| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,388.50 |
2,392.25 |
2,387.41 |
2,387.41 |
0.0K |
| 09:31 |
2,386.44 |
2,388.58 |
2,385.89 |
2,388.58 |
0.0K |
| 09:32 |
2,388.31 |
2,390.42 |
2,388.31 |
2,390.42 |
0.0K |
| 09:33 |
2,391.34 |
2,393.09 |
2,391.34 |
2,391.75 |
0.0K |
| 09:34 |
2,391.52 |
2,393.01 |
2,391.52 |
2,393.01 |
0.0K |
| 09:35 |
2,392.03 |
2,392.03 |
2,391.79 |
2,391.79 |
0.0K |
| 09:36 |
2,392.17 |
2,392.92 |
2,392.17 |
2,392.92 |
0.0K |
| 09:37 |
2,392.65 |
2,393.15 |
2,392.65 |
2,393.15 |
0.0K |
| 09:38 |
2,394.12 |
2,394.83 |
2,394.12 |
2,394.43 |
0.0K |
| 09:39 |
2,394.36 |
2,394.48 |
2,393.96 |
2,393.96 |
0.0K |
| 09:40 |
2,393.96 |
2,393.96 |
2,393.24 |
2,393.74 |
0.0K |
| 09:41 |
2,393.51 |
2,393.51 |
2,392.56 |
2,393.00 |
0.0K |
| 09:42 |
2,392.80 |
2,393.83 |
2,392.80 |
2,393.83 |
0.0K |
| 09:43 |
2,394.05 |
2,394.05 |
2,393.19 |
2,393.19 |
0.0K |
| 09:44 |
2,393.35 |
2,394.05 |
2,393.35 |
2,394.05 |
0.0K |
| 09:45 |
2,393.82 |
2,393.82 |
2,393.22 |
2,393.35 |
0.0K |
| 09:46 |
2,393.58 |
2,393.75 |
2,393.44 |
2,393.75 |
0.0K |
| 09:47 |
2,393.64 |
2,394.06 |
2,393.28 |
2,393.28 |
0.0K |
| 09:48 |
2,392.78 |
2,393.87 |
2,392.78 |
2,393.87 |
0.0K |
| 09:49 |
2,394.10 |
2,395.19 |
2,394.10 |
2,394.94 |
0.0K |
| 09:50 |
2,395.19 |
2,395.19 |
2,394.28 |
2,395.12 |
0.0K |
| 09:51 |
2,395.58 |
2,396.16 |
2,395.58 |
2,396.03 |
0.0K |
| 09:52 |
2,395.77 |
2,396.10 |
2,395.77 |
2,396.01 |
0.0K |
| 09:53 |
2,396.10 |
2,396.16 |
2,395.32 |
2,395.46 |
0.0K |
| 09:54 |
2,395.57 |
2,397.45 |
2,395.57 |
2,397.45 |
0.0K |
| 09:55 |
2,397.60 |
2,397.60 |
2,396.80 |
2,396.82 |
0.0K |
| 09:56 |
2,396.32 |
2,396.38 |
2,396.29 |
2,396.29 |
0.0K |
| 09:57 |
2,396.03 |
2,396.03 |
2,395.34 |
2,395.34 |
0.0K |
| 09:58 |
2,395.52 |
2,396.11 |
2,395.52 |
2,395.91 |
0.0K |
| 09:59 |
2,395.93 |
2,396.05 |
2,395.91 |
2,396.05 |
0.0K |
| 10:00 |
2,395.99 |
2,396.43 |
2,395.64 |
2,396.43 |
0.0K |
| 10:01 |
2,396.25 |
2,396.25 |
2,395.55 |
2,395.55 |
0.0K |
| 10:02 |
2,395.46 |
2,396.14 |
2,394.98 |
2,396.14 |
0.0K |
| 10:03 |
2,396.12 |
2,396.22 |
2,395.13 |
2,396.22 |
0.0K |
| 10:04 |
2,396.38 |
2,397.41 |
2,396.02 |
2,397.41 |
0.0K |
| 10:05 |
2,397.31 |
2,398.01 |
2,397.31 |
2,398.01 |
0.0K |
| 10:06 |
2,398.58 |
2,398.84 |
2,398.50 |
2,398.50 |
0.0K |
| 10:07 |
2,398.54 |
2,398.89 |
2,398.51 |
2,398.89 |
0.0K |
| 10:08 |
2,398.51 |
2,399.07 |
2,398.50 |
2,398.50 |
0.0K |
| 10:09 |
2,398.19 |
2,398.87 |
2,398.19 |
2,398.87 |
0.0K |
| 10:10 |
2,398.89 |
2,399.43 |
2,398.81 |
2,398.81 |
0.0K |
| 10:11 |
2,398.74 |
2,399.20 |
2,398.74 |
2,399.20 |
0.0K |
| 10:12 |
2,399.31 |
2,399.68 |
2,399.31 |
2,399.68 |
0.0K |
| 10:13 |
2,399.63 |
2,399.63 |
2,398.95 |
2,398.95 |
0.0K |
| 10:14 |
2,399.03 |
2,399.37 |
2,398.73 |
2,399.37 |
0.0K |
| 10:15 |
2,399.58 |
2,399.81 |
2,399.36 |
2,399.36 |
0.0K |
| 10:16 |
2,399.72 |
2,399.72 |
2,399.28 |
2,399.39 |
0.0K |
| 10:17 |
2,399.33 |
2,399.76 |
2,399.30 |
2,399.61 |
0.0K |
| 10:18 |
2,399.67 |
2,400.32 |
