| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,362.17 |
2,362.17 |
2,358.27 |
2,358.27 |
0.0K |
| 09:31 |
2,358.82 |
2,361.57 |
2,358.82 |
2,361.41 |
0.0K |
| 09:32 |
2,361.70 |
2,364.33 |
2,361.70 |
2,364.33 |
0.0K |
| 09:33 |
2,364.33 |
2,364.33 |
2,363.59 |
2,364.23 |
0.0K |
| 09:34 |
2,364.07 |
2,364.54 |
2,364.03 |
2,364.54 |
0.0K |
| 09:35 |
2,365.27 |
2,366.60 |
2,365.27 |
2,365.31 |
0.0K |
| 09:36 |
2,364.85 |
2,365.29 |
2,363.54 |
2,363.54 |
0.0K |
| 09:37 |
2,363.19 |
2,365.51 |
2,363.19 |
2,365.51 |
0.0K |
| 09:38 |
2,366.10 |
2,366.97 |
2,366.07 |
2,366.97 |
0.0K |
| 09:39 |
2,366.66 |
2,368.72 |
2,366.49 |
2,368.72 |
0.0K |
| 09:40 |
2,368.93 |
2,371.90 |
2,368.93 |
2,371.76 |
0.0K |
| 09:41 |
2,372.51 |
2,374.93 |
2,372.51 |
2,374.93 |
0.0K |
| 09:42 |
2,376.09 |
2,376.24 |
2,375.58 |
2,375.60 |
0.0K |
| 09:43 |
2,376.48 |
2,376.48 |
2,375.18 |
2,375.21 |
0.0K |
| 09:44 |
2,374.65 |
2,374.65 |
2,372.99 |
2,372.99 |
0.0K |
| 09:45 |
2,372.30 |
2,373.56 |
2,372.30 |
2,373.37 |
0.0K |
| 09:46 |
2,373.45 |
2,374.47 |
2,373.45 |
2,374.47 |
0.0K |
| 09:47 |
2,372.88 |
2,372.88 |
2,370.73 |
2,370.73 |
0.0K |
| 09:48 |
2,371.08 |
2,371.52 |
2,370.39 |
2,371.52 |
0.0K |
| 09:49 |
2,369.87 |
2,369.92 |
2,369.39 |
2,369.92 |
0.0K |
| 09:50 |
2,368.97 |
2,369.02 |
2,367.91 |
2,368.59 |
0.0K |
| 09:51 |
2,368.69 |
2,368.69 |
2,368.26 |
2,368.26 |
0.0K |
| 09:52 |
2,368.81 |
2,369.80 |
2,368.81 |
2,369.40 |
0.0K |
| 09:53 |
2,369.78 |
2,371.53 |
2,369.78 |
2,371.53 |
0.0K |
| 09:54 |
2,371.82 |
2,371.82 |
2,370.90 |
2,370.90 |
0.0K |
| 09:55 |
2,369.46 |
2,370.23 |
2,369.46 |
2,369.80 |
0.0K |
| 09:56 |
2,369.16 |
2,369.34 |
2,369.01 |
2,369.11 |
0.0K |
| 09:57 |
2,367.67 |
2,367.67 |
2,366.06 |
2,366.06 |
0.0K |
| 09:58 |
2,366.12 |
2,367.53 |
2,366.12 |
2,367.53 |
0.0K |
| 09:59 |
2,367.59 |
2,367.89 |
2,366.15 |
2,366.15 |
0.0K |
| 10:00 |
2,366.07 |
2,372.61 |
2,366.07 |
2,372.61 |
0.0K |
| 10:01 |
2,372.95 |
2,372.95 |
2,370.39 |
2,370.39 |
0.0K |
| 10:02 |
2,370.98 |
2,370.98 |
2,369.98 |
2,370.19 |
0.0K |
| 10:03 |
2,371.21 |
2,373.27 |
2,371.21 |
2,373.27 |
0.0K |
| 10:04 |
2,372.91 |
2,373.63 |
2,372.67 |
2,373.26 |
0.0K |
| 10:05 |
2,372.50 |
2,373.03 |
2,372.50 |
2,373.03 |
0.0K |
| 10:06 |
2,372.53 |
2,373.36 |
2,372.45 |
2,373.36 |
0.0K |
| 10:07 |
2,372.94 |
2,373.26 |
2,372.63 |
2,373.26 |
0.0K |
| 10:08 |
2,373.69 |
2,374.50 |
2,373.69 |
2,374.50 |
0.0K |
| 10:09 |
2,374.39 |
2,374.44 |
2,374.20 |
2,374.20 |
0.0K |
| 10:10 |
2,374.18 |
2,374.43 |
2,373.82 |
2,374.14 |
0.0K |
| 10:11 |
2,372.65 |
2,372.65 |
2,371.08 |
2,371.69 |
0.0K |
| 10:12 |
2,372.29 |
2,372.29 |
2,370.78 |
2,371.90 |
0.0K |
| 10:13 |
2,371.89 |
2,372.63 |
2,371.89 |
2,371.94 |
0.0K |
| 10:14 |
2,372.00 |
2,372.00 |
2,370.50 |
2,371.10 |
0.0K |
| 10:15 |
2,370.46 |
2,370.46 |
2,369.74 |
2,369.74 |
0.0K |
| 10:16 |
2,369.43 |
2,369.98 |
2,369.43 |
2,369.98 |
0.0K |
| 10:17 |
2,369.76 |
2,369.76 |
2,367.85 |
2,368.26 |
0.0K |
| 10:18 |
2,368.16 |
2,369.72 |
