| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,477.30 |
2,484.18 |
2,477.30 |
2,483.55 |
0.0K |
| 09:31 |
2,484.11 |
2,485.50 |
2,484.11 |
2,485.50 |
0.0K |
| 09:32 |
2,484.81 |
2,485.94 |
2,484.81 |
2,485.37 |
0.0K |
| 09:33 |
2,485.74 |
2,486.49 |
2,485.74 |
2,486.49 |
0.0K |
| 09:34 |
2,486.44 |
2,487.55 |
2,486.44 |
2,487.55 |
0.0K |
| 09:35 |
2,487.72 |
2,488.24 |
2,487.38 |
2,488.24 |
0.0K |
| 09:36 |
2,488.00 |
2,488.54 |
2,488.00 |
2,488.27 |
0.0K |
| 09:37 |
2,487.71 |
2,487.71 |
2,486.49 |
2,486.49 |
0.0K |
| 09:38 |
2,486.40 |
2,486.40 |
2,486.07 |
2,486.07 |
0.0K |
| 09:39 |
2,486.09 |
2,486.52 |
2,486.08 |
2,486.40 |
0.0K |
| 09:40 |
2,486.49 |
2,487.02 |
2,486.47 |
2,486.98 |
0.0K |
| 09:41 |
2,486.76 |
2,487.20 |
2,486.76 |
2,487.03 |
0.0K |
| 09:42 |
2,487.61 |
2,487.61 |
2,487.31 |
2,487.31 |
0.0K |
| 09:43 |
2,487.94 |
2,488.25 |
2,487.67 |
2,488.25 |
0.0K |
| 09:44 |
2,488.15 |
2,488.15 |
2,487.93 |
2,488.00 |
0.0K |
| 09:45 |
2,488.07 |
2,488.07 |
2,487.59 |
2,487.63 |
0.0K |
| 09:46 |
2,487.88 |
2,487.88 |
2,487.08 |
2,487.08 |
0.0K |
| 09:47 |
2,487.42 |
2,487.63 |
2,487.41 |
2,487.63 |
0.0K |
| 09:48 |
2,487.51 |
2,487.51 |
2,487.15 |
2,487.17 |
0.0K |
| 09:49 |
2,486.82 |
2,486.90 |
2,486.66 |
2,486.89 |
0.0K |
| 09:50 |
2,487.06 |
2,487.06 |
2,486.16 |
2,486.22 |
0.0K |
| 09:51 |
2,486.17 |
2,486.17 |
2,485.45 |
2,485.84 |
0.0K |
| 09:52 |
2,486.09 |
2,487.10 |
2,486.09 |
2,487.10 |
0.0K |
| 09:53 |
2,487.35 |
2,487.37 |
2,487.13 |
2,487.13 |
0.0K |
| 09:54 |
2,486.93 |
2,487.03 |
2,486.89 |
2,486.89 |
0.0K |
| 09:55 |
2,486.82 |
2,486.82 |
2,485.17 |
2,485.17 |
0.0K |
| 09:56 |
2,485.13 |
2,485.57 |
2,485.13 |
2,485.23 |
0.0K |
| 09:57 |
2,485.03 |
2,485.21 |
2,485.03 |
2,485.18 |
0.0K |
| 09:58 |
2,485.25 |
2,485.25 |
2,485.02 |
2,485.14 |
0.0K |
| 09:59 |
2,484.84 |
2,484.84 |
2,484.71 |
2,484.82 |
0.0K |
| 10:00 |
2,484.99 |
2,486.31 |
2,484.99 |
2,485.81 |
0.0K |
| 10:01 |
2,484.93 |
2,485.20 |
2,484.79 |
2,484.79 |
0.0K |
| 10:02 |
2,484.75 |
2,484.99 |
2,484.41 |
2,484.41 |
0.0K |
| 10:03 |
2,484.31 |
2,484.62 |
2,484.31 |
2,484.62 |
0.0K |
| 10:04 |
2,484.54 |
2,484.54 |
2,484.35 |
2,484.35 |
0.0K |
| 10:05 |
2,484.40 |
2,484.58 |
2,484.21 |
2,484.21 |
0.0K |
| 10:06 |
2,484.33 |
2,484.33 |
2,483.67 |
2,483.67 |
0.0K |
| 10:07 |
2,483.88 |
2,483.88 |
2,482.96 |
2,482.96 |
0.0K |
| 10:08 |
2,482.93 |
2,483.76 |
2,482.93 |
2,483.76 |
0.0K |
| 10:09 |
2,483.73 |
2,483.73 |
2,482.85 |
2,483.18 |
0.0K |
| 10:10 |
2,483.24 |
2,483.51 |
2,483.24 |
2,483.25 |
0.0K |
| 10:11 |
2,483.30 |
2,483.30 |
2,483.07 |
2,483.07 |
0.0K |
| 10:12 |
2,483.06 |
2,483.55 |
2,483.06 |
2,483.55 |
0.0K |
| 10:13 |
2,483.48 |
2,483.48 |
2,482.89 |
2,482.89 |
0.0K |
| 10:14 |
2,483.17 |
2,483.24 |
2,483.08 |
2,483.20 |
0.0K |
| 10:15 |
2,482.97 |
2,482.97 |
2,482.38 |
2,482.66 |
0.0K |
| 10:16 |
2,482.54 |
2,482.85 |
2,482.41 |
2,482.66 |
0.0K |
| 10:17 |
2,482.96 |
2,483.08 |
2,482.92 |
2,482.92 |
0.0K |
| 10:18 |
2,482.73 |
2,482.80 |