2,399.67 |
2,400.32 |
0.0K |
| 10:19 |
2,400.29 |
2,400.29 |
2,399.89 |
2,400.29 |
0.0K |
| 10:20 |
2,399.99 |
2,400.46 |
2,399.99 |
2,400.46 |
0.0K |
| 10:21 |
2,400.39 |
2,400.55 |
2,400.06 |
2,400.06 |
0.0K |
| 10:22 |
2,400.62 |
2,401.04 |
2,400.62 |
2,400.69 |
0.0K |
| 10:23 |
2,400.83 |
2,401.13 |
2,400.83 |
2,401.03 |
0.0K |
| 10:24 |
2,401.25 |
2,401.63 |
2,401.25 |
2,401.46 |
0.0K |
| 10:25 |
2,402.24 |
2,402.45 |
2,402.11 |
2,402.11 |
0.0K |
| 10:26 |
2,401.63 |
2,402.81 |
2,401.63 |
2,402.67 |
0.0K |
| 10:27 |
2,402.76 |
2,403.66 |
2,402.76 |
2,403.66 |
0.0K |
| 10:28 |
2,403.58 |
2,403.58 |
2,402.76 |
2,403.54 |
0.0K |
| 10:29 |
2,403.33 |
2,403.40 |
2,402.87 |
2,402.87 |
0.0K |
| 10:30 |
2,403.06 |
2,403.11 |
2,402.79 |
2,403.02 |
0.0K |
| 10:31 |
2,403.40 |
2,403.64 |
2,403.16 |
2,403.64 |
0.0K |
| 10:32 |
2,403.73 |
2,403.97 |
2,403.73 |
2,403.97 |
0.0K |
| 10:33 |
2,403.93 |
2,404.07 |
2,403.84 |
2,404.07 |
0.0K |
| 10:34 |
2,403.96 |
2,403.96 |
2,403.69 |
2,403.69 |
0.0K |
| 10:35 |
2,403.03 |
2,403.16 |
2,402.67 |
2,402.67 |
0.0K |
| 10:36 |
2,402.75 |
2,403.27 |
2,402.75 |
2,403.06 |
0.0K |
| 10:37 |
2,403.56 |
2,403.59 |
2,403.35 |
2,403.59 |
0.0K |
| 10:38 |
2,404.33 |
2,404.33 |
2,404.00 |
2,404.00 |
0.0K |
| 10:39 |
2,404.18 |
2,404.18 |
2,403.52 |
2,403.98 |
0.0K |
| 10:40 |
2,403.91 |
2,403.93 |
2,403.77 |
2,403.77 |
0.0K |
| 10:41 |
2,404.26 |
2,404.35 |
2,404.11 |
2,404.11 |
0.0K |
| 10:42 |
2,404.15 |
2,404.15 |
2,403.97 |
2,403.97 |
0.0K |
| 10:43 |
2,404.22 |
2,404.72 |
2,404.22 |
2,404.72 |
0.0K |
| 10:44 |
2,405.04 |
2,405.47 |
2,405.04 |
2,405.47 |
0.0K |
| 10:45 |
2,405.72 |
2,405.72 |
2,405.35 |
2,405.35 |
0.0K |
| 10:46 |
2,405.39 |
2,405.39 |
2,405.01 |
2,405.01 |
0.0K |
| 10:47 |
2,404.99 |
2,404.99 |
2,404.65 |
2,404.67 |
0.0K |
| 10:48 |
2,404.63 |
2,404.63 |
2,404.32 |
2,404.41 |
0.0K |
| 10:49 |
2,404.40 |
2,404.70 |
2,404.40 |
2,404.48 |
0.0K |
| 10:50 |
2,404.25 |
2,404.45 |
2,404.25 |
2,404.37 |
0.0K |
| 10:51 |
2,404.21 |
2,404.39 |
2,404.13 |
2,404.23 |
0.0K |
| 10:52 |
2,403.94 |
2,403.97 |
2,403.78 |
2,403.78 |
0.0K |
| 10:53 |
2,403.80 |
2,404.35 |
2,403.80 |
2,404.35 |
0.0K |
| 10:54 |
2,404.26 |
2,404.26 |
2,403.61 |
2,403.61 |
0.0K |
| 10:55 |
2,403.85 |
2,403.85 |
2,403.50 |
2,403.68 |
0.0K |
| 10:56 |
2,403.66 |
2,403.71 |
2,403.54 |
2,403.71 |
0.0K |
| 10:57 |
2,403.63 |
2,403.63 |
2,403.49 |
2,403.60 |
0.0K |
| 10:58 |
2,403.76 |
2,403.82 |
2,403.52 |
2,403.82 |
0.0K |
| 10:59 |
2,403.81 |
2,403.93 |
2,403.81 |
2,403.84 |
0.0K |
| 11:00 |
2,403.79 |
2,404.54 |
2,403.79 |
2,404.54 |
0.0K |
| 11:01 |
2,404.48 |
2,404.48 |
2,404.30 |
2,404.30 |
0.0K |
| 11:02 |
2,404.16 |
2,404.32 |
2,403.87 |
2,403.87 |
0.0K |
| 11:03 |
2,403.34 |
2,403.37 |
2,403.31 |
2,403.31 |
0.0K |
| 11:04 |
2,403.28 |
2,403.29 |
2,402.99 |
2,402.99 |
0.0K |
| 11:05 |
2,402.83 |
2,402.83 |
2,402.54 |
2,402.54 |
0.0K |
| 11:06 |
2,402.45 |
2,403.06 |
2,402.45 |
2,402.91 |
0.0K |
| 11:07 |
2,402.88 |
2,402.88 |
2,402.21 |
