |
2,455.50 |
0.0K |
| 12:02 |
2,455.60 |
2,455.72 |
2,455.60 |
2,455.71 |
0.0K |
| 12:03 |
2,455.77 |
2,455.77 |
2,455.63 |
2,455.67 |
0.0K |
| 12:04 |
2,455.38 |
2,455.40 |
2,455.38 |
2,455.38 |
0.0K |
| 12:05 |
2,455.35 |
2,455.35 |
2,455.17 |
2,455.18 |
0.0K |
| 12:06 |
2,455.15 |
2,455.15 |
2,454.82 |
2,454.82 |
0.0K |
| 12:07 |
2,454.53 |
2,454.61 |
2,454.53 |
2,454.61 |
0.0K |
| 12:08 |
2,454.71 |
2,455.23 |
2,454.71 |
2,455.23 |
0.0K |
| 12:09 |
2,455.31 |
2,455.35 |
2,455.27 |
2,455.35 |
0.0K |
| 12:10 |
2,455.47 |
2,455.59 |
2,455.47 |
2,455.59 |
0.0K |
| 12:11 |
2,455.50 |
2,455.96 |
2,455.50 |
2,455.96 |
0.0K |
| 12:12 |
2,455.85 |
2,455.95 |
2,455.83 |
2,455.95 |
0.0K |
| 12:13 |
2,455.93 |
2,456.00 |
2,455.89 |
2,456.00 |
0.0K |
| 12:14 |
2,456.08 |
2,456.15 |
2,456.06 |
2,456.11 |
0.0K |
| 12:15 |
2,456.14 |
2,456.14 |
2,456.08 |
2,456.09 |
0.0K |
| 12:16 |
2,456.16 |
2,456.16 |
2,455.97 |
2,456.04 |
0.0K |
| 12:17 |
2,456.11 |
2,456.22 |
2,456.11 |
2,456.13 |
0.0K |
| 12:18 |
2,456.14 |
2,456.20 |
2,456.09 |
2,456.09 |
0.0K |
| 12:19 |
2,456.03 |
2,456.03 |
2,455.92 |
2,455.92 |
0.0K |
| 12:20 |
2,455.69 |
2,455.81 |
2,455.65 |
2,455.81 |
0.0K |
| 12:21 |
2,455.93 |
2,456.11 |
2,455.76 |
2,455.76 |
0.0K |
| 12:22 |
2,455.54 |
2,455.56 |
2,455.53 |
2,455.56 |
0.0K |
| 12:23 |
2,455.42 |
2,455.75 |
2,455.42 |
2,455.75 |
0.0K |
| 12:24 |
2,456.01 |
2,456.20 |
2,455.96 |
2,456.20 |
0.0K |
| 12:25 |
2,456.37 |
2,456.61 |
2,456.37 |
2,456.61 |
0.0K |
| 12:26 |
2,456.66 |
2,456.69 |
2,456.65 |
2,456.65 |
0.0K |
| 12:27 |
2,456.60 |
2,456.93 |
2,456.60 |
2,456.93 |
0.0K |
| 12:28 |
2,456.91 |
2,456.93 |
2,456.73 |
2,456.73 |
0.0K |
| 12:29 |
2,456.72 |
2,456.72 |
2,456.48 |
2,456.48 |
0.0K |
| 12:30 |
2,456.52 |
2,456.63 |
2,456.48 |
2,456.63 |
0.0K |
| 12:31 |
2,456.64 |
2,456.80 |
2,456.64 |
2,456.80 |
0.0K |
| 12:32 |
2,456.87 |
2,457.14 |
2,456.86 |
2,457.14 |
0.0K |
| 12:33 |
2,457.19 |
2,457.20 |
2,457.08 |
2,457.09 |
0.0K |
| 12:34 |
2,457.12 |
2,457.19 |
2,457.12 |
2,457.19 |
0.0K |
| 12:35 |
2,457.29 |
2,457.34 |
2,457.25 |
2,457.25 |
0.0K |
| 12:36 |