2,368.10 |
2,368.10 |
0.0K |
| 10:19 |
2,368.21 |
2,368.46 |
2,368.06 |
2,368.45 |
0.0K |
| 10:20 |
2,367.38 |
2,368.99 |
2,367.38 |
2,368.99 |
0.0K |
| 10:21 |
2,368.13 |
2,368.60 |
2,367.52 |
2,367.52 |
0.0K |
| 10:22 |
2,366.57 |
2,367.47 |
2,366.57 |
2,367.47 |
0.0K |
| 10:23 |
2,367.60 |
2,367.60 |
2,366.97 |
2,367.26 |
0.0K |
| 10:24 |
2,367.84 |
2,368.47 |
2,366.81 |
2,366.84 |
0.0K |
| 10:25 |
2,366.29 |
2,366.29 |
2,365.69 |
2,365.73 |
0.0K |
| 10:26 |
2,366.24 |
2,366.90 |
2,366.06 |
2,366.90 |
0.0K |
| 10:27 |
2,366.43 |
2,366.43 |
2,365.25 |
2,365.25 |
0.0K |
| 10:28 |
2,365.08 |
2,365.08 |
2,364.15 |
2,364.15 |
0.0K |
| 10:29 |
2,364.93 |
2,365.34 |
2,364.72 |
2,364.72 |
0.0K |
| 10:30 |
2,365.01 |
2,365.01 |
2,364.01 |
2,364.01 |
0.0K |
| 10:31 |
2,363.84 |
2,364.50 |
2,363.28 |
2,363.28 |
0.0K |
| 10:32 |
2,363.18 |
2,363.47 |
2,363.07 |
2,363.47 |
0.0K |
| 10:33 |
2,363.22 |
2,363.22 |
2,362.05 |
2,363.06 |
0.0K |
| 10:34 |
2,362.80 |
2,362.83 |
2,361.53 |
2,361.53 |
0.0K |
| 10:35 |
2,361.26 |
2,362.01 |
2,361.15 |
2,362.01 |
0.0K |
| 10:36 |
2,362.36 |
2,363.36 |
2,362.36 |
2,363.28 |
0.0K |
| 10:37 |
2,363.66 |
2,364.05 |
2,362.81 |
2,364.05 |
0.0K |
| 10:38 |
2,364.07 |
2,364.70 |
2,364.07 |
2,364.70 |
0.0K |
| 10:39 |
2,364.79 |
2,365.92 |
2,364.79 |
2,365.92 |
0.0K |
| 10:40 |
2,365.84 |
2,365.84 |
2,365.25 |
2,365.75 |
0.0K |
| 10:41 |
2,365.99 |
2,366.22 |
2,365.90 |
2,366.09 |
0.0K |
| 10:42 |
2,366.07 |
2,366.32 |
2,365.83 |
2,365.83 |
0.0K |
| 10:43 |
2,365.21 |
2,365.38 |
2,365.03 |
2,365.38 |
0.0K |
| 10:44 |
2,365.59 |
2,365.59 |
2,364.52 |
2,364.52 |
0.0K |
| 10:45 |
2,364.60 |
2,365.48 |
2,364.57 |
2,365.48 |
0.0K |
| 10:46 |
2,365.35 |
2,365.81 |
2,365.32 |
2,365.56 |
0.0K |
| 10:47 |
2,365.25 |
2,365.83 |
2,365.25 |
2,365.70 |
0.0K |
| 10:48 |
2,365.76 |
2,365.85 |
2,365.11 |
2,365.85 |
0.0K |
| 10:49 |
2,365.73 |
2,365.73 |
2,364.50 |
2,364.72 |
0.0K |
| 10:50 |
2,365.05 |
2,365.07 |
2,364.49 |
2,365.07 |
0.0K |
| 10:51 |
2,364.32 |
2,364.50 |
2,362.16 |
2,362.16 |
0.0K |
| 10:52 |
2,362.53 |
2,363.56 |
2,362.53 |
2,363.56 |
0.0K |
| 10:53 |
2,364.05 |
2,365.38 |
2,364.05 |
2,365.38 |
0.0K |
| 10:54 |
2,364.52 |
2,364.52 |
2,364.07 |
2,364.15 |
0.0K |
| 10:55 |
2,364.21 |
2,364.49 |
2,364.21 |
2,364.41 |
0.0K |
| 10:56 |
2,364.38 |
2,365.19 |
2,364.38 |
2,365.19 |
0.0K |
| 10:57 |
2,365.31 |
2,365.31 |
2,365.10 |
2,365.12 |
0.0K |
| 10:58 |
2,365.30 |
2,365.58 |
2,365.30 |
2,365.58 |
0.0K |
| 10:59 |
2,365.59 |
2,365.59 |
2,365.03 |
2,365.03 |
0.0K |
| 11:00 |
2,364.41 |
2,364.41 |
2,363.47 |
2,363.47 |
0.0K |
| 11:01 |
2,363.70 |
2,363.70 |
2,362.87 |
2,362.87 |
0.0K |
| 11:02 |
2,362.71 |
2,362.71 |
2,362.04 |
2,362.16 |
0.0K |
| 11:03 |
2,361.92 |
2,362.12 |
2,361.72 |
2,361.72 |
0.0K |
| 11:04 |
2,361.21 |
2,361.21 |
2,360.78 |
2,360.90 |
0.0K |
| 11:05 |
2,361.37 |
2,362.02 |
2,361.37 |
2,361.98 |
0.0K |
| 11:06 |
2,362.04 |
2,362.04 |
2,361.71 |
2,361.83 |
0.0K |
| 11:07 |
2,362.02 |
2,362.83 |
2,362.02 |
