| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,446.82 |
2,446.82 |
2,445.21 |
2,446.28 |
0.0K |
| 09:31 |
2,446.09 |
2,446.09 |
2,442.19 |
2,442.19 |
0.0K |
| 09:32 |
2,441.31 |
2,441.64 |
2,440.46 |
2,440.46 |
0.0K |
| 09:33 |
2,440.78 |
2,442.75 |
2,440.78 |
2,442.75 |
0.0K |
| 09:34 |
2,442.81 |
2,443.28 |
2,442.81 |
2,443.28 |
0.0K |
| 09:35 |
2,443.07 |
2,443.07 |
2,440.65 |
2,440.65 |
0.0K |
| 09:36 |
2,441.39 |
2,441.39 |
2,440.57 |
2,441.26 |
0.0K |
| 09:37 |
2,441.16 |
2,441.39 |
2,441.16 |
2,441.16 |
0.0K |
| 09:38 |
2,440.84 |
2,440.84 |
2,440.43 |
2,440.75 |
0.0K |
| 09:39 |
2,440.83 |
2,441.01 |
2,440.34 |
2,441.01 |
0.0K |
| 09:40 |
2,440.70 |
2,440.81 |
2,439.88 |
2,440.03 |
0.0K |
| 09:41 |
2,440.19 |
2,440.52 |
2,440.19 |
2,440.47 |
0.0K |
| 09:42 |
2,440.31 |
2,440.40 |
2,440.11 |
2,440.38 |
0.0K |
| 09:43 |
2,440.57 |
2,440.57 |
2,440.16 |
2,440.16 |
0.0K |
| 09:44 |
2,440.19 |
2,440.19 |
2,439.61 |
2,439.61 |
0.0K |
| 09:45 |
2,439.64 |
2,439.68 |
2,439.06 |
2,439.36 |
0.0K |
| 09:46 |
2,438.42 |
2,438.42 |
2,436.81 |
2,436.81 |
0.0K |
| 09:47 |
2,436.89 |
2,437.07 |
2,436.59 |
2,436.59 |
0.0K |
| 09:48 |
2,436.88 |
2,436.88 |
2,436.66 |
2,436.72 |
0.0K |
| 09:49 |
2,436.69 |
2,438.23 |
2,436.69 |
2,438.23 |
0.0K |
| 09:50 |
2,438.20 |
2,438.40 |
2,437.36 |
2,437.36 |
0.0K |
| 09:51 |
2,438.24 |
2,438.24 |
2,437.05 |
2,437.05 |
0.0K |
| 09:52 |
2,436.78 |
2,436.78 |
2,435.85 |
2,435.85 |
0.0K |
| 09:53 |
2,435.91 |
2,436.45 |
2,435.91 |
2,436.45 |
0.0K |
| 09:54 |
2,436.34 |
2,437.24 |
2,436.34 |
2,437.24 |
0.0K |
| 09:55 |
2,437.52 |
2,437.90 |
2,437.52 |
2,437.81 |
0.0K |
| 09:56 |
2,437.83 |
2,438.13 |
2,437.64 |
2,438.02 |
0.0K |
| 09:57 |
2,437.68 |
2,437.68 |
2,437.13 |
2,437.66 |
0.0K |
| 09:58 |
2,437.81 |
2,437.81 |
2,437.03 |
2,437.03 |
0.0K |
| 09:59 |
2,437.03 |
2,437.37 |
2,437.03 |
2,437.37 |
0.0K |
| 10:00 |
2,437.23 |
2,438.19 |
2,437.23 |
2,438.19 |
0.0K |
| 10:01 |
2,438.51 |
2,438.76 |
2,438.01 |
2,438.76 |
0.0K |
| 10:02 |
2,438.57 |
2,438.60 |
2,437.86 |
2,437.86 |
0.0K |
| 10:03 |
2,437.86 |
2,437.86 |
2,437.19 |
2,437.30 |
0.0K |
| 10:04 |
2,437.41 |
2,437.53 |
2,437.05 |
2,437.05 |
0.0K |
| 10:05 |
2,436.43 |
2,436.43 |
2,435.99 |
2,435.99 |
0.0K |
| 10:06 |
2,436.05 |
2,436.75 |
2,436.05 |
2,436.75 |
0.0K |
| 10:07 |
2,436.44 |
2,436.56 |
2,436.35 |
2,436.56 |
0.0K |
| 10:08 |
2,436.99 |
2,438.42 |
2,436.99 |
2,438.30 |
0.0K |
| 10:09 |
2,438.70 |
2,439.06 |
2,438.49 |
2,438.49 |
0.0K |
| 10:10 |
2,438.26 |
2,438.26 |
2,438.05 |
2,438.09 |
0.0K |
| 10:11 |
2,438.28 |
2,438.79 |
2,438.11 |
2,438.77 |
0.0K |
| 10:12 |
2,438.79 |
2,439.39 |
2,438.79 |
2,439.39 |
0.0K |
| 10:13 |
2,439.21 |
2,439.21 |
2,438.51 |
2,438.54 |
0.0K |
| 10:14 |
2,438.62 |
2,439.32 |
2,438.62 |
2,439.32 |
0.0K |
| 10:15 |
2,439.19 |
2,439.19 |
2,438.97 |
2,439.02 |
0.0K |
| 10:16 |
2,439.17 |
2,439.45 |
2,439.04 |
2,439.45 |
0.0K |
| 10:17 |
2,439.79 |
2,440.09 |
2,439.79 |
2,439.81 |
0.0K |
| 10:18 |
2,439.54 |
2,439.62 |
