| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,567.74 |
2,568.67 |
2,567.74 |
2,568.67 |
0.0K |
| 09:31 |
2,568.48 |
2,568.48 |
2,567.37 |
2,567.37 |
0.0K |
| 09:32 |
2,567.76 |
2,567.84 |
2,566.48 |
2,566.48 |
0.0K |
| 09:33 |
2,567.29 |
2,567.29 |
2,564.62 |
2,565.63 |
0.0K |
| 09:34 |
2,565.89 |
2,566.22 |
2,565.44 |
2,566.22 |
0.0K |
| 09:35 |
2,566.42 |
2,566.42 |
2,565.03 |
2,565.03 |
0.0K |
| 09:36 |
2,564.83 |
2,564.99 |
2,564.57 |
2,564.57 |
0.0K |
| 09:37 |
2,563.98 |
2,565.58 |
2,563.98 |
2,565.58 |
0.0K |
| 09:38 |
2,565.76 |
2,566.06 |
2,565.76 |
2,566.06 |
0.0K |
| 09:39 |
2,565.50 |
2,565.70 |
2,565.50 |
2,565.70 |
0.0K |
| 09:40 |
2,565.89 |
2,565.89 |
2,564.29 |
2,564.29 |
0.0K |
| 09:41 |
2,564.93 |
2,564.93 |
2,564.53 |
2,564.53 |
0.0K |
| 09:42 |
2,564.86 |
2,564.86 |
2,564.53 |
2,564.81 |
0.0K |
| 09:43 |
2,564.99 |
2,564.99 |
2,564.25 |
2,564.25 |
0.0K |
| 09:44 |
2,564.05 |
2,564.36 |
2,563.74 |
2,564.30 |
0.0K |
| 09:45 |
2,563.99 |
2,563.99 |
2,562.58 |
2,562.58 |
0.0K |
| 09:46 |
2,563.39 |
2,563.62 |
2,563.29 |
2,563.29 |
0.0K |
| 09:47 |
2,563.44 |
2,563.79 |
2,563.44 |
2,563.70 |
0.0K |
| 09:48 |
2,562.96 |
2,563.03 |
2,562.62 |
2,562.62 |
0.0K |
| 09:49 |
2,562.19 |
2,562.19 |
2,562.14 |
2,562.15 |
0.0K |
| 09:50 |
2,561.93 |
2,561.93 |
2,561.24 |
2,561.46 |
0.0K |
| 09:51 |
2,561.69 |
2,562.09 |
2,561.69 |
2,562.09 |
0.0K |
| 09:52 |
2,561.73 |
2,561.83 |
2,561.44 |
2,561.44 |
0.0K |
| 09:53 |
2,561.22 |
2,561.26 |
2,560.03 |
2,560.03 |
0.0K |
| 09:54 |
2,559.65 |
2,559.66 |
2,559.30 |
2,559.30 |
0.0K |
| 09:55 |
2,559.58 |
2,559.75 |
2,559.00 |
2,559.00 |
0.0K |
| 09:56 |
2,559.12 |
2,559.30 |
2,559.12 |
2,559.20 |
0.0K |
| 09:57 |
2,559.20 |
2,559.20 |
2,558.75 |
2,558.84 |
0.0K |
| 09:58 |
2,558.42 |
2,558.73 |
2,558.39 |
2,558.73 |
0.0K |
| 09:59 |
2,558.62 |
2,558.62 |
2,558.21 |
2,558.21 |
0.0K |
| 10:00 |
2,557.64 |
2,557.96 |
2,557.51 |
2,557.96 |
0.0K |
| 10:01 |
2,557.85 |
2,558.34 |
2,557.72 |
2,558.25 |
0.0K |
| 10:02 |
2,558.19 |
2,558.34 |
2,558.06 |
2,558.24 |
0.0K |
| 10:03 |
2,558.15 |
2,558.15 |
2,557.62 |
2,557.79 |
0.0K |
| 10:04 |
2,557.59 |
2,557.59 |
2,555.92 |
2,555.92 |
0.0K |
| 10:05 |
2,555.80 |
2,556.13 |
2,555.80 |
2,556.11 |
0.0K |
| 10:06 |
2,555.90 |
2,556.14 |
2,555.90 |
2,556.14 |
0.0K |
| 10:07 |
2,555.99 |
2,556.27 |
2,555.99 |
2,556.14 |
0.0K |
| 10:08 |
2,556.16 |
2,556.38 |
2,555.89 |
2,555.89 |
0.0K |
| 10:09 |
2,555.78 |
2,556.14 |
2,555.78 |
2,556.14 |
0.0K |
| 10:10 |
2,556.07 |
2,556.07 |
2,555.40 |
2,555.40 |
0.0K |
| 10:11 |
2,555.43 |
2,555.71 |
2,555.39 |
2,555.66 |
0.0K |
| 10:12 |
2,555.76 |
2,555.87 |
2,555.76 |
2,555.87 |
0.0K |
| 10:13 |
2,555.97 |
2,555.97 |
2,555.79 |
2,555.79 |
0.0K |
| 10:14 |
2,555.44 |
2,555.45 |
2,555.26 |
2,555.37 |
0.0K |
| 10:15 |
2,555.24 |
2,555.24 |
2,554.88 |
2,554.88 |
0.0K |
| 10:16 |
2,554.86 |
2,554.86 |
2,554.27 |
2,554.27 |
0.0K |
| 10:17 |
2,554.37 |
2,554.54 |
2,553.56 |
2,553.56 |
0.0K |
| 10:18 |
2,553.43 |
2,553.74 |
