| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,432.96 |
2,432.96 |
2,425.76 |
2,426.86 |
0.0K |
| 09:31 |
2,425.60 |
2,425.60 |
2,422.00 |
2,422.78 |
0.0K |
| 09:32 |
2,422.10 |
2,422.52 |
2,421.87 |
2,422.52 |
0.0K |
| 09:33 |
2,422.71 |
2,422.80 |
2,421.56 |
2,421.56 |
0.0K |
| 09:34 |
2,420.95 |
2,421.42 |
2,420.95 |
2,421.42 |
0.0K |
| 09:35 |
2,421.83 |
2,421.83 |
2,421.35 |
2,421.78 |
0.0K |
| 09:36 |
2,422.68 |
2,426.21 |
2,422.68 |
2,426.21 |
0.0K |
| 09:37 |
2,427.67 |
2,429.34 |
2,427.67 |
2,429.34 |
0.0K |
| 09:38 |
2,429.69 |
2,429.78 |
2,429.19 |
2,429.58 |
0.0K |
| 09:39 |
2,429.43 |
2,429.43 |
2,428.00 |
2,428.00 |
0.0K |
| 09:40 |
2,427.56 |
2,429.15 |
2,427.56 |
2,429.15 |
0.0K |
| 09:41 |
2,429.49 |
2,429.49 |
2,428.65 |
2,429.31 |
0.0K |
| 09:42 |
2,430.00 |
2,431.33 |
2,429.99 |
2,429.99 |
0.0K |
| 09:43 |
2,430.12 |
2,430.79 |
2,430.08 |
2,430.79 |
0.0K |
| 09:44 |
2,431.11 |
2,431.25 |
2,430.83 |
2,430.83 |
0.0K |
| 09:45 |
2,430.79 |
2,430.79 |
2,428.79 |
2,429.92 |
0.0K |
| 09:46 |
2,429.48 |
2,429.48 |
2,429.03 |
2,429.07 |
0.0K |
| 09:47 |
2,428.59 |
2,428.82 |
2,428.22 |
2,428.82 |
0.0K |
| 09:48 |
2,429.71 |
2,430.73 |
2,429.71 |
2,430.19 |
0.0K |
| 09:49 |
2,430.49 |
2,431.80 |
2,430.49 |
2,431.58 |
0.0K |
| 09:50 |
2,432.04 |
2,432.49 |
2,432.04 |
2,432.49 |
0.0K |
| 09:51 |
2,431.98 |
2,431.98 |
2,430.95 |
2,430.95 |
0.0K |
| 09:52 |
2,430.68 |
2,430.89 |
2,430.46 |
2,430.46 |
0.0K |
| 09:53 |
2,430.83 |
2,430.83 |
2,430.41 |
2,430.41 |
0.0K |
| 09:54 |
2,430.06 |
2,430.60 |
2,430.06 |
2,430.60 |
0.0K |
| 09:55 |
2,430.55 |
2,430.55 |
2,429.78 |
2,429.78 |
0.0K |
| 09:56 |
2,429.67 |
2,429.89 |
2,429.40 |
2,429.40 |
0.0K |
| 09:57 |
2,429.26 |
2,429.36 |
2,428.73 |
2,428.73 |
0.0K |
| 09:58 |
2,428.53 |
2,428.53 |
2,427.12 |
2,427.12 |
0.0K |
| 09:59 |
2,426.82 |
2,426.82 |
2,425.69 |
2,425.69 |
0.0K |
| 10:00 |
2,425.36 |
2,426.57 |
2,425.36 |
2,426.14 |
0.0K |
| 10:01 |
2,426.15 |
2,427.00 |
2,426.15 |
2,426.26 |
0.0K |
| 10:02 |
2,426.79 |
2,426.79 |
2,425.37 |
2,425.57 |
0.0K |
| 10:03 |
2,425.50 |
2,427.09 |
2,425.50 |
2,427.09 |
0.0K |
| 10:04 |
2,428.09 |
2,429.62 |
2,428.09 |
2,429.62 |
0.0K |
| 10:05 |
2,429.74 |
2,431.55 |
2,429.74 |
2,431.55 |
0.0K |
| 10:06 |
2,431.57 |
2,433.02 |
2,431.47 |
2,433.02 |
0.0K |
| 10:07 |
2,432.64 |
2,432.79 |
2,432.10 |
2,432.10 |
0.0K |
| 10:08 |
2,431.98 |
2,432.14 |
2,431.90 |
2,431.90 |
0.0K |
| 10:09 |
2,432.79 |
2,433.26 |
2,432.79 |
2,433.26 |
0.0K |
| 10:10 |
2,433.37 |
2,433.64 |
2,433.31 |
2,433.64 |
0.0K |
| 10:11 |
2,433.49 |
2,433.49 |
2,432.83 |
2,432.83 |
0.0K |
| 10:12 |
2,432.86 |
2,433.29 |
2,432.26 |
2,432.26 |
0.0K |
| 10:13 |
2,432.25 |
2,432.97 |
2,432.25 |
2,432.97 |
0.0K |
| 10:14 |
2,433.40 |
2,434.40 |
2,433.40 |
2,434.12 |
0.0K |
| 10:15 |
2,434.12 |
2,435.47 |
2,434.12 |
2,435.47 |
0.0K |
| 10:16 |
2,435.49 |
2,435.57 |
2,435.38 |
2,435.57 |
0.0K |
| 10:17 |
2,435.40 |
2,435.44 |
2,435.21 |
2,435.44 |
0.0K |
| 10:18 |
2,435.72 |
2,435.72 |