2,439.26 |
2,439.26 |
0.0K |
| 10:19 |
2,439.36 |
2,439.40 |
2,439.16 |
2,439.16 |
0.0K |
| 10:20 |
2,439.33 |
2,439.36 |
2,438.94 |
2,438.94 |
0.0K |
| 10:21 |
2,439.47 |
2,439.48 |
2,439.44 |
2,439.44 |
0.0K |
| 10:22 |
2,439.48 |
2,439.64 |
2,439.09 |
2,439.09 |
0.0K |
| 10:23 |
2,438.97 |
2,438.97 |
2,438.82 |
2,438.97 |
0.0K |
| 10:24 |
2,439.04 |
2,439.04 |
2,438.67 |
2,439.02 |
0.0K |
| 10:25 |
2,439.08 |
2,439.81 |
2,439.08 |
2,439.81 |
0.0K |
| 10:26 |
2,439.96 |
2,440.50 |
2,439.96 |
2,440.50 |
0.0K |
| 10:27 |
2,440.57 |
2,440.57 |
2,439.91 |
2,440.01 |
0.0K |
| 10:28 |
2,439.99 |
2,439.99 |
2,439.26 |
2,439.82 |
0.0K |
| 10:29 |
2,439.74 |
2,440.08 |
2,439.74 |
2,440.08 |
0.0K |
| 10:30 |
2,439.60 |
2,439.70 |
2,439.60 |
2,439.70 |
0.0K |
| 10:31 |
2,439.29 |
2,439.43 |
2,439.29 |
2,439.40 |
0.0K |
| 10:32 |
2,439.44 |
2,439.57 |
2,439.36 |
2,439.57 |
0.0K |
| 10:33 |
2,439.45 |
2,439.62 |
2,439.40 |
2,439.53 |
0.0K |
| 10:34 |
2,439.33 |
2,439.55 |
2,439.33 |
2,439.39 |
0.0K |
| 10:35 |
2,439.30 |
2,439.82 |
2,439.28 |
2,439.82 |
0.0K |
| 10:36 |
2,439.88 |
2,440.24 |
2,439.77 |
2,440.24 |
0.0K |
| 10:37 |
2,440.39 |
2,440.49 |
2,440.14 |
2,440.49 |
0.0K |
| 10:38 |
2,440.16 |
2,440.70 |
2,440.16 |
2,440.70 |
0.0K |
| 10:39 |
2,441.01 |
2,441.97 |
2,441.01 |
2,441.97 |
0.0K |
| 10:40 |
2,441.69 |
2,442.20 |
2,441.69 |
2,442.20 |
0.0K |
| 10:41 |
2,442.46 |
2,442.97 |
2,442.38 |
2,442.97 |
0.0K |
| 10:42 |
2,442.96 |
2,443.12 |
2,442.90 |
2,443.12 |
0.0K |
| 10:43 |
2,443.17 |
2,443.17 |
2,442.84 |
2,442.93 |
0.0K |
| 10:44 |
2,443.11 |
2,443.39 |
2,443.11 |
2,443.39 |
0.0K |
| 10:45 |
2,443.45 |
2,443.45 |
2,443.12 |
2,443.28 |
0.0K |
| 10:46 |
2,443.45 |
2,443.69 |
2,443.45 |
2,443.69 |
0.0K |
| 10:47 |
2,443.67 |
2,443.67 |
2,443.32 |
2,443.48 |
0.0K |
| 10:48 |
2,443.42 |
2,443.52 |
2,443.25 |
2,443.25 |
0.0K |
| 10:49 |
2,443.25 |
2,443.72 |
2,443.25 |
2,443.72 |
0.0K |
| 10:50 |
2,443.73 |
2,443.73 |
2,443.57 |
2,443.60 |
0.0K |
| 10:51 |
2,443.87 |
2,443.92 |
2,443.77 |
2,443.92 |
0.0K |
| 10:52 |
2,443.83 |
2,443.89 |
2,443.41 |
2,443.41 |
0.0K |
| 10:53 |
2,443.51 |
2,443.51 |
2,443.41 |
2,443.44 |
0.0K |
| 10:54 |
2,443.28 |
2,443.81 |
2,443.28 |
2,443.81 |
0.0K |
| 10:55 |
2,443.78 |
2,443.84 |
2,443.73 |
2,443.75 |
0.0K |
| 10:56 |
2,443.77 |
2,443.77 |
2,443.48 |
2,443.48 |
0.0K |
| 10:57 |
2,443.54 |
2,443.54 |
2,443.42 |
2,443.54 |
0.0K |
| 10:58 |
2,443.47 |
2,443.72 |
2,443.47 |
2,443.72 |
0.0K |
| 10:59 |
2,443.92 |
2,444.01 |
2,443.92 |
2,444.01 |
0.0K |
| 11:00 |
2,444.14 |
2,444.55 |
2,444.14 |
2,444.55 |
0.0K |
| 11:01 |
2,444.34 |
2,444.34 |
2,444.06 |
2,444.06 |
0.0K |
| 11:02 |
2,444.23 |
2,444.44 |
2,444.23 |
2,444.44 |
0.0K |
| 11:03 |
2,444.40 |
2,444.40 |
2,444.14 |
2,444.14 |
0.0K |
| 11:04 |
2,444.15 |
2,444.36 |
2,444.12 |
2,444.36 |
0.0K |
| 11:05 |
2,444.21 |
2,444.50 |
2,444.19 |
2,444.45 |
0.0K |
| 11:06 |
2,444.28 |
2,444.28 |
2,443.80 |
2,444.16 |
0.0K |
| 11:07 |
2,444.19 |
2,444.19 |
2,444.00 |