2,457.33 |
2,457.53 |
2,457.33 |
2,457.46 |
0.0K |
| 12:37 |
2,457.16 |
2,457.24 |
2,457.11 |
2,457.14 |
0.0K |
| 12:38 |
2,457.17 |
2,457.17 |
2,456.89 |
2,456.93 |
0.0K |
| 12:39 |
2,457.02 |
2,457.12 |
2,457.00 |
2,457.00 |
0.0K |
| 12:40 |
2,456.93 |
2,456.93 |
2,456.52 |
2,456.52 |
0.0K |
| 12:41 |
2,456.32 |
2,456.32 |
2,456.07 |
2,456.07 |
0.0K |
| 12:42 |
2,456.14 |
2,456.14 |
2,456.00 |
2,456.12 |
0.0K |
| 12:43 |
2,456.13 |
2,456.13 |
2,455.80 |
2,455.80 |
0.0K |
| 12:44 |
2,455.83 |
2,455.85 |
2,455.67 |
2,455.67 |
0.0K |
| 12:45 |
2,455.56 |
2,455.73 |
2,455.56 |
2,455.71 |
0.0K |
| 12:46 |
2,455.43 |
2,455.47 |
2,455.20 |
2,455.20 |
0.0K |
| 12:47 |
2,455.24 |
2,455.55 |
2,455.24 |
2,455.55 |
0.0K |
| 12:48 |
2,455.51 |
2,455.69 |
2,455.51 |
2,455.63 |
0.0K |
| 12:49 |
2,455.59 |
2,455.59 |
2,455.36 |
2,455.36 |
0.0K |
| 12:50 |
2,455.41 |
2,455.41 |
2,455.31 |
2,455.34 |
0.0K |
| 12:51 |
2,455.28 |
2,455.84 |
2,455.28 |
2,455.84 |
0.0K |
| 12:52 |
2,455.76 |
2,456.02 |
2,455.76 |
2,456.02 |
0.0K |
| 12:53 |
2,456.03 |
2,456.12 |
2,456.03 |
2,456.10 |
0.0K |
| 12:54 |
2,456.11 |
2,456.11 |
2,455.83 |
2,455.83 |
0.0K |
| 12:55 |
2,455.90 |
2,455.93 |
2,455.76 |
2,455.76 |
0.0K |
| 12:56 |
2,455.49 |
2,455.56 |
2,455.45 |
2,455.45 |
0.0K |
| 12:57 |
2,455.43 |
2,455.43 |
2,455.33 |
2,455.33 |
0.0K |
| 12:58 |
2,455.27 |
2,455.27 |
2,455.00 |
2,455.00 |
0.0K |
| 12:59 |
2,455.03 |
2,455.06 |
2,454.98 |
2,455.06 |
0.0K |
| 13:00 |
2,454.94 |
2,454.94 |
2,454.80 |
2,454.80 |
0.0K |
| 13:01 |
2,454.61 |
2,454.68 |
2,454.61 |
2,454.68 |
0.0K |
| 13:02 |
2,454.71 |
2,454.81 |
2,454.66 |
2,454.81 |
0.0K |
| 13:03 |
2,454.75 |
2,454.76 |
2,454.75 |
2,454.75 |
0.0K |
| 13:04 |
2,454.79 |
2,454.84 |
2,454.79 |
2,454.84 |
0.0K |
| 13:05 |
2,454.91 |
2,455.10 |
2,454.77 |
2,455.10 |
0.0K |
| 13:06 |
2,455.24 |
2,455.24 |
2,455.17 |
2,455.18 |
0.0K |
| 13:07 |
2,455.45 |
2,455.45 |
2,455.31 |
2,455.31 |
0.0K |
| 13:08 |
2,455.12 |
2,455.28 |
2,455.12 |
2,455.15 |
0.0K |
| 13:09 |
2,455.25 |
2,455.38 |
2,455.25 |
2,455.34 |
0.0K |
| 13:10 |
2,455.42 |
2,455.42 |