2,482.57 |
2,482.80 |
0.0K |
| 10:19 |
2,482.69 |
2,483.21 |
2,482.69 |
2,483.10 |
0.0K |
| 10:20 |
2,483.25 |
2,483.25 |
2,483.04 |
2,483.04 |
0.0K |
| 10:21 |
2,483.18 |
2,483.20 |
2,483.02 |
2,483.02 |
0.0K |
| 10:22 |
2,483.13 |
2,483.87 |
2,483.13 |
2,483.87 |
0.0K |
| 10:23 |
2,483.96 |
2,484.62 |
2,483.96 |
2,484.62 |
0.0K |
| 10:24 |
2,484.41 |
2,484.41 |
2,483.73 |
2,483.73 |
0.0K |
| 10:25 |
2,483.66 |
2,483.70 |
2,483.66 |
2,483.70 |
0.0K |
| 10:26 |
2,483.73 |
2,484.33 |
2,483.73 |
2,484.33 |
0.0K |
| 10:27 |
2,484.44 |
2,484.76 |
2,484.44 |
2,484.76 |
0.0K |
| 10:28 |
2,484.86 |
2,484.98 |
2,484.73 |
2,484.86 |
0.0K |
| 10:29 |
2,484.75 |
2,485.02 |
2,484.75 |
2,484.96 |
0.0K |
| 10:30 |
2,485.14 |
2,485.14 |
2,484.89 |
2,484.95 |
0.0K |
| 10:31 |
2,484.86 |
2,484.86 |
2,484.75 |
2,484.80 |
0.0K |
| 10:32 |
2,484.86 |
2,484.86 |
2,484.45 |
2,484.45 |
0.0K |
| 10:33 |
2,484.48 |
2,484.61 |
2,484.29 |
2,484.45 |
0.0K |
| 10:34 |
2,484.76 |
2,485.28 |
2,484.76 |
2,485.28 |
0.0K |
| 10:35 |
2,485.23 |
2,485.23 |
2,485.14 |
2,485.14 |
0.0K |
| 10:36 |
2,484.91 |
2,485.38 |
2,484.91 |
2,485.38 |
0.0K |
| 10:37 |
2,485.42 |
2,485.63 |
2,485.27 |
2,485.63 |
0.0K |
| 10:38 |
2,485.92 |
2,485.92 |
2,485.76 |
2,485.91 |
0.0K |
| 10:39 |
2,486.23 |
2,486.80 |
2,486.23 |
2,486.80 |
0.0K |
| 10:40 |
2,486.91 |
2,486.91 |
2,486.65 |
2,486.85 |
0.0K |
| 10:41 |
2,486.81 |
2,486.81 |
2,486.34 |
2,486.34 |
0.0K |
| 10:42 |
2,486.40 |
2,486.64 |
2,486.40 |
2,486.43 |
0.0K |
| 10:43 |
2,486.74 |
2,486.77 |
2,486.50 |
2,486.50 |
0.0K |
| 10:44 |
2,486.69 |
2,486.69 |
2,486.54 |
2,486.55 |
0.0K |
| 10:45 |
2,486.52 |
2,487.24 |
2,486.52 |
2,487.24 |
0.0K |
| 10:46 |
2,487.29 |
2,487.29 |
2,487.00 |
2,487.11 |
0.0K |
| 10:47 |
2,487.08 |
2,487.26 |
2,486.99 |
2,486.99 |
0.0K |
| 10:48 |
2,486.89 |
2,486.89 |
2,486.60 |
2,486.60 |
0.0K |
| 10:49 |
2,486.48 |
2,486.48 |
2,486.33 |
2,486.39 |
0.0K |
| 10:50 |
2,486.43 |
2,486.43 |
2,486.21 |
2,486.21 |
0.0K |
| 10:51 |
2,486.12 |
2,486.37 |
2,486.07 |
2,486.37 |
0.0K |
| 10:52 |
2,486.47 |
2,486.47 |
2,485.82 |
2,485.82 |
0.0K |
| 10:53 |
2,485.88 |
2,485.88 |
2,485.34 |
2,485.34 |
0.0K |
| 10:54 |
2,485.24 |
2,485.24 |
2,484.78 |
2,484.78 |
0.0K |
| 10:55 |
2,484.69 |
2,485.18 |
2,484.66 |
2,485.18 |
0.0K |
| 10:56 |
2,485.50 |
2,485.74 |
2,485.49 |
2,485.49 |
0.0K |
| 10:57 |
2,485.62 |
2,485.89 |
2,485.54 |
2,485.89 |
0.0K |
| 10:58 |
2,485.88 |
2,485.88 |
2,485.73 |
2,485.73 |
0.0K |
| 10:59 |
2,485.74 |
2,485.74 |
2,484.93 |
2,484.93 |
0.0K |
| 11:00 |
2,484.94 |
2,484.95 |
2,484.75 |
2,484.75 |
0.0K |
| 11:01 |
2,484.92 |
2,484.92 |
2,484.58 |
2,484.58 |
0.0K |
| 11:02 |
2,484.36 |
2,484.67 |
2,484.36 |
2,484.60 |
0.0K |
| 11:03 |
2,484.61 |
2,484.81 |
2,484.61 |
2,484.81 |
0.0K |
| 11:04 |
2,484.83 |
2,484.83 |
2,484.76 |
2,484.79 |
0.0K |
| 11:05 |
2,484.68 |
2,484.68 |
2,484.45 |
2,484.45 |
0.0K |
| 11:06 |
2,484.43 |
2,484.69 |
2,484.23 |
2,484.69 |
0.0K |
| 11:07 |
2,484.84 |
2,485.18 |
2,484.82 |