2,362.83 |
0.0K |
| 11:08 |
2,363.02 |
2,363.22 |
2,362.84 |
2,362.96 |
0.0K |
| 11:09 |
2,363.00 |
2,363.00 |
2,361.87 |
2,361.87 |
0.0K |
| 11:10 |
2,361.94 |
2,362.07 |
2,360.98 |
2,360.98 |
0.0K |
| 11:11 |
2,360.33 |
2,360.33 |
2,359.38 |
2,359.38 |
0.0K |
| 11:12 |
2,359.83 |
2,359.89 |
2,359.66 |
2,359.71 |
0.0K |
| 11:13 |
2,359.74 |
2,360.77 |
2,359.47 |
2,360.77 |
0.0K |
| 11:14 |
2,361.06 |
2,362.42 |
2,361.06 |
2,362.42 |
0.0K |
| 11:15 |
2,362.79 |
2,362.79 |
2,362.54 |
2,362.54 |
0.0K |
| 11:16 |
2,362.05 |
2,362.28 |
2,362.05 |
2,362.09 |
0.0K |
| 11:17 |
2,362.29 |
2,362.29 |
2,361.91 |
2,362.23 |
0.0K |
| 11:18 |
2,362.25 |
2,363.01 |
2,362.25 |
2,363.01 |
0.0K |
| 11:19 |
2,363.11 |
2,363.11 |
2,362.23 |
2,362.23 |
0.0K |
| 11:20 |
2,362.45 |
2,362.61 |
2,362.07 |
2,362.07 |
0.0K |
| 11:21 |
2,361.87 |
2,362.65 |
2,361.87 |
2,362.34 |
0.0K |
| 11:22 |
2,362.11 |
2,362.23 |
2,361.99 |
2,362.01 |
0.0K |
| 11:23 |
2,362.12 |
2,362.18 |
2,362.00 |
2,362.05 |
0.0K |
| 11:24 |
2,362.02 |
2,362.12 |
2,362.02 |
2,362.12 |
0.0K |
| 11:25 |
2,362.24 |
2,362.78 |
2,361.46 |
2,361.46 |
0.0K |
| 11:26 |
2,361.48 |
2,361.48 |
2,361.00 |
2,361.00 |
0.0K |
| 11:27 |
2,360.94 |
2,361.61 |
2,360.94 |
2,361.61 |
0.0K |
| 11:28 |
2,361.02 |
2,361.04 |
2,360.90 |
2,361.00 |
0.0K |
| 11:29 |
2,361.29 |
2,361.82 |
2,361.28 |
2,361.82 |
0.0K |
| 11:30 |
2,361.90 |
2,361.90 |
2,360.94 |
2,360.94 |
0.0K |
| 11:31 |
2,360.97 |
2,360.97 |
2,359.99 |
2,359.99 |
0.0K |
| 11:32 |
2,360.10 |
2,360.23 |
2,360.09 |
2,360.09 |
0.0K |
| 11:33 |
2,359.79 |
2,359.79 |
2,359.16 |
2,359.16 |
0.0K |
| 11:34 |
2,359.21 |
2,359.25 |
2,359.10 |
2,359.10 |
0.0K |
| 11:35 |
2,359.25 |
2,359.66 |
2,359.25 |
2,359.43 |
0.0K |
| 11:36 |
2,360.30 |
2,360.95 |
2,360.30 |
2,360.95 |
0.0K |
| 11:37 |
2,361.17 |
2,362.41 |
2,361.17 |
2,362.41 |
0.0K |
| 11:38 |
2,362.26 |
2,362.26 |
2,361.94 |
2,361.94 |
0.0K |
| 11:39 |
2,362.03 |
2,362.40 |
2,361.74 |
2,361.74 |
0.0K |
| 11:40 |
2,361.74 |
2,361.74 |
2,359.96 |
2,359.96 |
0.0K |
| 11:41 |
2,359.91 |
2,360.34 |
2,359.91 |
2,360.25 |
0.0K |
| 11:42 |
2,360.26 |
2,360.28 |
2,359.67 |
2,360.28 |
0.0K |
| 11:43 |
2,360.28 |
2,360.86 |
2,360.07 |
2,360.07 |
0.0K |
| 11:44 |
2,360.09 |
2,360.53 |
2,360.09 |
2,360.30 |
0.0K |
| 11:45 |
2,360.05 |
2,360.30 |
2,359.87 |
2,359.87 |
0.0K |
| 11:46 |
2,359.80 |
2,359.84 |
2,359.57 |
2,359.57 |
0.0K |
| 11:47 |
2,359.79 |
2,359.97 |
2,359.79 |
2,359.97 |
0.0K |
| 11:48 |
2,359.50 |
2,359.80 |
2,359.50 |
2,359.52 |
0.0K |
| 11:49 |
2,359.46 |
2,359.46 |
2,358.70 |
2,358.70 |
0.0K |
| 11:50 |
2,358.77 |
2,358.77 |
2,358.32 |
2,358.32 |
0.0K |
| 11:51 |
2,358.07 |
2,358.07 |
2,357.04 |
2,357.05 |
0.0K |
| 11:52 |
2,357.13 |
2,357.31 |
2,356.93 |
2,356.93 |
0.0K |
| 11:53 |
2,357.25 |
2,357.48 |
2,357.14 |
2,357.48 |
0.0K |
| 11:54 |
2,357.19 |
2,357.99 |
2,357.19 |
2,357.99 |
0.0K |
| 11:55 |
2,357.89 |
2,358.05 |
2,357.66 |
2,358.05 |
0.0K |
| 11:56 |
2,358.10 |
2,358.10 |
2,357.47 |
2,357.58 |