2,553.43 |
2,553.70 |
0.0K |
| 10:19 |
2,553.59 |
2,553.59 |
2,553.19 |
2,553.31 |
0.0K |
| 10:20 |
2,553.49 |
2,553.63 |
2,553.32 |
2,553.40 |
0.0K |
| 10:21 |
2,553.75 |
2,554.43 |
2,553.75 |
2,554.43 |
0.0K |
| 10:22 |
2,554.72 |
2,554.98 |
2,554.64 |
2,554.98 |
0.0K |
| 10:23 |
2,555.04 |
2,555.04 |
2,554.78 |
2,554.89 |
0.0K |
| 10:24 |
2,555.12 |
2,555.62 |
2,555.12 |
2,555.62 |
0.0K |
| 10:25 |
2,555.77 |
2,556.07 |
2,555.77 |
2,556.07 |
0.0K |
| 10:26 |
2,555.54 |
2,555.54 |
2,554.74 |
2,554.81 |
0.0K |
| 10:27 |
2,554.77 |
2,554.77 |
2,554.41 |
2,554.41 |
0.0K |
| 10:28 |
2,554.65 |
2,554.98 |
2,554.65 |
2,554.98 |
0.0K |
| 10:29 |
2,555.04 |
2,555.13 |
2,555.04 |
2,555.13 |
0.0K |
| 10:30 |
2,555.19 |
2,555.19 |
2,554.56 |
2,555.14 |
0.0K |
| 10:31 |
2,555.28 |
2,555.49 |
2,554.97 |
2,555.24 |
0.0K |
| 10:32 |
2,555.24 |
2,555.24 |
2,554.54 |
2,554.91 |
0.0K |
| 10:33 |
2,554.89 |
2,555.51 |
2,554.89 |
2,555.51 |
0.0K |
| 10:34 |
2,555.65 |
2,555.65 |
2,555.45 |
2,555.54 |
0.0K |
| 10:35 |
2,555.10 |
2,555.55 |
2,555.10 |
2,555.45 |
0.0K |
| 10:36 |
2,555.12 |
2,555.25 |
2,555.04 |
2,555.06 |
0.0K |
| 10:37 |
2,555.03 |
2,555.04 |
2,554.44 |
2,554.44 |
0.0K |
| 10:38 |
2,554.26 |
2,554.34 |
2,554.26 |
2,554.34 |
0.0K |
| 10:39 |
2,554.45 |
2,554.88 |
2,554.45 |
2,554.88 |
0.0K |
| 10:40 |
2,554.99 |
2,555.37 |
2,554.99 |
2,555.37 |
0.0K |
| 10:41 |
2,555.44 |
2,555.44 |
2,555.04 |
2,555.04 |
0.0K |
| 10:42 |
2,554.89 |
2,554.98 |
2,554.13 |
2,554.13 |
0.0K |
| 10:43 |
2,554.30 |
2,554.74 |
2,554.30 |
2,554.66 |
0.0K |
| 10:44 |
2,554.67 |
2,555.53 |
2,554.67 |
2,555.53 |
0.0K |
| 10:45 |
2,555.61 |
2,555.64 |
2,555.53 |
2,555.64 |
0.0K |
| 10:46 |
2,555.87 |
2,556.06 |
2,555.87 |
2,556.06 |
0.0K |
| 10:47 |
2,556.20 |
2,556.66 |
2,556.20 |
2,556.57 |
0.0K |
| 10:48 |
2,556.76 |
2,556.76 |
2,556.56 |
2,556.56 |
0.0K |
| 10:49 |
2,556.54 |
2,556.70 |
2,556.54 |
2,556.70 |
0.0K |
| 10:50 |
2,556.71 |
2,556.82 |
2,556.67 |
2,556.69 |
0.0K |
| 10:51 |
2,556.71 |
2,556.89 |
2,556.14 |
2,556.14 |
0.0K |
| 10:52 |
2,556.12 |
2,556.23 |
2,555.97 |
2,555.97 |
0.0K |
| 10:53 |
2,556.00 |
2,556.00 |
2,555.65 |
2,555.85 |
0.0K |
| 10:54 |
2,555.87 |
2,555.87 |
2,555.55 |
2,555.55 |
0.0K |
| 10:55 |
2,555.49 |
2,555.80 |
2,555.49 |
2,555.80 |
0.0K |
| 10:56 |
2,555.46 |
2,555.46 |
2,554.92 |
2,555.07 |
0.0K |
| 10:57 |
2,555.17 |
2,555.24 |
2,554.94 |
2,555.22 |
0.0K |
| 10:58 |
2,555.25 |
2,555.48 |
2,555.06 |
2,555.06 |
0.0K |
| 10:59 |
2,555.18 |
2,555.18 |
2,554.40 |
2,554.57 |
0.0K |
| 11:00 |
2,554.58 |
2,555.02 |
2,554.58 |
2,554.96 |
0.0K |
| 11:01 |
2,554.99 |
2,555.30 |
2,554.99 |
2,555.08 |
0.0K |
| 11:02 |
2,555.37 |
2,555.66 |
2,555.37 |
2,555.55 |
0.0K |
| 11:03 |
2,555.65 |
2,556.50 |
2,555.65 |
2,556.43 |
0.0K |
| 11:04 |
2,556.39 |
2,556.77 |
2,556.39 |
2,556.77 |
0.0K |
| 11:05 |
2,556.73 |
2,556.73 |
2,556.45 |
2,556.51 |
0.0K |
| 11:06 |
2,556.54 |
2,556.95 |
2,556.54 |
2,556.86 |
0.0K |
| 11:07 |
2,557.01 |
2,557.02 |
2,556.96 |