2,485.11 |
0.0K |
| 11:08 |
2,485.03 |
2,485.03 |
2,484.65 |
2,484.68 |
0.0K |
| 11:09 |
2,484.55 |
2,484.82 |
2,484.55 |
2,484.64 |
0.0K |
| 11:10 |
2,484.65 |
2,484.65 |
2,484.05 |
2,484.05 |
0.0K |
| 11:11 |
2,484.03 |
2,484.13 |
2,483.96 |
2,484.13 |
0.0K |
| 11:12 |
2,483.97 |
2,484.34 |
2,483.97 |
2,484.34 |
0.0K |
| 11:13 |
2,484.31 |
2,484.47 |
2,484.31 |
2,484.42 |
0.0K |
| 11:14 |
2,484.19 |
2,484.19 |
2,483.92 |
2,483.92 |
0.0K |
| 11:15 |
2,483.92 |
2,483.92 |
2,483.47 |
2,483.47 |
0.0K |
| 11:16 |
2,483.55 |
2,483.82 |
2,483.52 |
2,483.82 |
0.0K |
| 11:17 |
2,484.11 |
2,484.37 |
2,484.11 |
2,484.12 |
0.0K |
| 11:18 |
2,484.15 |
2,484.65 |
2,484.15 |
2,484.65 |
0.0K |
| 11:19 |
2,484.69 |
2,484.96 |
2,484.69 |
2,484.96 |
0.0K |
| 11:20 |
2,484.82 |
2,484.82 |
2,484.65 |
2,484.66 |
0.0K |
| 11:21 |
2,484.62 |
2,484.67 |
2,484.34 |
2,484.34 |
0.0K |
| 11:22 |
2,484.18 |
2,484.19 |
2,484.16 |
2,484.16 |
0.0K |
| 11:23 |
2,484.21 |
2,484.35 |
2,484.10 |
2,484.10 |
0.0K |
| 11:24 |
2,484.12 |
2,484.26 |
2,484.12 |
2,484.26 |
0.0K |
| 11:25 |
2,483.98 |
2,484.21 |
2,483.98 |
2,484.21 |
0.0K |
| 11:26 |
2,484.28 |
2,484.64 |
2,484.28 |
2,484.64 |
0.0K |
| 11:27 |
2,484.72 |
2,484.72 |
2,484.05 |
2,484.05 |
0.0K |
| 11:28 |
2,483.88 |
2,484.02 |
2,483.88 |
2,483.96 |
0.0K |
| 11:29 |
2,483.82 |
2,484.47 |
2,483.82 |
2,484.47 |
0.0K |
| 11:30 |
2,484.41 |
2,484.63 |
2,484.41 |
2,484.55 |
0.0K |
| 11:31 |
2,484.60 |
2,485.20 |
2,484.60 |
2,485.20 |
0.0K |
| 11:32 |
2,485.17 |
2,485.36 |
2,485.17 |
2,485.36 |
0.0K |
| 11:33 |
2,485.34 |
2,485.41 |
2,485.14 |
2,485.14 |
0.0K |
| 11:34 |
2,485.17 |
2,485.25 |
2,484.92 |
2,484.92 |
0.0K |
| 11:35 |
2,484.91 |
2,485.02 |
2,484.87 |
2,484.87 |
0.0K |
| 11:36 |
2,484.75 |
2,484.75 |
2,484.50 |
2,484.50 |
0.0K |
| 11:37 |
2,484.58 |
2,484.67 |
2,484.56 |
2,484.56 |
0.0K |
| 11:38 |
2,484.39 |
2,484.49 |
2,484.37 |
2,484.49 |
0.0K |
| 11:39 |
2,484.37 |
2,484.37 |
2,484.17 |
2,484.36 |
0.0K |
| 11:40 |
2,484.47 |
2,484.73 |
2,484.47 |
2,484.73 |
0.0K |
| 11:41 |
2,484.60 |
2,484.74 |
2,484.54 |
2,484.54 |
0.0K |
| 11:42 |
2,484.46 |
2,484.46 |
2,484.06 |
2,484.15 |
0.0K |
| 11:43 |
2,483.99 |
2,483.99 |
2,483.66 |
2,483.66 |
0.0K |
| 11:44 |
2,483.60 |
2,483.71 |
2,483.60 |
2,483.63 |
0.0K |
| 11:45 |
2,483.65 |
2,483.65 |
2,483.32 |
2,483.32 |
0.0K |
| 11:46 |
2,483.46 |
2,483.46 |
2,483.14 |
2,483.21 |
0.0K |
| 11:47 |
2,483.22 |
2,483.42 |
2,483.22 |
2,483.42 |
0.0K |
| 11:48 |
2,483.37 |
2,483.67 |
2,483.37 |
2,483.67 |
0.0K |
| 11:49 |
2,483.71 |
2,483.85 |
2,483.71 |
2,483.85 |
0.0K |
| 11:50 |
2,483.86 |
2,483.86 |
2,483.55 |
2,483.55 |
0.0K |
| 11:51 |
2,483.40 |
2,483.40 |
2,482.83 |
2,483.13 |
0.0K |
| 11:52 |
2,483.26 |
2,483.26 |
2,483.10 |
2,483.10 |
0.0K |
| 11:53 |
2,482.93 |
2,482.93 |
2,482.65 |
2,482.65 |
0.0K |
| 11:54 |
2,482.73 |
2,483.10 |
2,482.73 |
2,483.10 |
0.0K |
| 11:55 |
2,483.41 |
2,483.41 |
2,482.85 |
2,482.85 |
0.0K |
| 11:56 |
2,482.88 |
2,482.88 |
2,482.80 |
2,482.85 |