0.0K |
| 11:57 |
2,357.68 |
2,357.85 |
2,357.68 |
2,357.85 |
0.0K |
| 11:58 |
2,358.00 |
2,361.48 |
2,358.00 |
2,361.48 |
0.0K |
| 11:59 |
2,361.98 |
2,363.27 |
2,361.98 |
2,362.96 |
0.0K |
| 12:00 |
2,362.38 |
2,365.41 |
2,362.38 |
2,365.41 |
0.0K |
| 12:01 |
2,366.03 |
2,366.27 |
2,364.81 |
2,364.81 |
0.0K |
| 12:02 |
2,364.40 |
2,364.74 |
2,363.67 |
2,363.67 |
0.0K |
| 12:03 |
2,363.66 |
2,363.70 |
2,363.14 |
2,363.14 |
0.0K |
| 12:04 |
2,363.15 |
2,363.76 |
2,363.15 |
2,363.44 |
0.0K |
| 12:05 |
2,362.91 |
2,362.91 |
2,362.51 |
2,362.69 |
0.0K |
| 12:06 |
2,363.05 |
2,363.05 |
2,362.18 |
2,362.62 |
0.0K |
| 12:07 |
2,362.69 |
2,364.14 |
2,362.69 |
2,364.14 |
0.0K |
| 12:08 |
2,363.73 |
2,363.76 |
2,363.20 |
2,363.20 |
0.0K |
| 12:09 |
2,363.23 |
2,363.54 |
2,363.23 |
2,363.54 |
0.0K |
| 12:10 |
2,363.55 |
2,363.55 |
2,363.40 |
2,363.40 |
0.0K |
| 12:11 |
2,363.01 |
2,364.01 |
2,363.01 |
2,363.82 |
0.0K |
| 12:12 |
2,363.48 |
2,363.93 |
2,363.48 |
2,363.91 |
0.0K |
| 12:13 |
2,363.82 |
2,364.30 |
2,363.72 |
2,364.30 |
0.0K |
| 12:14 |
2,364.10 |
2,364.16 |
2,363.92 |
2,363.92 |
0.0K |
| 12:15 |
2,363.86 |
2,364.45 |
2,363.86 |
2,364.45 |
0.0K |
| 12:16 |
2,364.60 |
2,364.60 |
2,364.01 |
2,364.01 |
0.0K |
| 12:17 |
2,363.68 |
2,363.98 |
2,363.68 |
2,363.94 |
0.0K |
| 12:18 |
2,364.09 |
2,364.15 |
2,363.79 |
2,363.81 |
0.0K |
| 12:19 |
2,363.95 |
2,363.97 |
2,363.55 |
2,363.55 |
0.0K |
| 12:20 |
2,363.32 |
2,363.39 |
2,362.82 |
2,363.39 |
0.0K |
| 12:21 |
2,363.55 |
2,364.20 |
2,363.55 |
2,364.20 |
0.0K |
| 12:22 |
2,363.99 |
2,363.99 |
2,363.73 |
2,363.90 |
0.0K |
| 12:23 |
2,364.21 |
2,364.35 |
2,364.21 |
2,364.28 |
0.0K |
| 12:24 |
2,364.30 |
2,364.57 |
2,364.30 |
2,364.57 |
0.0K |
| 12:25 |
2,364.83 |
2,365.52 |
2,364.83 |
2,365.52 |
0.0K |
| 12:26 |
2,365.65 |
2,365.65 |
2,365.20 |
2,365.20 |
0.0K |
| 12:27 |
2,365.22 |
2,366.13 |
2,365.22 |
2,366.13 |
0.0K |
| 12:28 |
2,366.45 |
2,367.38 |
2,366.45 |
2,367.38 |
0.0K |
| 12:29 |
2,367.37 |
2,367.75 |
2,367.32 |
2,367.63 |
0.0K |
| 12:30 |
2,367.67 |
2,368.34 |
2,367.67 |
2,368.34 |
0.0K |
| 12:31 |
2,368.38 |
2,368.50 |
2,368.23 |
2,368.50 |
0.0K |
| 12:32 |
2,368.57 |
2,368.57 |
2,368.27 |
2,368.32 |
0.0K |
| 12:33 |
2,368.17 |
2,368.17 |
2,367.94 |
2,368.16 |
0.0K |
| 12:34 |
2,368.07 |
2,368.10 |
2,367.85 |
2,367.86 |
0.0K |
| 12:35 |
2,368.17 |
2,368.17 |
2,367.52 |
2,367.52 |
0.0K |
| 12:36 |
2,367.54 |
2,368.12 |
2,367.54 |
2,368.12 |
0.0K |
| 12:37 |
2,368.12 |
2,368.12 |
2,367.79 |
2,367.79 |
0.0K |
| 12:38 |
2,367.77 |
2,368.06 |
2,367.48 |
2,368.06 |
0.0K |
| 12:39 |
2,368.04 |
2,368.38 |
2,368.04 |
2,368.38 |
0.0K |
| 12:40 |
2,368.27 |
2,368.32 |
2,368.13 |
2,368.25 |
0.0K |
| 12:41 |
2,368.42 |
2,368.52 |
2,368.26 |
2,368.31 |
0.0K |
| 12:42 |
2,368.37 |
2,368.49 |
2,368.24 |
2,368.49 |
0.0K |
| 12:43 |
2,368.56 |
2,368.87 |
2,368.54 |
2,368.54 |
0.0K |
| 12:44 |
2,368.21 |
2,368.21 |
2,367.84 |
2,368.03 |
0.0K |
| 12:45 |
2,368.19 |
2,368.27 |
2,367.81 |
2,367.81 |
0.0K |