2,444.00 |
0.0K |
| 11:08 |
2,444.04 |
2,444.08 |
2,443.78 |
2,443.78 |
0.0K |
| 11:09 |
2,443.70 |
2,443.75 |
2,443.36 |
2,443.36 |
0.0K |
| 11:10 |
2,443.32 |
2,443.38 |
2,443.32 |
2,443.37 |
0.0K |
| 11:11 |
2,443.48 |
2,443.74 |
2,443.48 |
2,443.74 |
0.0K |
| 11:12 |
2,443.62 |
2,443.88 |
2,443.62 |
2,443.80 |
0.0K |
| 11:13 |
2,443.95 |
2,443.96 |
2,443.89 |
2,443.91 |
0.0K |
| 11:14 |
2,443.94 |
2,443.97 |
2,443.82 |
2,443.97 |
0.0K |
| 11:15 |
2,443.97 |
2,444.09 |
2,443.97 |
2,444.09 |
0.0K |
| 11:16 |
2,444.15 |
2,444.62 |
2,444.15 |
2,444.62 |
0.0K |
| 11:17 |
2,444.62 |
2,445.06 |
2,444.62 |
2,445.06 |
0.0K |
| 11:18 |
2,445.04 |
2,445.15 |
2,444.97 |
2,445.05 |
0.0K |
| 11:19 |
2,445.16 |
2,445.16 |
2,444.98 |
2,444.98 |
0.0K |
| 11:20 |
2,445.17 |
2,445.48 |
2,445.17 |
2,445.48 |
0.0K |
| 11:21 |
2,445.52 |
2,445.71 |
2,445.52 |
2,445.71 |
0.0K |
| 11:22 |
2,446.15 |
2,446.52 |
2,446.15 |
2,446.52 |
0.0K |
| 11:23 |
2,446.54 |
2,446.72 |
2,446.52 |
2,446.72 |
0.0K |
| 11:24 |
2,446.75 |
2,446.80 |
2,446.64 |
2,446.64 |
0.0K |
| 11:25 |
2,446.54 |
2,446.58 |
2,446.49 |
2,446.49 |
0.0K |
| 11:26 |
2,446.60 |
2,446.69 |
2,446.60 |
2,446.61 |
0.0K |
| 11:27 |
2,446.67 |
2,446.67 |
2,446.52 |
2,446.52 |
0.0K |
| 11:28 |
2,446.41 |
2,446.51 |
2,446.36 |
2,446.42 |
0.0K |
| 11:29 |
2,446.41 |
2,446.41 |
2,446.12 |
2,446.12 |
0.0K |
| 11:30 |
2,446.08 |
2,446.16 |
2,446.03 |
2,446.09 |
0.0K |
| 11:31 |
2,446.24 |
2,446.27 |
2,446.12 |
2,446.12 |
0.0K |
| 11:32 |
2,446.02 |
2,446.13 |
2,445.93 |
2,445.93 |
0.0K |
| 11:33 |
2,445.89 |
2,446.35 |
2,445.89 |
2,446.35 |
0.0K |
| 11:34 |
2,446.45 |
2,446.63 |
2,446.43 |
2,446.43 |
0.0K |
| 11:35 |
2,446.64 |
2,446.64 |
2,446.20 |
2,446.32 |
0.0K |
| 11:36 |
2,446.47 |
2,446.58 |
2,446.37 |
2,446.58 |
0.0K |
| 11:37 |
2,446.68 |
2,446.79 |
2,446.43 |
2,446.43 |
0.0K |
| 11:38 |
2,446.11 |
2,446.11 |
2,445.48 |
2,445.48 |
0.0K |
| 11:39 |
2,445.31 |
2,445.36 |
2,445.31 |
2,445.33 |
0.0K |
| 11:40 |
2,445.34 |
2,445.34 |
2,445.20 |
2,445.30 |
0.0K |
| 11:41 |
2,445.60 |
2,445.92 |
2,445.60 |
2,445.85 |
0.0K |
| 11:42 |
2,445.74 |
2,445.76 |
2,445.44 |
2,445.44 |
0.0K |
| 11:43 |
2,445.35 |
2,445.72 |
2,445.35 |
2,445.71 |
0.0K |
| 11:44 |
2,445.75 |
2,445.98 |
2,445.75 |
2,445.98 |
0.0K |
| 11:45 |
2,445.96 |
2,446.40 |
2,445.96 |
2,446.40 |
0.0K |
| 11:46 |
2,446.43 |
2,447.39 |
2,446.43 |
2,447.39 |
0.0K |
| 11:47 |
2,447.46 |
2,447.46 |
2,447.03 |
2,447.03 |
0.0K |
| 11:48 |
2,447.16 |
2,447.47 |
2,447.16 |
2,447.47 |
0.0K |
| 11:49 |
2,447.40 |
2,447.40 |
2,447.12 |
2,447.12 |
0.0K |
| 11:50 |
2,447.17 |
2,447.33 |
2,447.13 |
2,447.30 |
0.0K |
| 11:51 |
2,447.55 |
2,447.67 |
2,447.55 |
2,447.62 |
0.0K |
| 11:52 |
2,447.76 |
2,448.08 |
2,447.76 |
2,448.08 |
0.0K |
| 11:53 |
2,448.03 |
2,448.19 |
2,448.00 |
2,448.19 |
0.0K |
| 11:54 |
2,448.23 |
2,448.34 |
2,448.19 |
2,448.34 |
0.0K |
| 11:55 |
2,448.52 |
2,448.69 |
2,448.52 |
2,448.54 |
0.0K |
| 11:56 |
2,448.54 |
2,448.79 |
2,448.54 |
2,448.79 |
