| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,476.55 |
2,476.67 |
2,476.27 |
2,476.27 |
0.0K |
| 09:31 |
2,476.21 |
2,476.21 |
2,475.51 |
2,475.51 |
0.0K |
| 09:32 |
2,474.72 |
2,474.72 |
2,474.13 |
2,474.47 |
0.0K |
| 09:33 |
2,474.13 |
2,474.63 |
2,474.13 |
2,474.63 |
0.0K |
| 09:34 |
2,474.52 |
2,475.67 |
2,474.52 |
2,475.67 |
0.0K |
| 09:35 |
2,475.40 |
2,475.92 |
2,475.40 |
2,475.92 |
0.0K |
| 09:36 |
2,475.33 |
2,476.37 |
2,475.33 |
2,476.28 |
0.0K |
| 09:37 |
2,476.15 |
2,476.15 |
2,475.91 |
2,475.91 |
0.0K |
| 09:38 |
2,476.17 |
2,476.35 |
2,476.17 |
2,476.19 |
0.0K |
| 09:39 |
2,476.08 |
2,476.08 |
2,474.97 |
2,474.97 |
0.0K |
| 09:40 |
2,474.60 |
2,474.60 |
2,473.65 |
2,473.65 |
0.0K |
| 09:41 |
2,474.41 |
2,475.96 |
2,474.41 |
2,475.96 |
0.0K |
| 09:42 |
2,476.46 |
2,476.87 |
2,476.25 |
2,476.25 |
0.0K |
| 09:43 |
2,476.51 |
2,477.25 |
2,476.51 |
2,476.82 |
0.0K |
| 09:44 |
2,476.90 |
2,477.05 |
2,476.75 |
2,477.05 |
0.0K |
| 09:45 |
2,477.37 |
2,478.26 |
2,476.71 |
2,478.26 |
0.0K |
| 09:46 |
2,478.70 |
2,479.56 |
2,478.70 |
2,479.56 |
0.0K |
| 09:47 |
2,478.66 |
2,478.68 |
2,478.46 |
2,478.68 |
0.0K |
| 09:48 |
2,478.75 |
2,478.75 |
2,478.36 |
2,478.36 |
0.0K |
| 09:49 |
2,478.52 |
2,479.02 |
2,478.52 |
2,479.02 |
0.0K |
| 09:50 |
2,479.24 |
2,479.24 |
2,478.70 |
2,478.70 |
0.0K |
| 09:51 |
2,478.55 |
2,478.73 |
2,478.54 |
2,478.73 |
0.0K |
| 09:52 |
2,478.90 |
2,479.23 |
2,478.46 |
2,479.11 |
0.0K |
| 09:53 |
2,479.37 |
2,480.15 |
2,479.37 |
2,480.13 |
0.0K |
| 09:54 |
2,480.02 |
2,480.02 |
2,479.54 |
2,479.54 |
0.0K |
| 09:55 |
2,479.28 |
2,479.79 |
2,479.28 |
2,479.79 |
0.0K |
| 09:56 |
2,479.57 |
2,479.86 |
2,479.57 |
2,479.86 |
0.0K |
| 09:57 |
2,479.97 |
2,480.05 |
2,479.78 |
2,479.78 |
0.0K |
| 09:58 |
2,479.79 |
2,480.03 |
2,479.79 |
2,480.03 |
0.0K |
| 09:59 |
2,479.89 |
2,479.96 |
2,479.79 |
2,479.79 |
0.0K |
| 10:00 |
2,479.78 |
2,479.91 |
2,479.49 |
2,479.49 |
0.0K |
| 10:01 |
2,479.72 |
2,479.72 |
2,479.57 |
2,479.68 |
0.0K |
| 10:02 |
2,479.75 |
2,479.75 |
2,479.09 |
2,479.09 |
0.0K |
| 10:03 |
2,478.58 |
2,478.58 |
2,477.94 |
2,477.94 |
0.0K |
| 10:04 |
2,477.72 |
2,478.26 |
2,477.52 |
2,478.26 |
0.0K |
| 10:05 |
2,478.42 |
2,478.42 |
2,478.26 |
2,478.35 |
0.0K |
| 10:06 |
2,477.75 |
2,477.75 |
2,477.48 |
2,477.48 |
0.0K |
| 10:07 |
2,477.23 |
2,477.75 |
2,477.23 |
2,477.75 |
0.0K |
| 10:08 |
2,477.48 |
2,477.55 |
2,477.48 |
2,477.55 |
0.0K |
| 10:09 |
2,477.71 |
2,478.11 |
2,477.71 |
2,478.01 |
0.0K |
| 10:10 |
2,478.22 |
2,478.32 |
2,478.05 |
2,478.32 |
0.0K |
| 10:11 |
2,478.19 |
2,478.83 |
2,478.19 |
2,478.83 |
0.0K |
| 10:12 |
2,478.57 |
2,478.71 |
2,478.24 |
2,478.71 |
0.0K |
| 10:13 |
2,478.80 |
2,478.95 |
2,478.39 |
2,478.39 |
0.0K |
| 10:14 |
2,478.34 |
2,478.61 |
2,478.34 |
2,478.53 |
0.0K |
| 10:15 |
2,478.46 |
2,478.46 |
2,477.14 |
2,477.14 |
0.0K |
| 10:16 |
2,477.08 |
2,477.10 |
2,476.88 |
2,476.88 |
0.0K |
| 10:17 |
2,476.73 |
2,476.80 |
2,476.60 |
2,476.66 |
0.0K |
| 10:18 |
2,476.87 |
2,477.26 |