2,435.34 |
2,435.34 |
0.0K |
| 10:19 |
2,435.23 |
2,435.23 |
2,434.93 |
2,434.93 |
0.0K |
| 10:20 |
2,434.97 |
2,435.14 |
2,434.67 |
2,435.14 |
0.0K |
| 10:21 |
2,435.64 |
2,435.89 |
2,435.64 |
2,435.89 |
0.0K |
| 10:22 |
2,435.71 |
2,436.25 |
2,435.71 |
2,436.25 |
0.0K |
| 10:23 |
2,436.24 |
2,437.20 |
2,436.24 |
2,437.20 |
0.0K |
| 10:24 |
2,436.97 |
2,437.59 |
2,436.97 |
2,437.45 |
0.0K |
| 10:25 |
2,437.27 |
2,437.45 |
2,436.55 |
2,436.55 |
0.0K |
| 10:26 |
2,436.36 |
2,436.83 |
2,436.28 |
2,436.83 |
0.0K |
| 10:27 |
2,436.89 |
2,436.89 |
2,436.37 |
2,436.37 |
0.0K |
| 10:28 |
2,436.51 |
2,436.60 |
2,436.20 |
2,436.20 |
0.0K |
| 10:29 |
2,436.08 |
2,436.08 |
2,435.66 |
2,435.66 |
0.0K |
| 10:30 |
2,435.50 |
2,435.50 |
2,435.29 |
2,435.29 |
0.0K |
| 10:31 |
2,435.17 |
2,435.17 |
2,433.55 |
2,433.55 |
0.0K |
| 10:32 |
2,433.40 |
2,434.07 |
2,433.40 |
2,433.93 |
0.0K |
| 10:33 |
2,433.90 |
2,434.35 |
2,433.90 |
2,434.15 |
0.0K |
| 10:34 |
2,434.23 |
2,434.23 |
2,433.57 |
2,433.64 |
0.0K |
| 10:35 |
2,433.56 |
2,433.56 |
2,432.79 |
2,433.04 |
0.0K |
| 10:36 |
2,432.79 |
2,433.35 |
2,432.54 |
2,433.35 |
0.0K |
| 10:37 |
2,433.46 |
2,434.19 |
2,433.46 |
2,434.19 |
0.0K |
| 10:38 |
2,434.44 |
2,434.44 |
2,434.23 |
2,434.23 |
0.0K |
| 10:39 |
2,434.26 |
2,435.33 |
2,434.26 |
2,435.33 |
0.0K |
| 10:40 |
2,435.27 |
2,435.58 |
2,435.27 |
2,435.52 |
0.0K |
| 10:41 |
2,435.24 |
2,435.72 |
2,435.24 |
2,435.72 |
0.0K |
| 10:42 |
2,435.82 |
2,435.90 |
2,435.69 |
2,435.90 |
0.0K |
| 10:43 |
2,436.03 |
2,436.03 |
2,435.47 |
2,435.47 |
0.0K |
| 10:44 |
2,435.46 |
2,435.95 |
2,435.43 |
2,435.95 |
0.0K |
| 10:45 |
2,435.38 |
2,435.50 |
2,435.25 |
2,435.50 |
0.0K |
| 10:46 |
2,435.43 |
2,435.53 |
2,435.43 |
2,435.53 |
0.0K |
| 10:47 |
2,435.72 |
2,436.30 |
2,435.72 |
2,436.13 |
0.0K |
| 10:48 |
2,436.33 |
2,436.33 |
2,435.90 |
2,435.90 |
0.0K |
| 10:49 |
2,435.85 |
2,436.05 |
2,435.76 |
2,436.05 |
0.0K |
| 10:50 |
2,436.33 |
2,436.45 |
2,435.99 |
2,436.13 |
0.0K |
| 10:51 |
2,436.01 |
2,436.44 |
2,436.01 |
2,436.44 |
0.0K |
| 10:52 |
2,436.47 |
2,436.90 |
2,436.47 |
2,436.90 |
0.0K |
| 10:53 |
2,436.84 |
2,437.10 |
2,436.84 |
2,437.10 |
0.0K |
| 10:54 |
2,437.22 |
2,437.63 |
2,437.22 |
2,437.63 |
0.0K |
| 10:55 |
2,437.58 |
2,439.07 |
2,437.58 |
2,439.07 |
0.0K |
| 10:56 |
2,439.16 |
2,439.45 |
2,439.16 |
2,439.45 |
0.0K |
| 10:57 |
2,439.53 |
2,439.85 |
2,439.53 |
2,439.85 |
0.0K |
| 10:58 |
2,439.88 |
2,439.88 |
2,439.53 |
2,439.53 |
0.0K |
| 10:59 |
2,439.63 |
2,439.63 |
2,439.28 |
2,439.28 |
0.0K |
| 11:00 |
2,439.49 |
2,439.97 |
2,439.49 |
2,439.97 |
0.0K |
| 11:01 |
2,439.95 |
2,439.95 |
2,439.16 |
2,439.16 |
0.0K |
| 11:02 |
2,438.98 |
2,439.38 |
2,438.95 |
2,438.95 |
0.0K |
| 11:03 |
2,439.01 |
2,439.01 |
2,438.64 |
2,438.64 |
0.0K |
| 11:04 |
2,438.22 |
2,438.44 |
2,437.99 |
2,438.44 |
0.0K |
| 11:05 |
2,438.44 |
2,438.72 |
2,438.44 |
2,438.69 |
0.0K |
| 11:06 |
2,438.87 |
2,439.10 |
2,438.81 |
2,439.10 |
0.0K |
| 11:07 |
2,438.67 |
2,438.67 |
2,438.21 |