0.0K |
| 11:57 |
2,482.80 |
2,482.90 |
2,482.59 |
2,482.59 |
0.0K |
| 11:58 |
2,482.63 |
2,482.93 |
2,482.63 |
2,482.87 |
0.0K |
| 11:59 |
2,482.86 |
2,482.86 |
2,482.30 |
2,482.30 |
0.0K |
| 12:00 |
2,482.43 |
2,482.58 |
2,482.43 |
2,482.57 |
0.0K |
| 12:01 |
2,482.77 |
2,482.80 |
2,482.63 |
2,482.64 |
0.0K |
| 12:02 |
2,482.48 |
2,482.87 |
2,482.48 |
2,482.87 |
0.0K |
| 12:03 |
2,482.93 |
2,483.46 |
2,482.93 |
2,483.46 |
0.0K |
| 12:04 |
2,483.60 |
2,483.95 |
2,483.60 |
2,483.95 |
0.0K |
| 12:05 |
2,484.00 |
2,484.19 |
2,483.88 |
2,483.88 |
0.0K |
| 12:06 |
2,484.00 |
2,484.47 |
2,484.00 |
2,484.47 |
0.0K |
| 12:07 |
2,484.44 |
2,484.44 |
2,484.15 |
2,484.15 |
0.0K |
| 12:08 |
2,484.05 |
2,484.16 |
2,484.02 |
2,484.05 |
0.0K |
| 12:09 |
2,483.99 |
2,484.08 |
2,483.75 |
2,483.75 |
0.0K |
| 12:10 |
2,483.97 |
2,484.04 |
2,483.76 |
2,483.83 |
0.0K |
| 12:11 |
2,483.85 |
2,483.85 |
2,483.77 |
2,483.77 |
0.0K |
| 12:12 |
2,483.65 |
2,483.78 |
2,483.55 |
2,483.55 |
0.0K |
| 12:13 |
2,483.54 |
2,483.55 |
2,483.24 |
2,483.24 |
0.0K |
| 12:14 |
2,483.26 |
2,483.41 |
2,483.26 |
2,483.41 |
0.0K |
| 12:15 |
2,483.46 |
2,483.46 |
2,483.32 |
2,483.40 |
0.0K |
| 12:16 |
2,483.40 |
2,483.40 |
2,483.13 |
2,483.13 |
0.0K |
| 12:17 |
2,483.14 |
2,483.14 |
2,482.90 |
2,482.93 |
0.0K |
| 12:18 |
2,483.17 |
2,483.30 |
2,483.11 |
2,483.11 |
0.0K |
| 12:19 |
2,483.03 |
2,483.09 |
2,482.95 |
2,482.95 |
0.0K |
| 12:20 |
2,482.95 |
2,483.27 |
2,482.95 |
2,483.27 |
0.0K |
| 12:21 |
2,483.49 |
2,483.89 |
2,483.49 |
2,483.89 |
0.0K |
| 12:22 |
2,483.86 |
2,483.93 |
2,483.86 |
2,483.88 |
0.0K |
| 12:23 |
2,483.88 |
2,484.12 |
2,483.88 |
2,484.07 |
0.0K |
| 12:24 |
2,484.04 |
2,484.11 |
2,483.95 |
2,484.11 |
0.0K |
| 12:25 |
2,484.08 |
2,484.34 |
2,484.08 |
2,484.34 |
0.0K |
| 12:26 |
2,484.23 |
2,484.43 |
2,484.23 |
2,484.42 |
0.0K |
| 12:27 |
2,484.40 |
2,484.98 |
2,484.40 |
2,484.98 |
0.0K |
| 12:28 |
2,484.43 |
2,484.60 |
2,484.31 |
2,484.31 |
0.0K |
| 12:29 |
2,484.43 |
2,484.55 |
2,484.41 |
2,484.55 |
0.0K |
| 12:30 |
2,484.81 |
2,485.08 |
2,484.80 |
2,485.08 |
0.0K |
| 12:31 |
2,484.92 |
2,485.07 |
2,484.92 |
2,485.07 |
0.0K |
| 12:32 |
2,485.03 |
2,485.03 |
2,484.70 |
2,484.76 |
0.0K |
| 12:33 |
2,484.66 |
2,484.66 |
2,484.13 |
2,484.31 |
0.0K |
| 12:34 |
2,484.67 |
2,485.08 |
2,484.59 |
2,485.08 |
0.0K |
| 12:35 |
2,485.00 |
2,485.00 |
2,484.82 |
2,484.82 |
0.0K |
| 12:36 |
2,484.86 |
2,485.09 |
2,484.86 |
2,485.03 |
0.0K |
| 12:37 |
2,485.00 |
2,485.41 |
2,485.00 |
2,485.33 |
0.0K |
| 12:38 |
2,485.48 |
2,485.70 |
2,485.48 |
2,485.70 |
0.0K |
| 12:39 |
2,485.81 |
2,485.81 |
2,485.67 |
2,485.67 |
0.0K |
| 12:40 |
2,485.74 |
2,485.76 |
2,485.67 |
2,485.76 |
0.0K |
| 12:41 |
2,485.59 |
2,485.59 |
2,485.33 |
2,485.33 |
0.0K |
| 12:42 |
2,485.36 |
2,485.52 |
2,485.33 |
2,485.52 |
0.0K |
| 12:43 |
2,485.58 |
2,485.58 |
2,485.41 |
2,485.58 |
0.0K |
| 12:44 |
2,485.52 |
2,485.82 |
2,485.52 |
2,485.82 |
0.0K |
| 12:45 |
2,485.90 |
2,486.13 |
2,485.90 |
2,486.13 |
0.0K |