2,476.87 |
2,477.26 |
0.0K |
| 10:19 |
2,477.03 |
2,477.20 |
2,476.82 |
2,477.20 |
0.0K |
| 10:20 |
2,477.29 |
2,477.64 |
2,477.22 |
2,477.22 |
0.0K |
| 10:21 |
2,477.49 |
2,477.78 |
2,477.11 |
2,477.11 |
0.0K |
| 10:22 |
2,476.69 |
2,477.16 |
2,476.69 |
2,477.08 |
0.0K |
| 10:23 |
2,476.88 |
2,477.32 |
2,476.88 |
2,477.32 |
0.0K |
| 10:24 |
2,477.67 |
2,477.78 |
2,477.50 |
2,477.50 |
0.0K |
| 10:25 |
2,477.57 |
2,477.81 |
2,477.54 |
2,477.81 |
0.0K |
| 10:26 |
2,477.82 |
2,477.84 |
2,477.69 |
2,477.80 |
0.0K |
| 10:27 |
2,477.83 |
2,478.30 |
2,477.83 |
2,478.30 |
0.0K |
| 10:28 |
2,478.12 |
2,478.12 |
2,478.00 |
2,478.06 |
0.0K |
| 10:29 |
2,478.10 |
2,479.15 |
2,478.10 |
2,479.15 |
0.0K |
| 10:30 |
2,478.76 |
2,478.88 |
2,478.70 |
2,478.88 |
0.0K |
| 10:31 |
2,478.98 |
2,479.51 |
2,478.98 |
2,479.50 |
0.0K |
| 10:32 |
2,479.44 |
2,479.75 |
2,479.37 |
2,479.75 |
0.0K |
| 10:33 |
2,479.76 |
2,479.76 |
2,479.16 |
2,479.16 |
0.0K |
| 10:34 |
2,479.06 |
2,479.06 |
2,478.20 |
2,478.20 |
0.0K |
| 10:35 |
2,478.20 |
2,478.72 |
2,478.20 |
2,478.72 |
0.0K |
| 10:36 |
2,478.76 |
2,478.95 |
2,478.72 |
2,478.95 |
0.0K |
| 10:37 |
2,478.79 |
2,478.83 |
2,478.78 |
2,478.78 |
0.0K |
| 10:38 |
2,478.79 |
2,478.79 |
2,478.63 |
2,478.69 |
0.0K |
| 10:39 |
2,478.73 |
2,478.85 |
2,478.57 |
2,478.67 |
0.0K |
| 10:40 |
2,479.21 |
2,479.60 |
2,479.21 |
2,479.60 |
0.0K |
| 10:41 |
2,479.70 |
2,479.71 |
2,479.54 |
2,479.60 |
0.0K |
| 10:42 |
2,479.70 |
2,479.99 |
2,479.64 |
2,479.99 |
0.0K |
| 10:43 |
2,480.51 |
2,480.61 |
2,480.41 |
2,480.55 |
0.0K |
| 10:44 |
2,480.73 |
2,480.73 |
2,480.53 |
2,480.53 |
0.0K |
| 10:45 |
2,480.49 |
2,480.49 |
2,480.21 |
2,480.22 |
0.0K |
| 10:46 |
2,480.19 |
2,480.51 |
2,480.19 |
2,480.48 |
0.0K |
| 10:47 |
2,480.40 |
2,480.45 |
2,480.26 |
2,480.45 |
0.0K |
| 10:48 |
2,480.77 |
2,480.77 |
2,480.61 |
2,480.76 |
0.0K |
| 10:49 |
2,480.89 |
2,480.98 |
2,480.69 |
2,480.82 |
0.0K |
| 10:50 |
2,480.96 |
2,480.96 |
2,480.67 |
2,480.67 |
0.0K |
| 10:51 |
2,480.65 |
2,480.65 |
2,480.02 |
2,480.02 |
0.0K |
| 10:52 |
2,479.81 |
2,480.53 |
2,479.81 |
2,480.53 |
0.0K |
| 10:53 |
2,480.64 |
2,480.64 |
2,480.49 |
2,480.49 |
0.0K |
| 10:54 |
2,480.50 |
2,480.50 |
2,480.31 |
2,480.34 |
0.0K |
| 10:55 |
2,480.40 |
2,480.40 |
2,480.14 |
2,480.35 |
0.0K |
| 10:56 |
2,480.28 |
2,480.28 |
2,480.05 |
2,480.24 |
0.0K |
| 10:57 |
2,480.26 |
2,480.51 |
2,480.26 |
2,480.47 |
0.0K |
| 10:58 |
2,480.53 |
2,480.61 |
2,480.34 |
2,480.34 |
0.0K |
| 10:59 |
2,480.38 |
2,480.63 |
2,480.38 |
2,480.63 |
0.0K |
| 11:00 |
2,480.62 |
2,480.62 |
2,480.24 |
2,480.30 |
0.0K |
| 11:01 |
2,480.27 |
2,480.45 |
2,480.04 |
2,480.04 |
0.0K |
| 11:02 |
2,480.00 |
2,480.04 |
2,479.97 |
2,480.04 |
0.0K |
| 11:03 |
2,479.91 |
2,480.19 |
2,479.73 |
2,480.12 |
0.0K |
| 11:04 |
2,480.25 |
2,480.49 |
2,480.25 |
2,480.29 |
0.0K |
| 11:05 |
2,480.19 |
2,480.19 |
2,479.81 |
2,480.14 |
0.0K |
| 11:06 |
2,480.17 |
2,480.37 |
2,480.17 |
2,480.22 |
0.0K |
| 11:07 |
2,480.08 |
2,480.08 |
2,479.51 |