2,438.21 |
0.0K |
| 11:08 |
2,438.16 |
2,438.16 |
2,437.57 |
2,437.68 |
0.0K |
| 11:09 |
2,437.81 |
2,438.05 |
2,437.81 |
2,438.04 |
0.0K |
| 11:10 |
2,438.10 |
2,438.10 |
2,437.63 |
2,437.63 |
0.0K |
| 11:11 |
2,437.99 |
2,438.27 |
2,437.99 |
2,438.27 |
0.0K |
| 11:12 |
2,438.12 |
2,438.18 |
2,438.12 |
2,438.14 |
0.0K |
| 11:13 |
2,438.09 |
2,438.24 |
2,437.99 |
2,438.24 |
0.0K |
| 11:14 |
2,438.28 |
2,438.36 |
2,438.28 |
2,438.29 |
0.0K |
| 11:15 |
2,438.17 |
2,438.17 |
2,437.74 |
2,438.10 |
0.0K |
| 11:16 |
2,438.10 |
2,438.59 |
2,438.08 |
2,438.59 |
0.0K |
| 11:17 |
2,438.73 |
2,439.01 |
2,438.63 |
2,439.01 |
0.0K |
| 11:18 |
2,439.00 |
2,439.00 |
2,438.65 |
2,438.65 |
0.0K |
| 11:19 |
2,438.80 |
2,439.28 |
2,438.80 |
2,439.02 |
0.0K |
| 11:20 |
2,439.05 |
2,439.67 |
2,439.05 |
2,439.67 |
0.0K |
| 11:21 |
2,439.74 |
2,440.03 |
2,439.74 |
2,440.01 |
0.0K |
| 11:22 |
2,440.25 |
2,440.37 |
2,440.23 |
2,440.23 |
0.0K |
| 11:23 |
2,440.00 |
2,440.00 |
2,439.49 |
2,439.88 |
0.0K |
| 11:24 |
2,440.02 |
2,440.73 |
2,440.02 |
2,440.73 |
0.0K |
| 11:25 |
2,440.66 |
2,440.70 |
2,440.58 |
2,440.68 |
0.0K |
| 11:26 |
2,440.61 |
2,440.83 |
2,440.61 |
2,440.71 |
0.0K |
| 11:27 |
2,440.69 |
2,440.79 |
2,440.46 |
2,440.53 |
0.0K |
| 11:28 |
2,440.55 |
2,440.57 |
2,440.48 |
2,440.56 |
0.0K |
| 11:29 |
2,440.45 |
2,440.45 |
2,439.01 |
2,439.01 |
0.0K |
| 11:30 |
2,439.33 |
2,439.33 |
2,438.35 |
2,438.35 |
0.0K |
| 11:31 |
2,438.32 |
2,438.33 |
2,437.03 |
2,437.03 |
0.0K |
| 11:32 |
2,437.00 |
2,437.00 |
2,436.46 |
2,436.54 |
0.0K |
| 11:33 |
2,436.47 |
2,436.84 |
2,436.47 |
2,436.84 |
0.0K |
| 11:34 |
2,436.85 |
2,436.85 |
2,436.27 |
2,436.27 |
0.0K |
| 11:35 |
2,436.22 |
2,436.32 |
2,435.93 |
2,436.32 |
0.0K |
| 11:36 |
2,436.54 |
2,436.70 |
2,436.54 |
2,436.65 |
0.0K |
| 11:37 |
2,436.75 |
2,437.05 |
2,436.75 |
2,437.01 |
0.0K |
| 11:38 |
2,437.08 |
2,437.18 |
2,436.77 |
2,436.77 |
0.0K |
| 11:39 |
2,436.81 |
2,436.81 |
2,436.11 |
2,436.11 |
0.0K |
| 11:40 |
2,436.15 |
2,436.20 |
2,436.03 |
2,436.20 |
0.0K |
| 11:41 |
2,436.10 |
2,436.68 |
2,436.10 |
2,436.68 |
0.0K |
| 11:42 |
2,436.66 |
2,436.66 |
2,436.39 |
2,436.39 |
0.0K |
| 11:43 |
2,436.25 |
2,436.25 |
2,435.76 |
2,435.96 |
0.0K |
| 11:44 |
2,435.83 |
2,435.83 |
2,435.68 |
2,435.68 |
0.0K |
| 11:45 |
2,435.65 |
2,435.65 |
2,435.28 |
2,435.36 |
0.0K |
| 11:46 |
2,435.36 |
2,435.36 |
2,433.95 |
2,433.95 |
0.0K |
| 11:47 |
2,433.74 |
2,433.87 |
2,433.20 |
2,433.20 |
0.0K |
| 11:48 |
2,433.26 |
2,433.41 |
2,433.09 |
2,433.09 |
0.0K |
| 11:49 |
2,433.13 |
2,433.19 |
2,433.00 |
2,433.00 |
0.0K |
| 11:50 |
2,432.87 |
2,432.87 |
2,432.36 |
2,432.36 |
0.0K |
| 11:51 |
2,432.32 |
2,432.32 |
2,432.15 |
2,432.15 |
0.0K |
| 11:52 |
2,431.99 |
2,431.99 |
2,431.84 |
2,431.93 |
0.0K |
| 11:53 |
2,431.96 |
2,432.21 |
2,431.96 |
2,432.21 |
0.0K |
| 11:54 |
2,432.52 |
2,432.52 |
2,431.89 |
2,431.89 |
0.0K |
| 11:55 |
2,431.68 |
2,431.68 |
2,430.71 |
2,430.71 |
0.0K |
| 11:56 |
2,430.05 |
2,430.05 |
2,428.43 |
2,428.43 |