| 12:46 |
2,367.66 |
2,367.88 |
2,367.64 |
2,367.64 |
0.0K |
| 12:47 |
2,367.54 |
2,367.61 |
2,367.27 |
2,367.27 |
0.0K |
| 12:48 |
2,367.25 |
2,368.22 |
2,367.25 |
2,368.22 |
0.0K |
| 12:49 |
2,368.40 |
2,368.74 |
2,368.32 |
2,368.74 |
0.0K |
| 12:50 |
2,368.92 |
2,368.97 |
2,368.81 |
2,368.81 |
0.0K |
| 12:51 |
2,368.82 |
2,369.69 |
2,368.82 |
2,369.69 |
0.0K |
| 12:52 |
2,370.08 |
2,370.08 |
2,369.38 |
2,369.43 |
0.0K |
| 12:53 |
2,369.63 |
2,369.82 |
2,369.45 |
2,369.82 |
0.0K |
| 12:54 |
2,369.99 |
2,370.02 |
2,369.50 |
2,369.50 |
0.0K |
| 12:55 |
2,369.37 |
2,369.44 |
2,369.15 |
2,369.44 |
0.0K |
| 12:56 |
2,369.48 |
2,369.64 |
2,369.48 |
2,369.54 |
0.0K |
| 12:57 |
2,369.51 |
2,369.95 |
2,369.48 |
2,369.88 |
0.0K |
| 12:58 |
2,369.71 |
2,369.97 |
2,369.71 |
2,369.97 |
0.0K |
| 12:59 |
2,370.11 |
2,370.96 |
2,370.11 |
2,370.96 |
0.0K |
| 13:00 |
2,371.16 |
2,371.16 |
2,371.06 |
2,371.16 |
0.0K |
| 13:01 |
2,371.37 |
2,371.39 |
2,370.67 |
2,370.67 |
0.0K |
| 13:02 |
2,370.50 |
2,370.54 |
2,369.94 |
2,369.97 |
0.0K |
| 13:03 |
2,369.89 |
2,369.89 |
2,369.71 |
2,369.85 |
0.0K |
| 13:04 |
2,369.96 |
2,370.17 |
2,369.96 |
2,370.16 |
0.0K |
| 13:05 |
2,370.07 |
2,370.07 |
2,369.32 |
2,369.32 |
0.0K |
| 13:06 |
2,370.00 |
2,370.74 |
2,370.00 |
2,370.74 |
0.0K |
| 13:07 |
2,370.91 |
2,370.93 |
2,369.95 |
2,369.95 |
0.0K |
| 13:08 |
2,367.65 |
2,367.65 |
2,367.20 |
2,367.20 |
0.0K |
| 13:09 |
2,367.44 |
2,367.44 |
2,365.84 |
2,365.84 |
0.0K |
| 13:10 |
2,365.15 |
2,365.54 |
2,365.15 |
2,365.54 |
0.0K |
| 13:11 |
2,365.42 |
2,365.42 |
2,365.28 |
2,365.31 |
0.0K |
| 13:12 |
2,365.44 |
2,365.60 |
2,365.42 |
2,365.42 |
0.0K |
| 13:13 |
2,366.50 |
2,366.93 |
2,366.50 |
2,366.71 |
0.0K |
| 13:14 |
2,366.98 |
2,367.07 |
2,366.80 |
2,366.80 |
0.0K |
| 13:15 |
2,366.80 |
2,367.51 |
2,366.80 |
2,367.51 |
0.0K |
| 13:16 |
2,367.64 |
2,367.84 |
2,367.64 |
2,367.79 |
0.0K |
| 13:17 |
2,367.64 |
2,367.76 |
2,367.64 |
2,367.70 |
0.0K |
| 13:18 |
2,367.75 |
2,367.75 |
2,367.26 |
2,367.50 |
0.0K |
| 13:19 |
2,367.46 |
2,368.47 |
2,367.46 |
2,368.47 |
0.0K |
| 13:20 |
2,368.47 |
2,368.51 |
2,368.23 |
2,368.51 |
0.0K |
| 13:21 |
2,368.42 |
2,368.58 |
2,367.96 |
2,367.96 |
0.0K |
| 13:22 |
2,368.30 |
2,368.52 |
2,368.14 |
2,368.52 |
0.0K |
| 13:23 |
2,368.54 |
2,368.84 |
2,368.49 |
2,368.61 |
0.0K |
| 13:24 |
2,368.57 |
2,369.01 |
2,368.57 |
2,369.01 |
0.0K |
| 13:25 |
2,369.17 |
2,369.43 |
2,369.17 |
2,369.17 |
0.0K |
| 13:26 |
2,369.05 |
2,369.38 |
2,369.05 |
2,369.12 |
0.0K |
| 13:27 |
2,368.59 |
2,369.47 |
2,368.57 |
2,369.47 |
0.0K |
| 13:28 |
2,369.37 |
2,369.37 |
2,368.55 |
2,368.55 |
0.0K |
| 13:29 |
2,368.28 |
2,368.89 |
2,368.28 |
2,368.87 |
0.0K |
| 13:30 |
2,368.72 |
2,368.72 |
2,368.43 |
2,368.49 |
0.0K |
| 13:31 |
2,368.37 |
2,368.42 |
2,368.35 |
2,368.36 |
0.0K |
| 13:32 |
2,368.33 |
2,368.33 |
2,367.22 |
2,367.22 |
0.0K |
| 13:33 |
2,366.81 |
2,367.25 |
2,366.49 |
2,367.25 |
0.0K |
| 13:34 |
2,367.23 |
2,368.07 |
2,367.23 |
2,367.41 |
0.0K |
| 13:35 |