2,455.26 |
2,455.36 |
0.0K |
| 13:11 |
2,455.31 |
2,455.31 |
2,455.21 |
2,455.21 |
0.0K |
| 13:12 |
2,455.31 |
2,455.31 |
2,455.20 |
2,455.24 |
0.0K |
| 13:13 |
2,455.34 |
2,455.34 |
2,454.96 |
2,454.96 |
0.0K |
| 13:14 |
2,454.97 |
2,455.04 |
2,454.97 |
2,454.99 |
0.0K |
| 13:15 |
2,454.62 |
2,454.69 |
2,454.61 |
2,454.69 |
0.0K |
| 13:16 |
2,454.71 |
2,454.84 |
2,454.71 |
2,454.84 |
0.0K |
| 13:17 |
2,454.78 |
2,454.78 |
2,454.64 |
2,454.64 |
0.0K |
| 13:18 |
2,454.68 |
2,454.68 |
2,454.48 |
2,454.48 |
0.0K |
| 13:19 |
2,454.08 |
2,454.08 |
2,453.94 |
2,453.95 |
0.0K |
| 13:20 |
2,453.93 |
2,453.97 |
2,453.78 |
2,453.78 |
0.0K |
| 13:21 |
2,453.78 |
2,453.78 |
2,453.29 |
2,453.29 |
0.0K |
| 13:22 |
2,453.03 |
2,453.49 |
2,453.03 |
2,453.49 |
0.0K |
| 13:23 |
2,453.45 |
2,453.53 |
2,453.44 |
2,453.53 |
0.0K |
| 13:24 |
2,453.53 |
2,453.75 |
2,453.53 |
2,453.75 |
0.0K |
| 13:25 |
2,454.01 |
2,454.01 |
2,453.95 |
2,453.98 |
0.0K |
| 13:26 |
2,453.88 |
2,453.88 |
2,453.28 |
2,453.28 |
0.0K |
| 13:27 |
2,453.10 |
2,453.14 |
2,453.10 |
2,453.11 |
0.0K |
| 13:28 |
2,453.06 |
2,453.06 |
2,453.02 |
2,453.02 |
0.0K |
| 13:29 |
2,453.00 |
2,453.34 |
2,453.00 |
2,453.30 |
0.0K |
| 13:30 |
2,453.27 |
2,453.52 |
2,452.97 |
2,453.52 |
0.0K |
| 13:31 |
2,453.58 |
2,453.58 |
2,453.26 |
2,453.36 |
0.0K |
| 13:32 |
2,453.34 |
2,453.44 |
2,453.34 |
2,453.44 |
0.0K |
| 13:33 |
2,453.51 |
2,453.74 |
2,453.51 |
2,453.74 |
0.0K |
| 13:34 |
2,453.72 |
2,453.88 |
2,453.71 |
2,453.85 |
0.0K |
| 13:35 |
2,453.83 |
2,454.03 |
2,453.83 |
2,453.86 |
0.0K |
| 13:36 |
2,453.86 |
2,453.89 |
2,453.55 |
2,453.55 |
0.0K |
| 13:37 |
2,453.58 |
2,453.58 |
2,453.09 |
2,453.09 |
0.0K |
| 13:38 |
2,453.12 |
2,453.16 |
2,453.11 |
2,453.11 |
0.0K |
| 13:39 |
2,453.17 |
2,453.39 |
2,453.17 |
2,453.38 |
0.0K |
| 13:40 |
2,453.36 |
2,453.52 |
2,453.30 |
2,453.52 |
0.0K |
| 13:41 |
2,453.61 |
2,453.61 |
2,453.51 |
2,453.51 |
0.0K |
| 13:42 |
2,453.41 |
2,453.41 |
2,453.16 |
2,453.16 |
0.0K |
| 13:43 |
2,452.93 |
2,452.94 |
2,452.79 |
2,452.79 |
0.0K |
| 13:44 |
2,452.92 |
2,452.96 |
2,452.91 |
2,452.96 |
0.0K |