0.0K |
| 11:57 |
2,429.08 |
2,429.08 |
2,428.66 |
2,428.66 |
0.0K |
| 11:58 |
2,428.90 |
2,428.91 |
2,428.79 |
2,428.91 |
0.0K |
| 11:59 |
2,429.20 |
2,429.34 |
2,428.86 |
2,428.86 |
0.0K |
| 12:00 |
2,429.01 |
2,429.73 |
2,429.01 |
2,429.73 |
0.0K |
| 12:01 |
2,429.94 |
2,430.07 |
2,429.89 |
2,429.90 |
0.0K |
| 12:02 |
2,429.83 |
2,430.10 |
2,429.83 |
2,430.00 |
0.0K |
| 12:03 |
2,430.01 |
2,430.01 |
2,429.36 |
2,429.36 |
0.0K |
| 12:04 |
2,428.98 |
2,429.10 |
2,428.80 |
2,429.10 |
0.0K |
| 12:05 |
2,429.69 |
2,429.90 |
2,429.69 |
2,429.89 |
0.0K |
| 12:06 |
2,430.07 |
2,430.24 |
2,430.07 |
2,430.19 |
0.0K |
| 12:07 |
2,430.59 |
2,430.59 |
2,430.31 |
2,430.36 |
0.0K |
| 12:08 |
2,430.33 |
2,430.87 |
2,430.33 |
2,430.82 |
0.0K |
| 12:09 |
2,430.79 |
2,430.79 |
2,430.66 |
2,430.66 |
0.0K |
| 12:10 |
2,430.56 |
2,430.56 |
2,429.51 |
2,429.51 |
0.0K |
| 12:11 |
2,429.93 |
2,430.00 |
2,429.68 |
2,429.68 |
0.0K |
| 12:12 |
2,429.72 |
2,429.75 |
2,429.65 |
2,429.75 |
0.0K |
| 12:13 |
2,429.66 |
2,429.66 |
2,429.11 |
2,429.16 |
0.0K |
| 12:14 |
2,428.95 |
2,428.95 |
2,428.82 |
2,428.82 |
0.0K |
| 12:15 |
2,428.70 |
2,428.70 |
2,428.14 |
2,428.14 |
0.0K |
| 12:16 |
2,428.14 |
2,428.18 |
2,427.43 |
2,427.43 |
0.0K |
| 12:17 |
2,427.10 |
2,427.10 |
2,426.64 |
2,427.05 |
0.0K |
| 12:18 |
2,427.55 |
2,427.77 |
2,427.34 |
2,427.34 |
0.0K |
| 12:19 |
2,427.30 |
2,427.45 |
2,427.30 |
2,427.45 |
0.0K |
| 12:20 |
2,427.58 |
2,427.63 |
2,427.18 |
2,427.18 |
0.0K |
| 12:21 |
2,427.24 |
2,427.87 |
2,427.24 |
2,427.87 |
0.0K |
| 12:22 |
2,428.26 |
2,428.28 |
2,428.24 |
2,428.24 |
0.0K |
| 12:23 |
2,428.38 |
2,428.38 |
2,427.95 |
2,428.09 |
0.0K |
| 12:24 |
2,428.15 |
2,428.15 |
2,427.55 |
2,427.55 |
0.0K |
| 12:25 |
2,427.54 |
2,428.03 |
2,427.54 |
2,428.03 |
0.0K |
| 12:26 |
2,428.20 |
2,429.01 |
2,428.20 |
2,429.01 |
0.0K |
| 12:27 |
2,428.97 |
2,428.99 |
2,428.73 |
2,428.73 |
0.0K |
| 12:28 |
2,428.83 |
2,428.85 |
2,428.75 |
2,428.75 |
0.0K |
| 12:29 |
2,428.59 |
2,428.60 |
2,428.45 |
2,428.46 |
0.0K |
| 12:30 |
2,428.58 |
2,428.59 |
2,428.55 |
2,428.55 |
0.0K |
| 12:31 |
2,428.59 |
2,429.07 |
2,428.59 |
2,429.07 |
0.0K |
| 12:32 |
2,429.11 |
2,429.11 |
2,428.49 |
2,428.49 |
0.0K |
| 12:33 |
2,428.82 |
2,428.82 |
2,428.60 |
2,428.60 |
0.0K |
| 12:34 |
2,428.63 |
2,428.83 |
2,428.63 |
2,428.73 |
0.0K |
| 12:35 |
2,428.80 |
2,428.93 |
2,428.79 |
2,428.93 |
0.0K |
| 12:36 |
2,428.83 |
2,428.83 |
2,428.61 |
2,428.61 |
0.0K |
| 12:37 |
2,428.55 |
2,428.71 |
2,428.55 |
2,428.60 |
0.0K |
| 12:38 |
2,428.97 |
2,429.06 |
2,428.75 |
2,428.75 |
0.0K |
| 12:39 |
2,428.78 |
2,428.78 |
2,428.74 |
2,428.76 |
0.0K |
| 12:40 |
2,428.38 |
2,428.42 |
2,428.14 |
2,428.14 |
0.0K |
| 12:41 |
2,428.39 |
2,428.63 |
2,427.84 |
2,427.84 |
0.0K |
| 12:42 |
2,427.74 |
2,428.52 |
2,427.74 |
2,428.27 |
0.0K |
| 12:43 |
2,428.36 |
2,428.55 |
2,428.35 |
2,428.55 |
0.0K |
| 12:44 |
2,428.86 |
2,428.86 |
2,428.73 |
2,428.73 |
0.0K |
| 12:45 |
2,428.66 |
2,428.69 |
2,428.53 |
2,428.58 |
0.0K |