2,557.02 |
0.0K |
| 11:08 |
2,557.04 |
2,557.04 |
2,556.55 |
2,556.55 |
0.0K |
| 11:09 |
2,556.61 |
2,556.61 |
2,556.45 |
2,556.45 |
0.0K |
| 11:10 |
2,556.52 |
2,556.52 |
2,555.87 |
2,555.87 |
0.0K |
| 11:11 |
2,555.19 |
2,555.19 |
2,554.68 |
2,554.73 |
0.0K |
| 11:12 |
2,554.51 |
2,554.58 |
2,554.42 |
2,554.42 |
0.0K |
| 11:13 |
2,554.23 |
2,554.23 |
2,553.95 |
2,553.95 |
0.0K |
| 11:14 |
2,553.52 |
2,553.52 |
2,553.34 |
2,553.34 |
0.0K |
| 11:15 |
2,553.36 |
2,553.71 |
2,553.22 |
2,553.71 |
0.0K |
| 11:16 |
2,553.84 |
2,553.84 |
2,553.38 |
2,553.38 |
0.0K |
| 11:17 |
2,553.55 |
2,553.55 |
2,553.20 |
2,553.25 |
0.0K |
| 11:18 |
2,552.96 |
2,553.20 |
2,552.85 |
2,552.93 |
0.0K |
| 11:19 |
2,553.09 |
2,553.10 |
2,552.79 |
2,552.79 |
0.0K |
| 11:20 |
2,552.90 |
2,552.93 |
2,552.74 |
2,552.93 |
0.0K |
| 11:21 |
2,552.81 |
2,552.81 |
2,551.89 |
2,551.89 |
0.0K |
| 11:22 |
2,551.84 |
2,552.82 |
2,551.84 |
2,552.82 |
0.0K |
| 11:23 |
2,553.04 |
2,553.51 |
2,553.04 |
2,553.38 |
0.0K |
| 11:24 |
2,553.55 |
2,553.79 |
2,553.41 |
2,553.41 |
0.0K |
| 11:25 |
2,553.20 |
2,553.20 |
2,553.09 |
2,553.09 |
0.0K |
| 11:26 |
2,552.82 |
2,552.82 |
2,552.29 |
2,552.42 |
0.0K |
| 11:27 |
2,552.22 |
2,552.26 |
2,552.05 |
2,552.26 |
0.0K |
| 11:28 |
2,552.23 |
2,552.23 |
2,551.69 |
2,551.69 |
0.0K |
| 11:29 |
2,551.62 |
2,551.62 |
2,551.48 |
2,551.48 |
0.0K |
| 11:30 |
2,551.56 |
2,552.07 |
2,551.54 |
2,551.54 |
0.0K |
| 11:31 |
2,551.82 |
2,551.92 |
2,551.55 |
2,551.80 |
0.0K |
| 11:32 |
2,552.06 |
2,552.06 |
2,551.25 |
2,551.25 |
0.0K |
| 11:33 |
2,551.36 |
2,551.39 |
2,551.14 |
2,551.14 |
0.0K |
| 11:34 |
2,551.02 |
2,551.02 |
2,550.73 |
2,550.73 |
0.0K |
| 11:35 |
2,551.00 |
2,551.00 |
2,550.66 |
2,550.70 |
0.0K |
| 11:36 |
2,550.62 |
2,550.68 |
2,550.59 |
2,550.68 |
0.0K |
| 11:37 |
2,550.75 |
2,550.75 |
2,550.39 |
2,550.39 |
0.0K |
| 11:38 |
2,550.82 |
2,551.74 |
2,550.82 |
2,551.55 |
0.0K |
| 11:39 |
2,551.46 |
2,552.43 |
2,551.46 |
2,552.43 |
0.0K |
| 11:40 |
2,552.97 |
2,553.92 |
2,552.97 |
2,553.92 |
0.0K |
| 11:41 |
2,553.96 |
2,554.19 |
2,553.96 |
2,554.09 |
0.0K |
| 11:42 |
2,554.11 |
2,554.30 |
2,554.11 |
2,554.30 |
0.0K |
| 11:43 |
2,554.64 |
2,554.93 |
2,554.64 |
2,554.93 |
0.0K |
| 11:44 |
2,555.06 |
2,555.33 |
2,555.06 |
2,555.31 |
0.0K |
| 11:45 |
2,555.24 |
2,555.24 |
2,555.13 |
2,555.13 |
0.0K |
| 11:46 |
2,555.01 |
2,555.01 |
2,554.92 |
2,554.92 |
0.0K |
| 11:47 |
2,554.93 |
2,555.15 |
2,554.93 |
2,555.01 |
0.0K |
| 11:48 |
2,555.44 |
2,555.60 |
2,555.44 |
2,555.60 |
0.0K |
| 11:49 |
2,555.79 |
2,555.95 |
2,555.68 |
2,555.95 |
0.0K |
| 11:50 |
2,555.98 |
2,556.00 |
2,555.40 |
2,555.40 |
0.0K |
| 11:51 |
2,555.29 |
2,555.46 |
2,555.29 |
2,555.46 |
0.0K |
| 11:52 |
2,555.38 |
2,555.41 |
2,554.76 |
2,554.76 |
0.0K |
| 11:53 |
2,554.76 |
2,554.76 |
2,554.60 |
2,554.68 |
0.0K |
| 11:54 |
2,554.66 |
2,555.11 |
2,554.66 |
2,555.11 |
0.0K |
| 11:55 |
2,555.22 |
2,555.22 |
2,554.79 |
2,554.91 |
0.0K |
| 11:56 |
2,554.93 |
2,554.93 |
2,554.61 |
2,554.61 |