2,479.51 |
0.0K |
| 11:08 |
2,479.20 |
2,479.20 |
2,478.97 |
2,478.97 |
0.0K |
| 11:09 |
2,478.71 |
2,478.71 |
2,478.60 |
2,478.60 |
0.0K |
| 11:10 |
2,478.60 |
2,478.84 |
2,478.60 |
2,478.84 |
0.0K |
| 11:11 |
2,478.78 |
2,478.81 |
2,478.75 |
2,478.81 |
0.0K |
| 11:12 |
2,478.56 |
2,479.11 |
2,478.56 |
2,479.11 |
0.0K |
| 11:13 |
2,479.33 |
2,479.87 |
2,479.33 |
2,479.87 |
0.0K |
| 11:14 |
2,479.90 |
2,479.98 |
2,479.39 |
2,479.43 |
0.0K |
| 11:15 |
2,479.54 |
2,479.92 |
2,479.54 |
2,479.92 |
0.0K |
| 11:16 |
2,479.90 |
2,480.08 |
2,479.90 |
2,480.08 |
0.0K |
| 11:17 |
2,480.05 |
2,480.05 |
2,479.73 |
2,479.95 |
0.0K |
| 11:18 |
2,480.05 |
2,480.37 |
2,480.05 |
2,480.25 |
0.0K |
| 11:19 |
2,480.15 |
2,480.15 |
2,478.85 |
2,478.85 |
0.0K |
| 11:20 |
2,478.55 |
2,478.55 |
2,478.31 |
2,478.33 |
0.0K |
| 11:21 |
2,478.53 |
2,478.76 |
2,478.46 |
2,478.46 |
0.0K |
| 11:22 |
2,478.38 |
2,478.38 |
2,477.63 |
2,477.77 |
0.0K |
| 11:23 |
2,477.53 |
2,477.53 |
2,477.34 |
2,477.34 |
0.0K |
| 11:24 |
2,477.33 |
2,477.41 |
2,477.15 |
2,477.34 |
0.0K |
| 11:25 |
2,476.81 |
2,476.91 |
2,476.74 |
2,476.74 |
0.0K |
| 11:26 |
2,476.51 |
2,476.51 |
2,476.17 |
2,476.24 |
0.0K |
| 11:27 |
2,475.63 |
2,475.63 |
2,474.97 |
2,475.33 |
0.0K |
| 11:28 |
2,475.82 |
2,475.82 |
2,475.07 |
2,475.07 |
0.0K |
| 11:29 |
2,475.21 |
2,476.30 |
2,475.21 |
2,476.30 |
0.0K |
| 11:30 |
2,476.35 |
2,476.56 |
2,476.35 |
2,476.56 |
0.0K |
| 11:31 |
2,476.78 |
2,476.85 |
2,476.78 |
2,476.85 |
0.0K |
| 11:32 |
2,476.81 |
2,476.81 |
2,476.35 |
2,476.39 |
0.0K |
| 11:33 |
2,476.51 |
2,476.67 |
2,476.51 |
2,476.66 |
0.0K |
| 11:34 |
2,476.68 |
2,476.68 |
2,475.97 |
2,475.97 |
0.0K |
| 11:35 |
2,476.07 |
2,476.07 |
2,475.78 |
2,475.99 |
0.0K |
| 11:36 |
2,475.58 |
2,476.36 |
2,475.58 |
2,476.36 |
0.0K |
| 11:37 |
2,476.48 |
2,476.59 |
2,476.43 |
2,476.58 |
0.0K |
| 11:38 |
2,476.63 |
2,476.63 |
2,476.54 |
2,476.63 |
0.0K |
| 11:39 |
2,476.99 |
2,477.16 |
2,476.99 |
2,477.15 |
0.0K |
| 11:40 |
2,476.93 |
2,477.07 |
2,476.93 |
2,477.07 |
0.0K |
| 11:41 |
2,477.04 |
2,477.11 |
2,476.39 |
2,476.39 |
0.0K |
| 11:42 |
2,475.99 |
2,476.03 |
2,475.86 |
2,476.03 |
0.0K |
| 11:43 |
2,476.03 |
2,476.42 |
2,476.03 |
2,476.42 |
0.0K |
| 11:44 |
2,476.46 |
2,476.66 |
2,476.46 |
2,476.66 |
0.0K |
| 11:45 |
2,476.60 |
2,476.60 |
2,475.99 |
2,476.17 |
0.0K |
| 11:46 |
2,476.21 |
2,476.62 |
2,476.21 |
2,476.62 |
0.0K |
| 11:47 |
2,476.58 |
2,476.58 |
2,476.08 |
2,476.08 |
0.0K |
| 11:48 |
2,476.06 |
2,476.19 |
2,476.06 |
2,476.19 |
0.0K |
| 11:49 |
2,476.45 |
2,476.45 |
2,476.33 |
2,476.35 |
0.0K |
| 11:50 |
2,476.55 |
2,476.61 |
2,476.39 |
2,476.39 |
0.0K |
| 11:51 |
2,476.08 |
2,476.32 |
2,476.08 |
2,476.32 |
0.0K |
| 11:52 |
2,476.41 |
2,476.46 |
2,476.36 |
2,476.36 |
0.0K |
| 11:53 |
2,475.99 |
2,476.31 |
2,475.99 |
2,476.31 |
0.0K |
| 11:54 |
2,476.26 |
2,476.52 |
2,476.26 |
2,476.52 |
0.0K |
| 11:55 |
2,476.44 |
2,476.62 |
2,476.43 |
2,476.62 |
0.0K |
| 11:56 |
2,476.65 |
2,476.92 |
2,476.65 |
2,476.92 |