0.0K |
| 11:57 |
2,448.69 |
2,448.84 |
2,448.50 |
2,448.50 |
0.0K |
| 11:58 |
2,448.59 |
2,448.59 |
2,448.26 |
2,448.37 |
0.0K |
| 11:59 |
2,448.34 |
2,448.67 |
2,448.34 |
2,448.67 |
0.0K |
| 12:00 |
2,448.78 |
2,449.02 |
2,448.78 |
2,449.02 |
0.0K |
| 12:01 |
2,449.04 |
2,449.33 |
2,448.88 |
2,449.33 |
0.0K |
| 12:02 |
2,449.74 |
2,449.89 |
2,449.74 |
2,449.85 |
0.0K |
| 12:03 |
2,449.96 |
2,450.03 |
2,449.96 |
2,450.02 |
0.0K |
| 12:04 |
2,450.02 |
2,450.03 |
2,449.78 |
2,449.78 |
0.0K |
| 12:05 |
2,449.79 |
2,449.79 |
2,449.61 |
2,449.61 |
0.0K |
| 12:06 |
2,449.62 |
2,449.85 |
2,449.62 |
2,449.85 |
0.0K |
| 12:07 |
2,449.92 |
2,449.96 |
2,449.57 |
2,449.57 |
0.0K |
| 12:08 |
2,449.50 |
2,449.53 |
2,449.11 |
2,449.11 |
0.0K |
| 12:09 |
2,448.87 |
2,448.93 |
2,448.77 |
2,448.77 |
0.0K |
| 12:10 |
2,448.69 |
2,448.77 |
2,448.47 |
2,448.47 |
0.0K |
| 12:11 |
2,448.44 |
2,448.52 |
2,448.38 |
2,448.38 |
0.0K |
| 12:12 |
2,448.22 |
2,448.63 |
2,448.22 |
2,448.62 |
0.0K |
| 12:13 |
2,448.49 |
2,448.56 |
2,448.49 |
2,448.49 |
0.0K |
| 12:14 |
2,448.26 |
2,448.26 |
2,448.08 |
2,448.20 |
0.0K |
| 12:15 |
2,448.22 |
2,448.37 |
2,448.22 |
2,448.37 |
0.0K |
| 12:16 |
2,448.41 |
2,448.42 |
2,448.36 |
2,448.36 |
0.0K |
| 12:17 |
2,448.36 |
2,448.36 |
2,448.13 |
2,448.13 |
0.0K |
| 12:18 |
2,448.15 |
2,448.31 |
2,448.12 |
2,448.31 |
0.0K |
| 12:19 |
2,448.33 |
2,448.78 |
2,448.33 |
2,448.78 |
0.0K |
| 12:20 |
2,448.75 |
2,448.87 |
2,448.75 |
2,448.78 |
0.0K |
| 12:21 |
2,448.76 |
2,448.76 |
2,448.22 |
2,448.22 |
0.0K |
| 12:22 |
2,448.08 |
2,448.29 |
2,448.08 |
2,448.29 |
0.0K |
| 12:23 |
2,448.35 |
2,448.38 |
2,448.27 |
2,448.27 |
0.0K |
| 12:24 |
2,448.18 |
2,448.25 |
2,448.04 |
2,448.25 |
0.0K |
| 12:25 |
2,448.21 |
2,448.78 |
2,448.21 |
2,448.78 |
0.0K |
| 12:26 |
2,448.68 |
2,448.68 |
2,448.48 |
2,448.48 |
0.0K |
| 12:27 |
2,448.48 |
2,448.64 |
2,448.48 |
2,448.64 |
0.0K |
| 12:28 |
2,448.70 |
2,449.53 |
2,448.70 |
2,449.53 |
0.0K |
| 12:29 |
2,449.81 |
2,449.81 |
2,449.64 |
2,449.64 |
0.0K |
| 12:30 |
2,449.56 |
2,449.56 |
2,449.34 |
2,449.34 |
0.0K |
| 12:31 |
2,449.36 |
2,449.36 |
2,449.19 |
2,449.19 |
0.0K |
| 12:32 |
2,449.15 |
2,449.22 |
2,449.01 |
2,449.22 |
0.0K |
| 12:33 |
2,449.29 |
2,449.57 |
2,449.29 |
2,449.57 |
0.0K |
| 12:34 |
2,449.51 |
2,449.51 |
2,449.40 |
2,449.40 |
0.0K |
| 12:35 |
2,449.51 |
2,449.52 |
2,449.45 |
2,449.51 |
0.0K |
| 12:36 |
2,449.48 |
2,449.69 |
2,449.48 |
2,449.57 |
0.0K |
| 12:37 |
2,449.56 |
2,449.56 |
2,449.45 |
2,449.52 |
0.0K |
| 12:38 |
2,449.55 |
2,449.68 |
2,449.55 |
2,449.64 |
0.0K |
| 12:39 |
2,449.64 |
2,449.85 |
2,449.64 |
2,449.85 |
0.0K |
| 12:40 |
2,449.81 |
2,449.99 |
2,449.81 |
2,449.94 |
0.0K |
| 12:41 |
2,449.95 |
2,450.35 |
2,449.95 |
2,450.35 |
0.0K |
| 12:42 |
2,450.34 |
2,450.34 |
2,450.17 |
2,450.17 |
0.0K |
| 12:43 |
2,450.32 |
2,450.50 |
2,450.29 |
2,450.50 |
0.0K |
| 12:44 |
2,450.58 |
2,450.66 |
2,450.58 |
2,450.61 |
0.0K |
| 12:45 |
2,450.56 |
2,450.87 |
2,450.51 |
2,450.87 |
0.0K |