0.0K |
| 11:57 |
2,554.62 |
2,555.08 |
2,554.62 |
2,555.05 |
0.0K |
| 11:58 |
2,554.96 |
2,555.06 |
2,554.85 |
2,554.85 |
0.0K |
| 11:59 |
2,554.92 |
2,555.03 |
2,554.68 |
2,554.68 |
0.0K |
| 12:00 |
2,554.73 |
2,554.98 |
2,554.73 |
2,554.93 |
0.0K |
| 12:01 |
2,554.63 |
2,554.63 |
2,554.39 |
2,554.39 |
0.0K |
| 12:02 |
2,554.41 |
2,554.58 |
2,554.41 |
2,554.45 |
0.0K |
| 12:03 |
2,554.42 |
2,554.62 |
2,554.42 |
2,554.62 |
0.0K |
| 12:04 |
2,554.76 |
2,555.24 |
2,554.76 |
2,555.24 |
0.0K |
| 12:05 |
2,555.47 |
2,555.59 |
2,555.24 |
2,555.24 |
0.0K |
| 12:06 |
2,555.43 |
2,555.43 |
2,555.15 |
2,555.15 |
0.0K |
| 12:07 |
2,555.21 |
2,555.27 |
2,555.17 |
2,555.17 |
0.0K |
| 12:08 |
2,554.96 |
2,554.96 |
2,554.26 |
2,554.26 |
0.0K |
| 12:09 |
2,553.68 |
2,553.69 |
2,553.44 |
2,553.44 |
0.0K |
| 12:10 |
2,553.41 |
2,553.41 |
2,552.34 |
2,552.34 |
0.0K |
| 12:11 |
2,552.42 |
2,552.42 |
2,552.29 |
2,552.29 |
0.0K |
| 12:12 |
2,552.29 |
2,552.37 |
2,552.24 |
2,552.24 |
0.0K |
| 12:13 |
2,552.30 |
2,552.31 |
2,552.24 |
2,552.30 |
0.0K |
| 12:14 |
2,552.59 |
2,552.60 |
2,552.44 |
2,552.44 |
0.0K |
| 12:15 |
2,552.51 |
2,552.51 |
2,552.29 |
2,552.40 |
0.0K |
| 12:16 |
2,552.70 |
2,553.36 |
2,552.70 |
2,553.36 |
0.0K |
| 12:17 |
2,553.45 |
2,553.45 |
2,553.37 |
2,553.42 |
0.0K |
| 12:18 |
2,553.45 |
2,553.67 |
2,553.45 |
2,553.67 |
0.0K |
| 12:19 |
2,553.77 |
2,553.77 |
2,553.17 |
2,553.17 |
0.0K |
| 12:20 |
2,553.25 |
2,553.43 |
2,553.25 |
2,553.43 |
0.0K |
| 12:21 |
2,553.56 |
2,553.68 |
2,553.35 |
2,553.35 |
0.0K |
| 12:22 |
2,553.39 |
2,553.55 |
2,553.33 |
2,553.55 |
0.0K |
| 12:23 |
2,553.61 |
2,553.81 |
2,553.61 |
2,553.81 |
0.0K |
| 12:24 |
2,553.87 |
2,553.97 |
2,553.81 |
2,553.81 |
0.0K |
| 12:25 |
2,553.91 |
2,553.91 |
2,553.83 |
2,553.88 |
0.0K |
| 12:26 |
2,554.12 |
2,554.12 |
2,553.76 |
2,553.76 |
0.0K |
| 12:27 |
2,553.73 |
2,553.73 |
2,553.23 |
2,553.23 |
0.0K |
| 12:28 |
2,552.81 |
2,552.94 |
2,552.81 |
2,552.91 |
0.0K |
| 12:29 |
2,552.88 |
2,552.88 |
2,552.74 |
2,552.80 |
0.0K |
| 12:30 |
2,552.66 |
2,552.95 |
2,552.66 |
2,552.90 |
0.0K |
| 12:31 |
2,553.06 |
2,553.07 |
2,553.03 |
2,553.04 |
0.0K |
| 12:32 |
2,552.96 |
2,552.96 |
2,552.70 |
2,552.70 |
0.0K |
| 12:33 |
2,552.65 |
2,552.82 |
2,552.61 |
2,552.61 |
0.0K |
| 12:34 |
2,552.48 |
2,552.48 |
2,552.00 |
2,552.00 |
0.0K |
| 12:35 |
2,551.98 |
2,551.98 |
2,551.51 |
2,551.51 |
0.0K |
| 12:36 |
2,551.42 |
2,551.74 |
2,551.42 |
2,551.74 |
0.0K |
| 12:37 |
2,551.73 |
2,551.77 |
2,551.42 |
2,551.42 |
0.0K |
| 12:38 |
2,550.85 |
2,551.14 |
2,550.78 |
2,551.12 |
0.0K |
| 12:39 |
2,551.13 |
2,551.27 |
2,551.13 |
2,551.27 |
0.0K |
| 12:40 |
2,551.39 |
2,551.58 |
2,551.39 |
2,551.58 |
0.0K |
| 12:41 |
2,551.61 |
2,551.69 |
2,551.60 |
2,551.69 |
0.0K |
| 12:42 |
2,551.92 |
2,552.22 |
2,551.92 |
2,552.22 |
0.0K |
| 12:43 |
2,552.58 |
2,552.58 |
2,552.49 |
2,552.55 |
0.0K |
| 12:44 |
2,552.53 |
2,552.53 |
2,552.40 |
2,552.53 |
0.0K |
| 12:45 |
2,552.60 |
2,553.18 |
2,552.60 |
2,553.18 |
0.0K |