2,402.21 |
0.0K |
| 11:08 |
2,402.23 |
2,402.66 |
2,402.23 |
2,402.66 |
0.0K |
| 11:09 |
2,402.57 |
2,402.57 |
2,402.15 |
2,402.15 |
0.0K |
| 11:10 |
2,402.12 |
2,402.12 |
2,401.85 |
2,401.94 |
0.0K |
| 11:11 |
2,401.90 |
2,401.90 |
2,401.64 |
2,401.84 |
0.0K |
| 11:12 |
2,401.51 |
2,401.51 |
2,401.25 |
2,401.28 |
0.0K |
| 11:13 |
2,401.15 |
2,401.24 |
2,401.05 |
2,401.13 |
0.0K |
| 11:14 |
2,401.03 |
2,401.03 |
2,400.60 |
2,400.60 |
0.0K |
| 11:15 |
2,400.77 |
2,401.03 |
2,400.64 |
2,400.64 |
0.0K |
| 11:16 |
2,400.60 |
2,401.19 |
2,400.38 |
2,401.19 |
0.0K |
| 11:17 |
2,400.99 |
2,401.79 |
2,400.99 |
2,401.75 |
0.0K |
| 11:18 |
2,401.82 |
2,401.96 |
2,401.67 |
2,401.84 |
0.0K |
| 11:19 |
2,401.89 |
2,402.25 |
2,401.89 |
2,402.15 |
0.0K |
| 11:20 |
2,402.12 |
2,402.12 |
2,401.87 |
2,401.87 |
0.0K |
| 11:21 |
2,401.81 |
2,402.07 |
2,401.74 |
2,401.74 |
0.0K |
| 11:22 |
2,401.91 |
2,401.93 |
2,401.76 |
2,401.93 |
0.0K |
| 11:23 |
2,401.63 |
2,401.79 |
2,401.59 |
2,401.59 |
0.0K |
| 11:24 |
2,401.52 |
2,401.52 |
2,401.38 |
2,401.38 |
0.0K |
| 11:25 |
2,401.48 |
2,401.48 |
2,400.93 |
2,400.93 |
0.0K |
| 11:26 |
2,400.88 |
2,401.33 |
2,400.83 |
2,401.33 |
0.0K |
| 11:27 |
2,401.21 |
2,401.54 |
2,401.21 |
2,401.54 |
0.0K |
| 11:28 |
2,401.59 |
2,401.59 |
2,401.35 |
2,401.54 |
0.0K |
| 11:29 |
2,401.44 |
2,401.44 |
2,400.36 |
2,400.36 |
0.0K |
| 11:30 |
2,400.38 |
2,400.38 |
2,399.82 |
2,399.82 |
0.0K |
| 11:31 |
2,399.78 |
2,399.78 |
2,399.42 |
2,399.74 |
0.0K |
| 11:32 |
2,399.45 |
2,399.45 |
2,399.35 |
2,399.35 |
0.0K |
| 11:33 |
2,399.27 |
2,399.27 |
2,398.92 |
2,399.08 |
0.0K |
| 11:34 |
2,399.25 |
2,399.82 |
2,399.25 |
2,399.76 |
0.0K |
| 11:35 |
2,399.64 |
2,399.64 |
2,399.26 |
2,399.26 |
0.0K |
| 11:36 |
2,399.25 |
2,399.42 |
2,399.21 |
2,399.42 |
0.0K |
| 11:37 |
2,399.28 |
2,399.52 |
2,399.24 |
2,399.37 |
0.0K |
| 11:38 |
2,399.26 |
2,399.30 |
2,399.15 |
2,399.30 |
0.0K |
| 11:39 |
2,399.34 |
2,400.03 |
2,399.34 |
2,400.02 |
0.0K |
| 11:40 |
2,399.85 |
2,399.89 |
2,399.66 |
2,399.86 |
0.0K |
| 11:41 |
2,399.49 |
2,399.49 |
2,398.69 |
2,398.69 |
0.0K |
| 11:42 |
2,398.63 |
2,398.63 |
2,398.09 |
2,398.09 |
0.0K |
| 11:43 |
2,397.88 |
2,397.88 |
2,397.59 |
2,397.88 |
0.0K |
| 11:44 |
2,397.97 |
2,398.08 |
2,397.95 |
2,398.08 |
0.0K |
| 11:45 |
2,397.80 |
2,398.36 |
2,397.80 |
2,398.36 |
0.0K |
| 11:46 |
2,398.69 |
2,398.70 |
2,398.50 |
2,398.70 |
0.0K |
| 11:47 |
2,398.66 |
2,398.80 |
2,398.59 |
2,398.80 |
0.0K |
| 11:48 |
2,398.98 |
2,398.98 |
2,398.50 |
2,398.50 |
0.0K |
| 11:49 |
2,398.42 |
2,398.45 |
2,398.09 |
2,398.09 |
0.0K |
| 11:50 |
2,398.18 |
2,398.18 |
2,398.08 |
2,398.09 |
0.0K |
| 11:51 |
2,398.15 |
2,398.15 |
2,397.95 |
2,398.07 |
0.0K |
| 11:52 |
2,398.07 |
2,398.36 |
2,398.01 |
2,398.36 |
0.0K |
| 11:53 |
2,398.38 |
2,398.81 |
2,398.34 |
2,398.78 |
0.0K |
| 11:54 |
2,398.70 |
2,399.02 |
2,398.70 |
2,399.02 |
0.0K |
| 11:55 |
2,399.07 |
2,399.07 |
2,398.74 |
2,398.77 |
0.0K |
| 11:56 |
2,398.52 |
2,398.54 |
2,397.96 |
2,397.96 |