| 12:46 |
2,428.57 |
2,428.57 |
2,428.33 |
2,428.51 |
0.0K |
| 12:47 |
2,428.33 |
2,428.33 |
2,428.23 |
2,428.25 |
0.0K |
| 12:48 |
2,428.37 |
2,428.37 |
2,428.19 |
2,428.27 |
0.0K |
| 12:49 |
2,428.21 |
2,428.27 |
2,428.02 |
2,428.02 |
0.0K |
| 12:50 |
2,427.85 |
2,428.04 |
2,427.78 |
2,427.81 |
0.0K |
| 12:51 |
2,427.74 |
2,428.08 |
2,427.72 |
2,427.73 |
0.0K |
| 12:52 |
2,427.71 |
2,427.71 |
2,427.13 |
2,427.13 |
0.0K |
| 12:53 |
2,426.62 |
2,426.66 |
2,426.49 |
2,426.49 |
0.0K |
| 12:54 |
2,426.49 |
2,427.25 |
2,426.49 |
2,427.25 |
0.0K |
| 12:55 |
2,427.59 |
2,427.59 |
2,427.32 |
2,427.32 |
0.0K |
| 12:56 |
2,427.83 |
2,428.22 |
2,427.76 |
2,428.22 |
0.0K |
| 12:57 |
2,428.53 |
2,428.53 |
2,427.67 |
2,427.67 |
0.0K |
| 12:58 |
2,427.54 |
2,427.62 |
2,427.53 |
2,427.55 |
0.0K |
| 12:59 |
2,427.48 |
2,427.66 |
2,427.48 |
2,427.60 |
0.0K |
| 13:00 |
2,427.55 |
2,428.11 |
2,427.55 |
2,428.10 |
0.0K |
| 13:01 |
2,428.41 |
2,428.69 |
2,428.41 |
2,428.69 |
0.0K |
| 13:02 |
2,429.02 |
2,429.36 |
2,429.02 |
2,429.36 |
0.0K |
| 13:03 |
2,429.44 |
2,429.79 |
2,429.44 |
2,429.79 |
0.0K |
| 13:04 |
2,429.99 |
2,430.94 |
2,429.99 |
2,430.94 |
0.0K |
| 13:05 |
2,431.00 |
2,431.23 |
2,430.99 |
2,430.99 |
0.0K |
| 13:06 |
2,430.69 |
2,432.07 |
2,430.69 |
2,432.07 |
0.0K |
| 13:07 |
2,432.39 |
2,432.84 |
2,432.39 |
2,432.84 |
0.0K |
| 13:08 |
2,433.18 |
2,433.18 |
2,432.92 |
2,432.92 |
0.0K |
| 13:09 |
2,432.69 |
2,432.78 |
2,432.69 |
2,432.78 |
0.0K |
| 13:10 |
2,432.70 |
2,432.70 |
2,432.55 |
2,432.55 |
0.0K |
| 13:11 |
2,432.62 |
2,432.86 |
2,432.59 |
2,432.59 |
0.0K |
| 13:12 |
2,432.64 |
2,433.04 |
2,432.64 |
2,433.04 |
0.0K |
| 13:13 |
2,433.14 |
2,433.40 |
2,433.14 |
2,433.28 |
0.0K |
| 13:14 |
2,433.14 |
2,433.14 |
2,432.99 |
2,432.99 |
0.0K |
| 13:15 |
2,432.90 |
2,433.03 |
2,432.90 |
2,433.03 |
0.0K |
| 13:16 |
2,433.09 |
2,433.09 |
2,433.02 |
2,433.02 |
0.0K |
| 13:17 |
2,432.93 |
2,433.02 |
2,432.93 |
2,433.02 |
0.0K |
| 13:18 |
2,433.08 |
2,433.38 |
2,433.08 |
2,433.36 |
0.0K |
| 13:19 |
2,433.26 |
2,433.37 |
2,433.26 |
2,433.37 |
0.0K |
| 13:20 |
2,433.35 |
2,433.46 |
2,433.35 |
2,433.46 |
0.0K |
| 13:21 |
2,433.55 |
2,433.58 |
2,433.45 |
2,433.58 |
0.0K |
| 13:22 |
2,433.62 |
2,433.92 |
2,433.62 |
2,433.78 |
0.0K |
| 13:23 |
2,433.74 |
2,433.82 |
2,433.70 |
2,433.76 |
0.0K |
| 13:24 |
2,433.74 |
2,433.74 |
2,433.25 |
2,433.25 |
0.0K |
| 13:25 |
2,433.14 |
2,433.62 |
2,433.13 |
2,433.62 |
0.0K |
| 13:26 |
2,433.59 |
2,433.70 |
2,433.59 |
2,433.70 |
0.0K |
| 13:27 |
2,433.76 |
2,433.94 |
2,433.54 |
2,433.54 |
0.0K |
| 13:28 |
2,433.46 |
2,433.46 |
2,433.03 |
2,433.03 |
0.0K |
| 13:29 |
2,433.02 |
2,433.02 |
2,432.51 |
2,432.51 |
0.0K |
| 13:30 |
2,432.44 |
2,432.57 |
2,432.44 |
2,432.45 |
0.0K |
| 13:31 |
2,432.75 |
2,432.92 |
2,432.64 |
2,432.92 |
0.0K |
| 13:32 |
2,433.00 |
2,433.09 |
2,433.00 |
2,433.09 |
0.0K |
| 13:33 |
2,433.12 |
2,433.28 |
2,433.11 |
2,433.28 |
0.0K |
| 13:34 |
2,433.53 |
2,433.69 |
2,433.53 |
2,433.69 |
0.0K |
| 13:35 |