2,367.15 |
2,367.15 |
2,366.35 |
2,366.35 |
0.0K |
| 13:36 |
2,366.81 |
2,367.48 |
2,366.81 |
2,367.48 |
0.0K |
| 13:37 |
2,367.43 |
2,367.56 |
2,367.36 |
2,367.36 |
0.0K |
| 13:38 |
2,367.23 |
2,367.23 |
2,367.08 |
2,367.08 |
0.0K |
| 13:39 |
2,367.26 |
2,368.26 |
2,367.24 |
2,368.26 |
0.0K |
| 13:40 |
2,368.43 |
2,368.59 |
2,368.43 |
2,368.43 |
0.0K |
| 13:41 |
2,368.27 |
2,368.30 |
2,368.06 |
2,368.21 |
0.0K |
| 13:42 |
2,368.32 |
2,368.48 |
2,368.32 |
2,368.34 |
0.0K |
| 13:43 |
2,368.07 |
2,368.09 |
2,367.43 |
2,367.43 |
0.0K |
| 13:44 |
2,367.35 |
2,367.83 |
2,367.35 |
2,367.57 |
0.0K |
| 13:45 |
2,367.48 |
2,368.10 |
2,367.48 |
2,368.10 |
0.0K |
| 13:46 |
2,368.46 |
2,368.48 |
2,368.39 |
2,368.45 |
0.0K |
| 13:47 |
2,368.15 |
2,368.46 |
2,368.15 |
2,368.46 |
0.0K |
| 13:48 |
2,368.39 |
2,369.76 |
2,368.39 |
2,369.76 |
0.0K |
| 13:49 |
2,369.89 |
2,370.44 |
2,369.89 |
2,370.40 |
0.0K |
| 13:50 |
2,370.46 |
2,370.69 |
2,370.41 |
2,370.56 |
0.0K |
| 13:51 |
2,370.77 |
2,370.99 |
2,370.75 |
2,370.75 |
0.0K |
| 13:52 |
2,370.73 |
2,371.57 |
2,370.69 |
2,371.57 |
0.0K |
| 13:53 |
2,371.50 |
2,371.50 |
2,371.38 |
2,371.41 |
0.0K |
| 13:54 |
2,371.57 |
2,371.82 |
2,371.57 |
2,371.82 |
0.0K |
| 13:55 |
2,371.99 |
2,372.15 |
2,371.89 |
2,372.15 |
0.0K |
| 13:56 |
2,372.18 |
2,372.18 |
2,371.96 |
2,372.00 |
0.0K |
| 13:57 |
2,372.07 |
2,372.19 |
2,372.03 |
2,372.03 |
0.0K |
| 13:58 |
2,372.10 |
2,372.49 |
2,372.10 |
2,372.49 |
0.0K |
| 13:59 |
2,372.66 |
2,372.75 |
2,372.63 |
2,372.75 |
0.0K |
| 14:00 |
2,372.92 |
2,373.18 |
2,372.92 |
2,373.18 |
0.0K |
| 14:01 |
2,373.24 |
2,373.24 |
2,372.84 |
2,373.09 |
0.0K |
| 14:02 |
2,373.24 |
2,374.77 |
2,373.24 |
2,374.77 |
0.0K |
| 14:03 |
2,374.41 |
2,374.89 |
2,374.41 |
2,374.89 |
0.0K |
| 14:04 |
2,375.09 |
2,375.13 |
2,375.09 |
2,375.12 |
0.0K |
| 14:05 |
2,375.14 |
2,375.14 |
2,374.86 |
2,374.86 |
0.0K |
| 14:06 |
2,374.76 |
2,376.18 |
2,374.76 |
2,376.18 |
0.0K |
| 14:07 |
2,376.44 |
2,376.63 |
2,376.44 |
2,376.62 |
0.0K |
| 14:08 |
2,377.02 |
2,377.04 |
2,376.94 |
2,376.94 |
0.0K |
| 14:09 |
2,376.99 |
2,377.20 |
2,376.91 |
2,376.91 |
0.0K |
| 14:10 |
2,376.99 |
2,377.13 |
2,376.78 |
2,376.78 |
0.0K |
| 14:11 |
2,376.79 |
2,376.93 |
2,376.76 |
2,376.88 |
0.0K |
| 14:12 |
2,376.63 |
2,376.73 |
2,376.47 |
2,376.73 |
0.0K |
| 14:13 |
2,376.78 |
2,376.93 |
2,376.78 |
2,376.83 |
0.0K |
| 14:14 |
2,376.72 |
2,377.57 |
2,376.72 |
2,377.57 |
0.0K |
| 14:15 |
2,377.78 |
2,378.10 |
2,377.78 |
2,378.10 |
0.0K |
| 14:16 |
2,377.90 |
2,377.90 |
2,377.70 |
2,377.78 |
0.0K |
| 14:17 |
2,377.96 |
2,378.03 |
2,377.52 |
2,377.52 |
0.0K |
| 14:18 |
2,377.66 |
2,377.75 |
2,377.40 |
2,377.40 |
0.0K |
| 14:19 |
2,377.19 |
2,377.26 |
2,376.97 |
2,377.17 |
0.0K |
| 14:20 |
2,377.21 |
2,377.36 |
2,377.00 |
2,377.36 |
0.0K |
| 14:21 |
2,377.83 |
2,378.29 |
2,377.83 |
2,378.29 |
0.0K |
| 14:22 |
2,378.47 |
2,378.80 |
2,378.47 |
2,378.75 |
0.0K |
| 14:23 |
2,378.74 |
2,378.83 |
2,378.56 |
2,378.65 |
0.0K |
| 14:24 |
2,378.78 |