0.0K |
| 11:57 |
2,397.91 |
2,397.91 |
2,397.37 |
2,397.37 |
0.0K |
| 11:58 |
2,397.25 |
2,397.40 |
2,397.08 |
2,397.34 |
0.0K |
| 11:59 |
2,397.39 |
2,397.39 |
2,396.96 |
2,396.96 |
0.0K |
| 12:00 |
2,396.71 |
2,396.71 |
2,396.42 |
2,396.42 |
0.0K |
| 12:01 |
2,396.38 |
2,397.00 |
2,396.38 |
2,397.00 |
0.0K |
| 12:02 |
2,396.98 |
2,397.52 |
2,396.98 |
2,397.42 |
0.0K |
| 12:03 |
2,397.37 |
2,397.37 |
2,397.24 |
2,397.37 |
0.0K |
| 12:04 |
2,397.95 |
2,397.99 |
2,397.90 |
2,397.99 |
0.0K |
| 12:05 |
2,398.06 |
2,398.17 |
2,397.91 |
2,397.91 |
0.0K |
| 12:06 |
2,397.90 |
2,397.90 |
2,397.78 |
2,397.80 |
0.0K |
| 12:07 |
2,397.81 |
2,397.87 |
2,397.49 |
2,397.49 |
0.0K |
| 12:08 |
2,397.27 |
2,397.30 |
2,397.00 |
2,397.00 |
0.0K |
| 12:09 |
2,396.97 |
2,396.97 |
2,396.63 |
2,396.76 |
0.0K |
| 12:10 |
2,396.69 |
2,397.51 |
2,396.69 |
2,397.51 |
0.0K |
| 12:11 |
2,397.54 |
2,397.54 |
2,397.29 |
2,397.30 |
0.0K |
| 12:12 |
2,397.28 |
2,397.34 |
2,397.28 |
2,397.34 |
0.0K |
| 12:13 |
2,397.42 |
2,397.46 |
2,397.26 |
2,397.46 |
0.0K |
| 12:14 |
2,397.48 |
2,397.48 |
2,397.29 |
2,397.31 |
0.0K |
| 12:15 |
2,397.25 |
2,397.25 |
2,397.02 |
2,397.12 |
0.0K |
| 12:16 |
2,397.06 |
2,397.69 |
2,397.06 |
2,397.58 |
0.0K |
| 12:17 |
2,397.47 |
2,397.71 |
2,397.47 |
2,397.61 |
0.0K |
| 12:18 |
2,397.67 |
2,397.67 |
2,397.22 |
2,397.22 |
0.0K |
| 12:19 |
2,397.22 |
2,397.22 |
2,396.42 |
2,396.51 |
0.0K |
| 12:20 |
2,396.52 |
2,396.95 |
2,396.52 |
2,396.85 |
0.0K |
| 12:21 |
2,396.68 |
2,396.68 |
2,396.38 |
2,396.38 |
0.0K |
| 12:22 |
2,396.13 |
2,396.19 |
2,395.84 |
2,395.84 |
0.0K |
| 12:23 |
2,395.46 |
2,395.78 |
2,395.46 |
2,395.78 |
0.0K |
| 12:24 |
2,395.59 |
2,395.69 |
2,395.37 |
2,395.66 |
0.0K |
| 12:25 |
2,395.66 |
2,395.66 |
2,395.33 |
2,395.33 |
0.0K |
| 12:26 |
2,395.31 |
2,395.58 |
2,395.22 |
2,395.58 |
0.0K |
| 12:27 |
2,395.68 |
2,395.73 |
2,395.43 |
2,395.43 |
0.0K |
| 12:28 |
2,395.39 |
2,395.39 |
2,394.79 |
2,394.79 |
0.0K |
| 12:29 |
2,395.23 |
2,396.73 |
2,395.23 |
2,396.51 |
0.0K |
| 12:30 |
2,396.40 |
2,396.40 |
2,396.19 |
2,396.28 |
0.0K |
| 12:31 |
2,396.15 |
2,396.16 |
2,395.77 |
2,395.79 |
0.0K |
| 12:32 |
2,395.55 |
2,395.55 |
2,395.09 |
2,395.09 |
0.0K |
| 12:33 |
2,394.66 |
2,395.28 |
2,394.66 |
2,395.28 |
0.0K |
| 12:34 |
2,395.05 |
2,395.05 |
2,394.83 |
2,395.00 |
0.0K |
| 12:35 |
2,394.81 |
2,394.81 |
2,394.20 |
2,394.20 |
0.0K |
| 12:36 |
2,393.51 |
2,393.51 |
2,393.34 |
2,393.34 |
0.0K |
| 12:37 |
2,394.14 |
2,394.59 |
2,394.14 |
2,394.42 |
0.0K |
| 12:38 |
2,394.19 |
2,394.58 |
2,394.19 |
2,394.58 |
0.0K |
| 12:39 |
2,394.58 |
2,394.69 |
2,394.08 |
2,394.08 |
0.0K |
| 12:40 |
2,393.89 |
2,393.89 |
2,393.30 |
2,393.30 |
0.0K |
| 12:41 |
2,393.45 |
2,393.49 |
2,393.42 |
2,393.49 |
0.0K |
| 12:42 |
2,393.43 |
2,393.43 |
2,392.88 |
2,392.88 |
0.0K |
| 12:43 |
2,392.81 |
2,393.00 |
2,392.81 |
2,393.00 |
0.0K |
| 12:44 |
2,393.03 |
2,393.03 |
2,392.68 |
2,392.85 |
0.0K |
| 12:45 |
2,393.04 |
2,393.08 |
2,392.09 |
2,392.25 |
0.0K |