| 12:46 |
2,450.89 |
2,450.99 |
2,450.71 |
2,450.71 |
0.0K |
| 12:47 |
2,450.79 |
2,450.86 |
2,450.72 |
2,450.72 |
0.0K |
| 12:48 |
2,450.71 |
2,450.71 |
2,450.57 |
2,450.66 |
0.0K |
| 12:49 |
2,450.66 |
2,450.66 |
2,450.57 |
2,450.57 |
0.0K |
| 12:50 |
2,450.56 |
2,450.56 |
2,450.40 |
2,450.43 |
0.0K |
| 12:51 |
2,450.34 |
2,450.34 |
2,450.16 |
2,450.16 |
0.0K |
| 12:52 |
2,450.10 |
2,450.10 |
2,450.02 |
2,450.04 |
0.0K |
| 12:53 |
2,450.12 |
2,450.12 |
2,449.55 |
2,449.66 |
0.0K |
| 12:54 |
2,449.68 |
2,449.68 |
2,449.45 |
2,449.45 |
0.0K |
| 12:55 |
2,449.60 |
2,449.73 |
2,449.60 |
2,449.60 |
0.0K |
| 12:56 |
2,449.33 |
2,449.40 |
2,449.33 |
2,449.33 |
0.0K |
| 12:57 |
2,449.11 |
2,449.11 |
2,448.94 |
2,448.94 |
0.0K |
| 12:58 |
2,448.90 |
2,449.00 |
2,448.90 |
2,448.91 |
0.0K |
| 12:59 |
2,448.86 |
2,448.86 |
2,448.52 |
2,448.52 |
0.0K |
| 13:00 |
2,448.54 |
2,448.54 |
2,448.18 |
2,448.18 |
0.0K |
| 13:01 |
2,448.16 |
2,448.16 |
2,447.75 |
2,447.75 |
0.0K |
| 13:02 |
2,447.76 |
2,447.79 |
2,447.71 |
2,447.72 |
0.0K |
| 13:03 |
2,447.89 |
2,448.06 |
2,447.89 |
2,448.06 |
0.0K |
| 13:04 |
2,448.10 |
2,448.29 |
2,448.10 |
2,448.29 |
0.0K |
| 13:05 |
2,448.32 |
2,448.42 |
2,448.32 |
2,448.36 |
0.0K |
| 13:06 |
2,448.24 |
2,448.24 |
2,448.19 |
2,448.19 |
0.0K |
| 13:07 |
2,448.17 |
2,448.17 |
2,447.66 |
2,447.66 |
0.0K |
| 13:08 |
2,447.66 |
2,447.95 |
2,447.66 |
2,447.95 |
0.0K |
| 13:09 |
2,447.97 |
2,448.07 |
2,447.97 |
2,448.05 |
0.0K |
| 13:10 |
2,448.14 |
2,448.24 |
2,448.09 |
2,448.24 |
0.0K |
| 13:11 |
2,448.31 |
2,448.31 |
2,448.00 |
2,448.00 |
0.0K |
| 13:12 |
2,448.10 |
2,448.47 |
2,448.10 |
2,448.47 |
0.0K |
| 13:13 |
2,448.18 |
2,448.22 |
2,448.09 |
2,448.22 |
0.0K |
| 13:14 |
2,448.32 |
2,448.32 |
2,448.22 |
2,448.22 |
0.0K |
| 13:15 |
2,448.17 |
2,448.17 |
2,447.57 |
2,447.57 |
0.0K |
| 13:16 |
2,447.41 |
2,447.44 |
2,447.37 |
2,447.44 |
0.0K |
| 13:17 |
2,447.47 |
2,447.85 |
2,447.45 |
2,447.85 |
0.0K |
| 13:18 |
2,447.80 |
2,447.80 |
2,447.50 |
2,447.58 |
0.0K |
| 13:19 |
2,447.69 |
2,447.73 |
2,447.69 |
2,447.69 |
0.0K |
| 13:20 |
2,447.69 |
2,447.74 |
2,447.69 |
2,447.72 |
0.0K |
| 13:21 |
2,447.69 |
2,447.69 |
2,447.27 |
2,447.27 |
0.0K |
| 13:22 |
2,447.23 |
2,447.31 |
2,447.22 |
2,447.31 |
0.0K |
| 13:23 |
2,447.34 |
2,447.34 |
2,446.97 |
2,446.97 |
0.0K |
| 13:24 |
2,447.00 |
2,447.00 |
2,446.86 |
2,446.86 |
0.0K |
| 13:25 |
2,446.83 |
2,447.68 |
2,446.83 |
2,447.68 |
0.0K |
| 13:26 |
2,447.65 |
2,447.65 |
2,447.52 |
2,447.52 |
0.0K |
| 13:27 |
2,447.50 |
2,447.70 |
2,447.50 |
2,447.70 |
0.0K |
| 13:28 |
2,447.73 |
2,447.76 |
2,447.67 |
2,447.69 |
0.0K |
| 13:29 |
2,447.58 |
2,447.58 |
2,447.16 |
2,447.16 |
0.0K |
| 13:30 |
2,447.14 |
2,447.39 |
2,447.06 |
2,447.39 |
0.0K |
| 13:31 |
2,447.59 |
2,447.72 |
2,447.59 |
2,447.72 |
0.0K |
| 13:32 |
2,448.09 |
2,448.29 |
2,448.09 |
2,448.29 |
0.0K |
| 13:33 |
2,448.23 |
2,448.62 |
2,448.23 |
2,448.60 |
0.0K |
| 13:34 |
2,448.53 |
2,448.64 |
2,448.53 |
2,448.64 |
0.0K |
| 13:35 |