2,378.91 |
2,378.65 |
2,378.91 |
0.0K |
| 14:25 |
2,378.72 |
2,378.75 |
2,378.07 |
2,378.07 |
0.0K |
| 14:26 |
2,377.97 |
2,378.36 |
2,377.97 |
2,378.36 |
0.0K |
| 14:27 |
2,378.09 |
2,378.09 |
2,377.88 |
2,377.88 |
0.0K |
| 14:28 |
2,378.17 |
2,378.49 |
2,377.97 |
2,377.97 |
0.0K |
| 14:29 |
2,377.79 |
2,378.07 |
2,377.50 |
2,377.50 |
0.0K |
| 14:30 |
2,377.15 |
2,377.44 |
2,377.06 |
2,377.44 |
0.0K |
| 14:31 |
2,377.40 |
2,377.47 |
2,377.01 |
2,377.01 |
0.0K |
| 14:32 |
2,377.07 |
2,377.07 |
2,376.81 |
2,377.00 |
0.0K |
| 14:33 |
2,377.04 |
2,377.44 |
2,376.90 |
2,376.90 |
0.0K |
| 14:34 |
2,376.90 |
2,377.11 |
2,376.90 |
2,377.00 |
0.0K |
| 14:35 |
2,377.20 |
2,377.20 |
2,376.75 |
2,376.93 |
0.0K |
| 14:36 |
2,377.06 |
2,377.35 |
2,377.03 |
2,377.03 |
0.0K |
| 14:37 |
2,376.58 |
2,376.58 |
2,375.79 |
2,375.79 |
0.0K |
| 14:38 |
2,375.81 |
2,375.81 |
2,375.32 |
2,375.38 |
0.0K |
| 14:39 |
2,375.55 |
2,375.84 |
2,375.50 |
2,375.84 |
0.0K |
| 14:40 |
2,375.80 |
2,375.94 |
2,375.80 |
2,375.94 |
0.0K |
| 14:41 |
2,375.91 |
2,376.04 |
2,375.91 |
2,375.95 |
0.0K |
| 14:42 |
2,375.93 |
2,375.93 |
2,375.44 |
2,375.44 |
0.0K |
| 14:43 |
2,375.46 |
2,375.46 |
2,374.74 |
2,374.74 |
0.0K |
| 14:44 |
2,374.72 |
2,374.92 |
2,374.15 |
2,374.15 |
0.0K |
| 14:45 |
2,374.26 |
2,374.27 |
2,374.19 |
2,374.25 |
0.0K |
| 14:46 |
2,374.04 |
2,374.04 |
2,373.64 |
2,373.64 |
0.0K |
| 14:47 |
2,373.90 |
2,374.34 |
2,373.90 |
2,374.34 |
0.0K |
| 14:48 |
2,374.41 |
2,374.93 |
2,374.41 |
2,374.93 |
0.0K |
| 14:49 |
2,374.90 |
2,375.05 |
2,374.82 |
2,375.05 |
0.0K |
| 14:50 |
2,374.97 |
2,374.97 |
2,374.85 |
2,374.85 |
0.0K |
| 14:51 |
2,374.67 |
2,375.01 |
2,374.67 |
2,374.97 |
0.0K |
| 14:52 |
2,374.99 |
2,375.06 |
2,374.86 |
2,375.06 |
0.0K |
| 14:53 |
2,375.38 |
2,375.38 |
2,374.92 |
2,375.00 |
0.0K |
| 14:54 |
2,374.94 |
2,375.26 |
2,374.94 |
2,375.26 |
0.0K |
| 14:55 |
2,375.27 |
2,375.70 |
2,375.13 |
2,375.58 |
0.0K |
| 14:56 |
2,375.90 |
2,376.04 |
2,375.90 |
2,376.04 |
0.0K |
| 14:57 |
2,375.88 |
2,375.88 |
2,375.79 |
2,375.86 |
0.0K |
| 14:58 |
2,375.81 |
2,375.81 |
2,375.45 |
2,375.50 |
0.0K |
| 14:59 |
2,375.26 |
2,375.26 |
2,374.75 |
2,374.89 |
0.0K |
| 15:00 |
2,374.79 |
2,374.79 |
2,374.18 |
2,374.45 |
0.0K |
| 15:01 |
2,374.41 |
2,374.41 |
2,374.16 |
2,374.30 |
0.0K |
| 15:02 |
2,374.71 |
2,375.12 |
2,374.71 |
2,375.12 |
0.0K |
| 15:03 |
2,374.73 |
2,374.73 |
2,373.94 |
2,373.94 |
0.0K |
| 15:04 |
2,373.93 |
2,373.93 |
2,373.62 |
2,373.71 |
0.0K |
| 15:05 |
2,373.54 |
2,373.54 |
2,373.20 |
2,373.20 |
0.0K |
| 15:06 |
2,373.24 |
2,373.54 |
2,373.24 |
2,373.25 |
0.0K |
| 15:07 |
2,373.38 |
2,373.38 |
2,373.06 |
2,373.06 |
0.0K |
| 15:08 |
2,373.21 |
2,373.33 |
2,373.11 |
2,373.33 |
0.0K |
| 15:09 |
2,373.21 |
2,373.27 |
2,373.12 |
2,373.12 |
0.0K |
| 15:10 |
2,373.04 |
2,373.04 |
2,372.53 |
2,372.53 |
0.0K |
| 15:11 |
2,372.11 |
2,372.11 |
2,371.37 |
2,371.37 |
0.0K |
| 15:12 |
2,371.30 |
2,372.42 |
2,371.30 |
2,372.42 |
0.0K |
| 15:13 |
2,372.69 |
2,372.71 |