| 12:46 |
2,392.40 |
2,392.62 |
2,392.26 |
2,392.26 |
0.0K |
| 12:47 |
2,391.85 |
2,391.85 |
2,391.21 |
2,391.38 |
0.0K |
| 12:48 |
2,391.29 |
2,391.57 |
2,391.29 |
2,391.53 |
0.0K |
| 12:49 |
2,391.52 |
2,391.81 |
2,391.52 |
2,391.78 |
0.0K |
| 12:50 |
2,391.77 |
2,391.77 |
2,391.30 |
2,391.35 |
0.0K |
| 12:51 |
2,391.41 |
2,391.41 |
2,391.19 |
2,391.19 |
0.0K |
| 12:52 |
2,391.16 |
2,391.16 |
2,390.03 |
2,390.03 |
0.0K |
| 12:53 |
2,389.53 |
2,389.86 |
2,389.50 |
2,389.86 |
0.0K |
| 12:54 |
2,390.08 |
2,390.27 |
2,389.94 |
2,389.94 |
0.0K |
| 12:55 |
2,389.87 |
2,389.87 |
2,389.71 |
2,389.80 |
0.0K |
| 12:56 |
2,389.78 |
2,389.78 |
2,389.34 |
2,389.34 |
0.0K |
| 12:57 |
2,389.51 |
2,389.51 |
2,388.65 |
2,388.65 |
0.0K |
| 12:58 |
2,388.74 |
2,388.74 |
2,388.37 |
2,388.41 |
0.0K |
| 12:59 |
2,388.33 |
2,388.33 |
2,388.10 |
2,388.18 |
0.0K |
| 13:00 |
2,388.48 |
2,388.90 |
2,388.48 |
2,388.90 |
0.0K |
| 13:01 |
2,388.98 |
2,388.98 |
2,388.73 |
2,388.76 |
0.0K |
| 13:02 |
2,388.96 |
2,389.15 |
2,388.96 |
2,389.00 |
0.0K |
| 13:03 |
2,389.12 |
2,389.63 |
2,389.12 |
2,389.63 |
0.0K |
| 13:04 |
2,389.76 |
2,389.95 |
2,389.60 |
2,389.60 |
0.0K |
| 13:05 |
2,389.54 |
2,389.75 |
2,389.45 |
2,389.45 |
0.0K |
| 13:06 |
2,389.51 |
2,389.51 |
2,389.36 |
2,389.39 |
0.0K |
| 13:07 |
2,389.10 |
2,389.10 |
2,388.44 |
2,388.49 |
0.0K |
| 13:08 |
2,388.58 |
2,388.64 |
2,388.17 |
2,388.17 |
0.0K |
| 13:09 |
2,388.28 |
2,388.48 |
2,388.28 |
2,388.48 |
0.0K |
| 13:10 |
2,388.57 |
2,389.11 |
2,388.57 |
2,389.11 |
0.0K |
| 13:11 |
2,389.04 |
2,389.04 |
2,388.94 |
2,389.04 |
0.0K |
| 13:12 |
2,388.56 |
2,388.56 |
2,387.36 |
2,387.36 |
0.0K |
| 13:13 |
2,387.47 |
2,387.47 |
2,387.37 |
2,387.41 |
0.0K |
| 13:14 |
2,387.46 |
2,387.50 |
2,387.45 |
2,387.45 |
0.0K |
| 13:15 |
2,387.45 |
2,387.51 |
2,387.03 |
2,387.03 |
0.0K |
| 13:16 |
2,387.02 |
2,387.02 |
2,386.55 |
2,387.00 |
0.0K |
| 13:17 |
2,386.98 |
2,386.98 |
2,386.82 |
2,386.82 |
0.0K |
| 13:18 |
2,386.74 |
2,386.74 |
2,386.63 |
2,386.70 |
0.0K |
| 13:19 |
2,386.87 |
2,386.92 |
2,386.72 |
2,386.92 |
0.0K |
| 13:20 |
2,387.08 |
2,387.08 |
2,386.79 |
2,386.79 |
0.0K |
| 13:21 |
2,386.92 |
2,387.34 |
2,386.89 |
2,387.34 |
0.0K |
| 13:22 |
2,387.67 |
2,388.17 |
2,387.67 |
2,388.09 |
0.0K |
| 13:23 |
2,388.20 |
2,388.23 |
2,388.18 |
2,388.23 |
0.0K |
| 13:24 |
2,388.22 |
2,388.22 |
2,387.55 |
2,387.66 |
0.0K |
| 13:25 |
2,387.65 |
2,387.65 |
2,387.14 |
2,387.14 |
0.0K |
| 13:26 |
2,386.99 |
2,386.99 |
2,386.80 |
2,386.96 |
0.0K |
| 13:27 |
2,387.10 |
2,387.10 |
2,386.67 |
2,386.67 |
0.0K |
| 13:28 |
2,386.74 |
2,386.86 |
2,386.37 |
2,386.37 |
0.0K |
| 13:29 |
2,386.18 |
2,386.18 |
2,385.59 |
2,385.59 |
0.0K |
| 13:30 |
2,385.09 |
2,385.61 |
2,385.09 |
2,385.61 |
0.0K |
| 13:31 |
2,385.67 |
2,385.89 |
2,385.67 |
2,385.89 |
0.0K |
| 13:32 |
2,385.88 |
2,385.88 |
2,385.74 |
2,385.78 |
0.0K |
| 13:33 |
2,385.85 |
2,386.13 |
2,385.85 |
2,386.13 |
0.0K |
| 13:34 |
2,386.30 |
2,386.30 |
2,386.22 |
2,386.22 |
0.0K |
| 13:35 |
