| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,521.26 |
2,521.26 |
2,517.73 |
2,518.04 |
0.0K |
| 09:31 |
2,519.11 |
2,519.87 |
2,518.89 |
2,518.89 |
0.0K |
| 09:32 |
2,518.78 |
2,519.83 |
2,518.31 |
2,519.83 |
0.0K |
| 09:33 |
2,520.03 |
2,520.03 |
2,519.14 |
2,519.42 |
0.0K |
| 09:34 |
2,519.61 |
2,519.67 |
2,518.80 |
2,519.67 |
0.0K |
| 09:35 |
2,520.02 |
2,520.02 |
2,518.07 |
2,518.07 |
0.0K |
| 09:36 |
2,518.20 |
2,518.86 |
2,518.20 |
2,518.37 |
0.0K |
| 09:37 |
2,517.22 |
2,517.22 |
2,516.85 |
2,517.08 |
0.0K |
| 09:38 |
2,516.87 |
2,518.20 |
2,516.87 |
2,518.20 |
0.0K |
| 09:39 |
2,518.65 |
2,518.65 |
2,517.77 |
2,517.77 |
0.0K |
| 09:40 |
2,517.74 |
2,518.22 |
2,517.74 |
2,517.99 |
0.0K |
| 09:41 |
2,518.34 |
2,518.34 |
2,517.34 |
2,517.53 |
0.0K |
| 09:42 |
2,518.17 |
2,518.39 |
2,518.17 |
2,518.22 |
0.0K |
| 09:43 |
2,517.78 |
2,518.74 |
2,517.78 |
2,518.74 |
0.0K |
| 09:44 |
2,518.68 |
2,519.16 |
2,518.68 |
2,519.16 |
0.0K |
| 09:45 |
2,519.38 |
2,519.38 |
2,518.41 |
2,518.41 |
0.0K |
| 09:46 |
2,518.46 |
2,518.46 |
2,517.57 |
2,517.86 |
0.0K |
| 09:47 |
2,517.37 |
2,517.37 |
2,517.13 |
2,517.29 |
0.0K |
| 09:48 |
2,517.83 |
2,518.00 |
2,517.72 |
2,518.00 |
0.0K |
| 09:49 |
2,517.83 |
2,517.83 |
2,516.68 |
2,517.23 |
0.0K |
| 09:50 |
2,517.13 |
2,517.16 |
2,516.89 |
2,516.89 |
0.0K |
| 09:51 |
2,516.48 |
2,516.79 |
2,516.26 |
2,516.79 |
0.0K |
| 09:52 |
2,517.08 |
2,518.07 |
2,516.77 |
2,518.07 |
0.0K |
| 09:53 |
2,518.24 |
2,518.98 |
2,518.24 |
2,518.98 |
0.0K |
| 09:54 |
2,519.25 |
2,519.52 |
2,519.10 |
2,519.12 |
0.0K |
| 09:55 |
2,518.55 |
2,518.55 |
2,518.29 |
2,518.38 |
0.0K |
| 09:56 |
2,518.53 |
2,519.06 |
2,518.53 |
2,519.06 |
0.0K |
| 09:57 |
2,518.73 |
2,519.43 |
2,518.73 |
2,519.43 |
0.0K |
| 09:58 |
2,519.50 |
2,519.64 |
2,519.39 |
2,519.59 |
0.0K |
| 09:59 |
2,519.53 |
2,519.53 |
2,519.11 |
2,519.11 |
0.0K |
| 10:00 |
2,519.20 |
2,519.79 |
2,519.20 |
2,519.79 |
0.0K |
| 10:01 |
2,520.08 |
2,520.08 |
2,519.00 |
2,519.00 |
0.0K |
| 10:02 |
2,518.91 |
2,518.91 |
2,518.57 |
2,518.63 |
0.0K |
| 10:03 |
2,518.83 |
2,518.83 |
2,518.02 |
2,518.02 |
0.0K |
| 10:04 |
2,517.99 |
2,517.99 |
2,517.38 |
2,517.38 |
0.0K |
| 10:05 |
2,517.03 |
2,517.39 |
2,517.03 |
2,517.39 |
0.0K |
| 10:06 |
2,517.56 |
2,518.10 |
2,517.56 |
2,517.65 |
0.0K |
| 10:07 |
2,517.53 |
2,518.29 |
2,517.53 |
2,518.22 |
0.0K |
| 10:08 |
2,518.05 |
2,518.05 |
2,517.91 |
2,517.92 |
0.0K |
| 10:09 |
2,517.44 |
2,517.44 |
2,517.13 |
2,517.39 |
0.0K |
| 10:10 |
2,517.92 |
2,518.12 |
2,517.92 |
2,518.12 |
0.0K |
| 10:11 |
2,518.38 |
2,518.79 |
2,518.38 |
2,518.79 |
0.0K |
| 10:12 |
2,518.70 |
2,519.02 |
2,518.70 |
2,519.00 |
0.0K |
| 10:13 |
2,518.85 |
2,519.19 |
2,518.83 |
2,518.83 |
0.0K |
| 10:14 |
2,518.74 |
2,518.74 |
2,518.37 |
2,518.37 |
0.0K |
| 10:15 |
2,518.37 |
2,518.46 |
2,518.37 |
2,518.46 |
0.0K |
| 10:16 |
2,518.03 |
2,518.20 |
2,517.79 |
2,518.20 |
0.0K |
| 10:17 |
2,518.22 |
2,518.29 |
2,518.14 |
2,518.14 |
0.0K |
| 10:18 |
2,518.21 |
2,518.54 |