| 13:45 |
2,453.07 |
2,453.16 |
2,453.07 |
2,453.16 |
0.0K |
| 13:46 |
2,453.14 |
2,453.14 |
2,452.93 |
2,452.93 |
0.0K |
| 13:47 |
2,452.87 |
2,452.92 |
2,452.87 |
2,452.92 |
0.0K |
| 13:48 |
2,452.86 |
2,452.86 |
2,452.67 |
2,452.76 |
0.0K |
| 13:49 |
2,452.66 |
2,452.73 |
2,452.66 |
2,452.73 |
0.0K |
| 13:50 |
2,452.72 |
2,452.79 |
2,452.71 |
2,452.77 |
0.0K |
| 13:51 |
2,452.83 |
2,452.83 |
2,452.71 |
2,452.71 |
0.0K |
| 13:52 |
2,452.73 |
2,452.86 |
2,452.73 |
2,452.83 |
0.0K |
| 13:53 |
2,452.63 |
2,452.78 |
2,452.63 |
2,452.78 |
0.0K |
| 13:54 |
2,452.68 |
2,452.76 |
2,452.68 |
2,452.76 |
0.0K |
| 13:55 |
2,452.77 |
2,452.80 |
2,452.65 |
2,452.65 |
0.0K |
| 13:56 |
2,452.49 |
2,452.49 |
2,452.36 |
2,452.37 |
0.0K |
| 13:57 |
2,452.38 |
2,452.58 |
2,452.36 |
2,452.58 |
0.0K |
| 13:58 |
2,452.58 |
2,452.58 |
2,452.49 |
2,452.57 |
0.0K |
| 13:59 |
2,452.64 |
2,452.82 |
2,452.64 |
2,452.82 |
0.0K |
| 14:00 |
2,452.65 |
2,452.65 |
2,452.13 |
2,452.13 |
0.0K |
| 14:01 |
2,452.22 |
2,452.35 |
2,452.22 |
2,452.35 |
0.0K |
| 14:02 |
2,452.34 |
2,452.34 |
2,452.02 |
2,452.02 |
0.0K |
| 14:03 |
2,451.92 |
2,451.93 |
2,451.89 |
2,451.89 |
0.0K |
| 14:04 |
2,451.42 |
2,451.74 |
2,451.42 |
2,451.74 |
0.0K |
| 14:05 |
2,451.90 |
2,452.00 |
2,451.87 |
2,451.89 |
0.0K |
| 14:06 |
2,451.87 |
2,451.93 |
2,451.87 |
2,451.91 |
0.0K |
| 14:07 |
2,451.89 |
2,451.90 |
2,451.62 |
2,451.62 |
0.0K |
| 14:08 |
2,451.65 |
2,451.69 |
2,451.65 |
2,451.69 |
0.0K |
| 14:09 |
2,451.74 |
2,451.74 |
2,451.53 |
2,451.57 |
0.0K |
| 14:10 |
2,451.59 |
2,451.59 |
2,451.50 |
2,451.58 |
0.0K |
| 14:11 |
2,451.55 |
2,451.87 |
2,451.55 |
2,451.80 |
0.0K |
| 14:12 |
2,451.78 |
2,451.94 |
2,451.78 |
2,451.94 |
0.0K |
| 14:13 |
2,452.03 |
2,452.22 |
2,451.99 |
2,452.22 |
0.0K |
| 14:14 |
2,452.20 |
2,452.21 |
2,452.16 |
2,452.20 |
0.0K |
| 14:15 |
2,452.23 |
2,452.31 |
2,452.23 |
2,452.23 |
0.0K |
| 14:16 |
2,452.46 |
2,452.46 |
2,452.30 |
2,452.30 |
0.0K |
| 14:17 |
2,452.20 |
2,452.36 |
2,452.17 |
2,452.36 |
0.0K |
| 14:18 |
2,452.61 |
2,452.70 |
2,452.61 |
2,452.66 |
0.0K |
| 14:19 |
2,452.62 |