2,448.62 |
2,448.62 |
2,448.54 |
2,448.54 |
0.0K |
| 13:36 |
2,448.60 |
2,448.61 |
2,448.55 |
2,448.55 |
0.0K |
| 13:37 |
2,448.74 |
2,448.76 |
2,448.62 |
2,448.76 |
0.0K |
| 13:38 |
2,448.81 |
2,449.05 |
2,448.81 |
2,449.04 |
0.0K |
| 13:39 |
2,449.05 |
2,449.05 |
2,448.78 |
2,448.82 |
0.0K |
| 13:40 |
2,448.86 |
2,448.97 |
2,448.86 |
2,448.97 |
0.0K |
| 13:41 |
2,449.00 |
2,449.00 |
2,448.91 |
2,448.91 |
0.0K |
| 13:42 |
2,448.91 |
2,449.06 |
2,448.79 |
2,448.79 |
0.0K |
| 13:43 |
2,448.85 |
2,448.86 |
2,448.73 |
2,448.73 |
0.0K |
| 13:44 |
2,448.74 |
2,448.74 |
2,448.35 |
2,448.35 |
0.0K |
| 13:45 |
2,448.31 |
2,448.35 |
2,448.02 |
2,448.02 |
0.0K |
| 13:46 |
2,448.25 |
2,448.41 |
2,448.25 |
2,448.40 |
0.0K |
| 13:47 |
2,448.65 |
2,448.65 |
2,448.61 |
2,448.65 |
0.0K |
| 13:48 |
2,448.66 |
2,448.78 |
2,448.66 |
2,448.78 |
0.0K |
| 13:49 |
2,449.13 |
2,449.13 |
2,449.05 |
2,449.08 |
0.0K |
| 13:50 |
2,448.92 |
2,449.08 |
2,448.92 |
2,449.08 |
0.0K |
| 13:51 |
2,449.27 |
2,449.27 |
2,449.19 |
2,449.19 |
0.0K |
| 13:52 |
2,449.15 |
2,449.15 |
2,448.75 |
2,448.75 |
0.0K |
| 13:53 |
2,448.68 |
2,448.92 |
2,448.68 |
2,448.92 |
0.0K |
| 13:54 |
2,448.92 |
2,449.00 |
2,448.92 |
2,448.97 |
0.0K |
| 13:55 |
2,449.01 |
2,449.15 |
2,449.01 |
2,449.05 |
0.0K |
| 13:56 |
2,449.13 |
2,449.31 |
2,449.13 |
2,449.28 |
0.0K |
| 13:57 |
2,449.23 |
2,449.23 |
2,449.15 |
2,449.15 |
0.0K |
| 13:58 |
2,449.40 |
2,449.53 |
2,449.40 |
2,449.47 |
0.0K |
| 13:59 |
2,449.39 |
2,449.39 |
2,449.22 |
2,449.22 |
0.0K |
| 14:00 |
2,449.07 |
2,449.07 |
2,448.92 |
2,448.92 |
0.0K |
| 14:01 |
2,448.86 |
2,448.86 |
2,448.33 |
2,448.33 |
0.0K |
| 14:02 |
2,448.32 |
2,448.52 |
2,448.32 |
2,448.52 |
0.0K |
| 14:03 |
2,448.51 |
2,448.59 |
2,448.51 |
2,448.54 |
0.0K |
| 14:04 |
2,448.64 |
2,448.96 |
2,448.57 |
2,448.96 |
0.0K |
| 14:05 |
2,448.89 |
2,449.09 |
2,448.89 |
2,449.08 |
0.0K |
| 14:06 |
2,448.99 |
2,448.99 |
2,448.70 |
2,448.70 |
0.0K |
| 14:07 |
2,448.67 |
2,449.22 |
2,448.67 |
2,449.22 |
0.0K |
| 14:08 |
2,449.27 |
2,449.27 |
2,449.17 |
2,449.17 |
0.0K |
| 14:09 |
2,449.21 |
2,449.43 |
2,449.21 |
2,449.43 |
0.0K |
| 14:10 |
2,449.58 |
2,449.58 |
2,449.44 |
2,449.44 |
0.0K |
| 14:11 |
2,449.43 |
2,449.43 |
2,449.37 |
2,449.43 |
0.0K |
| 14:12 |
2,449.56 |
2,449.60 |
2,449.54 |
2,449.54 |
0.0K |
| 14:13 |
2,449.47 |
2,449.58 |
2,449.46 |
2,449.57 |
0.0K |
| 14:14 |
2,449.43 |
2,449.47 |
2,449.38 |
2,449.42 |
0.0K |
| 14:15 |
2,449.49 |
2,449.72 |
2,449.49 |
2,449.68 |
0.0K |
| 14:16 |
2,449.68 |
2,449.68 |
2,449.54 |
2,449.68 |
0.0K |
| 14:17 |
2,449.66 |
2,449.66 |
2,449.58 |
2,449.58 |
0.0K |
| 14:18 |
2,449.51 |
2,449.51 |
2,449.37 |
2,449.44 |
0.0K |
| 14:19 |
2,449.38 |
2,449.49 |
2,449.35 |
2,449.49 |
0.0K |
| 14:20 |
2,449.46 |
2,449.46 |
2,449.35 |
2,449.35 |
0.0K |
| 14:21 |
2,449.45 |
2,449.73 |
2,449.45 |
2,449.64 |
0.0K |
| 14:22 |
2,449.64 |
2,449.64 |
2,449.46 |
2,449.46 |
0.0K |
| 14:23 |
2,449.41 |
2,449.41 |
2,449.19 |
2,449.24 |
0.0K |
| 14:24 |
2,449.16 |