| 12:46 |
2,486.15 |
2,486.15 |
2,485.94 |
2,485.96 |
0.0K |
| 12:47 |
2,486.00 |
2,486.13 |
2,486.00 |
2,486.10 |
0.0K |
| 12:48 |
2,486.14 |
2,486.39 |
2,486.14 |
2,486.39 |
0.0K |
| 12:49 |
2,486.61 |
2,486.87 |
2,486.61 |
2,486.87 |
0.0K |
| 12:50 |
2,486.84 |
2,486.95 |
2,486.84 |
2,486.91 |
0.0K |
| 12:51 |
2,486.90 |
2,486.90 |
2,486.48 |
2,486.48 |
0.0K |
| 12:52 |
2,486.40 |
2,486.51 |
2,486.35 |
2,486.51 |
0.0K |
| 12:53 |
2,486.52 |
2,486.52 |
2,486.47 |
2,486.50 |
0.0K |
| 12:54 |
2,486.50 |
2,486.50 |
2,486.35 |
2,486.35 |
0.0K |
| 12:55 |
2,486.22 |
2,486.22 |
2,486.02 |
2,486.02 |
0.0K |
| 12:56 |
2,486.01 |
2,486.01 |
2,485.85 |
2,485.85 |
0.0K |
| 12:57 |
2,485.78 |
2,485.81 |
2,485.76 |
2,485.81 |
0.0K |
| 12:58 |
2,485.95 |
2,486.16 |
2,485.95 |
2,486.13 |
0.0K |
| 12:59 |
2,486.31 |
2,486.68 |
2,486.31 |
2,486.68 |
0.0K |
| 13:00 |
2,486.75 |
2,486.75 |
2,486.67 |
2,486.68 |
0.0K |
| 13:01 |
2,486.42 |
2,486.48 |
2,486.40 |
2,486.48 |
0.0K |
| 13:02 |
2,486.58 |
2,486.77 |
2,486.58 |
2,486.77 |
0.0K |
| 13:03 |
2,486.91 |
2,487.37 |
2,486.91 |
2,487.37 |
0.0K |
| 13:04 |
2,487.48 |
2,487.48 |
2,487.01 |
2,487.01 |
0.0K |
| 13:05 |
2,487.01 |
2,487.01 |
2,486.77 |
2,486.77 |
0.0K |
| 13:06 |
2,486.81 |
2,487.09 |
2,486.81 |
2,487.09 |
0.0K |
| 13:07 |
2,487.36 |
2,487.45 |
2,487.31 |
2,487.31 |
0.0K |
| 13:08 |
2,487.31 |
2,487.41 |
2,487.15 |
2,487.15 |
0.0K |
| 13:09 |
2,487.24 |
2,487.44 |
2,487.24 |
2,487.44 |
0.0K |
| 13:10 |
2,487.50 |
2,487.59 |
2,487.50 |
2,487.51 |
0.0K |
| 13:11 |
2,487.64 |
2,487.75 |
2,487.63 |
2,487.64 |
0.0K |
| 13:12 |
2,487.67 |
2,487.92 |
2,487.67 |
2,487.92 |
0.0K |
| 13:13 |
2,487.89 |
2,487.89 |
2,487.80 |
2,487.86 |
0.0K |
| 13:14 |
2,487.85 |
2,488.06 |
2,487.85 |
2,488.06 |
0.0K |
| 13:15 |
2,488.05 |
2,488.32 |
2,487.98 |
2,488.32 |
0.0K |
| 13:16 |
2,488.35 |
2,488.42 |
2,488.20 |
2,488.20 |
0.0K |
| 13:17 |
2,488.27 |
2,488.28 |
2,488.19 |
2,488.19 |
0.0K |
| 13:18 |
2,488.07 |
2,488.07 |
2,487.94 |
2,487.94 |
0.0K |
| 13:19 |
2,487.97 |
2,488.02 |
2,487.82 |
2,487.82 |
0.0K |
| 13:20 |
2,487.65 |
2,487.65 |
2,487.44 |
2,487.44 |
0.0K |
| 13:21 |
2,487.40 |
2,487.62 |
2,487.40 |
2,487.62 |
0.0K |
| 13:22 |
2,487.60 |
2,487.82 |
2,487.58 |
2,487.82 |
0.0K |
| 13:23 |
2,487.79 |
2,487.98 |
2,487.78 |
2,487.92 |
0.0K |
| 13:24 |
2,487.97 |
2,487.97 |
2,487.79 |
2,487.79 |
0.0K |
| 13:25 |
2,487.83 |
2,487.98 |
2,487.83 |
2,487.93 |
0.0K |
| 13:26 |
2,488.10 |
2,488.10 |
2,488.02 |
2,488.05 |
0.0K |
| 13:27 |
2,487.97 |
2,488.18 |
2,487.85 |
2,487.85 |
0.0K |
| 13:28 |
2,487.82 |
2,488.22 |
2,487.70 |
2,488.22 |
0.0K |
| 13:29 |
2,488.01 |
2,488.12 |
2,488.01 |
2,488.12 |
0.0K |
| 13:30 |
2,488.05 |
2,488.12 |
2,487.91 |
2,488.12 |
0.0K |
| 13:31 |
2,488.20 |
2,488.20 |
2,488.14 |
2,488.18 |
0.0K |
| 13:32 |
2,488.06 |
2,488.14 |
2,488.04 |
2,488.14 |
0.0K |
| 13:33 |
2,488.45 |
2,488.45 |
2,488.34 |
2,488.39 |
0.0K |
| 13:34 |
2,488.35 |
2,488.38 |
2,487.91 |
2,487.91 |
0.0K |
| 13:35 |