2,433.99 |
2,434.27 |
2,433.99 |
2,434.06 |
0.0K |
| 13:36 |
2,433.84 |
2,433.84 |
2,433.56 |
2,433.56 |
0.0K |
| 13:37 |
2,433.69 |
2,433.69 |
2,433.19 |
2,433.19 |
0.0K |
| 13:38 |
2,433.31 |
2,433.51 |
2,433.15 |
2,433.15 |
0.0K |
| 13:39 |
2,433.11 |
2,433.34 |
2,433.11 |
2,433.24 |
0.0K |
| 13:40 |
2,433.14 |
2,433.14 |
2,432.42 |
2,432.42 |
0.0K |
| 13:41 |
2,432.24 |
2,432.25 |
2,431.89 |
2,431.89 |
0.0K |
| 13:42 |
2,432.02 |
2,432.02 |
2,431.18 |
2,431.18 |
0.0K |
| 13:43 |
2,431.16 |
2,431.16 |
2,430.94 |
2,430.95 |
0.0K |
| 13:44 |
2,430.94 |
2,430.94 |
2,430.30 |
2,430.30 |
0.0K |
| 13:45 |
2,430.42 |
2,430.42 |
2,430.31 |
2,430.37 |
0.0K |
| 13:46 |
2,430.37 |
2,430.37 |
2,429.96 |
2,430.33 |
0.0K |
| 13:47 |
2,430.58 |
2,430.68 |
2,430.58 |
2,430.67 |
0.0K |
| 13:48 |
2,430.54 |
2,430.61 |
2,430.54 |
2,430.59 |
0.0K |
| 13:49 |
2,430.74 |
2,431.11 |
2,430.74 |
2,431.11 |
0.0K |
| 13:50 |
2,431.12 |
2,431.35 |
2,431.12 |
2,431.35 |
0.0K |
| 13:51 |
2,431.69 |
2,432.22 |
2,431.69 |
2,432.22 |
0.0K |
| 13:52 |
2,432.10 |
2,432.10 |
2,431.31 |
2,431.31 |
0.0K |
| 13:53 |
2,430.88 |
2,430.89 |
2,430.80 |
2,430.89 |
0.0K |
| 13:54 |
2,430.83 |
2,431.19 |
2,430.83 |
2,431.19 |
0.0K |
| 13:55 |
2,431.10 |
2,431.21 |
2,431.10 |
2,431.21 |
0.0K |
| 13:56 |
2,431.32 |
2,431.33 |
2,430.91 |
2,430.91 |
0.0K |
| 13:57 |
2,430.72 |
2,431.03 |
2,430.59 |
2,431.03 |
0.0K |
| 13:58 |
2,431.02 |
2,431.24 |
2,431.02 |
2,431.16 |
0.0K |
| 13:59 |
2,431.00 |
2,431.15 |
2,430.93 |
2,431.07 |
0.0K |
| 14:00 |
2,431.15 |
2,431.31 |
2,430.95 |
2,431.31 |
0.0K |
| 14:01 |
2,431.39 |
2,432.01 |
2,431.39 |
2,432.01 |
0.0K |
| 14:02 |
2,431.99 |
2,432.43 |
2,431.99 |
2,432.35 |
0.0K |
| 14:03 |
2,432.19 |
2,432.33 |
2,432.13 |
2,432.33 |
0.0K |
| 14:04 |
2,432.51 |
2,432.71 |
2,432.51 |
2,432.65 |
0.0K |
| 14:05 |
2,432.75 |
2,433.14 |
2,432.75 |
2,433.14 |
0.0K |
| 14:06 |
2,433.27 |
2,433.68 |
2,433.27 |
2,433.68 |
0.0K |
| 14:07 |
2,433.63 |
2,433.75 |
2,433.59 |
2,433.75 |
0.0K |
| 14:08 |
2,433.77 |
2,433.95 |
2,433.70 |
2,433.89 |
0.0K |
| 14:09 |
2,433.96 |
2,434.10 |
2,433.96 |
2,434.07 |
0.0K |
| 14:10 |
2,433.85 |
2,433.85 |
2,433.56 |
2,433.56 |
0.0K |
| 14:11 |
2,433.73 |
2,433.92 |
2,433.70 |
2,433.70 |
0.0K |
| 14:12 |
2,433.68 |
2,433.68 |
2,433.22 |
2,433.22 |
0.0K |
| 14:13 |
2,433.40 |
2,433.44 |
2,433.36 |
2,433.44 |
0.0K |
| 14:14 |
2,433.41 |
2,433.68 |
2,433.39 |
2,433.68 |
0.0K |
| 14:15 |
2,433.76 |
2,434.21 |
2,433.76 |
2,434.21 |
0.0K |
| 14:16 |
2,434.39 |
2,434.39 |
2,434.19 |
2,434.19 |
0.0K |
| 14:17 |
2,434.36 |
2,434.40 |
2,434.28 |
2,434.28 |
0.0K |
| 14:18 |
2,434.09 |
2,434.20 |
2,434.09 |
2,434.20 |
0.0K |
| 14:19 |
2,434.07 |
2,434.07 |
2,433.63 |
2,433.63 |
0.0K |
| 14:20 |
2,433.62 |
2,433.62 |
2,433.35 |
2,433.35 |
0.0K |
| 14:21 |
2,433.34 |
2,433.85 |
2,433.32 |
2,433.32 |
0.0K |
| 14:22 |
2,433.49 |
2,433.49 |
2,433.09 |
2,433.15 |
0.0K |
| 14:23 |
2,433.14 |
2,433.68 |
2,433.14 |
2,433.68 |
0.0K |
| 14:24 |
2,433.68 |