2,386.26 |
2,386.26 |
2,385.86 |
2,385.86 |
0.0K |
| 13:36 |
2,385.81 |
2,385.81 |
2,385.59 |
2,385.65 |
0.0K |
| 13:37 |
2,385.72 |
2,386.14 |
2,385.72 |
2,386.14 |
0.0K |
| 13:38 |
2,386.21 |
2,386.50 |
2,386.21 |
2,386.33 |
0.0K |
| 13:39 |
2,386.47 |
2,386.67 |
2,385.65 |
2,385.65 |
0.0K |
| 13:40 |
2,385.76 |
2,386.00 |
2,385.67 |
2,386.00 |
0.0K |
| 13:41 |
2,385.99 |
2,386.03 |
2,385.89 |
2,385.89 |
0.0K |
| 13:42 |
2,385.87 |
2,385.98 |
2,385.58 |
2,385.58 |
0.0K |
| 13:43 |
2,385.46 |
2,385.46 |
2,385.31 |
2,385.36 |
0.0K |
| 13:44 |
2,385.39 |
2,385.47 |
2,385.32 |
2,385.33 |
0.0K |
| 13:45 |
2,385.46 |
2,385.57 |
2,385.45 |
2,385.45 |
0.0K |
| 13:46 |
2,385.53 |
2,385.77 |
2,385.47 |
2,385.47 |
0.0K |
| 13:47 |
2,385.48 |
2,385.48 |
2,385.12 |
2,385.16 |
0.0K |
| 13:48 |
2,385.44 |
2,385.51 |
2,385.42 |
2,385.47 |
0.0K |
| 13:49 |
2,385.48 |
2,385.48 |
2,384.50 |
2,384.50 |
0.0K |
| 13:50 |
2,384.55 |
2,384.69 |
2,384.47 |
2,384.69 |
0.0K |
| 13:51 |
2,384.83 |
2,385.02 |
2,384.83 |
2,384.93 |
0.0K |
| 13:52 |
2,384.84 |
2,384.88 |
2,384.82 |
2,384.88 |
0.0K |
| 13:53 |
2,384.70 |
2,384.99 |
2,384.70 |
2,384.99 |
0.0K |
| 13:54 |
2,384.90 |
2,384.90 |
2,384.37 |
2,384.40 |
0.0K |
| 13:55 |
2,384.56 |
2,384.69 |
2,384.56 |
2,384.69 |
0.0K |
| 13:56 |
2,384.15 |
2,384.15 |
2,383.86 |
2,383.86 |
0.0K |
| 13:57 |
2,383.30 |
2,383.40 |
2,383.26 |
2,383.40 |
0.0K |
| 13:58 |
2,383.68 |
2,384.11 |
2,383.68 |
2,384.07 |
0.0K |
| 13:59 |
2,384.07 |
2,384.29 |
2,384.07 |
2,384.29 |
0.0K |
| 14:00 |
2,384.31 |
2,384.31 |
2,383.74 |
2,383.78 |
0.0K |
| 14:01 |
2,383.64 |
2,383.76 |
2,383.55 |
2,383.76 |
0.0K |
| 14:02 |
2,383.82 |
2,383.82 |
2,383.64 |
2,383.64 |
0.0K |
| 14:03 |
2,383.73 |
2,384.03 |
2,383.69 |
2,384.03 |
0.0K |
| 14:04 |
2,384.32 |
2,384.32 |
2,383.87 |
2,383.87 |
0.0K |
| 14:05 |
2,383.74 |
2,383.74 |
2,383.26 |
2,383.26 |
0.0K |
| 14:06 |
2,383.37 |
2,383.37 |
2,382.67 |
2,382.71 |
0.0K |
| 14:07 |
2,383.08 |
2,383.21 |
2,382.75 |
2,382.75 |
0.0K |
| 14:08 |
2,382.98 |
2,383.18 |
2,382.98 |
2,383.18 |
0.0K |
| 14:09 |
2,383.19 |
2,383.23 |
2,382.80 |
2,382.80 |
0.0K |
| 14:10 |
2,382.79 |
2,383.04 |
2,382.79 |
2,383.04 |
0.0K |
| 14:11 |
2,383.01 |
2,383.68 |
2,383.01 |
2,383.68 |
0.0K |
| 14:12 |
2,383.75 |
2,384.11 |
2,383.62 |
2,384.11 |
0.0K |
| 14:13 |
2,384.09 |
2,384.21 |
2,383.88 |
2,383.88 |
0.0K |
| 14:14 |
2,383.93 |
2,383.93 |
2,383.66 |
2,383.74 |
0.0K |
| 14:15 |
2,383.86 |
2,383.98 |
2,383.36 |
2,383.36 |
0.0K |
| 14:16 |
2,383.49 |
2,383.85 |
2,383.49 |
2,383.59 |
0.0K |
| 14:17 |
2,383.93 |
2,384.48 |
2,383.93 |
2,384.48 |
0.0K |
| 14:18 |
2,384.56 |
2,385.15 |
2,384.56 |
2,385.04 |
0.0K |
| 14:19 |
2,384.93 |
2,384.93 |
2,384.51 |
2,384.57 |
0.0K |
| 14:20 |
2,384.67 |
2,384.67 |
2,384.45 |
2,384.47 |
0.0K |
| 14:21 |
2,384.48 |
2,385.41 |
2,384.48 |
2,385.41 |
0.0K |
| 14:22 |
2,385.18 |
2,385.80 |
2,385.18 |
2,385.80 |
0.0K |
| 14:23 |
2,386.05 |
2,386.25 |
2,386.05 |
2,386.12 |
0.0K |
| 14:24 |
2,386.08 |