2,487.75 |
2,487.75 |
2,487.48 |
2,487.48 |
0.0K |
| 13:36 |
2,487.45 |
2,487.48 |
2,487.26 |
2,487.26 |
0.0K |
| 13:37 |
2,487.15 |
2,487.15 |
2,486.88 |
2,487.10 |
0.0K |
| 13:38 |
2,487.13 |
2,487.13 |
2,486.45 |
2,486.45 |
0.0K |
| 13:39 |
2,486.38 |
2,486.47 |
2,486.38 |
2,486.47 |
0.0K |
| 13:40 |
2,486.52 |
2,486.85 |
2,486.52 |
2,486.85 |
0.0K |
| 13:41 |
2,486.81 |
2,486.81 |
2,486.78 |
2,486.79 |
0.0K |
| 13:42 |
2,486.90 |
2,486.91 |
2,486.76 |
2,486.76 |
0.0K |
| 13:43 |
2,487.12 |
2,487.32 |
2,487.07 |
2,487.32 |
0.0K |
| 13:44 |
2,487.22 |
2,487.32 |
2,487.20 |
2,487.28 |
0.0K |
| 13:45 |
2,487.31 |
2,487.31 |
2,487.22 |
2,487.29 |
0.0K |
| 13:46 |
2,487.32 |
2,487.32 |
2,486.92 |
2,486.92 |
0.0K |
| 13:47 |
2,487.00 |
2,487.00 |
2,486.88 |
2,486.93 |
0.0K |
| 13:48 |
2,486.96 |
2,486.96 |
2,486.74 |
2,486.74 |
0.0K |
| 13:49 |
2,486.77 |
2,486.77 |
2,486.37 |
2,486.37 |
0.0K |
| 13:50 |
2,486.33 |
2,486.35 |
2,486.19 |
2,486.19 |
0.0K |
| 13:51 |
2,486.16 |
2,486.16 |
2,486.03 |
2,486.03 |
0.0K |
| 13:52 |
2,486.15 |
2,486.15 |
2,486.09 |
2,486.09 |
0.0K |
| 13:53 |
2,486.03 |
2,486.03 |
2,485.83 |
2,485.83 |
0.0K |
| 13:54 |
2,485.96 |
2,485.96 |
2,485.61 |
2,485.61 |
0.0K |
| 13:55 |
2,485.54 |
2,485.59 |
2,485.51 |
2,485.51 |
0.0K |
| 13:56 |
2,485.46 |
2,485.49 |
2,485.43 |
2,485.43 |
0.0K |
| 13:57 |
2,485.41 |
2,485.42 |
2,485.37 |
2,485.41 |
0.0K |
| 13:58 |
2,485.34 |
2,485.34 |
2,485.21 |
2,485.25 |
0.0K |
| 13:59 |
2,485.20 |
2,485.36 |
2,485.20 |
2,485.36 |
0.0K |
| 14:00 |
2,485.70 |
2,485.70 |
2,485.59 |
2,485.64 |
0.0K |
| 14:01 |
2,485.63 |
2,485.78 |
2,485.61 |
2,485.61 |
0.0K |
| 14:02 |
2,485.41 |
2,485.55 |
2,485.25 |
2,485.46 |
0.0K |
| 14:03 |
2,485.35 |
2,485.39 |
2,484.98 |
2,485.19 |
0.0K |
| 14:04 |
2,485.41 |
2,485.52 |
2,485.38 |
2,485.38 |
0.0K |
| 14:05 |
2,485.34 |
2,485.36 |
2,485.11 |
2,485.11 |
0.0K |
| 14:06 |
2,485.04 |
2,485.04 |
2,484.80 |
2,484.84 |
0.0K |
| 14:07 |
2,484.93 |
2,484.99 |
2,484.93 |
2,484.98 |
0.0K |
| 14:08 |
2,484.85 |
2,484.85 |
2,484.41 |
2,484.41 |
0.0K |
| 14:09 |
2,484.26 |
2,484.27 |
2,484.24 |
2,484.24 |
0.0K |
| 14:10 |
2,484.26 |
2,484.34 |
2,484.21 |
2,484.29 |
0.0K |
| 14:11 |
2,484.12 |
2,484.23 |
2,484.02 |
2,484.23 |
0.0K |
| 14:12 |
2,484.20 |
2,484.34 |
2,484.19 |
2,484.30 |
0.0K |
| 14:13 |
2,484.30 |
2,484.48 |
2,484.30 |
2,484.48 |
0.0K |
| 14:14 |
2,484.43 |
2,484.43 |
2,484.16 |
2,484.26 |
0.0K |
| 14:15 |
2,484.43 |
2,484.81 |
2,484.43 |
2,484.81 |
0.0K |
| 14:16 |
2,485.05 |
2,485.08 |
2,484.98 |
2,484.98 |
0.0K |
| 14:17 |
2,484.95 |
2,485.11 |
2,484.92 |
2,485.11 |
0.0K |
| 14:18 |
2,485.13 |
2,485.13 |
2,485.02 |
2,485.07 |
0.0K |
| 14:19 |
2,485.13 |
2,485.21 |
2,485.09 |
2,485.21 |
0.0K |
| 14:20 |
2,485.30 |
2,485.57 |
2,485.29 |
2,485.54 |
0.0K |
| 14:21 |
2,485.52 |
2,485.53 |
2,485.45 |
2,485.53 |
0.0K |
| 14:22 |
2,485.67 |
2,485.67 |
2,485.38 |
2,485.38 |
0.0K |
| 14:23 |
2,485.30 |
2,485.37 |
2,485.30 |
2,485.37 |
0.0K |
| 14:24 |
2,485.29 |