0.0K |
| 11:57 |
2,476.90 |
2,477.03 |
2,476.79 |
2,477.03 |
0.0K |
| 11:58 |
2,476.99 |
2,476.99 |
2,476.73 |
2,476.73 |
0.0K |
| 11:59 |
2,476.76 |
2,476.76 |
2,476.43 |
2,476.43 |
0.0K |
| 12:00 |
2,476.43 |
2,476.68 |
2,476.35 |
2,476.35 |
0.0K |
| 12:01 |
2,476.01 |
2,476.23 |
2,475.95 |
2,476.23 |
0.0K |
| 12:02 |
2,476.21 |
2,476.40 |
2,476.21 |
2,476.40 |
0.0K |
| 12:03 |
2,476.30 |
2,476.30 |
2,476.23 |
2,476.23 |
0.0K |
| 12:04 |
2,476.40 |
2,476.40 |
2,476.12 |
2,476.21 |
0.0K |
| 12:05 |
2,476.15 |
2,476.21 |
2,476.10 |
2,476.10 |
0.0K |
| 12:06 |
2,476.07 |
2,476.17 |
2,476.07 |
2,476.17 |
0.0K |
| 12:07 |
2,476.15 |
2,476.20 |
2,476.11 |
2,476.20 |
0.0K |
| 12:08 |
2,476.05 |
2,476.21 |
2,476.05 |
2,476.18 |
0.0K |
| 12:09 |
2,476.16 |
2,476.16 |
2,475.97 |
2,475.99 |
0.0K |
| 12:10 |
2,476.39 |
2,476.60 |
2,476.39 |
2,476.60 |
0.0K |
| 12:11 |
2,476.44 |
2,476.44 |
2,476.22 |
2,476.23 |
0.0K |
| 12:12 |
2,476.39 |
2,476.56 |
2,476.39 |
2,476.46 |
0.0K |
| 12:13 |
2,475.80 |
2,475.80 |
2,475.60 |
2,475.78 |
0.0K |
| 12:14 |
2,475.84 |
2,475.97 |
2,475.69 |
2,475.97 |
0.0K |
| 12:15 |
2,475.99 |
2,476.24 |
2,475.99 |
2,476.13 |
0.0K |
| 12:16 |
2,476.17 |
2,476.21 |
2,476.16 |
2,476.17 |
0.0K |
| 12:17 |
2,476.32 |
2,476.36 |
2,476.17 |
2,476.28 |
0.0K |
| 12:18 |
2,476.31 |
2,476.31 |
2,476.14 |
2,476.14 |
0.0K |
| 12:19 |
2,476.14 |
2,476.44 |
2,476.14 |
2,476.44 |
0.0K |
| 12:20 |
2,476.51 |
2,477.35 |
2,476.51 |
2,477.35 |
0.0K |
| 12:21 |
2,477.51 |
2,478.17 |
2,477.51 |
2,478.17 |
0.0K |
| 12:22 |
2,478.36 |
2,478.39 |
2,478.28 |
2,478.39 |
0.0K |
| 12:23 |
2,478.34 |
2,478.34 |
2,478.03 |
2,478.03 |
0.0K |
| 12:24 |
2,478.07 |
2,478.16 |
2,478.07 |
2,478.16 |
0.0K |
| 12:25 |
2,478.11 |
2,478.11 |
2,477.73 |
2,477.73 |
0.0K |
| 12:26 |
2,477.48 |
2,477.48 |
2,477.25 |
2,477.26 |
0.0K |
| 12:27 |
2,477.30 |
2,477.53 |
2,477.30 |
2,477.47 |
0.0K |
| 12:28 |
2,477.34 |
2,477.34 |
2,477.19 |
2,477.19 |
0.0K |
| 12:29 |
2,477.22 |
2,477.32 |
2,477.22 |
2,477.31 |
0.0K |
| 12:30 |
2,477.32 |
2,477.32 |
2,476.74 |
2,476.74 |
0.0K |
| 12:31 |
2,476.82 |
2,476.82 |
2,476.47 |
2,476.47 |
0.0K |
| 12:32 |
2,476.46 |
2,476.80 |
2,476.46 |
2,476.80 |
0.0K |
| 12:33 |
2,476.90 |
2,477.10 |
2,476.90 |
2,477.10 |
0.0K |
| 12:34 |
2,477.13 |
2,477.26 |
2,477.13 |
2,477.26 |
0.0K |
| 12:35 |
2,477.49 |
2,477.49 |
2,476.86 |
2,476.86 |
0.0K |
| 12:36 |
2,476.71 |
2,476.71 |
2,475.88 |
2,475.88 |
0.0K |
| 12:37 |
2,475.48 |
2,475.92 |
2,475.48 |
2,475.92 |
0.0K |
| 12:38 |
2,476.25 |
2,477.41 |
2,476.25 |
2,477.41 |
0.0K |
| 12:39 |
2,477.31 |
2,477.61 |
2,477.31 |
2,477.61 |
0.0K |
| 12:40 |
2,477.64 |
2,477.81 |
2,477.64 |
2,477.80 |
0.0K |
| 12:41 |
2,478.00 |
2,478.15 |
2,477.89 |
2,478.15 |
0.0K |
| 12:42 |
2,478.22 |
2,478.26 |
2,478.15 |
2,478.21 |
0.0K |
| 12:43 |
2,478.32 |
2,478.33 |
2,477.77 |
2,477.77 |
0.0K |
| 12:44 |
2,477.78 |
2,477.82 |
2,477.24 |
2,477.24 |
0.0K |
| 12:45 |
2,477.33 |
2,477.92 |
2,477.33 |
2,477.92 |
0.0K |