2,518.21 |
2,518.54 |
0.0K |
| 10:19 |
2,518.45 |
2,518.45 |
2,518.15 |
2,518.30 |
0.0K |
| 10:20 |
2,518.21 |
2,518.21 |
2,518.14 |
2,518.19 |
0.0K |
| 10:21 |
2,518.48 |
2,518.75 |
2,518.28 |
2,518.28 |
0.0K |
| 10:22 |
2,518.31 |
2,518.31 |
2,518.01 |
2,518.01 |
0.0K |
| 10:23 |
2,518.01 |
2,518.01 |
2,517.41 |
2,517.56 |
0.0K |
| 10:24 |
2,517.57 |
2,517.62 |
2,517.46 |
2,517.46 |
0.0K |
| 10:25 |
2,517.12 |
2,517.12 |
2,516.87 |
2,516.87 |
0.0K |
| 10:26 |
2,516.82 |
2,517.07 |
2,516.82 |
2,517.07 |
0.0K |
| 10:27 |
2,516.97 |
2,516.97 |
2,516.76 |
2,516.76 |
0.0K |
| 10:28 |
2,516.88 |
2,517.31 |
2,516.88 |
2,517.12 |
0.0K |
| 10:29 |
2,516.95 |
2,516.95 |
2,516.68 |
2,516.75 |
0.0K |
| 10:30 |
2,516.74 |
2,517.28 |
2,516.74 |
2,517.28 |
0.0K |
| 10:31 |
2,517.13 |
2,517.13 |
2,516.76 |
2,516.85 |
0.0K |
| 10:32 |
2,516.55 |
2,516.59 |
2,516.48 |
2,516.52 |
0.0K |
| 10:33 |
2,516.58 |
2,516.58 |
2,516.00 |
2,516.00 |
0.0K |
| 10:34 |
2,515.83 |
2,515.84 |
2,515.43 |
2,515.43 |
0.0K |
| 10:35 |
2,515.52 |
2,515.52 |
2,514.79 |
2,514.79 |
0.0K |
| 10:36 |
2,514.69 |
2,514.73 |
2,514.66 |
2,514.66 |
0.0K |
| 10:37 |
2,514.48 |
2,514.77 |
2,514.12 |
2,514.12 |
0.0K |
| 10:38 |
2,514.09 |
2,514.45 |
2,514.09 |
2,514.45 |
0.0K |
| 10:39 |
2,514.51 |
2,514.51 |
2,513.83 |
2,513.83 |
0.0K |
| 10:40 |
2,513.94 |
2,514.10 |
2,513.50 |
2,513.50 |
0.0K |
| 10:41 |
2,513.57 |
2,513.97 |
2,513.57 |
2,513.97 |
0.0K |
| 10:42 |
2,513.78 |
2,513.78 |
2,512.96 |
2,513.13 |
0.0K |
| 10:43 |
2,513.14 |
2,513.42 |
2,513.14 |
2,513.42 |
0.0K |
| 10:44 |
2,513.39 |
2,513.41 |
2,513.26 |
2,513.26 |
0.0K |
| 10:45 |
2,513.20 |
2,513.24 |
2,513.18 |
2,513.18 |
0.0K |
| 10:46 |
2,513.26 |
2,513.59 |
2,513.26 |
2,513.59 |
0.0K |
| 10:47 |
2,513.56 |
2,513.78 |
2,513.56 |
2,513.78 |
0.0K |
| 10:48 |
2,513.78 |
2,514.04 |
2,513.77 |
2,513.77 |
0.0K |
| 10:49 |
2,513.93 |
2,513.93 |
2,513.68 |
2,513.76 |
0.0K |
| 10:50 |
2,513.90 |
2,514.64 |
2,513.90 |
2,514.64 |
0.0K |
| 10:51 |
2,514.63 |
2,514.88 |
2,514.62 |
2,514.62 |
0.0K |
| 10:52 |
2,514.45 |
2,514.48 |
2,514.21 |
2,514.48 |
0.0K |
| 10:53 |
2,514.62 |
2,515.28 |
2,514.62 |
2,515.28 |
0.0K |
| 10:54 |
2,515.28 |
2,515.34 |
2,515.15 |
2,515.15 |
0.0K |
| 10:55 |
2,515.25 |
2,515.46 |
2,515.22 |
2,515.46 |
0.0K |
| 10:56 |
2,515.38 |
2,515.38 |
2,514.97 |
2,514.97 |
0.0K |
| 10:57 |
2,514.89 |
2,515.15 |
2,514.66 |
2,514.66 |
0.0K |
| 10:58 |
2,514.38 |
2,514.38 |
2,514.18 |
2,514.18 |
0.0K |
| 10:59 |
2,514.11 |
2,514.11 |
2,513.75 |
2,513.83 |
0.0K |
| 11:00 |
2,513.70 |
2,513.70 |
2,513.47 |
2,513.47 |
0.0K |
| 11:01 |
2,513.30 |
2,513.30 |
2,513.05 |
2,513.22 |
0.0K |
| 11:02 |
2,513.18 |
2,513.18 |
2,512.81 |
2,512.81 |
0.0K |
| 11:03 |
2,512.82 |
2,513.41 |
2,512.82 |
2,513.41 |
0.0K |
| 11:04 |
2,513.57 |
2,513.90 |
2,513.42 |
2,513.90 |
0.0K |
| 11:05 |
2,513.89 |
2,514.56 |
2,513.89 |
2,514.56 |
0.0K |
| 11:06 |
2,514.65 |
2,514.65 |
2,514.54 |
2,514.59 |
0.0K |
| 11:07 |
2,514.77 |
2,515.09 |
2,514.77 |