2,452.91 |
2,452.62 |
2,452.91 |
0.0K |
| 14:20 |
2,453.07 |
2,453.12 |
2,453.07 |
2,453.11 |
0.0K |
| 14:21 |
2,453.09 |
2,453.09 |
2,452.59 |
2,452.59 |
0.0K |
| 14:22 |
2,452.77 |
2,453.36 |
2,452.77 |
2,453.36 |
0.0K |
| 14:23 |
2,453.31 |
2,453.62 |
2,453.31 |
2,453.62 |
0.0K |
| 14:24 |
2,453.72 |
2,453.83 |
2,453.72 |
2,453.80 |
0.0K |
| 14:25 |
2,453.78 |
2,453.78 |
2,453.52 |
2,453.52 |
0.0K |
| 14:26 |
2,453.41 |
2,453.41 |
2,453.13 |
2,453.13 |
0.0K |
| 14:27 |
2,453.22 |
2,453.31 |
2,453.22 |
2,453.31 |
0.0K |
| 14:28 |
2,453.27 |
2,453.32 |
2,453.27 |
2,453.32 |
0.0K |
| 14:29 |
2,453.27 |
2,453.54 |
2,453.27 |
2,453.54 |
0.0K |
| 14:30 |
2,453.61 |
2,453.62 |
2,453.51 |
2,453.51 |
0.0K |
| 14:31 |
2,453.52 |
2,453.54 |
2,453.45 |
2,453.45 |
0.0K |
| 14:32 |
2,453.44 |
2,453.50 |
2,453.21 |
2,453.21 |
0.0K |
| 14:33 |
2,453.26 |
2,453.26 |
2,453.14 |
2,453.21 |
0.0K |
| 14:34 |
2,453.30 |
2,453.31 |
2,452.98 |
2,452.98 |
0.0K |
| 14:35 |
2,453.09 |
2,453.31 |
2,453.09 |
2,453.31 |
0.0K |
| 14:36 |
2,453.21 |
2,453.22 |
2,452.87 |
2,452.87 |
0.0K |
| 14:37 |
2,452.93 |
2,453.39 |
2,452.93 |
2,453.39 |
0.0K |
| 14:38 |
2,453.43 |
2,453.63 |
2,453.41 |
2,453.55 |
0.0K |
| 14:39 |
2,453.57 |
2,453.71 |
2,453.45 |
2,453.53 |
0.0K |
| 14:40 |
2,453.54 |
2,453.54 |
2,453.29 |
2,453.29 |
0.0K |
| 14:41 |
2,453.28 |
2,453.36 |
2,453.28 |
2,453.36 |
0.0K |
| 14:42 |
2,453.33 |
2,453.33 |
2,453.01 |
2,453.01 |
0.0K |
| 14:43 |
2,453.13 |
2,453.13 |
2,452.64 |
2,452.64 |
0.0K |
| 14:44 |
2,452.70 |
2,452.91 |
2,452.68 |
2,452.91 |
0.0K |
| 14:45 |
2,452.79 |
2,452.79 |
2,452.58 |
2,452.58 |
0.0K |
| 14:46 |
2,452.52 |
2,452.52 |
2,452.30 |
2,452.43 |
0.0K |
| 14:47 |
2,452.43 |
2,452.43 |
2,452.19 |
2,452.34 |
0.0K |
| 14:48 |
2,452.32 |
2,452.76 |
2,452.32 |
2,452.76 |
0.0K |
| 14:49 |
2,452.76 |
2,453.07 |
2,452.76 |
2,452.92 |
0.0K |
| 14:50 |
2,453.07 |
2,453.36 |
2,453.07 |
2,453.36 |
0.0K |
| 14:51 |
2,453.34 |
2,453.68 |
2,453.34 |
2,453.68 |
0.0K |
| 14:52 |
2,453.80 |
2,453.85 |
2,453.77 |
2,453.85 |
0.0K |
| 14:53 |
2,453.85 |
2,453.92 |
2,453.76 |
2,453.92 |