| 12:46 |
2,477.79 |
2,478.04 |
2,477.79 |
2,478.04 |
0.0K |
| 12:47 |
2,478.10 |
2,478.38 |
2,478.10 |
2,478.38 |
0.0K |
| 12:48 |
2,478.55 |
2,478.57 |
2,478.55 |
2,478.55 |
0.0K |
| 12:49 |
2,478.73 |
2,479.14 |
2,478.73 |
2,479.14 |
0.0K |
| 12:50 |
2,478.85 |
2,478.92 |
2,478.78 |
2,478.92 |
0.0K |
| 12:51 |
2,478.93 |
2,478.93 |
2,478.71 |
2,478.89 |
0.0K |
| 12:52 |
2,478.99 |
2,479.08 |
2,478.99 |
2,479.01 |
0.0K |
| 12:53 |
2,478.87 |
2,478.99 |
2,478.84 |
2,478.99 |
0.0K |
| 12:54 |
2,478.86 |
2,478.86 |
2,478.35 |
2,478.35 |
0.0K |
| 12:55 |
2,478.28 |
2,478.28 |
2,476.69 |
2,476.69 |
0.0K |
| 12:56 |
2,476.63 |
2,476.63 |
2,476.18 |
2,476.47 |
0.0K |
| 12:57 |
2,476.47 |
2,476.78 |
2,476.47 |
2,476.53 |
0.0K |
| 12:58 |
2,476.31 |
2,476.36 |
2,476.08 |
2,476.08 |
0.0K |
| 12:59 |
2,476.05 |
2,476.05 |
2,475.64 |
2,475.64 |
0.0K |
| 13:00 |
2,475.56 |
2,475.95 |
2,475.56 |
2,475.95 |
0.0K |
| 13:01 |
2,476.11 |
2,476.21 |
2,475.84 |
2,475.84 |
0.0K |
| 13:02 |
2,475.75 |
2,475.97 |
2,475.51 |
2,475.56 |
0.0K |
| 13:03 |
2,475.58 |
2,475.92 |
2,475.58 |
2,475.91 |
0.0K |
| 13:04 |
2,475.90 |
2,475.90 |
2,475.51 |
2,475.51 |
0.0K |
| 13:05 |
2,475.47 |
2,475.59 |
2,475.27 |
2,475.59 |
0.0K |
| 13:06 |
2,475.50 |
2,475.67 |
2,475.41 |
2,475.67 |
0.0K |
| 13:07 |
2,475.87 |
2,476.11 |
2,475.81 |
2,476.11 |
0.0K |
| 13:08 |
2,476.15 |
2,476.70 |
2,476.15 |
2,476.70 |
0.0K |
| 13:09 |
2,477.00 |
2,477.30 |
2,477.00 |
2,477.30 |
0.0K |
| 13:10 |
2,477.38 |
2,477.43 |
2,477.32 |
2,477.32 |
0.0K |
| 13:11 |
2,477.33 |
2,477.53 |
2,477.33 |
2,477.53 |
0.0K |
| 13:12 |
2,477.38 |
2,477.45 |
2,477.26 |
2,477.29 |
0.0K |
| 13:13 |
2,477.36 |
2,477.54 |
2,477.36 |
2,477.52 |
0.0K |
| 13:14 |
2,477.52 |
2,477.52 |
2,477.30 |
2,477.30 |
0.0K |
| 13:15 |
2,477.14 |
2,477.16 |
2,476.59 |
2,476.59 |
0.0K |
| 13:16 |
2,476.44 |
2,476.68 |
2,476.44 |
2,476.58 |
0.0K |
| 13:17 |
2,476.55 |
2,476.63 |
2,476.44 |
2,476.63 |
0.0K |
| 13:18 |
2,476.69 |
2,476.81 |
2,476.64 |
2,476.70 |
0.0K |
| 13:19 |
2,476.54 |
2,476.60 |
2,476.53 |
2,476.60 |
0.0K |
| 13:20 |
2,476.54 |
2,476.54 |
2,475.91 |
2,475.91 |
0.0K |
| 13:21 |
2,476.05 |
2,476.49 |
2,476.05 |
2,476.49 |
0.0K |
| 13:22 |
2,476.67 |
2,477.29 |
2,476.67 |
2,477.29 |
0.0K |
| 13:23 |
2,477.38 |
2,477.55 |
2,477.38 |
2,477.47 |
0.0K |
| 13:24 |
2,477.26 |
2,477.32 |
2,476.64 |
2,476.64 |
0.0K |
| 13:25 |
2,476.73 |
2,476.80 |
2,476.71 |
2,476.80 |
0.0K |
| 13:26 |
2,476.79 |
2,476.80 |
2,476.69 |
2,476.80 |
0.0K |
| 13:27 |
2,476.82 |
2,476.92 |
2,476.53 |
2,476.53 |
0.0K |
| 13:28 |
2,476.51 |
2,476.51 |
2,476.19 |
2,476.28 |
0.0K |
| 13:29 |
2,476.44 |
2,476.53 |
2,476.42 |
2,476.53 |
0.0K |
| 13:30 |
2,476.53 |
2,476.53 |
2,476.13 |
2,476.13 |
0.0K |
| 13:31 |
2,476.10 |
2,476.10 |
2,475.97 |
2,475.97 |
0.0K |
| 13:32 |
2,475.90 |
2,475.90 |
2,475.70 |
2,475.77 |
0.0K |
| 13:33 |
2,475.98 |
2,475.98 |
2,475.72 |
2,475.72 |
0.0K |
| 13:34 |
2,475.58 |
2,475.58 |
2,475.16 |
2,475.16 |
0.0K |
| 13:35 |