2,515.09 |
0.0K |
| 11:08 |
2,515.07 |
2,515.29 |
2,515.07 |
2,515.19 |
0.0K |
| 11:09 |
2,514.81 |
2,514.99 |
2,514.81 |
2,514.85 |
0.0K |
| 11:10 |
2,514.71 |
2,514.88 |
2,514.71 |
2,514.88 |
0.0K |
| 11:11 |
2,514.91 |
2,514.91 |
2,514.59 |
2,514.59 |
0.0K |
| 11:12 |
2,514.72 |
2,514.97 |
2,514.72 |
2,514.97 |
0.0K |
| 11:13 |
2,514.92 |
2,515.00 |
2,514.56 |
2,514.56 |
0.0K |
| 11:14 |
2,514.65 |
2,515.55 |
2,514.65 |
2,515.55 |
0.0K |
| 11:15 |
2,515.65 |
2,515.82 |
2,515.57 |
2,515.57 |
0.0K |
| 11:16 |
2,515.41 |
2,515.41 |
2,515.15 |
2,515.15 |
0.0K |
| 11:17 |
2,515.05 |
2,515.05 |
2,514.82 |
2,514.93 |
0.0K |
| 11:18 |
2,515.07 |
2,515.14 |
2,515.06 |
2,515.14 |
0.0K |
| 11:19 |
2,515.29 |
2,515.42 |
2,515.14 |
2,515.21 |
0.0K |
| 11:20 |
2,515.10 |
2,515.10 |
2,514.90 |
2,514.90 |
0.0K |
| 11:21 |
2,514.39 |
2,514.39 |
2,514.00 |
2,514.00 |
0.0K |
| 11:22 |
2,513.93 |
2,513.93 |
2,513.63 |
2,513.63 |
0.0K |
| 11:23 |
2,513.53 |
2,513.55 |
2,513.48 |
2,513.48 |
0.0K |
| 11:24 |
2,513.60 |
2,513.60 |
2,513.49 |
2,513.49 |
0.0K |
| 11:25 |
2,513.60 |
2,513.60 |
2,513.33 |
2,513.33 |
0.0K |
| 11:26 |
2,513.18 |
2,513.18 |
2,512.91 |
2,512.91 |
0.0K |
| 11:27 |
2,512.80 |
2,512.81 |
2,512.74 |
2,512.81 |
0.0K |
| 11:28 |
2,512.92 |
2,512.92 |
2,512.66 |
2,512.66 |
0.0K |
| 11:29 |
2,512.57 |
2,512.58 |
2,512.25 |
2,512.25 |
0.0K |
| 11:30 |
2,512.22 |
2,512.52 |
2,512.18 |
2,512.52 |
0.0K |
| 11:31 |
2,512.47 |
2,512.47 |
2,511.90 |
2,512.01 |
0.0K |
| 11:32 |
2,511.88 |
2,511.88 |
2,511.68 |
2,511.68 |
0.0K |
| 11:33 |
2,511.69 |
2,511.69 |
2,511.60 |
2,511.68 |
0.0K |
| 11:34 |
2,511.81 |
2,512.22 |
2,511.81 |
2,512.22 |
0.0K |
| 11:35 |
2,512.17 |
2,512.21 |
2,511.92 |
2,512.07 |
0.0K |
| 11:36 |
2,511.85 |
2,512.31 |
2,511.85 |
2,512.31 |
0.0K |
| 11:37 |
2,512.50 |
2,512.55 |
2,512.50 |
2,512.53 |
0.0K |
| 11:38 |
2,512.65 |
2,512.65 |
2,512.48 |
2,512.57 |
0.0K |
| 11:39 |
2,512.57 |
2,512.57 |
2,512.30 |
2,512.38 |
0.0K |
| 11:40 |
2,512.33 |
2,512.46 |
2,512.29 |
2,512.46 |
0.0K |
| 11:41 |
2,512.26 |
2,512.44 |
2,512.26 |
2,512.38 |
0.0K |
| 11:42 |
2,512.34 |
2,512.34 |
2,512.17 |
2,512.17 |
0.0K |
| 11:43 |
2,512.53 |
2,512.99 |
2,512.53 |
2,512.99 |
0.0K |
| 11:44 |
2,512.49 |
2,512.97 |
2,512.49 |
2,512.97 |
0.0K |
| 11:45 |
2,512.92 |
2,513.04 |
2,512.92 |
2,512.98 |
0.0K |
| 11:46 |
2,512.95 |
2,512.95 |
2,512.41 |
2,512.45 |
0.0K |
| 11:47 |
2,512.33 |
2,512.41 |
2,512.20 |
2,512.20 |
0.0K |
| 11:48 |
2,512.07 |
2,512.46 |
2,512.07 |
2,512.39 |
0.0K |
| 11:49 |
2,512.33 |
2,512.33 |
2,511.97 |
2,512.12 |
0.0K |
| 11:50 |
2,512.33 |
2,512.35 |
2,512.30 |
2,512.30 |
0.0K |
| 11:51 |
2,512.25 |
2,512.25 |
2,511.90 |
2,511.90 |
0.0K |
| 11:52 |
2,512.05 |
2,512.80 |
2,512.05 |
2,512.80 |
0.0K |
| 11:53 |
2,512.81 |
2,513.29 |
2,512.81 |
2,513.17 |
0.0K |
| 11:54 |
2,513.13 |
2,513.13 |
2,512.66 |
2,512.66 |
0.0K |
| 11:55 |
2,512.71 |
2,512.84 |
2,512.48 |
2,512.48 |
0.0K |
| 11:56 |
2,512.49 |
2,512.49 |
2,512.11 |
2,512.35 |