| 12:46 |
2,553.38 |
2,553.92 |
2,553.38 |
2,553.88 |
0.0K |
| 12:47 |
2,553.86 |
2,553.86 |
2,553.37 |
2,553.50 |
0.0K |
| 12:48 |
2,553.44 |
2,553.44 |
2,553.38 |
2,553.39 |
0.0K |
| 12:49 |
2,553.26 |
2,553.32 |
2,553.16 |
2,553.16 |
0.0K |
| 12:50 |
2,553.25 |
2,553.61 |
2,553.25 |
2,553.49 |
0.0K |
| 12:51 |
2,553.49 |
2,553.53 |
2,553.45 |
2,553.45 |
0.0K |
| 12:52 |
2,553.56 |
2,553.57 |
2,553.48 |
2,553.52 |
0.0K |
| 12:53 |
2,553.43 |
2,553.49 |
2,553.42 |
2,553.47 |
0.0K |
| 12:54 |
2,553.46 |
2,553.52 |
2,553.07 |
2,553.07 |
0.0K |
| 12:55 |
2,553.12 |
2,553.25 |
2,552.97 |
2,553.25 |
0.0K |
| 12:56 |
2,553.24 |
2,553.24 |
2,552.66 |
2,552.66 |
0.0K |
| 12:57 |
2,552.66 |
2,552.66 |
2,551.64 |
2,551.64 |
0.0K |
| 12:58 |
2,551.56 |
2,551.89 |
2,551.56 |
2,551.89 |
0.0K |
| 12:59 |
2,551.77 |
2,551.94 |
2,551.73 |
2,551.94 |
0.0K |
| 13:00 |
2,551.95 |
2,552.40 |
2,551.82 |
2,552.40 |
0.0K |
| 13:01 |
2,552.23 |
2,552.33 |
2,552.09 |
2,552.15 |
0.0K |
| 13:02 |
2,552.08 |
2,552.08 |
2,551.83 |
2,551.83 |
0.0K |
| 13:03 |
2,551.90 |
2,551.91 |
2,551.64 |
2,551.64 |
0.0K |
| 13:04 |
2,551.81 |
2,552.09 |
2,551.81 |
2,552.09 |
0.0K |
| 13:05 |
2,552.25 |
2,552.49 |
2,552.25 |
2,552.49 |
0.0K |
| 13:06 |
2,552.53 |
2,552.61 |
2,552.51 |
2,552.52 |
0.0K |
| 13:07 |
2,552.53 |
2,552.53 |
2,552.47 |
2,552.47 |
0.0K |
| 13:08 |
2,552.41 |
2,552.85 |
2,552.41 |
2,552.85 |
0.0K |
| 13:09 |
2,552.81 |
2,553.06 |
2,552.81 |
2,553.06 |
0.0K |
| 13:10 |
2,553.13 |
2,553.24 |
2,553.10 |
2,553.24 |
0.0K |
| 13:11 |
2,553.33 |
2,553.33 |
2,553.29 |
2,553.32 |
0.0K |
| 13:12 |
2,553.43 |
2,553.78 |
2,553.34 |
2,553.78 |
0.0K |
| 13:13 |
2,553.94 |
2,554.25 |
2,553.94 |
2,554.09 |
0.0K |
| 13:14 |
2,554.01 |
2,554.14 |
2,554.01 |
2,554.05 |
0.0K |
| 13:15 |
2,554.02 |
2,554.11 |
2,554.00 |
2,554.00 |
0.0K |
| 13:16 |
2,553.46 |
2,553.46 |
2,552.98 |
2,552.98 |
0.0K |
| 13:17 |
2,552.99 |
2,553.41 |
2,552.99 |
2,553.41 |
0.0K |
| 13:18 |
2,553.56 |
2,553.78 |
2,553.53 |
2,553.64 |
0.0K |
| 13:19 |
2,553.57 |
2,553.60 |
2,553.28 |
2,553.30 |
0.0K |
| 13:20 |
2,553.68 |
2,553.68 |
2,553.38 |
2,553.40 |
0.0K |
| 13:21 |
2,553.39 |
2,553.43 |
2,553.37 |
2,553.43 |
0.0K |
| 13:22 |
2,553.47 |
2,553.56 |
2,553.42 |
2,553.56 |
0.0K |
| 13:23 |
2,553.53 |
2,553.89 |
2,553.53 |
2,553.89 |
0.0K |
| 13:24 |
2,554.06 |
2,554.75 |
2,554.06 |
2,554.75 |
0.0K |
| 13:25 |
2,554.61 |
2,554.61 |
2,554.53 |
2,554.53 |
0.0K |
| 13:26 |
2,554.45 |
2,554.51 |
2,554.45 |
2,554.51 |
0.0K |
| 13:27 |
2,554.59 |
2,554.59 |
2,554.42 |
2,554.50 |
0.0K |
| 13:28 |
2,554.69 |
2,555.34 |
2,554.69 |
2,555.34 |
0.0K |
| 13:29 |
2,555.23 |
2,555.33 |
2,555.23 |
2,555.24 |
0.0K |
| 13:30 |
2,555.32 |
2,555.46 |
2,555.32 |
2,555.46 |
0.0K |
| 13:31 |
2,555.62 |
2,555.79 |
2,555.62 |
2,555.79 |
0.0K |
| 13:32 |
2,555.76 |
2,555.76 |
2,555.70 |
2,555.71 |
0.0K |
| 13:33 |
2,555.74 |
2,555.90 |
2,555.74 |
2,555.90 |
0.0K |
| 13:34 |
2,555.78 |
2,555.86 |
2,555.59 |
2,555.69 |
0.0K |
| 13:35 |