2,372.65 |
2,372.66 |
0.0K |
| 15:14 |
2,372.70 |
2,372.70 |
2,372.43 |
2,372.43 |
0.0K |
| 15:15 |
2,372.46 |
2,372.64 |
2,372.38 |
2,372.64 |
0.0K |
| 15:16 |
2,372.63 |
2,372.73 |
2,372.52 |
2,372.52 |
0.0K |
| 15:17 |
2,372.00 |
2,372.00 |
2,371.07 |
2,371.07 |
0.0K |
| 15:18 |
2,370.64 |
2,371.07 |
2,370.62 |
2,371.07 |
0.0K |
| 15:19 |
2,371.29 |
2,371.78 |
2,371.29 |
2,371.68 |
0.0K |
| 15:20 |
2,372.03 |
2,372.40 |
2,371.98 |
2,371.98 |
0.0K |
| 15:21 |
2,372.27 |
2,372.36 |
2,372.16 |
2,372.18 |
0.0K |
| 15:22 |
2,371.55 |
2,371.55 |
2,370.96 |
2,370.96 |
0.0K |
| 15:23 |
2,371.07 |
2,371.32 |
2,370.83 |
2,371.32 |
0.0K |
| 15:24 |
2,371.82 |
2,372.11 |
2,371.79 |
2,372.11 |
0.0K |
| 15:25 |
2,371.93 |
2,371.93 |
2,371.80 |
2,371.80 |
0.0K |
| 15:26 |
2,371.81 |
2,371.86 |
2,371.44 |
2,371.49 |
0.0K |
| 15:27 |
2,371.08 |
2,371.54 |
2,371.08 |
2,371.51 |
0.0K |
| 15:28 |
2,371.65 |
2,372.20 |
2,371.65 |
2,372.15 |
0.0K |
| 15:29 |
2,372.47 |
2,372.49 |
2,372.29 |
2,372.49 |
0.0K |
| 15:30 |
2,372.74 |
2,372.74 |
2,371.35 |
2,371.35 |
0.0K |
| 15:31 |
2,371.10 |
2,371.46 |
2,370.99 |
2,371.46 |
0.0K |
| 15:32 |
2,371.51 |
2,371.51 |
2,371.20 |
2,371.20 |
0.0K |
| 15:33 |
2,370.84 |
2,371.03 |
2,370.75 |
2,370.75 |
0.0K |
| 15:34 |
2,371.01 |
2,371.41 |
2,371.01 |
2,371.41 |
0.0K |
| 15:35 |
2,371.49 |
2,371.63 |
2,371.14 |
2,371.16 |
0.0K |
| 15:36 |
2,371.04 |
2,371.66 |
2,370.97 |
2,371.66 |
0.0K |
| 15:37 |
2,371.83 |
2,372.18 |
2,371.83 |
2,371.89 |
0.0K |
| 15:38 |
2,371.93 |
2,372.15 |
2,371.83 |
2,371.83 |
0.0K |
| 15:39 |
2,372.28 |
2,372.41 |
2,372.28 |
2,372.41 |
0.0K |
| 15:40 |
2,372.54 |
2,372.77 |
2,372.37 |
2,372.38 |
0.0K |
| 15:41 |
2,372.41 |
2,372.59 |
2,372.32 |
2,372.49 |
0.0K |
| 15:42 |
2,372.48 |
2,372.81 |
2,372.41 |
2,372.81 |
0.0K |
| 15:43 |
2,372.86 |
2,373.43 |
2,372.86 |
2,373.43 |
0.0K |
| 15:44 |
2,373.72 |
2,373.72 |
2,373.32 |
2,373.56 |
0.0K |
| 15:45 |
2,373.25 |
2,373.25 |
2,372.41 |
2,372.41 |
0.0K |
| 15:46 |
2,372.38 |
2,372.53 |
2,372.38 |
2,372.43 |
0.0K |
| 15:47 |
2,372.19 |
2,373.10 |
2,372.19 |
2,373.10 |
0.0K |
| 15:48 |
2,372.87 |
2,373.12 |
2,372.85 |
2,373.12 |
0.0K |
| 15:49 |
2,373.31 |
2,373.97 |
2,373.27 |
2,373.97 |
0.0K |
| 15:50 |
2,374.08 |
2,377.06 |
2,374.08 |
2,377.06 |
0.0K |
| 15:51 |
2,376.24 |
2,376.24 |
2,375.10 |
2,375.66 |
0.0K |
| 15:52 |
2,375.59 |
2,376.46 |
2,375.59 |
2,376.46 |
0.0K |
| 15:53 |
2,376.71 |
2,376.71 |
2,376.35 |
2,376.35 |
0.0K |
| 15:54 |
2,376.97 |
2,377.04 |
2,376.93 |
2,377.04 |
0.0K |
| 15:55 |
2,377.08 |
2,377.16 |
2,376.76 |
2,377.10 |
0.0K |
| 15:56 |
2,377.09 |
2,377.46 |
2,376.95 |
2,377.20 |
0.0K |
| 15:57 |
2,377.64 |
2,377.64 |
2,377.15 |
2,377.15 |
0.0K |
| 15:58 |
2,377.11 |
2,377.11 |
2,376.66 |
2,376.72 |
0.0K |
| 15:59 |
2,376.79 |
2,377.20 |
2,376.79 |
2,376.96 |
0.0K |
| 16:00 |
2,376.35 |
2,376.54 |
2,376.35 |
2,376.54 |
0.0K |
| 16:01 |
2,376.54 |
2,376.54 |
2,376.54 |
2,376.54 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|