2,485.48 |
2,485.29 |
2,485.48 |
0.0K |
| 14:25 |
2,485.46 |
2,485.60 |
2,485.45 |
2,485.60 |
0.0K |
| 14:26 |
2,485.55 |
2,485.55 |
2,485.43 |
2,485.45 |
0.0K |
| 14:27 |
2,485.37 |
2,485.37 |
2,485.18 |
2,485.23 |
0.0K |
| 14:28 |
2,485.15 |
2,485.15 |
2,485.02 |
2,485.03 |
0.0K |
| 14:29 |
2,485.04 |
2,485.06 |
2,485.00 |
2,485.06 |
0.0K |
| 14:30 |
2,484.98 |
2,484.99 |
2,484.97 |
2,484.97 |
0.0K |
| 14:31 |
2,485.29 |
2,485.35 |
2,485.20 |
2,485.20 |
0.0K |
| 14:32 |
2,485.13 |
2,485.30 |
2,485.08 |
2,485.30 |
0.0K |
| 14:33 |
2,485.32 |
2,485.32 |
2,485.25 |
2,485.25 |
0.0K |
| 14:34 |
2,485.45 |
2,485.55 |
2,485.25 |
2,485.25 |
0.0K |
| 14:35 |
2,485.05 |
2,485.37 |
2,485.05 |
2,485.33 |
0.0K |
| 14:36 |
2,485.31 |
2,485.31 |
2,485.26 |
2,485.26 |
0.0K |
| 14:37 |
2,485.28 |
2,485.32 |
2,485.13 |
2,485.13 |
0.0K |
| 14:38 |
2,485.09 |
2,485.09 |
2,484.81 |
2,484.81 |
0.0K |
| 14:39 |
2,484.76 |
2,485.00 |
2,484.76 |
2,484.88 |
0.0K |
| 14:40 |
2,484.79 |
2,484.80 |
2,484.68 |
2,484.80 |
0.0K |
| 14:41 |
2,484.74 |
2,484.74 |
2,484.70 |
2,484.70 |
0.0K |
| 14:42 |
2,484.70 |
2,484.70 |
2,484.44 |
2,484.44 |
0.0K |
| 14:43 |
2,484.30 |
2,484.30 |
2,484.24 |
2,484.29 |
0.0K |
| 14:44 |
2,484.31 |
2,484.31 |
2,484.01 |
2,484.01 |
0.0K |
| 14:45 |
2,483.99 |
2,484.08 |
2,483.85 |
2,483.85 |
0.0K |
| 14:46 |
2,483.98 |
2,483.98 |
2,483.58 |
2,483.58 |
0.0K |
| 14:47 |
2,483.85 |
2,483.92 |
2,483.85 |
2,483.89 |
0.0K |
| 14:48 |
2,484.05 |
2,484.23 |
2,484.02 |
2,484.23 |
0.0K |
| 14:49 |
2,484.19 |
2,484.19 |
2,484.04 |
2,484.07 |
0.0K |
| 14:50 |
2,483.93 |
2,483.93 |
2,483.71 |
2,483.71 |
0.0K |
| 14:51 |
2,483.65 |
2,483.85 |
2,483.65 |
2,483.85 |
0.0K |
| 14:52 |
2,483.78 |
2,483.78 |
2,483.69 |
2,483.69 |
0.0K |
| 14:53 |
2,483.77 |
2,483.84 |
2,483.75 |
2,483.75 |
0.0K |
| 14:54 |
2,483.83 |
2,483.87 |
2,483.80 |
2,483.80 |
0.0K |
| 14:55 |
2,483.88 |
2,484.26 |
2,483.88 |
2,484.26 |
0.0K |
| 14:56 |
2,484.14 |
2,484.69 |
2,484.14 |
2,484.69 |
0.0K |
| 14:57 |
2,484.69 |
2,484.69 |
2,484.60 |
2,484.60 |
0.0K |
| 14:58 |
2,484.58 |
2,484.58 |
2,484.34 |
2,484.48 |
0.0K |
| 14:59 |
2,484.42 |
2,484.42 |
2,484.28 |
2,484.39 |
0.0K |
| 15:00 |
2,484.29 |
2,484.29 |
2,484.07 |
2,484.13 |
0.0K |
| 15:01 |
2,484.22 |
2,484.30 |
2,484.22 |
2,484.24 |
0.0K |
| 15:02 |
2,484.06 |
2,484.06 |
2,483.63 |
2,483.63 |
0.0K |
| 15:03 |
2,483.65 |
2,483.80 |
2,483.65 |
2,483.75 |
0.0K |
| 15:04 |
2,483.64 |
2,483.64 |
2,483.18 |
2,483.18 |
0.0K |
| 15:05 |
2,483.05 |
2,483.24 |
2,483.05 |
2,483.20 |
0.0K |
| 15:06 |
2,483.28 |
2,483.28 |
2,482.69 |
2,482.69 |
0.0K |
| 15:07 |
2,482.64 |
2,482.64 |
2,482.35 |
2,482.35 |
0.0K |
| 15:08 |
2,482.28 |
2,482.28 |
2,481.96 |
2,481.96 |
0.0K |
| 15:09 |
2,482.14 |
2,482.23 |
2,482.14 |
2,482.23 |
0.0K |
| 15:10 |
2,482.16 |
2,482.16 |
2,481.48 |
2,481.48 |
0.0K |
| 15:11 |
2,481.35 |
2,481.71 |
2,481.35 |
2,481.71 |
0.0K |
| 15:12 |
2,481.74 |
2,481.80 |
2,481.71 |
2,481.71 |
0.0K |
| 15:13 |
2,481.66 |
2,481.78 |