0.0K |
| 11:57 |
2,512.41 |
2,512.41 |
2,512.26 |
2,512.27 |
0.0K |
| 11:58 |
2,512.38 |
2,512.40 |
2,512.24 |
2,512.24 |
0.0K |
| 11:59 |
2,512.35 |
2,512.71 |
2,512.35 |
2,512.71 |
0.0K |
| 12:00 |
2,512.68 |
2,512.94 |
2,512.68 |
2,512.94 |
0.0K |
| 12:01 |
2,513.02 |
2,513.85 |
2,513.02 |
2,513.85 |
0.0K |
| 12:02 |
2,513.95 |
2,514.93 |
2,513.95 |
2,514.93 |
0.0K |
| 12:03 |
2,514.94 |
2,514.94 |
2,514.82 |
2,514.87 |
0.0K |
| 12:04 |
2,514.97 |
2,515.29 |
2,514.91 |
2,514.91 |
0.0K |
| 12:05 |
2,514.85 |
2,514.85 |
2,514.66 |
2,514.69 |
0.0K |
| 12:06 |
2,514.65 |
2,514.65 |
2,514.52 |
2,514.52 |
0.0K |
| 12:07 |
2,514.33 |
2,514.55 |
2,514.30 |
2,514.55 |
0.0K |
| 12:08 |
2,514.48 |
2,514.48 |
2,514.29 |
2,514.29 |
0.0K |
| 12:09 |
2,514.34 |
2,514.34 |
2,513.20 |
2,513.20 |
0.0K |
| 12:10 |
2,513.45 |
2,514.20 |
2,513.45 |
2,514.20 |
0.0K |
| 12:11 |
2,514.18 |
2,514.34 |
2,514.18 |
2,514.31 |
0.0K |
| 12:12 |
2,514.21 |
2,514.33 |
2,514.17 |
2,514.17 |
0.0K |
| 12:13 |
2,514.07 |
2,514.13 |
2,514.02 |
2,514.13 |
0.0K |
| 12:14 |
2,514.06 |
2,514.06 |
2,514.00 |
2,514.06 |
0.0K |
| 12:15 |
2,514.06 |
2,514.19 |
2,514.06 |
2,514.19 |
0.0K |
| 12:16 |
2,514.16 |
2,514.16 |
2,514.08 |
2,514.08 |
0.0K |
| 12:17 |
2,514.00 |
2,514.38 |
2,514.00 |
2,514.38 |
0.0K |
| 12:18 |
2,514.30 |
2,514.51 |
2,514.30 |
2,514.45 |
0.0K |
| 12:19 |
2,514.23 |
2,514.38 |
2,514.23 |
2,514.25 |
0.0K |
| 12:20 |
2,514.29 |
2,514.38 |
2,514.23 |
2,514.23 |
0.0K |
| 12:21 |
2,514.15 |
2,514.21 |
2,513.79 |
2,513.79 |
0.0K |
| 12:22 |
2,513.62 |
2,513.74 |
2,513.55 |
2,513.74 |
0.0K |
| 12:23 |
2,513.75 |
2,513.75 |
2,513.59 |
2,513.70 |
0.0K |
| 12:24 |
2,513.70 |
2,514.06 |
2,513.70 |
2,514.02 |
0.0K |
| 12:25 |
2,514.04 |
2,514.12 |
2,514.00 |
2,514.12 |
0.0K |
| 12:26 |
2,514.16 |
2,514.22 |
2,514.12 |
2,514.18 |
0.0K |
| 12:27 |
2,514.30 |
2,514.46 |
2,514.29 |
2,514.46 |
0.0K |
| 12:28 |
2,514.50 |
2,514.56 |
2,514.48 |
2,514.56 |
0.0K |
| 12:29 |
2,514.67 |
2,514.84 |
2,514.67 |
2,514.84 |
0.0K |
| 12:30 |
2,514.81 |
2,514.81 |
2,514.62 |
2,514.62 |
0.0K |
| 12:31 |
2,514.58 |
2,514.58 |
2,514.13 |
2,514.19 |
0.0K |
| 12:32 |
2,514.12 |
2,514.12 |
2,514.05 |
2,514.08 |
0.0K |
| 12:33 |
2,514.27 |
2,514.43 |
2,514.22 |
2,514.42 |
0.0K |
| 12:34 |
2,514.53 |
2,514.53 |
2,514.49 |
2,514.49 |
0.0K |
| 12:35 |
2,514.66 |
2,514.70 |
2,514.64 |
2,514.64 |
0.0K |
| 12:36 |
2,514.65 |
2,514.76 |
2,514.65 |
2,514.75 |
0.0K |
| 12:37 |
2,514.63 |
2,514.63 |
2,514.15 |
2,514.15 |
0.0K |
| 12:38 |
2,514.07 |
2,514.32 |
2,514.07 |
2,514.32 |
0.0K |
| 12:39 |
2,514.33 |
2,514.35 |
2,514.16 |
2,514.16 |
0.0K |
| 12:40 |
2,514.08 |
2,514.08 |
2,513.96 |
2,513.96 |
0.0K |
| 12:41 |
2,513.99 |
2,514.04 |
2,513.95 |
2,514.04 |
0.0K |
| 12:42 |
2,513.91 |
2,513.92 |
2,513.81 |
2,513.81 |
0.0K |
| 12:43 |
2,513.81 |
2,513.81 |
2,513.51 |
2,513.52 |
0.0K |
| 12:44 |
2,513.58 |
2,513.65 |
2,513.49 |
2,513.49 |
0.0K |
| 12:45 |
2,512.91 |
2,512.91 |
2,512.42 |
2,512.73 |
0.0K |