2,386.08 |
2,385.64 |
2,385.64 |
0.0K |
| 14:25 |
2,385.77 |
2,386.18 |
2,385.71 |
2,386.18 |
0.0K |
| 14:26 |
2,386.13 |
2,386.38 |
2,386.13 |
2,386.38 |
0.0K |
| 14:27 |
2,386.36 |
2,386.76 |
2,386.36 |
2,386.76 |
0.0K |
| 14:28 |
2,386.83 |
2,386.91 |
2,386.73 |
2,386.73 |
0.0K |
| 14:29 |
2,386.57 |
2,386.57 |
2,386.52 |
2,386.52 |
0.0K |
| 14:30 |
2,386.23 |
2,386.46 |
2,386.18 |
2,386.46 |
0.0K |
| 14:31 |
2,386.40 |
2,386.59 |
2,386.40 |
2,386.59 |
0.0K |
| 14:32 |
2,386.63 |
2,386.63 |
2,386.49 |
2,386.51 |
0.0K |
| 14:33 |
2,386.66 |
2,386.69 |
2,386.48 |
2,386.55 |
0.0K |
| 14:34 |
2,386.25 |
2,386.45 |
2,386.25 |
2,386.45 |
0.0K |
| 14:35 |
2,386.39 |
2,386.95 |
2,386.39 |
2,386.95 |
0.0K |
| 14:36 |
2,387.08 |
2,387.23 |
2,387.08 |
2,387.23 |
0.0K |
| 14:37 |
2,387.05 |
2,387.28 |
2,387.05 |
2,387.24 |
0.0K |
| 14:38 |
2,387.21 |
2,387.92 |
2,387.21 |
2,387.92 |
0.0K |
| 14:39 |
2,387.94 |
2,387.97 |
2,387.84 |
2,387.97 |
0.0K |
| 14:40 |
2,387.97 |
2,388.02 |
2,387.97 |
2,388.01 |
0.0K |
| 14:41 |
2,387.98 |
2,388.33 |
2,387.98 |
2,388.33 |
0.0K |
| 14:42 |
2,388.48 |
2,388.59 |
2,388.44 |
2,388.55 |
0.0K |
| 14:43 |
2,389.01 |
2,389.19 |
2,388.89 |
2,388.89 |
0.0K |
| 14:44 |
2,389.17 |
2,389.28 |
2,389.17 |
2,389.19 |
0.0K |
| 14:45 |
2,389.03 |
2,389.21 |
2,389.01 |
2,389.21 |
0.0K |
| 14:46 |
2,389.37 |
2,389.61 |
2,389.37 |
2,389.37 |
0.0K |
| 14:47 |
2,389.35 |
2,389.35 |
2,389.04 |
2,389.04 |
0.0K |
| 14:48 |
2,389.08 |
2,389.08 |
2,388.84 |
2,388.84 |
0.0K |
| 14:49 |
2,388.86 |
2,389.07 |
2,388.84 |
2,389.07 |
0.0K |
| 14:50 |
2,389.01 |
2,389.02 |
2,388.70 |
2,389.02 |
0.0K |
| 14:51 |
2,389.23 |
2,389.24 |
2,388.85 |
2,389.04 |
0.0K |
| 14:52 |
2,388.75 |
2,388.75 |
2,388.55 |
2,388.57 |
0.0K |
| 14:53 |
2,388.57 |
2,389.09 |
2,388.57 |
2,389.09 |
0.0K |
| 14:54 |
2,388.98 |
2,389.09 |
2,388.98 |
2,389.04 |
0.0K |
| 14:55 |
2,389.12 |
2,389.12 |
2,389.02 |
2,389.11 |
0.0K |
| 14:56 |
2,388.94 |
2,388.99 |
2,388.84 |
2,388.99 |
0.0K |
| 14:57 |
2,389.09 |
2,389.09 |
2,388.45 |
2,388.50 |
0.0K |
| 14:58 |
2,388.31 |
2,388.31 |
2,387.86 |
2,387.91 |
0.0K |
| 14:59 |
2,387.71 |
2,387.71 |
2,387.36 |
2,387.56 |
0.0K |
| 15:00 |
2,387.26 |
2,387.49 |
2,387.20 |
2,387.20 |
0.0K |
| 15:01 |
2,387.39 |
2,387.87 |
2,387.39 |
2,387.87 |
0.0K |
| 15:02 |
2,387.85 |
2,387.85 |
2,387.59 |
2,387.59 |
0.0K |
| 15:03 |
2,387.63 |
2,387.71 |
2,387.58 |
2,387.58 |
0.0K |
| 15:04 |
2,387.56 |
2,387.64 |
2,387.49 |
2,387.64 |
0.0K |
| 15:05 |
2,387.57 |
2,387.92 |
2,387.57 |
2,387.92 |
0.0K |
| 15:06 |
2,387.94 |
2,388.65 |
2,387.94 |
2,388.52 |
0.0K |
| 15:07 |
2,388.58 |
2,389.01 |
2,388.58 |
2,389.01 |
0.0K |
| 15:08 |
2,388.98 |
2,389.31 |
2,388.98 |
2,389.31 |
0.0K |
| 15:09 |
2,389.33 |
2,389.33 |
2,389.17 |
2,389.17 |
0.0K |
| 15:10 |
2,389.00 |
2,389.14 |
2,388.94 |
2,389.04 |
0.0K |
| 15:11 |
2,389.24 |
2,389.26 |
2,388.80 |
2,388.80 |
0.0K |
| 15:12 |
2,388.74 |
2,388.74 |
2,388.66 |
2,388.73 |
0.0K |
| 15:13 |
2,388.75 |
2,388.96 |