0.0K |
| 14:54 |
2,453.92 |
2,453.98 |
2,453.61 |
2,453.61 |
0.0K |
| 14:55 |
2,453.63 |
2,453.70 |
2,453.46 |
2,453.46 |
0.0K |
| 14:56 |
2,453.32 |
2,453.48 |
2,453.32 |
2,453.36 |
0.0K |
| 14:57 |
2,453.44 |
2,453.46 |
2,453.40 |
2,453.41 |
0.0K |
| 14:58 |
2,453.28 |
2,453.67 |
2,453.28 |
2,453.67 |
0.0K |
| 14:59 |
2,453.70 |
2,453.72 |
2,453.65 |
2,453.69 |
0.0K |
| 15:00 |
2,453.62 |
2,453.84 |
2,453.62 |
2,453.70 |
0.0K |
| 15:01 |
2,453.70 |
2,453.76 |
2,453.70 |
2,453.76 |
0.0K |
| 15:02 |
2,453.73 |
2,453.80 |
2,453.58 |
2,453.58 |
0.0K |
| 15:03 |
2,453.43 |
2,453.56 |
2,453.43 |
2,453.43 |
0.0K |
| 15:04 |
2,453.39 |
2,453.45 |
2,453.34 |
2,453.37 |
0.0K |
| 15:05 |
2,453.37 |
2,453.45 |
2,453.37 |
2,453.45 |
0.0K |
| 15:06 |
2,453.45 |
2,453.78 |
2,453.45 |
2,453.76 |
0.0K |
| 15:07 |
2,453.77 |
2,453.79 |
2,453.58 |
2,453.72 |
0.0K |
| 15:08 |
2,453.59 |
2,453.59 |
2,453.33 |
2,453.37 |
0.0K |
| 15:09 |
2,453.44 |
2,453.44 |
2,452.92 |
2,452.92 |
0.0K |
| 15:10 |
2,452.89 |
2,452.93 |
2,452.85 |
2,452.93 |
0.0K |
| 15:11 |
2,452.98 |
2,453.22 |
2,452.98 |
2,453.22 |
0.0K |
| 15:12 |
2,453.32 |
2,453.58 |
2,453.28 |
2,453.58 |
0.0K |
| 15:13 |
2,453.66 |
2,453.66 |
2,453.30 |
2,453.30 |
0.0K |
| 15:14 |
2,453.25 |
2,453.31 |
2,453.15 |
2,453.15 |
0.0K |
| 15:15 |
2,452.97 |
2,452.97 |
2,452.69 |
2,452.69 |
0.0K |
| 15:16 |
2,452.71 |
2,453.06 |
2,452.71 |
2,453.06 |
0.0K |
| 15:17 |
2,453.24 |
2,453.47 |
2,453.24 |
2,453.47 |
0.0K |
| 15:18 |
2,453.61 |
2,453.72 |
2,453.61 |
2,453.71 |
0.0K |
| 15:19 |
2,453.42 |
2,453.89 |
2,453.42 |
2,453.89 |
0.0K |
| 15:20 |
2,453.87 |
2,453.87 |
2,453.83 |
2,453.87 |
0.0K |
| 15:21 |
2,453.78 |
2,454.00 |
2,453.78 |
2,454.00 |
0.0K |
| 15:22 |
2,454.11 |
2,454.16 |
2,454.08 |
2,454.16 |
0.0K |
| 15:23 |
2,454.23 |
2,454.41 |
2,454.23 |
2,454.41 |
0.0K |
| 15:24 |
2,454.58 |
2,454.58 |
2,454.26 |
2,454.39 |
0.0K |
| 15:25 |
2,454.46 |
2,454.68 |
2,454.36 |
2,454.36 |
0.0K |
| 15:26 |
2,454.37 |
2,454.37 |
2,453.86 |
2,453.86 |
0.0K |
| 15:27 |
2,453.85 |
2,453.85 |
2,453.67 |
2,453.67 |
0.0K |
| 15:28 |
2,453.57 |