2,475.09 |
2,475.09 |
2,474.64 |
2,474.64 |
0.0K |
| 13:36 |
2,474.69 |
2,474.72 |
2,474.69 |
2,474.71 |
0.0K |
| 13:37 |
2,474.76 |
2,474.99 |
2,474.76 |
2,474.92 |
0.0K |
| 13:38 |
2,474.66 |
2,474.95 |
2,474.66 |
2,474.95 |
0.0K |
| 13:39 |
2,474.91 |
2,474.91 |
2,474.45 |
2,474.45 |
0.0K |
| 13:40 |
2,474.40 |
2,474.76 |
2,474.40 |
2,474.67 |
0.0K |
| 13:41 |
2,474.86 |
2,475.00 |
2,474.71 |
2,474.71 |
0.0K |
| 13:42 |
2,474.63 |
2,475.25 |
2,474.63 |
2,475.25 |
0.0K |
| 13:43 |
2,475.06 |
2,475.06 |
2,474.76 |
2,474.88 |
0.0K |
| 13:44 |
2,474.81 |
2,474.97 |
2,474.80 |
2,474.80 |
0.0K |
| 13:45 |
2,474.91 |
2,475.13 |
2,474.71 |
2,474.71 |
0.0K |
| 13:46 |
2,475.12 |
2,475.14 |
2,474.86 |
2,474.96 |
0.0K |
| 13:47 |
2,474.76 |
2,475.19 |
2,474.76 |
2,475.19 |
0.0K |
| 13:48 |
2,475.34 |
2,475.87 |
2,475.34 |
2,475.87 |
0.0K |
| 13:49 |
2,475.98 |
2,476.51 |
2,475.98 |
2,476.51 |
0.0K |
| 13:50 |
2,476.50 |
2,476.50 |
2,476.27 |
2,476.43 |
0.0K |
| 13:51 |
2,476.38 |
2,476.45 |
2,476.33 |
2,476.33 |
0.0K |
| 13:52 |
2,476.33 |
2,476.71 |
2,476.33 |
2,476.66 |
0.0K |
| 13:53 |
2,476.69 |
2,476.81 |
2,476.69 |
2,476.81 |
0.0K |
| 13:54 |
2,476.97 |
2,477.04 |
2,476.89 |
2,476.89 |
0.0K |
| 13:55 |
2,476.83 |
2,476.96 |
2,476.64 |
2,476.96 |
0.0K |
| 13:56 |
2,476.82 |
2,476.93 |
2,476.57 |
2,476.57 |
0.0K |
| 13:57 |
2,476.62 |
2,476.69 |
2,476.41 |
2,476.41 |
0.0K |
| 13:58 |
2,476.64 |
2,477.14 |
2,476.64 |
2,477.14 |
0.0K |
| 13:59 |
2,477.14 |
2,477.14 |
2,476.66 |
2,476.71 |
0.0K |
| 14:00 |
2,476.93 |
2,476.93 |
2,476.61 |
2,476.61 |
0.0K |
| 14:01 |
2,476.56 |
2,476.56 |
2,476.36 |
2,476.36 |
0.0K |
| 14:02 |
2,476.37 |
2,476.93 |
2,476.37 |
2,476.93 |
0.0K |
| 14:03 |
2,477.03 |
2,477.12 |
2,476.77 |
2,476.77 |
0.0K |
| 14:04 |
2,476.80 |
2,476.88 |
2,476.56 |
2,476.57 |
0.0K |
| 14:05 |
2,476.57 |
2,476.58 |
2,476.43 |
2,476.43 |
0.0K |
| 14:06 |
2,476.54 |
2,477.47 |
2,476.54 |
2,477.47 |
0.0K |
| 14:07 |
2,477.46 |
2,477.78 |
2,477.46 |
2,477.78 |
0.0K |
| 14:08 |
2,477.82 |
2,478.07 |
2,477.82 |
2,478.07 |
0.0K |
| 14:09 |
2,477.82 |
2,477.82 |
2,477.50 |
2,477.50 |
0.0K |
| 14:10 |
2,477.64 |
2,477.86 |
2,477.57 |
2,477.86 |
0.0K |
| 14:11 |
2,477.79 |
2,477.86 |
2,477.65 |
2,477.65 |
0.0K |
| 14:12 |
2,477.76 |
2,478.20 |
2,477.74 |
2,478.20 |
0.0K |
| 14:13 |
2,478.22 |
2,478.22 |
2,477.60 |
2,477.60 |
0.0K |
| 14:14 |
2,477.64 |
2,477.91 |
2,477.64 |
2,477.91 |
0.0K |
| 14:15 |
2,477.91 |
2,477.98 |
2,477.85 |
2,477.85 |
0.0K |
| 14:16 |
2,477.79 |
2,477.79 |
2,477.46 |
2,477.46 |
0.0K |
| 14:17 |
2,477.39 |
2,477.39 |
2,476.80 |
2,476.80 |
0.0K |
| 14:18 |
2,476.79 |
2,476.90 |
2,476.79 |
2,476.90 |
0.0K |
| 14:19 |
2,476.98 |
2,477.09 |
2,476.94 |
2,476.94 |
0.0K |
| 14:20 |
2,476.87 |
2,477.35 |
2,476.87 |
2,477.19 |
0.0K |
| 14:21 |
2,477.13 |
2,477.13 |
2,476.76 |
2,476.76 |
0.0K |
| 14:22 |
2,476.71 |
2,476.71 |
2,476.51 |
2,476.61 |
0.0K |
| 14:23 |
2,476.65 |
2,476.84 |
2,476.65 |
2,476.84 |
0.0K |
| 14:24 |
2,476.93 |