2,388.75 |
2,388.88 |
0.0K |
| 15:14 |
2,388.96 |
2,388.97 |
2,388.64 |
2,388.64 |
0.0K |
| 15:15 |
2,388.65 |
2,388.82 |
2,388.62 |
2,388.66 |
0.0K |
| 15:16 |
2,388.60 |
2,388.60 |
2,388.08 |
2,388.23 |
0.0K |
| 15:17 |
2,388.18 |
2,388.55 |
2,388.18 |
2,388.55 |
0.0K |
| 15:18 |
2,388.21 |
2,388.21 |
2,387.94 |
2,388.14 |
0.0K |
| 15:19 |
2,388.22 |
2,388.40 |
2,388.05 |
2,388.19 |
0.0K |
| 15:20 |
2,388.56 |
2,388.74 |
2,388.31 |
2,388.31 |
0.0K |
| 15:21 |
2,388.41 |
2,388.66 |
2,388.41 |
2,388.66 |
0.0K |
| 15:22 |
2,388.75 |
2,388.90 |
2,388.60 |
2,388.60 |
0.0K |
| 15:23 |
2,388.65 |
2,388.84 |
2,388.49 |
2,388.84 |
0.0K |
| 15:24 |
2,388.86 |
2,388.87 |
2,388.70 |
2,388.87 |
0.0K |
| 15:25 |
2,388.79 |
2,388.96 |
2,388.78 |
2,388.96 |
0.0K |
| 15:26 |
2,388.78 |
2,388.78 |
2,388.58 |
2,388.65 |
0.0K |
| 15:27 |
2,388.79 |
2,389.58 |
2,388.79 |
2,389.58 |
0.0K |
| 15:28 |
2,389.47 |
2,389.47 |
2,389.12 |
2,389.30 |
0.0K |
| 15:29 |
2,389.45 |
2,389.49 |
2,389.40 |
2,389.48 |
0.0K |
| 15:30 |
2,389.21 |
2,389.21 |
2,388.59 |
2,388.95 |
0.0K |
| 15:31 |
2,388.94 |
2,389.22 |
2,388.62 |
2,388.62 |
0.0K |
| 15:32 |
2,388.66 |
2,389.57 |
2,388.66 |
2,389.57 |
0.0K |
| 15:33 |
2,389.78 |
2,390.00 |
2,389.64 |
2,390.00 |
0.0K |
| 15:34 |
2,389.90 |
2,389.90 |
2,389.69 |
2,389.90 |
0.0K |
| 15:35 |
2,390.09 |
2,390.30 |
2,390.09 |
2,390.21 |
0.0K |
| 15:36 |
2,390.13 |
2,390.13 |
2,389.60 |
2,389.75 |
0.0K |
| 15:37 |
2,389.70 |
2,389.94 |
2,389.56 |
2,389.94 |
0.0K |
| 15:38 |
2,390.33 |
2,390.71 |
2,390.33 |
2,390.46 |
0.0K |
| 15:39 |
2,390.53 |
2,390.53 |
2,390.35 |
2,390.35 |
0.0K |
| 15:40 |
2,390.10 |
2,390.10 |
2,389.56 |
2,389.78 |
0.0K |
| 15:41 |
2,389.97 |
2,389.97 |
2,389.80 |
2,389.80 |
0.0K |
| 15:42 |
2,390.02 |
2,390.11 |
2,389.99 |
2,389.99 |
0.0K |
| 15:43 |
2,390.02 |
2,390.70 |
2,390.02 |
2,390.70 |
0.0K |
| 15:44 |
2,390.99 |
2,391.50 |
2,390.99 |
2,391.37 |
0.0K |
| 15:45 |
2,391.75 |
2,392.07 |
2,391.45 |
2,392.07 |
0.0K |
| 15:46 |
2,392.47 |
2,392.68 |
2,392.33 |
2,392.33 |
0.0K |
| 15:47 |
2,392.30 |
2,392.37 |
2,391.91 |
2,392.37 |
0.0K |
| 15:48 |
2,392.66 |
2,392.82 |
2,392.62 |
2,392.62 |
0.0K |
| 15:49 |
2,392.40 |
2,392.57 |
2,392.40 |
2,392.41 |
0.0K |
| 15:50 |
2,392.55 |
2,394.68 |
2,392.55 |
2,393.50 |
0.0K |
| 15:51 |
2,393.46 |
2,393.66 |
2,393.44 |
2,393.66 |
0.0K |
| 15:52 |
2,393.79 |
2,393.79 |
2,393.45 |
2,393.45 |
0.0K |
| 15:53 |
2,393.55 |
2,394.46 |
2,393.55 |
2,394.46 |
0.0K |
| 15:54 |
2,394.27 |
2,394.27 |
2,394.16 |
2,394.17 |
0.0K |
| 15:55 |
2,394.11 |
2,394.11 |
2,393.61 |
2,393.61 |
0.0K |
| 15:56 |
2,393.45 |
2,393.60 |
2,393.13 |
2,393.13 |
0.0K |
| 15:57 |
2,393.07 |
2,393.42 |
2,393.06 |
2,393.06 |
0.0K |
| 15:58 |
2,392.85 |
2,393.66 |
2,392.85 |
2,393.60 |
0.0K |
| 15:59 |
2,393.80 |
2,393.80 |
2,393.39 |
2,393.52 |
0.0K |
| 16:00 |
2,393.35 |
2,393.72 |
2,393.35 |
2,393.72 |
0.0K |
| 16:01 |
2,393.72 |
2,393.72 |
2,393.72 |
2,393.72 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|