2,434.00 |
2,433.68 |
2,433.90 |
0.0K |
| 14:25 |
2,433.79 |
2,433.79 |
2,433.34 |
2,433.34 |
0.0K |
| 14:26 |
2,433.01 |
2,433.01 |
2,432.94 |
2,432.95 |
0.0K |
| 14:27 |
2,432.69 |
2,432.69 |
2,432.48 |
2,432.56 |
0.0K |
| 14:28 |
2,432.68 |
2,432.68 |
2,432.40 |
2,432.44 |
0.0K |
| 14:29 |
2,432.72 |
2,433.42 |
2,432.72 |
2,433.42 |
0.0K |
| 14:30 |
2,433.37 |
2,433.53 |
2,433.36 |
2,433.36 |
0.0K |
| 14:31 |
2,433.56 |
2,434.08 |
2,433.54 |
2,434.08 |
0.0K |
| 14:32 |
2,434.07 |
2,434.33 |
2,434.07 |
2,434.33 |
0.0K |
| 14:33 |
2,434.33 |
2,434.39 |
2,434.09 |
2,434.39 |
0.0K |
| 14:34 |
2,434.66 |
2,434.94 |
2,434.66 |
2,434.94 |
0.0K |
| 14:35 |
2,435.18 |
2,435.42 |
2,435.18 |
2,435.42 |
0.0K |
| 14:36 |
2,435.36 |
2,435.62 |
2,435.19 |
2,435.59 |
0.0K |
| 14:37 |
2,435.85 |
2,435.85 |
2,435.58 |
2,435.69 |
0.0K |
| 14:38 |
2,435.87 |
2,435.87 |
2,435.74 |
2,435.76 |
0.0K |
| 14:39 |
2,435.85 |
2,436.12 |
2,435.84 |
2,436.12 |
0.0K |
| 14:40 |
2,436.04 |
2,436.04 |
2,435.69 |
2,435.69 |
0.0K |
| 14:41 |
2,435.75 |
2,435.89 |
2,435.75 |
2,435.86 |
0.0K |
| 14:42 |
2,435.87 |
2,435.87 |
2,435.51 |
2,435.85 |
0.0K |
| 14:43 |
2,435.89 |
2,435.89 |
2,435.81 |
2,435.81 |
0.0K |
| 14:44 |
2,435.86 |
2,435.86 |
2,435.67 |
2,435.67 |
0.0K |
| 14:45 |
2,435.63 |
2,435.81 |
2,435.53 |
2,435.81 |
0.0K |
| 14:46 |
2,436.29 |
2,436.29 |
2,436.10 |
2,436.15 |
0.0K |
| 14:47 |
2,436.25 |
2,436.31 |
2,436.05 |
2,436.05 |
0.0K |
| 14:48 |
2,436.20 |
2,436.28 |
2,436.20 |
2,436.28 |
0.0K |
| 14:49 |
2,436.26 |
2,436.30 |
2,436.25 |
2,436.25 |
0.0K |
| 14:50 |
2,436.26 |
2,436.45 |
2,436.12 |
2,436.45 |
0.0K |
| 14:51 |
2,436.50 |
2,436.50 |
2,436.26 |
2,436.32 |
0.0K |
| 14:52 |
2,435.96 |
2,435.96 |
2,435.80 |
2,435.80 |
0.0K |
| 14:53 |
2,435.66 |
2,435.86 |
2,435.66 |
2,435.75 |
0.0K |
| 14:54 |
2,435.64 |
2,435.76 |
2,435.63 |
2,435.76 |
0.0K |
| 14:55 |
2,435.80 |
2,435.89 |
2,435.80 |
2,435.89 |
0.0K |
| 14:56 |
2,435.72 |
2,436.15 |
2,435.71 |
2,436.15 |
0.0K |
| 14:57 |
2,436.09 |
2,436.09 |
2,435.75 |
2,435.75 |
0.0K |
| 14:58 |
2,435.70 |
2,435.70 |
2,435.25 |
2,435.25 |
0.0K |
| 14:59 |
2,435.07 |
2,435.18 |
2,435.05 |
2,435.05 |
0.0K |
| 15:00 |
2,434.90 |
2,434.90 |
2,434.61 |
2,434.61 |
0.0K |
| 15:01 |
2,434.79 |
2,434.95 |
2,434.73 |
2,434.95 |
0.0K |
| 15:02 |
2,435.17 |
2,435.18 |
2,434.92 |
2,434.92 |
0.0K |
| 15:03 |
2,435.16 |
2,435.94 |
2,435.16 |
2,435.94 |
0.0K |
| 15:04 |
2,435.97 |
2,435.97 |
2,435.86 |
2,435.89 |
0.0K |
| 15:05 |
2,435.88 |
2,436.12 |
2,435.88 |
2,436.09 |
0.0K |
| 15:06 |
2,436.19 |
2,436.19 |
2,435.75 |
2,435.75 |
0.0K |
| 15:07 |
2,435.74 |
2,435.94 |
2,435.74 |
2,435.93 |
0.0K |
| 15:08 |
2,435.99 |
2,435.99 |
2,435.63 |
2,435.63 |
0.0K |
| 15:09 |
2,435.63 |
2,435.74 |
2,435.53 |
2,435.61 |
0.0K |
| 15:10 |
2,435.47 |
2,435.49 |
2,435.05 |
2,435.05 |
0.0K |
| 15:11 |
2,434.70 |
2,434.96 |
2,434.70 |
2,434.87 |
0.0K |
| 15:12 |
2,434.86 |
2,434.86 |
2,434.43 |
2,434.43 |
0.0K |
| 15:13 |
2,434.40 |
2,434.90 |