2,477.12 |
2,476.93 |
2,477.08 |
0.0K |
| 14:25 |
2,476.94 |
2,477.47 |
2,476.94 |
2,477.47 |
0.0K |
| 14:26 |
2,477.73 |
2,477.83 |
2,477.73 |
2,477.83 |
0.0K |
| 14:27 |
2,477.77 |
2,478.10 |
2,477.77 |
2,478.10 |
0.0K |
| 14:28 |
2,478.38 |
2,478.38 |
2,478.27 |
2,478.33 |
0.0K |
| 14:29 |
2,478.37 |
2,478.49 |
2,478.30 |
2,478.30 |
0.0K |
| 14:30 |
2,478.29 |
2,478.29 |
2,478.15 |
2,478.21 |
0.0K |
| 14:31 |
2,478.15 |
2,478.50 |
2,478.13 |
2,478.50 |
0.0K |
| 14:32 |
2,478.54 |
2,478.62 |
2,478.54 |
2,478.60 |
0.0K |
| 14:33 |
2,478.52 |
2,478.52 |
2,478.43 |
2,478.49 |
0.0K |
| 14:34 |
2,478.40 |
2,478.47 |
2,478.40 |
2,478.44 |
0.0K |
| 14:35 |
2,478.25 |
2,478.31 |
2,478.09 |
2,478.09 |
0.0K |
| 14:36 |
2,478.01 |
2,478.36 |
2,478.01 |
2,478.36 |
0.0K |
| 14:37 |
2,478.38 |
2,478.38 |
2,478.03 |
2,478.03 |
0.0K |
| 14:38 |
2,477.92 |
2,478.05 |
2,477.75 |
2,478.05 |
0.0K |
| 14:39 |
2,478.03 |
2,478.03 |
2,477.61 |
2,477.61 |
0.0K |
| 14:40 |
2,477.46 |
2,477.77 |
2,477.46 |
2,477.77 |
0.0K |
| 14:41 |
2,477.63 |
2,477.64 |
2,477.59 |
2,477.64 |
0.0K |
| 14:42 |
2,477.74 |
2,477.96 |
2,477.74 |
2,477.87 |
0.0K |
| 14:43 |
2,477.69 |
2,477.75 |
2,477.65 |
2,477.71 |
0.0K |
| 14:44 |
2,477.66 |
2,477.66 |
2,477.57 |
2,477.57 |
0.0K |
| 14:45 |
2,477.78 |
2,478.28 |
2,477.78 |
2,478.28 |
0.0K |
| 14:46 |
2,478.22 |
2,478.50 |
2,478.22 |
2,478.50 |
0.0K |
| 14:47 |
2,478.65 |
2,478.65 |
2,478.35 |
2,478.35 |
0.0K |
| 14:48 |
2,478.27 |
2,478.29 |
2,478.15 |
2,478.20 |
0.0K |
| 14:49 |
2,478.19 |
2,478.21 |
2,478.09 |
2,478.09 |
0.0K |
| 14:50 |
2,478.18 |
2,478.18 |
2,477.83 |
2,477.83 |
0.0K |
| 14:51 |
2,477.84 |
2,477.89 |
2,477.30 |
2,477.56 |
0.0K |
| 14:52 |
2,477.50 |
2,477.55 |
2,477.47 |
2,477.48 |
0.0K |
| 14:53 |
2,477.35 |
2,477.35 |
2,477.23 |
2,477.23 |
0.0K |
| 14:54 |
2,477.20 |
2,477.68 |
2,477.20 |
2,477.68 |
0.0K |
| 14:55 |
2,477.77 |
2,477.77 |
2,477.26 |
2,477.26 |
0.0K |
| 14:56 |
2,477.38 |
2,477.38 |
2,476.75 |
2,476.75 |
0.0K |
| 14:57 |
2,476.60 |
2,476.60 |
2,475.76 |
2,475.76 |
0.0K |
| 14:58 |
2,475.64 |
2,475.69 |
2,475.60 |
2,475.64 |
0.0K |
| 14:59 |
2,475.62 |
2,475.62 |
2,475.56 |
2,475.62 |
0.0K |
| 15:00 |
2,475.64 |
2,476.58 |
2,475.64 |
2,476.58 |
0.0K |
| 15:01 |
2,476.62 |
2,476.97 |
2,476.62 |
2,476.91 |
0.0K |
| 15:02 |
2,476.94 |
2,476.94 |
2,476.63 |
2,476.63 |
0.0K |
| 15:03 |
2,476.60 |
2,476.60 |
2,476.26 |
2,476.39 |
0.0K |
| 15:04 |
2,476.49 |
2,476.49 |
2,476.36 |
2,476.49 |
0.0K |
| 15:05 |
2,476.48 |
2,476.53 |
2,476.42 |
2,476.42 |
0.0K |
| 15:06 |
2,476.15 |
2,476.15 |
2,475.71 |
2,475.72 |
0.0K |
| 15:07 |
2,475.63 |
2,476.04 |
2,475.63 |
2,476.04 |
0.0K |
| 15:08 |
2,476.14 |
2,476.18 |
2,475.87 |
2,475.90 |
0.0K |
| 15:09 |
2,475.90 |
2,475.90 |
2,475.48 |
2,475.48 |
0.0K |
| 15:10 |
2,475.51 |
2,475.51 |
2,475.28 |
2,475.37 |
0.0K |
| 15:11 |
2,475.09 |
2,475.09 |
2,475.01 |
2,475.02 |
0.0K |
| 15:12 |
2,475.17 |
2,475.38 |
2,475.09 |
2,475.09 |
0.0K |
| 15:13 |
2,475.06 |
2,475.29 |