| 12:46 |
2,512.74 |
2,512.77 |
2,512.57 |
2,512.77 |
0.0K |
| 12:47 |
2,513.09 |
2,513.42 |
2,513.09 |
2,513.40 |
0.0K |
| 12:48 |
2,513.55 |
2,513.71 |
2,513.55 |
2,513.57 |
0.0K |
| 12:49 |
2,513.64 |
2,513.69 |
2,513.14 |
2,513.14 |
0.0K |
| 12:50 |
2,513.24 |
2,513.47 |
2,513.24 |
2,513.29 |
0.0K |
| 12:51 |
2,513.22 |
2,513.71 |
2,513.22 |
2,513.71 |
0.0K |
| 12:52 |
2,513.89 |
2,513.89 |
2,513.74 |
2,513.79 |
0.0K |
| 12:53 |
2,513.04 |
2,513.13 |
2,513.04 |
2,513.09 |
0.0K |
| 12:54 |
2,512.83 |
2,512.83 |
2,512.67 |
2,512.76 |
0.0K |
| 12:55 |
2,512.90 |
2,513.01 |
2,512.79 |
2,512.79 |
0.0K |
| 12:56 |
2,512.58 |
2,512.63 |
2,512.53 |
2,512.56 |
0.0K |
| 12:57 |
2,512.55 |
2,512.55 |
2,511.74 |
2,511.74 |
0.0K |
| 12:58 |
2,511.68 |
2,511.68 |
2,511.13 |
2,511.13 |
0.0K |
| 12:59 |
2,511.04 |
2,511.04 |
2,510.64 |
2,510.74 |
0.0K |
| 13:00 |
2,510.78 |
2,511.32 |
2,510.78 |
2,511.32 |
0.0K |
| 13:01 |
2,511.42 |
2,511.61 |
2,511.42 |
2,511.54 |
0.0K |
| 13:02 |
2,511.50 |
2,512.43 |
2,511.50 |
2,512.43 |
0.0K |
| 13:03 |
2,512.71 |
2,513.10 |
2,512.71 |
2,513.10 |
0.0K |
| 13:04 |
2,513.21 |
2,513.49 |
2,513.21 |
2,513.24 |
0.0K |
| 13:05 |
2,513.20 |
2,513.20 |
2,512.48 |
2,512.48 |
0.0K |
| 13:06 |
2,512.40 |
2,512.40 |
2,511.98 |
2,512.08 |
0.0K |
| 13:07 |
2,512.14 |
2,512.17 |
2,512.14 |
2,512.16 |
0.0K |
| 13:08 |
2,512.16 |
2,512.66 |
2,512.16 |
2,512.66 |
0.0K |
| 13:09 |
2,512.54 |
2,512.54 |
2,512.36 |
2,512.37 |
0.0K |
| 13:10 |
2,512.34 |
2,512.41 |
2,512.20 |
2,512.26 |
0.0K |
| 13:11 |
2,512.27 |
2,512.27 |
2,512.03 |
2,512.04 |
0.0K |
| 13:12 |
2,512.01 |
2,512.12 |
2,512.01 |
2,512.12 |
0.0K |
| 13:13 |
2,512.25 |
2,512.43 |
2,512.21 |
2,512.43 |
0.0K |
| 13:14 |
2,512.40 |
2,512.40 |
2,512.22 |
2,512.37 |
0.0K |
| 13:15 |
2,512.38 |
2,512.38 |
2,512.15 |
2,512.15 |
0.0K |
| 13:16 |
2,512.14 |
2,512.21 |
2,512.00 |
2,512.00 |
0.0K |
| 13:17 |
2,511.91 |
2,511.91 |
2,511.49 |
2,511.49 |
0.0K |
| 13:18 |
2,511.30 |
2,511.55 |
2,511.30 |
2,511.55 |
0.0K |
| 13:19 |
2,511.56 |
2,511.59 |
2,510.96 |
2,510.96 |
0.0K |
| 13:20 |
2,510.98 |
2,510.98 |
2,510.72 |
2,510.74 |
0.0K |
| 13:21 |
2,510.66 |
2,510.66 |
2,510.20 |
2,510.20 |
0.0K |
| 13:22 |
2,510.23 |
2,510.27 |
2,510.16 |
2,510.16 |
0.0K |
| 13:23 |
2,510.04 |
2,510.04 |
2,509.84 |
2,509.84 |
0.0K |
| 13:24 |
2,509.72 |
2,509.91 |
2,509.72 |
2,509.91 |
0.0K |
| 13:25 |
2,509.74 |
2,509.74 |
2,509.09 |
2,509.09 |
0.0K |
| 13:26 |
2,509.26 |
2,509.44 |
2,509.12 |
2,509.12 |
0.0K |
| 13:27 |
2,508.92 |
2,509.06 |
2,508.92 |
2,508.97 |
0.0K |
| 13:28 |
2,508.88 |
2,508.88 |
2,508.11 |
2,508.11 |
0.0K |
| 13:29 |
2,508.08 |
2,508.08 |
2,507.84 |
2,507.84 |
0.0K |
| 13:30 |
2,507.40 |
2,507.40 |
2,507.04 |
2,507.07 |
0.0K |
| 13:31 |
2,506.89 |
2,507.00 |
2,506.89 |
2,506.94 |
0.0K |
| 13:32 |
2,507.18 |
2,507.50 |
2,507.18 |
2,507.36 |
0.0K |
| 13:33 |
2,507.31 |
2,507.67 |
2,507.31 |
2,507.67 |
0.0K |
| 13:34 |
2,507.58 |
2,507.64 |
2,507.43 |
2,507.64 |
0.0K |
| 13:35 |