2,434.40 |
2,434.90 |
0.0K |
| 15:14 |
2,435.06 |
2,435.24 |
2,435.06 |
2,435.24 |
0.0K |
| 15:15 |
2,435.22 |
2,435.27 |
2,435.15 |
2,435.15 |
0.0K |
| 15:16 |
2,434.97 |
2,435.31 |
2,434.97 |
2,435.31 |
0.0K |
| 15:17 |
2,435.36 |
2,435.36 |
2,435.08 |
2,435.08 |
0.0K |
| 15:18 |
2,435.02 |
2,435.02 |
2,434.84 |
2,434.84 |
0.0K |
| 15:19 |
2,434.95 |
2,435.28 |
2,434.95 |
2,435.03 |
0.0K |
| 15:20 |
2,435.03 |
2,435.60 |
2,434.97 |
2,435.60 |
0.0K |
| 15:21 |
2,435.62 |
2,435.62 |
2,435.38 |
2,435.38 |
0.0K |
| 15:22 |
2,435.36 |
2,435.42 |
2,435.30 |
2,435.37 |
0.0K |
| 15:23 |
2,435.49 |
2,435.49 |
2,435.41 |
2,435.48 |
0.0K |
| 15:24 |
2,435.54 |
2,435.54 |
2,435.41 |
2,435.47 |
0.0K |
| 15:25 |
2,435.83 |
2,436.00 |
2,435.76 |
2,436.00 |
0.0K |
| 15:26 |
2,436.14 |
2,436.29 |
2,435.77 |
2,435.77 |
0.0K |
| 15:27 |
2,435.78 |
2,435.95 |
2,435.78 |
2,435.95 |
0.0K |
| 15:28 |
2,435.94 |
2,436.21 |
2,435.94 |
2,436.21 |
0.0K |
| 15:29 |
2,436.16 |
2,436.16 |
2,435.85 |
2,435.85 |
0.0K |
| 15:30 |
2,435.80 |
2,436.22 |
2,435.80 |
2,435.88 |
0.0K |
| 15:31 |
2,435.89 |
2,436.05 |
2,435.78 |
2,436.05 |
0.0K |
| 15:32 |
2,435.86 |
2,435.86 |
2,435.45 |
2,435.45 |
0.0K |
| 15:33 |
2,435.53 |
2,436.12 |
2,435.53 |
2,436.12 |
0.0K |
| 15:34 |
2,435.96 |
2,435.97 |
2,435.69 |
2,435.69 |
0.0K |
| 15:35 |
2,435.71 |
2,436.29 |
2,435.55 |
2,436.29 |
0.0K |
| 15:36 |
2,436.14 |
2,436.14 |
2,435.67 |
2,435.67 |
0.0K |
| 15:37 |
2,435.46 |
2,435.59 |
2,435.46 |
2,435.59 |
0.0K |
| 15:38 |
2,435.56 |
2,435.56 |
2,435.21 |
2,435.21 |
0.0K |
| 15:39 |
2,435.18 |
2,435.35 |
2,435.18 |
2,435.33 |
0.0K |
| 15:40 |
2,435.12 |
2,435.12 |
2,434.92 |
2,434.95 |
0.0K |
| 15:41 |
2,435.01 |
2,435.01 |
2,434.59 |
2,434.59 |
0.0K |
| 15:42 |
2,434.58 |
2,434.58 |
2,434.38 |
2,434.38 |
0.0K |
| 15:43 |
2,434.51 |
2,434.51 |
2,434.28 |
2,434.36 |
0.0K |
| 15:44 |
2,434.23 |
2,434.23 |
2,434.09 |
2,434.09 |
0.0K |
| 15:45 |
2,434.05 |
2,434.05 |
2,433.89 |
2,433.89 |
0.0K |
| 15:46 |
2,433.97 |
2,433.97 |
2,433.78 |
2,433.78 |
0.0K |
| 15:47 |
2,433.77 |
2,433.77 |
2,433.68 |
2,433.70 |
0.0K |
| 15:48 |
2,433.47 |
2,433.47 |
2,432.93 |
2,432.93 |
0.0K |
| 15:49 |
2,432.74 |
2,433.13 |
2,432.74 |
2,433.13 |
0.0K |
| 15:50 |
2,433.37 |
2,433.37 |
2,431.62 |
2,431.62 |
0.0K |
| 15:51 |
2,431.34 |
2,431.71 |
2,430.87 |
2,431.48 |
0.0K |
| 15:52 |
2,431.57 |
2,431.57 |
2,430.58 |
2,430.71 |
0.0K |
| 15:53 |
2,431.01 |
2,431.70 |
2,431.01 |
2,431.70 |
0.0K |
| 15:54 |
2,431.85 |
2,431.85 |
2,431.35 |
2,431.35 |
0.0K |
| 15:55 |
2,431.52 |
2,431.52 |
2,429.20 |
2,429.20 |
0.0K |
| 15:56 |
2,429.19 |
2,429.44 |
2,428.94 |
2,428.94 |
0.0K |
| 15:57 |
2,428.86 |
2,429.02 |
2,428.86 |
2,428.97 |
0.0K |
| 15:58 |
2,428.72 |
2,428.72 |
2,428.19 |
2,428.19 |
0.0K |
| 15:59 |
2,428.00 |
2,428.00 |
2,427.24 |
2,427.24 |
0.0K |
| 16:00 |
2,426.91 |
2,427.18 |
2,426.91 |
2,427.18 |
0.0K |
| 16:01 |
2,427.18 |
2,427.18 |
2,427.18 |
2,427.18 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|