2,475.06 |
2,475.24 |
0.0K |
| 15:14 |
2,475.33 |
2,475.53 |
2,475.33 |
2,475.47 |
0.0K |
| 15:15 |
2,475.77 |
2,475.77 |
2,475.65 |
2,475.65 |
0.0K |
| 15:16 |
2,475.49 |
2,475.72 |
2,475.41 |
2,475.72 |
0.0K |
| 15:17 |
2,475.74 |
2,476.22 |
2,475.74 |
2,476.22 |
0.0K |
| 15:18 |
2,476.54 |
2,476.54 |
2,476.48 |
2,476.48 |
0.0K |
| 15:19 |
2,476.50 |
2,477.07 |
2,476.50 |
2,477.07 |
0.0K |
| 15:20 |
2,476.95 |
2,476.97 |
2,476.54 |
2,476.54 |
0.0K |
| 15:21 |
2,476.35 |
2,476.40 |
2,476.00 |
2,476.00 |
0.0K |
| 15:22 |
2,475.82 |
2,475.82 |
2,475.65 |
2,475.72 |
0.0K |
| 15:23 |
2,475.76 |
2,475.81 |
2,475.63 |
2,475.81 |
0.0K |
| 15:24 |
2,475.63 |
2,475.70 |
2,475.63 |
2,475.70 |
0.0K |
| 15:25 |
2,475.54 |
2,475.63 |
2,475.54 |
2,475.63 |
0.0K |
| 15:26 |
2,475.77 |
2,475.77 |
2,475.50 |
2,475.60 |
0.0K |
| 15:27 |
2,475.33 |
2,475.39 |
2,475.31 |
2,475.31 |
0.0K |
| 15:28 |
2,475.37 |
2,475.44 |
2,475.36 |
2,475.44 |
0.0K |
| 15:29 |
2,475.46 |
2,475.46 |
2,475.22 |
2,475.22 |
0.0K |
| 15:30 |
2,475.21 |
2,475.42 |
2,475.21 |
2,475.35 |
0.0K |
| 15:31 |
2,475.33 |
2,475.37 |
2,475.29 |
2,475.29 |
0.0K |
| 15:32 |
2,475.20 |
2,475.37 |
2,475.20 |
2,475.35 |
0.0K |
| 15:33 |
2,475.42 |
2,475.89 |
2,475.42 |
2,475.89 |
0.0K |
| 15:34 |
2,475.89 |
2,475.89 |
2,475.62 |
2,475.62 |
0.0K |
| 15:35 |
2,475.59 |
2,475.70 |
2,475.59 |
2,475.66 |
0.0K |
| 15:36 |
2,475.58 |
2,475.58 |
2,475.27 |
2,475.27 |
0.0K |
| 15:37 |
2,475.32 |
2,475.42 |
2,475.32 |
2,475.40 |
0.0K |
| 15:38 |
2,475.26 |
2,475.26 |
2,475.10 |
2,475.13 |
0.0K |
| 15:39 |
2,475.08 |
2,475.67 |
2,475.03 |
2,475.67 |
0.0K |
| 15:40 |
2,475.96 |
2,475.96 |
2,475.65 |
2,475.67 |
0.0K |
| 15:41 |
2,475.54 |
2,475.90 |
2,475.54 |
2,475.90 |
0.0K |
| 15:42 |
2,475.69 |
2,475.97 |
2,475.66 |
2,475.97 |
0.0K |
| 15:43 |
2,476.27 |
2,476.27 |
2,476.16 |
2,476.23 |
0.0K |
| 15:44 |
2,476.27 |
2,476.32 |
2,476.13 |
2,476.13 |
0.0K |
| 15:45 |
2,476.00 |
2,476.27 |
2,476.00 |
2,476.14 |
0.0K |
| 15:46 |
2,476.18 |
2,476.18 |
2,475.58 |
2,475.58 |
0.0K |
| 15:47 |
2,475.27 |
2,475.46 |
2,475.27 |
2,475.28 |
0.0K |
| 15:48 |
2,475.21 |
2,475.56 |
2,475.21 |
2,475.56 |
0.0K |
| 15:49 |
2,475.69 |
2,476.03 |
2,475.69 |
2,476.03 |
0.0K |
| 15:50 |
2,476.25 |
2,476.48 |
2,476.14 |
2,476.14 |
0.0K |
| 15:51 |
2,476.05 |
2,476.09 |
2,476.00 |
2,476.02 |
0.0K |
| 15:52 |
2,476.26 |
2,476.65 |
2,476.26 |
2,476.65 |
0.0K |
| 15:53 |
2,476.67 |
2,476.78 |
2,476.60 |
2,476.78 |
0.0K |
| 15:54 |
2,476.87 |
2,476.87 |
2,476.71 |
2,476.71 |
0.0K |
| 15:55 |
2,476.73 |
2,476.73 |
2,475.38 |
2,475.47 |
0.0K |
| 15:56 |
2,474.70 |
2,474.77 |
2,474.60 |
2,474.77 |
0.0K |
| 15:57 |
2,474.53 |
2,474.59 |
2,474.34 |
2,474.34 |
0.0K |
| 15:58 |
2,474.34 |
2,474.59 |
2,474.29 |
2,474.29 |
0.0K |
| 15:59 |
2,474.15 |
2,474.35 |
2,474.10 |
2,474.35 |
0.0K |
| 16:00 |
2,474.64 |
2,474.71 |
2,474.64 |
2,474.71 |
0.0K |
| 16:01 |
2,474.71 |
2,474.71 |
2,474.71 |
2,474.71 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|