2,555.82 |
2,555.90 |
2,555.82 |
2,555.90 |
0.0K |
| 13:36 |
2,555.69 |
2,555.69 |
2,555.60 |
2,555.67 |
0.0K |
| 13:37 |
2,555.47 |
2,555.49 |
2,555.39 |
2,555.49 |
0.0K |
| 13:38 |
2,555.38 |
2,555.38 |
2,554.91 |
2,554.91 |
0.0K |
| 13:39 |
2,554.97 |
2,555.17 |
2,554.97 |
2,555.17 |
0.0K |
| 13:40 |
2,555.20 |
2,555.38 |
2,555.20 |
2,555.38 |
0.0K |
| 13:41 |
2,555.40 |
2,555.40 |
2,555.18 |
2,555.32 |
0.0K |
| 13:42 |
2,555.46 |
2,555.65 |
2,555.46 |
2,555.65 |
0.0K |
| 13:43 |
2,555.45 |
2,555.45 |
2,555.21 |
2,555.25 |
0.0K |
| 13:44 |
2,555.26 |
2,555.48 |
2,555.26 |
2,555.48 |
0.0K |
| 13:45 |
2,555.52 |
2,555.65 |
2,555.52 |
2,555.63 |
0.0K |
| 13:46 |
2,555.62 |
2,555.62 |
2,555.32 |
2,555.60 |
0.0K |
| 13:47 |
2,555.63 |
2,555.79 |
2,555.63 |
2,555.79 |
0.0K |
| 13:48 |
2,555.76 |
2,555.76 |
2,555.53 |
2,555.55 |
0.0K |
| 13:49 |
2,555.31 |
2,555.41 |
2,555.16 |
2,555.16 |
0.0K |
| 13:50 |
2,555.30 |
2,555.30 |
2,554.97 |
2,554.97 |
0.0K |
| 13:51 |
2,554.94 |
2,555.24 |
2,554.94 |
2,555.23 |
0.0K |
| 13:52 |
2,555.45 |
2,555.59 |
2,555.45 |
2,555.59 |
0.0K |
| 13:53 |
2,555.78 |
2,555.94 |
2,555.78 |
2,555.80 |
0.0K |
| 13:54 |
2,555.81 |
2,555.81 |
2,555.51 |
2,555.51 |
0.0K |
| 13:55 |
2,555.53 |
2,555.84 |
2,555.53 |
2,555.84 |
0.0K |
| 13:56 |
2,555.83 |
2,555.83 |
2,555.62 |
2,555.62 |
0.0K |
| 13:57 |
2,555.62 |
2,555.62 |
2,555.44 |
2,555.54 |
0.0K |
| 13:58 |
2,555.74 |
2,556.00 |
2,555.74 |
2,556.00 |
0.0K |
| 13:59 |
2,555.94 |
2,556.02 |
2,555.94 |
2,556.02 |
0.0K |
| 14:00 |
2,556.03 |
2,556.03 |
2,555.87 |
2,555.95 |
0.0K |
| 14:01 |
2,555.99 |
2,555.99 |
2,555.68 |
2,555.68 |
0.0K |
| 14:02 |
2,555.77 |
2,555.91 |
2,555.77 |
2,555.91 |
0.0K |
| 14:03 |
2,555.84 |
2,555.96 |
2,555.84 |
2,555.96 |
0.0K |
| 14:04 |
2,555.99 |
2,556.06 |
2,555.99 |
2,556.02 |
0.0K |
| 14:05 |
2,556.05 |
2,556.05 |
2,555.84 |
2,555.84 |
0.0K |
| 14:06 |
2,555.97 |
2,556.13 |
2,555.97 |
2,556.06 |
0.0K |
| 14:07 |
2,555.95 |
2,556.00 |
2,555.91 |
2,555.95 |
0.0K |
| 14:08 |
2,555.88 |
2,556.63 |
2,555.88 |
2,556.63 |
0.0K |
| 14:09 |
2,556.51 |
2,556.78 |
2,556.51 |
2,556.78 |
0.0K |
| 14:10 |
2,556.88 |
2,557.02 |
2,556.88 |
2,556.99 |
0.0K |
| 14:11 |
2,556.94 |
2,556.94 |
2,556.42 |
2,556.42 |
0.0K |
| 14:12 |
2,556.33 |
2,556.68 |
2,556.33 |
2,556.68 |
0.0K |
| 14:13 |
2,556.80 |
2,556.80 |
2,556.63 |
2,556.64 |
0.0K |
| 14:14 |
2,556.68 |
2,556.84 |
2,556.68 |
2,556.84 |
0.0K |
| 14:15 |
2,556.83 |
2,556.92 |
2,556.82 |
2,556.92 |
0.0K |
| 14:16 |
2,556.92 |
2,557.07 |
2,556.92 |
2,557.03 |
0.0K |
| 14:17 |
2,557.12 |
2,557.32 |
2,557.08 |
2,557.32 |
0.0K |
| 14:18 |
2,557.41 |
2,557.64 |
2,557.41 |
2,557.64 |
0.0K |
| 14:19 |
2,557.73 |
2,557.95 |
2,557.64 |
2,557.95 |
0.0K |
| 14:20 |
2,557.93 |
2,557.93 |
2,557.77 |
2,557.77 |
0.0K |
| 14:21 |
2,557.73 |
2,557.83 |
2,557.69 |
2,557.77 |
0.0K |
| 14:22 |
2,557.91 |
2,558.12 |
2,557.91 |
2,557.99 |
0.0K |
| 14:23 |
2,557.87 |
2,557.87 |
2,557.55 |
2,557.60 |
0.0K |
| 14:24 |
2,557.64 |