2,507.63 |
2,508.03 |
2,507.62 |
2,508.03 |
0.0K |
| 13:36 |
2,508.08 |
2,508.23 |
2,508.07 |
2,508.23 |
0.0K |
| 13:37 |
2,508.15 |
2,508.34 |
2,508.10 |
2,508.34 |
0.0K |
| 13:38 |
2,508.36 |
2,508.61 |
2,508.36 |
2,508.61 |
0.0K |
| 13:39 |
2,508.65 |
2,508.65 |
2,508.49 |
2,508.49 |
0.0K |
| 13:40 |
2,508.48 |
2,508.86 |
2,508.48 |
2,508.86 |
0.0K |
| 13:41 |
2,509.00 |
2,509.63 |
2,509.00 |
2,509.63 |
0.0K |
| 13:42 |
2,509.48 |
2,509.59 |
2,509.19 |
2,509.19 |
0.0K |
| 13:43 |
2,509.16 |
2,509.16 |
2,508.78 |
2,508.78 |
0.0K |
| 13:44 |
2,508.67 |
2,508.67 |
2,507.97 |
2,507.97 |
0.0K |
| 13:45 |
2,507.71 |
2,507.73 |
2,507.68 |
2,507.69 |
0.0K |
| 13:46 |
2,507.89 |
2,507.89 |
2,506.46 |
2,506.46 |
0.0K |
| 13:47 |
2,506.50 |
2,506.81 |
2,506.50 |
2,506.73 |
0.0K |
| 13:48 |
2,506.57 |
2,506.58 |
2,506.36 |
2,506.46 |
0.0K |
| 13:49 |
2,506.36 |
2,506.42 |
2,505.86 |
2,505.86 |
0.0K |
| 13:50 |
2,506.51 |
2,506.52 |
2,506.41 |
2,506.52 |
0.0K |
| 13:51 |
2,506.38 |
2,506.49 |
2,506.16 |
2,506.16 |
0.0K |
| 13:52 |
2,506.32 |
2,506.32 |
2,506.08 |
2,506.22 |
0.0K |
| 13:53 |
2,506.20 |
2,507.26 |
2,506.20 |
2,507.26 |
0.0K |
| 13:54 |
2,507.45 |
2,507.51 |
2,507.33 |
2,507.48 |
0.0K |
| 13:55 |
2,507.47 |
2,507.90 |
2,507.47 |
2,507.90 |
0.0K |
| 13:56 |
2,508.08 |
2,508.36 |
2,507.99 |
2,508.36 |
0.0K |
| 13:57 |
2,508.54 |
2,508.78 |
2,508.54 |
2,508.78 |
0.0K |
| 13:58 |
2,508.46 |
2,508.46 |
2,508.07 |
2,508.07 |
0.0K |
| 13:59 |
2,508.00 |
2,508.19 |
2,508.00 |
2,508.19 |
0.0K |
| 14:00 |
2,508.14 |
2,508.14 |
2,507.63 |
2,507.68 |
0.0K |
| 14:01 |
2,507.49 |
2,507.52 |
2,507.36 |
2,507.36 |
0.0K |
| 14:02 |
2,507.55 |
2,507.55 |
2,507.27 |
2,507.51 |
0.0K |
| 14:03 |
2,507.74 |
2,507.84 |
2,507.70 |
2,507.70 |
0.0K |
| 14:04 |
2,507.69 |
2,507.85 |
2,507.69 |
2,507.79 |
0.0K |
| 14:05 |
2,507.63 |
2,507.97 |
2,507.63 |
2,507.84 |
0.0K |
| 14:06 |
2,507.63 |
2,508.06 |
2,507.50 |
2,507.50 |
0.0K |
| 14:07 |
2,507.66 |
2,507.73 |
2,507.54 |
2,507.73 |
0.0K |
| 14:08 |
2,507.82 |
2,507.94 |
2,507.82 |
2,507.94 |
0.0K |
| 14:09 |
2,508.10 |
2,508.10 |
2,507.75 |
2,507.83 |
0.0K |
| 14:10 |
2,508.05 |
2,509.10 |
2,508.05 |
2,509.10 |
0.0K |
| 14:11 |
2,509.26 |
2,509.26 |
2,509.16 |
2,509.16 |
0.0K |
| 14:12 |
2,509.23 |
2,509.30 |
2,508.99 |
2,508.99 |
0.0K |
| 14:13 |
2,508.88 |
2,508.88 |
2,508.43 |
2,508.88 |
0.0K |
| 14:14 |
2,508.93 |
2,509.09 |
2,508.93 |
2,509.09 |
0.0K |
| 14:15 |
2,508.89 |
2,509.37 |
2,508.89 |
2,509.37 |
0.0K |
| 14:16 |
2,509.24 |
2,509.39 |
2,509.18 |
2,509.18 |
0.0K |
| 14:17 |
2,509.27 |
2,509.37 |
2,509.27 |
2,509.36 |
0.0K |
| 14:18 |
2,509.46 |
2,509.70 |
2,509.41 |
2,509.41 |
0.0K |
| 14:19 |
2,509.32 |
2,509.34 |
2,508.86 |
2,508.86 |
0.0K |
| 14:20 |
2,508.80 |
2,509.08 |
2,508.80 |
2,509.08 |
0.0K |
| 14:21 |
2,509.09 |
2,509.48 |
2,509.09 |
2,509.48 |
0.0K |
| 14:22 |
2,509.65 |
2,509.65 |
2,509.29 |
2,509.29 |
0.0K |
| 14:23 |
2,509.21 |
2,509.21 |
2,509.03 |
2,509.03 |
0.0K |
| 14:24 |
2,508.99 |