2,481.61 |
2,481.78 |
0.0K |
| 15:14 |
2,481.84 |
2,482.08 |
2,481.84 |
2,482.04 |
0.0K |
| 15:15 |
2,482.09 |
2,482.09 |
2,481.69 |
2,481.69 |
0.0K |
| 15:16 |
2,481.58 |
2,481.58 |
2,481.51 |
2,481.51 |
0.0K |
| 15:17 |
2,481.60 |
2,481.73 |
2,481.42 |
2,481.73 |
0.0K |
| 15:18 |
2,481.65 |
2,481.66 |
2,481.62 |
2,481.62 |
0.0K |
| 15:19 |
2,481.57 |
2,481.60 |
2,481.50 |
2,481.60 |
0.0K |
| 15:20 |
2,481.54 |
2,481.59 |
2,481.49 |
2,481.59 |
0.0K |
| 15:21 |
2,481.45 |
2,481.49 |
2,481.35 |
2,481.35 |
0.0K |
| 15:22 |
2,481.45 |
2,481.60 |
2,481.45 |
2,481.60 |
0.0K |
| 15:23 |
2,481.73 |
2,482.27 |
2,481.73 |
2,482.27 |
0.0K |
| 15:24 |
2,482.30 |
2,482.30 |
2,482.14 |
2,482.14 |
0.0K |
| 15:25 |
2,482.08 |
2,482.19 |
2,481.99 |
2,482.19 |
0.0K |
| 15:26 |
2,482.13 |
2,482.14 |
2,482.12 |
2,482.14 |
0.0K |
| 15:27 |
2,482.15 |
2,482.21 |
2,482.14 |
2,482.14 |
0.0K |
| 15:28 |
2,482.13 |
2,482.13 |
2,481.89 |
2,481.91 |
0.0K |
| 15:29 |
2,481.85 |
2,481.85 |
2,481.80 |
2,481.85 |
0.0K |
| 15:30 |
2,482.16 |
2,482.16 |
2,481.86 |
2,481.86 |
0.0K |
| 15:31 |
2,481.92 |
2,482.35 |
2,481.92 |
2,482.35 |
0.0K |
| 15:32 |
2,482.50 |
2,482.50 |
2,482.32 |
2,482.38 |
0.0K |
| 15:33 |
2,482.39 |
2,482.64 |
2,482.39 |
2,482.53 |
0.0K |
| 15:34 |
2,482.50 |
2,482.57 |
2,482.43 |
2,482.57 |
0.0K |
| 15:35 |
2,482.62 |
2,482.80 |
2,482.62 |
2,482.80 |
0.0K |
| 15:36 |
2,482.75 |
2,482.75 |
2,482.55 |
2,482.55 |
0.0K |
| 15:37 |
2,482.60 |
2,482.71 |
2,482.55 |
2,482.71 |
0.0K |
| 15:38 |
2,482.71 |
2,482.71 |
2,482.51 |
2,482.51 |
0.0K |
| 15:39 |
2,482.58 |
2,483.13 |
2,482.58 |
2,483.13 |
0.0K |
| 15:40 |
2,483.05 |
2,483.10 |
2,482.98 |
2,483.10 |
0.0K |
| 15:41 |
2,483.00 |
2,483.00 |
2,482.44 |
2,482.44 |
0.0K |
| 15:42 |
2,482.54 |
2,482.62 |
2,482.48 |
2,482.48 |
0.0K |
| 15:43 |
2,482.45 |
2,482.60 |
2,482.45 |
2,482.60 |
0.0K |
| 15:44 |
2,482.50 |
2,482.76 |
2,482.50 |
2,482.74 |
0.0K |
| 15:45 |
2,482.74 |
2,482.74 |
2,482.48 |
2,482.48 |
0.0K |
| 15:46 |
2,482.52 |
2,482.52 |
2,482.08 |
2,482.08 |
0.0K |
| 15:47 |
2,481.87 |
2,481.96 |
2,481.86 |
2,481.86 |
0.0K |
| 15:48 |
2,481.82 |
2,482.00 |
2,481.69 |
2,482.00 |
0.0K |
| 15:49 |
2,482.15 |
2,482.67 |
2,482.15 |
2,482.67 |
0.0K |
| 15:50 |
2,482.74 |
2,482.74 |
2,481.63 |
2,481.65 |
0.0K |
| 15:51 |
2,481.36 |
2,481.38 |
2,481.20 |
2,481.20 |
0.0K |
| 15:52 |
2,480.90 |
2,481.08 |
2,480.90 |
2,481.08 |
0.0K |
| 15:53 |
2,480.84 |
2,481.10 |
2,480.84 |
2,480.99 |
0.0K |
| 15:54 |
2,481.33 |
2,481.66 |
2,481.33 |
2,481.43 |
0.0K |
| 15:55 |
2,481.53 |
2,482.25 |
2,481.53 |
2,482.25 |
0.0K |
| 15:56 |
2,481.80 |
2,481.80 |
2,480.82 |
2,480.82 |
0.0K |
| 15:57 |
2,480.87 |
2,480.99 |
2,480.63 |
2,480.99 |
0.0K |
| 15:58 |
2,481.13 |
2,481.54 |
2,481.13 |
2,481.54 |
0.0K |
| 15:59 |
2,481.77 |
2,482.04 |
2,481.58 |
2,482.04 |
0.0K |
| 16:00 |
2,481.78 |
2,482.00 |
2,481.78 |
2,482.00 |
0.0K |
| 16:01 |
2,482.00 |
2,482.00 |
2,482.00 |
2,482.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|