2,557.64 |
2,557.43 |
2,557.43 |
0.0K |
| 14:25 |
2,557.30 |
2,557.36 |
2,556.93 |
2,556.93 |
0.0K |
| 14:26 |
2,556.97 |
2,556.97 |
2,556.61 |
2,556.61 |
0.0K |
| 14:27 |
2,556.66 |
2,557.09 |
2,556.66 |
2,557.09 |
0.0K |
| 14:28 |
2,557.19 |
2,557.19 |
2,557.02 |
2,557.09 |
0.0K |
| 14:29 |
2,556.94 |
2,556.94 |
2,556.85 |
2,556.85 |
0.0K |
| 14:30 |
2,556.99 |
2,557.05 |
2,556.91 |
2,557.05 |
0.0K |
| 14:31 |
2,557.15 |
2,557.79 |
2,557.14 |
2,557.79 |
0.0K |
| 14:32 |
2,557.88 |
2,558.54 |
2,557.88 |
2,558.54 |
0.0K |
| 14:33 |
2,558.49 |
2,558.77 |
2,558.49 |
2,558.77 |
0.0K |
| 14:34 |
2,558.77 |
2,558.84 |
2,558.77 |
2,558.84 |
0.0K |
| 14:35 |
2,558.94 |
2,559.11 |
2,558.94 |
2,559.11 |
0.0K |
| 14:36 |
2,559.16 |
2,559.16 |
2,558.93 |
2,558.93 |
0.0K |
| 14:37 |
2,559.15 |
2,559.21 |
2,559.10 |
2,559.10 |
0.0K |
| 14:38 |
2,558.98 |
2,559.06 |
2,558.98 |
2,559.06 |
0.0K |
| 14:39 |
2,559.08 |
2,559.17 |
2,558.99 |
2,558.99 |
0.0K |
| 14:40 |
2,559.05 |
2,559.16 |
2,559.05 |
2,559.07 |
0.0K |
| 14:41 |
2,558.94 |
2,558.94 |
2,558.69 |
2,558.69 |
0.0K |
| 14:42 |
2,558.48 |
2,558.64 |
2,558.33 |
2,558.64 |
0.0K |
| 14:43 |
2,558.58 |
2,558.58 |
2,558.44 |
2,558.51 |
0.0K |
| 14:44 |
2,558.63 |
2,558.69 |
2,558.47 |
2,558.47 |
0.0K |
| 14:45 |
2,558.33 |
2,558.33 |
2,558.07 |
2,558.07 |
0.0K |
| 14:46 |
2,558.18 |
2,558.41 |
2,558.16 |
2,558.41 |
0.0K |
| 14:47 |
2,558.72 |
2,558.98 |
2,558.56 |
2,558.56 |
0.0K |
| 14:48 |
2,558.52 |
2,558.55 |
2,558.30 |
2,558.55 |
0.0K |
| 14:49 |
2,558.56 |
2,558.56 |
2,558.25 |
2,558.33 |
0.0K |
| 14:50 |
2,558.38 |
2,558.48 |
2,558.18 |
2,558.48 |
0.0K |
| 14:51 |
2,558.51 |
2,558.58 |
2,558.07 |
2,558.07 |
0.0K |
| 14:52 |
2,558.19 |
2,558.24 |
2,557.75 |
2,557.75 |
0.0K |
| 14:53 |
2,557.82 |
2,557.84 |
2,557.67 |
2,557.79 |
0.0K |
| 14:54 |
2,557.84 |
2,557.84 |
2,557.79 |
2,557.84 |
0.0K |
| 14:55 |
2,558.04 |
2,558.04 |
2,557.67 |
2,557.67 |
0.0K |
| 14:56 |
2,557.61 |
2,557.61 |
2,557.16 |
2,557.16 |
0.0K |
| 14:57 |
2,557.02 |
2,557.02 |
2,556.45 |
2,556.45 |
0.0K |
| 14:58 |
2,556.52 |
2,556.57 |
2,556.50 |
2,556.57 |
0.0K |
| 14:59 |
2,556.64 |
2,556.94 |
2,556.64 |
2,556.80 |
0.0K |
| 15:00 |
2,556.87 |
2,556.87 |
2,556.09 |
2,556.25 |
0.0K |
| 15:01 |
2,556.40 |
2,556.45 |
2,556.35 |
2,556.35 |
0.0K |
| 15:02 |
2,556.36 |
2,556.49 |
2,556.32 |
2,556.49 |
0.0K |
| 15:03 |
2,556.63 |
2,556.63 |
2,556.28 |
2,556.28 |
0.0K |
| 15:04 |
2,556.11 |
2,556.70 |
2,556.11 |
2,556.70 |
0.0K |
| 15:05 |
2,556.84 |
2,556.84 |
2,556.60 |
2,556.60 |
0.0K |
| 15:06 |
2,556.01 |
2,556.42 |
2,555.97 |
2,556.42 |
0.0K |
| 15:07 |
2,556.52 |
2,557.01 |
2,556.52 |
2,557.01 |
0.0K |
| 15:08 |
2,557.10 |
2,557.10 |
2,557.01 |
2,557.10 |
0.0K |
| 15:09 |
2,557.14 |
2,557.14 |
2,557.02 |
2,557.02 |
0.0K |
| 15:10 |
2,557.05 |
2,557.15 |
2,557.04 |
2,557.04 |
0.0K |
| 15:11 |
2,556.97 |
2,556.97 |
2,556.72 |
2,556.93 |
0.0K |
| 15:12 |
2,557.27 |
2,557.37 |
2,557.27 |
2,557.35 |
0.0K |
| 15:13 |
2,557.36 |
2,557.58 |