2,509.27 |
2,508.99 |
2,509.27 |
0.0K |
| 14:25 |
2,509.41 |
2,509.41 |
2,509.03 |
2,509.03 |
0.0K |
| 14:26 |
2,509.28 |
2,509.28 |
2,509.15 |
2,509.20 |
0.0K |
| 14:27 |
2,508.80 |
2,508.80 |
2,508.15 |
2,508.15 |
0.0K |
| 14:28 |
2,508.12 |
2,508.31 |
2,508.12 |
2,508.18 |
0.0K |
| 14:29 |
2,508.28 |
2,508.50 |
2,508.28 |
2,508.50 |
0.0K |
| 14:30 |
2,508.71 |
2,508.84 |
2,508.63 |
2,508.84 |
0.0K |
| 14:31 |
2,508.85 |
2,508.85 |
2,508.72 |
2,508.72 |
0.0K |
| 14:32 |
2,508.73 |
2,508.73 |
2,508.30 |
2,508.30 |
0.0K |
| 14:33 |
2,508.33 |
2,508.33 |
2,508.07 |
2,508.07 |
0.0K |
| 14:34 |
2,508.10 |
2,508.52 |
2,508.01 |
2,508.52 |
0.0K |
| 14:35 |
2,508.84 |
2,509.33 |
2,508.84 |
2,509.27 |
0.0K |
| 14:36 |
2,509.27 |
2,509.40 |
2,509.27 |
2,509.40 |
0.0K |
| 14:37 |
2,508.99 |
2,508.99 |
2,508.51 |
2,508.51 |
0.0K |
| 14:38 |
2,508.70 |
2,508.94 |
2,508.58 |
2,508.94 |
0.0K |
| 14:39 |
2,508.86 |
2,508.86 |
2,508.10 |
2,508.16 |
0.0K |
| 14:40 |
2,508.25 |
2,508.25 |
2,507.83 |
2,507.83 |
0.0K |
| 14:41 |
2,507.97 |
2,508.09 |
2,507.90 |
2,508.09 |
0.0K |
| 14:42 |
2,507.87 |
2,507.87 |
2,507.83 |
2,507.87 |
0.0K |
| 14:43 |
2,507.97 |
2,508.17 |
2,507.97 |
2,508.16 |
0.0K |
| 14:44 |
2,508.06 |
2,508.09 |
2,507.73 |
2,507.86 |
0.0K |
| 14:45 |
2,507.80 |
2,508.22 |
2,507.80 |
2,508.22 |
0.0K |
| 14:46 |
2,508.42 |
2,508.49 |
2,508.41 |
2,508.41 |
0.0K |
| 14:47 |
2,508.46 |
2,508.74 |
2,508.46 |
2,508.50 |
0.0K |
| 14:48 |
2,508.40 |
2,508.42 |
2,508.22 |
2,508.37 |
0.0K |
| 14:49 |
2,508.68 |
2,508.97 |
2,508.68 |
2,508.81 |
0.0K |
| 14:50 |
2,508.72 |
2,508.73 |
2,508.58 |
2,508.73 |
0.0K |
| 14:51 |
2,508.61 |
2,508.62 |
2,508.57 |
2,508.62 |
0.0K |
| 14:52 |
2,508.76 |
2,508.76 |
2,508.66 |
2,508.68 |
0.0K |
| 14:53 |
2,508.76 |
2,509.01 |
2,508.76 |
2,509.01 |
0.0K |
| 14:54 |
2,509.20 |
2,509.25 |
2,509.15 |
2,509.22 |
0.0K |
| 14:55 |
2,509.22 |
2,509.55 |
2,509.22 |
2,509.55 |
0.0K |
| 14:56 |
2,509.84 |
2,510.99 |
2,509.84 |
2,510.99 |
0.0K |
| 14:57 |
2,511.10 |
2,511.26 |
2,511.05 |
2,511.25 |
0.0K |
| 14:58 |
2,511.39 |
2,511.63 |
2,511.39 |
2,511.63 |
0.0K |
| 14:59 |
2,511.53 |
2,511.62 |
2,511.53 |
2,511.62 |
0.0K |
| 15:00 |
2,511.57 |
2,511.76 |
2,511.57 |
2,511.76 |
0.0K |
| 15:01 |
2,511.70 |
2,511.70 |
2,511.19 |
2,511.22 |
0.0K |
| 15:02 |
2,511.05 |
2,511.05 |
2,510.81 |
2,511.00 |
0.0K |
| 15:03 |
2,511.24 |
2,511.24 |
2,510.98 |
2,510.98 |
0.0K |
| 15:04 |
2,510.96 |
2,511.07 |
2,510.96 |
2,511.07 |
0.0K |
| 15:05 |
2,511.05 |
2,511.05 |
2,510.55 |
2,510.55 |
0.0K |
| 15:06 |
2,510.58 |
2,511.03 |
2,510.58 |
2,510.92 |
0.0K |
| 15:07 |
2,511.23 |
2,511.70 |
2,511.23 |
2,511.70 |
0.0K |
| 15:08 |
2,511.66 |
2,511.83 |
2,511.64 |
2,511.73 |
0.0K |
| 15:09 |
2,511.81 |
2,511.82 |
2,511.66 |
2,511.70 |
0.0K |
| 15:10 |
2,511.70 |
2,511.80 |
2,511.15 |
2,511.15 |
0.0K |
| 15:11 |
2,511.08 |
2,511.66 |
2,511.08 |
2,511.66 |
0.0K |
| 15:12 |
2,511.78 |
2,511.78 |
2,511.65 |
2,511.65 |
0.0K |
| 15:13 |
2,511.62 |
2,511.62 |