2,453.64 |
2,453.56 |
2,453.56 |
0.0K |
| 15:29 |
2,453.25 |
2,453.25 |
2,453.15 |
2,453.15 |
0.0K |
| 15:30 |
2,452.97 |
2,453.05 |
2,452.97 |
2,452.99 |
0.0K |
| 15:31 |
2,453.05 |
2,453.08 |
2,452.97 |
2,453.08 |
0.0K |
| 15:32 |
2,453.01 |
2,453.01 |
2,452.78 |
2,452.88 |
0.0K |
| 15:33 |
2,452.89 |
2,452.89 |
2,452.76 |
2,452.76 |
0.0K |
| 15:34 |
2,453.02 |
2,453.02 |
2,452.84 |
2,452.86 |
0.0K |
| 15:35 |
2,452.95 |
2,453.45 |
2,452.95 |
2,453.45 |
0.0K |
| 15:36 |
2,453.26 |
2,453.29 |
2,452.87 |
2,452.87 |
0.0K |
| 15:37 |
2,452.79 |
2,452.92 |
2,452.78 |
2,452.87 |
0.0K |
| 15:38 |
2,452.86 |
2,452.87 |
2,452.81 |
2,452.87 |
0.0K |
| 15:39 |
2,452.96 |
2,452.99 |
2,452.91 |
2,452.91 |
0.0K |
| 15:40 |
2,452.87 |
2,453.05 |
2,452.87 |
2,453.05 |
0.0K |
| 15:41 |
2,453.19 |
2,454.00 |
2,453.19 |
2,454.00 |
0.0K |
| 15:42 |
2,453.99 |
2,454.41 |
2,453.99 |
2,454.36 |
0.0K |
| 15:43 |
2,454.27 |
2,454.27 |
2,453.97 |
2,453.97 |
0.0K |
| 15:44 |
2,453.86 |
2,453.99 |
2,453.86 |
2,453.99 |
0.0K |
| 15:45 |
2,454.06 |
2,454.45 |
2,454.04 |
2,454.45 |
0.0K |
| 15:46 |
2,454.49 |
2,454.90 |
2,454.49 |
2,454.90 |
0.0K |
| 15:47 |
2,454.81 |
2,455.12 |
2,454.81 |
2,455.12 |
0.0K |
| 15:48 |
2,455.16 |
2,455.17 |
2,455.11 |
2,455.17 |
0.0K |
| 15:49 |
2,455.21 |
2,455.50 |
2,455.21 |
2,455.50 |
0.0K |
| 15:50 |
2,455.68 |
2,456.30 |
2,455.68 |
2,455.90 |
0.0K |
| 15:51 |
2,455.48 |
2,455.48 |
2,455.28 |
2,455.28 |
0.0K |
| 15:52 |
2,455.12 |
2,455.41 |
2,455.12 |
2,455.41 |
0.0K |
| 15:53 |
2,455.20 |
2,455.34 |
2,455.19 |
2,455.19 |
0.0K |
| 15:54 |
2,455.13 |
2,455.57 |
2,455.13 |
2,455.57 |
0.0K |
| 15:55 |
2,455.73 |
2,455.73 |
2,455.49 |
2,455.61 |
0.0K |
| 15:56 |
2,456.08 |
2,456.46 |
2,456.08 |
2,456.37 |
0.0K |
| 15:57 |
2,456.27 |
2,456.27 |
2,455.86 |
2,456.19 |
0.0K |
| 15:58 |
2,456.29 |
2,456.29 |
2,456.17 |
2,456.20 |
0.0K |
| 15:59 |
2,456.29 |
2,456.66 |
2,456.13 |
2,456.66 |
0.0K |
| 16:00 |
2,456.82 |
2,456.82 |
2,456.82 |
2,456.82 |
0.0K |
| 16:01 |
2,456.82 |
2,456.82 |
2,456.82 |
2,456.82 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|