2,557.36 |
2,557.58 |
0.0K |
| 15:14 |
2,557.51 |
2,557.56 |
2,557.51 |
2,557.55 |
0.0K |
| 15:15 |
2,557.54 |
2,557.81 |
2,557.54 |
2,557.81 |
0.0K |
| 15:16 |
2,557.25 |
2,557.25 |
2,557.07 |
2,557.18 |
0.0K |
| 15:17 |
2,557.28 |
2,557.56 |
2,557.28 |
2,557.56 |
0.0K |
| 15:18 |
2,557.53 |
2,557.84 |
2,557.53 |
2,557.84 |
0.0K |
| 15:19 |
2,557.93 |
2,558.08 |
2,557.93 |
2,558.08 |
0.0K |
| 15:20 |
2,558.03 |
2,558.20 |
2,557.88 |
2,558.20 |
0.0K |
| 15:21 |
2,558.14 |
2,558.14 |
2,557.85 |
2,557.85 |
0.0K |
| 15:22 |
2,557.86 |
2,558.10 |
2,557.86 |
2,557.97 |
0.0K |
| 15:23 |
2,558.08 |
2,558.17 |
2,558.07 |
2,558.07 |
0.0K |
| 15:24 |
2,558.10 |
2,558.10 |
2,557.80 |
2,557.81 |
0.0K |
| 15:25 |
2,557.80 |
2,557.80 |
2,557.45 |
2,557.45 |
0.0K |
| 15:26 |
2,557.38 |
2,557.38 |
2,557.25 |
2,557.25 |
0.0K |
| 15:27 |
2,557.21 |
2,557.21 |
2,556.67 |
2,556.67 |
0.0K |
| 15:28 |
2,556.69 |
2,556.93 |
2,556.69 |
2,556.93 |
0.0K |
| 15:29 |
2,556.98 |
2,557.05 |
2,556.93 |
2,557.05 |
0.0K |
| 15:30 |
2,557.06 |
2,557.28 |
2,557.01 |
2,557.28 |
0.0K |
| 15:31 |
2,557.17 |
2,557.17 |
2,557.12 |
2,557.15 |
0.0K |
| 15:32 |
2,557.16 |
2,557.16 |
2,557.04 |
2,557.12 |
0.0K |
| 15:33 |
2,557.39 |
2,557.70 |
2,557.39 |
2,557.57 |
0.0K |
| 15:34 |
2,557.70 |
2,558.13 |
2,557.70 |
2,558.13 |
0.0K |
| 15:35 |
2,558.12 |
2,558.37 |
2,558.12 |
2,558.22 |
0.0K |
| 15:36 |
2,558.19 |
2,558.50 |
2,558.19 |
2,558.50 |
0.0K |
| 15:37 |
2,558.51 |
2,558.51 |
2,558.24 |
2,558.25 |
0.0K |
| 15:38 |
2,558.36 |
2,558.44 |
2,558.21 |
2,558.44 |
0.0K |
| 15:39 |
2,558.21 |
2,558.38 |
2,558.21 |
2,558.38 |
0.0K |
| 15:40 |
2,558.61 |
2,558.88 |
2,558.61 |
2,558.88 |
0.0K |
| 15:41 |
2,558.89 |
2,558.89 |
2,558.74 |
2,558.76 |
0.0K |
| 15:42 |
2,558.81 |
2,558.91 |
2,558.80 |
2,558.91 |
0.0K |
| 15:43 |
2,558.75 |
2,558.88 |
2,558.75 |
2,558.88 |
0.0K |
| 15:44 |
2,558.82 |
2,558.82 |
2,558.32 |
2,558.32 |
0.0K |
| 15:45 |
2,558.25 |
2,558.26 |
2,558.19 |
2,558.20 |
0.0K |
| 15:46 |
2,558.15 |
2,558.15 |
2,557.26 |
2,557.26 |
0.0K |
| 15:47 |
2,557.02 |
2,557.52 |
2,557.02 |
2,557.49 |
0.0K |
| 15:48 |
2,557.54 |
2,557.54 |
2,557.36 |
2,557.47 |
0.0K |
| 15:49 |
2,557.73 |
2,558.45 |
2,557.73 |
2,558.45 |
0.0K |
| 15:50 |
2,558.64 |
2,559.58 |
2,557.44 |
2,557.44 |
0.0K |
| 15:51 |
2,557.33 |
2,557.33 |
2,557.09 |
2,557.16 |
0.0K |
| 15:52 |
2,556.97 |
2,557.37 |
2,556.97 |
2,557.37 |
0.0K |
| 15:53 |
2,557.28 |
2,557.28 |
2,556.88 |
2,556.88 |
0.0K |
| 15:54 |
2,556.98 |
2,556.98 |
2,556.71 |
2,556.71 |
0.0K |
| 15:55 |
2,556.83 |
2,557.33 |
2,556.83 |
2,557.26 |
0.0K |
| 15:56 |
2,556.65 |
2,556.65 |
2,556.31 |
2,556.59 |
0.0K |
| 15:57 |
2,556.59 |
2,556.67 |
2,556.42 |
2,556.42 |
0.0K |
| 15:58 |
2,556.63 |
2,556.77 |
2,556.30 |
2,556.30 |
0.0K |
| 15:59 |
2,556.29 |
2,556.44 |
2,556.21 |
2,556.44 |
0.0K |
| 16:00 |
2,556.11 |
2,556.14 |
2,556.11 |
2,556.14 |
0.0K |
| 16:01 |
2,556.14 |
2,556.14 |
2,556.14 |
2,556.14 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|