2,511.44 |
2,511.44 |
0.0K |
| 15:14 |
2,511.53 |
2,511.53 |
2,511.35 |
2,511.46 |
0.0K |
| 15:15 |
2,511.38 |
2,512.06 |
2,511.38 |
2,512.06 |
0.0K |
| 15:16 |
2,512.05 |
2,512.05 |
2,511.64 |
2,511.64 |
0.0K |
| 15:17 |
2,511.63 |
2,511.63 |
2,511.40 |
2,511.40 |
0.0K |
| 15:18 |
2,511.46 |
2,511.92 |
2,511.46 |
2,511.92 |
0.0K |
| 15:19 |
2,511.84 |
2,511.84 |
2,511.69 |
2,511.74 |
0.0K |
| 15:20 |
2,511.70 |
2,511.80 |
2,511.60 |
2,511.80 |
0.0K |
| 15:21 |
2,511.90 |
2,512.28 |
2,511.90 |
2,512.26 |
0.0K |
| 15:22 |
2,512.22 |
2,512.65 |
2,512.22 |
2,512.65 |
0.0K |
| 15:23 |
2,512.64 |
2,512.72 |
2,512.60 |
2,512.72 |
0.0K |
| 15:24 |
2,512.68 |
2,512.71 |
2,512.59 |
2,512.62 |
0.0K |
| 15:25 |
2,512.71 |
2,512.73 |
2,512.58 |
2,512.58 |
0.0K |
| 15:26 |
2,512.43 |
2,512.43 |
2,512.19 |
2,512.26 |
0.0K |
| 15:27 |
2,512.15 |
2,512.50 |
2,512.15 |
2,512.37 |
0.0K |
| 15:28 |
2,512.29 |
2,512.41 |
2,512.28 |
2,512.28 |
0.0K |
| 15:29 |
2,512.30 |
2,512.60 |
2,512.30 |
2,512.53 |
0.0K |
| 15:30 |
2,512.62 |
2,512.94 |
2,512.62 |
2,512.94 |
0.0K |
| 15:31 |
2,512.99 |
2,512.99 |
2,512.51 |
2,512.51 |
0.0K |
| 15:32 |
2,512.44 |
2,512.91 |
2,512.44 |
2,512.91 |
0.0K |
| 15:33 |
2,512.90 |
2,512.91 |
2,512.58 |
2,512.58 |
0.0K |
| 15:34 |
2,512.63 |
2,512.90 |
2,512.63 |
2,512.82 |
0.0K |
| 15:35 |
2,512.96 |
2,513.19 |
2,512.86 |
2,512.86 |
0.0K |
| 15:36 |
2,512.80 |
2,513.17 |
2,512.80 |
2,513.17 |
0.0K |
| 15:37 |
2,513.12 |
2,513.18 |
2,513.00 |
2,513.18 |
0.0K |
| 15:38 |
2,513.16 |
2,513.35 |
2,513.16 |
2,513.35 |
0.0K |
| 15:39 |
2,513.46 |
2,513.61 |
2,513.43 |
2,513.43 |
0.0K |
| 15:40 |
2,513.43 |
2,513.43 |
2,512.85 |
2,512.85 |
0.0K |
| 15:41 |
2,512.75 |
2,512.75 |
2,512.21 |
2,512.21 |
0.0K |
| 15:42 |
2,512.27 |
2,512.39 |
2,512.25 |
2,512.25 |
0.0K |
| 15:43 |
2,512.11 |
2,512.27 |
2,512.07 |
2,512.27 |
0.0K |
| 15:44 |
2,512.23 |
2,512.51 |
2,512.06 |
2,512.51 |
0.0K |
| 15:45 |
2,512.31 |
2,512.71 |
2,512.31 |
2,512.71 |
0.0K |
| 15:46 |
2,512.71 |
2,512.78 |
2,512.40 |
2,512.40 |
0.0K |
| 15:47 |
2,512.32 |
2,512.56 |
2,512.32 |
2,512.56 |
0.0K |
| 15:48 |
2,512.81 |
2,513.13 |
2,512.81 |
2,513.13 |
0.0K |
| 15:49 |
2,513.17 |
2,513.17 |
2,513.00 |
2,513.00 |
0.0K |
| 15:50 |
2,513.01 |
2,513.01 |
2,512.16 |
2,512.58 |
0.0K |
| 15:51 |
2,512.60 |
2,512.60 |
2,512.24 |
2,512.38 |
0.0K |
| 15:52 |
2,512.36 |
2,512.36 |
2,511.85 |
2,511.87 |
0.0K |
| 15:53 |
2,511.79 |
2,511.81 |
2,511.71 |
2,511.80 |
0.0K |
| 15:54 |
2,511.79 |
2,511.79 |
2,511.23 |
2,511.23 |
0.0K |
| 15:55 |
2,511.32 |
2,511.55 |
2,510.57 |
2,511.55 |
0.0K |
| 15:56 |
2,511.51 |
2,512.48 |
2,511.51 |
2,512.47 |
0.0K |
| 15:57 |
2,512.75 |
2,512.83 |
2,512.75 |
2,512.78 |
0.0K |
| 15:58 |
2,513.23 |
2,513.23 |
2,512.58 |
2,512.83 |
0.0K |
| 15:59 |
2,512.85 |
2,513.39 |
2,512.85 |
2,513.35 |
0.0K |
| 16:00 |
2,513.52 |
2,513.96 |
2,513.52 |
2,513.96 |
0.0K |
| 16:01 |
2,513.96 |
2,513.96 |
2,513.96 |
2,513.96 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|