2,449.16 |
2,448.90 |
2,448.90 |
0.0K |
| 14:25 |
2,448.87 |
2,448.92 |
2,448.84 |
2,448.92 |
0.0K |
| 14:26 |
2,448.96 |
2,448.98 |
2,448.91 |
2,448.91 |
0.0K |
| 14:27 |
2,448.91 |
2,449.13 |
2,448.91 |
2,449.13 |
0.0K |
| 14:28 |
2,449.21 |
2,449.21 |
2,448.94 |
2,449.02 |
0.0K |
| 14:29 |
2,449.00 |
2,449.08 |
2,449.00 |
2,449.07 |
0.0K |
| 14:30 |
2,449.06 |
2,449.21 |
2,449.06 |
2,449.21 |
0.0K |
| 14:31 |
2,449.22 |
2,449.37 |
2,449.22 |
2,449.25 |
0.0K |
| 14:32 |
2,449.25 |
2,449.72 |
2,449.25 |
2,449.72 |
0.0K |
| 14:33 |
2,449.80 |
2,450.19 |
2,449.80 |
2,450.19 |
0.0K |
| 14:34 |
2,450.24 |
2,450.31 |
2,450.20 |
2,450.24 |
0.0K |
| 14:35 |
2,450.40 |
2,450.46 |
2,450.36 |
2,450.40 |
0.0K |
| 14:36 |
2,450.48 |
2,450.63 |
2,450.48 |
2,450.63 |
0.0K |
| 14:37 |
2,450.61 |
2,450.71 |
2,450.61 |
2,450.65 |
0.0K |
| 14:38 |
2,450.70 |
2,450.90 |
2,450.70 |
2,450.80 |
0.0K |
| 14:39 |
2,450.81 |
2,451.26 |
2,450.81 |
2,451.26 |
0.0K |
| 14:40 |
2,451.35 |
2,451.35 |
2,451.12 |
2,451.14 |
0.0K |
| 14:41 |
2,451.21 |
2,451.37 |
2,451.21 |
2,451.26 |
0.0K |
| 14:42 |
2,451.24 |
2,451.24 |
2,450.97 |
2,450.97 |
0.0K |
| 14:43 |
2,450.94 |
2,450.99 |
2,450.88 |
2,450.88 |
0.0K |
| 14:44 |
2,450.75 |
2,450.76 |
2,450.69 |
2,450.72 |
0.0K |
| 14:45 |
2,450.53 |
2,450.58 |
2,450.52 |
2,450.52 |
0.0K |
| 14:46 |
2,450.56 |
2,450.73 |
2,450.56 |
2,450.73 |
0.0K |
| 14:47 |
2,450.81 |
2,450.83 |
2,450.72 |
2,450.72 |
0.0K |
| 14:48 |
2,450.57 |
2,450.57 |
2,450.01 |
2,450.01 |
0.0K |
| 14:49 |
2,449.78 |
2,450.13 |
2,449.78 |
2,450.13 |
0.0K |
| 14:50 |
2,450.17 |
2,450.17 |
2,450.06 |
2,450.07 |
0.0K |
| 14:51 |
2,450.04 |
2,450.04 |
2,449.89 |
2,449.91 |
0.0K |
| 14:52 |
2,449.95 |
2,449.97 |
2,449.71 |
2,449.71 |
0.0K |
| 14:53 |
2,449.63 |
2,449.63 |
2,449.41 |
2,449.41 |
0.0K |
| 14:54 |
2,449.35 |
2,449.35 |
2,449.21 |
2,449.21 |
0.0K |
| 14:55 |
2,449.32 |
2,449.58 |
2,449.32 |
2,449.58 |
0.0K |
| 14:56 |
2,449.59 |
2,449.59 |
2,449.48 |
2,449.48 |
0.0K |
| 14:57 |
2,449.43 |
2,449.43 |
2,449.13 |
2,449.13 |
0.0K |
| 14:58 |
2,448.94 |
2,448.94 |
2,448.65 |
2,448.67 |
0.0K |
| 14:59 |
2,448.59 |
2,448.59 |
2,448.24 |
2,448.24 |
0.0K |
| 15:00 |
2,448.26 |
2,448.29 |
2,447.98 |
2,447.98 |
0.0K |
| 15:01 |
2,447.99 |
2,447.99 |
2,447.46 |
2,447.53 |
0.0K |
| 15:02 |
2,447.86 |
2,447.86 |
2,447.74 |
2,447.76 |
0.0K |
| 15:03 |
2,447.88 |
2,448.09 |
2,447.88 |
2,448.09 |
0.0K |
| 15:04 |
2,448.03 |
2,448.09 |
2,448.03 |
2,448.07 |
0.0K |
| 15:05 |
2,448.03 |
2,448.21 |
2,448.03 |
2,448.21 |
0.0K |
| 15:06 |
2,448.29 |
2,448.56 |
2,448.29 |
2,448.34 |
0.0K |
| 15:07 |
2,448.27 |
2,448.27 |
2,447.77 |
2,447.77 |
0.0K |
| 15:08 |
2,447.68 |
2,447.70 |
2,447.64 |
2,447.64 |
0.0K |
| 15:09 |
2,447.63 |
2,447.66 |
2,447.52 |
2,447.66 |
0.0K |
| 15:10 |
2,447.62 |
2,447.62 |
2,447.33 |
2,447.33 |
0.0K |
| 15:11 |
2,447.25 |
2,447.36 |
2,447.25 |
2,447.36 |
0.0K |
| 15:12 |
2,447.25 |
2,447.25 |
2,446.97 |
2,447.03 |
0.0K |
| 15:13 |
2,447.04 |
2,447.13 |
2,447.03 |
2,447.13 |
0.0K |
| 15:14 |
2,447.09 |
2,447.09 |
2,446.93 |
2,446.94 |
0.0K |
| 15:15 |
2,446.92 |
2,447.17 |
2,446.92 |
2,446.95 |
0.0K |
| 15:16 |
2,446.96 |
2,446.96 |
2,446.87 |
2,446.93 |
0.0K |
| 15:17 |
2,446.90 |
2,446.90 |
2,446.74 |
2,446.74 |
0.0K |
| 15:18 |
2,446.72 |
2,446.72 |
2,446.57 |
2,446.57 |
0.0K |
| 15:19 |
2,446.59 |
2,446.67 |
2,446.48 |
2,446.48 |
0.0K |
| 15:20 |
2,446.28 |
2,446.34 |
2,446.28 |
2,446.34 |
0.0K |
| 15:21 |
2,446.31 |
2,446.60 |
2,446.31 |
2,446.60 |
0.0K |
| 15:22 |
2,446.60 |
2,446.60 |
2,445.70 |
2,445.70 |
0.0K |
| 15:23 |
2,445.71 |
2,445.71 |
2,445.53 |
2,445.53 |
0.0K |
| 15:24 |
2,445.74 |
2,445.74 |
2,445.49 |
2,445.49 |
0.0K |
| 15:25 |
2,445.55 |
2,445.55 |
2,445.07 |
2,445.13 |
0.0K |
| 15:26 |
2,445.21 |
2,445.21 |
2,445.10 |
2,445.13 |
0.0K |
| 15:27 |
2,445.06 |
2,445.06 |
2,444.97 |
2,444.97 |
0.0K |
| 15:28 |
2,445.08 |
2,445.16 |
2,445.01 |
2,445.02 |
0.0K |
| 15:29 |
2,445.01 |
2,445.02 |
2,444.87 |
2,445.02 |
0.0K |
| 15:30 |
2,444.99 |
2,444.99 |
2,444.51 |
2,444.51 |
0.0K |
| 15:31 |
2,444.46 |
2,444.46 |
2,444.35 |
2,444.35 |
0.0K |
| 15:32 |
2,444.35 |
2,444.48 |
2,444.35 |
2,444.48 |
0.0K |
| 15:33 |
2,444.63 |
2,444.72 |
2,444.58 |
2,444.72 |
0.0K |
| 15:34 |
2,444.81 |
2,445.04 |
2,444.81 |
2,445.04 |
0.0K |
| 15:35 |
2,445.09 |
2,445.24 |
2,445.09 |
2,445.24 |
0.0K |
| 15:36 |
2,445.31 |
2,445.70 |
2,445.31 |
2,445.70 |
0.0K |
| 15:37 |
2,445.79 |
2,446.09 |
2,445.79 |
2,446.09 |
0.0K |
| 15:38 |
2,446.42 |
2,446.64 |
2,446.42 |
2,446.58 |
0.0K |
| 15:39 |
2,446.57 |
2,446.57 |
2,446.30 |
2,446.30 |
0.0K |
| 15:40 |
2,446.23 |
2,446.72 |
2,446.15 |
2,446.72 |
0.0K |
| 15:41 |
2,446.89 |
2,446.93 |
2,446.59 |
2,446.59 |
0.0K |
| 15:42 |
2,446.62 |
2,446.62 |
2,446.39 |
2,446.40 |
0.0K |
| 15:43 |
2,446.36 |
2,446.40 |
2,446.23 |
2,446.25 |
0.0K |
| 15:44 |
2,446.23 |
2,446.23 |
2,445.59 |
2,445.59 |
0.0K |
| 15:45 |
2,445.60 |
2,445.62 |
2,445.57 |
2,445.62 |
0.0K |
| 15:46 |
2,445.85 |
2,445.85 |
2,445.16 |
2,445.16 |
0.0K |
| 15:47 |
2,445.13 |
2,445.50 |
2,445.13 |
2,445.50 |
0.0K |
| 15:48 |
2,445.67 |
2,446.02 |
2,445.67 |
2,445.83 |
0.0K |
| 15:49 |
2,445.91 |
2,446.02 |
2,445.82 |
2,445.82 |
0.0K |
| 15:50 |
2,445.81 |
2,447.47 |
2,445.81 |
2,446.90 |
0.0K |
| 15:51 |
2,446.96 |
2,446.96 |
2,446.49 |
2,446.60 |
0.0K |
| 15:52 |
2,446.33 |
2,446.33 |
2,446.15 |
2,446.24 |
0.0K |
| 15:53 |
2,446.27 |
2,446.27 |
2,445.78 |
2,445.78 |
0.0K |
| 15:54 |
2,445.63 |
2,445.63 |
2,445.45 |
2,445.45 |
0.0K |
| 15:55 |
2,445.42 |
2,445.53 |
2,445.23 |
2,445.43 |
0.0K |
| 15:56 |
2,445.27 |
2,445.89 |
2,445.27 |
2,445.89 |
0.0K |
| 15:57 |
2,445.76 |
2,445.76 |
2,445.54 |
2,445.54 |
0.0K |
| 15:58 |
2,445.66 |
2,445.66 |
2,445.42 |
2,445.42 |
0.0K |
| 15:59 |
2,445.37 |
2,445.37 |
2,444.77 |
2,444.77 |
0.0K |
| 16:00 |
2,444.65 |
2,444.70 |
2,444.65 |
2,444.70 |
0.0K |
| 16:01 |
2,444.70 |
2,444.70 |
2,444.70 |
2,444.70 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|