| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,608.71 |
2,608.71 |
2,607.00 |
2,607.34 |
0.0K |
| 09:31 |
2,607.63 |
2,607.63 |
2,606.95 |
2,607.23 |
0.0K |
| 09:32 |
2,607.29 |
2,607.43 |
2,607.20 |
2,607.43 |
0.0K |
| 09:33 |
2,607.13 |
2,607.13 |
2,606.46 |
2,606.46 |
0.0K |
| 09:34 |
2,606.70 |
2,607.83 |
2,606.70 |
2,607.83 |
0.0K |
| 09:35 |
2,607.58 |
2,608.04 |
2,607.58 |
2,607.85 |
0.0K |
| 09:36 |
2,607.89 |
2,607.89 |
2,607.28 |
2,607.68 |
0.0K |
| 09:37 |
2,607.71 |
2,608.18 |
2,607.71 |
2,608.18 |
0.0K |
| 09:38 |
2,608.35 |
2,608.55 |
2,608.28 |
2,608.55 |
0.0K |
| 09:39 |
2,608.63 |
2,608.65 |
2,608.48 |
2,608.65 |
0.0K |
| 09:40 |
2,608.59 |
2,608.59 |
2,607.93 |
2,608.44 |
0.0K |
| 09:41 |
2,608.44 |
2,608.44 |
2,607.91 |
2,608.42 |
0.0K |
| 09:42 |
2,608.47 |
2,608.47 |
2,608.40 |
2,608.40 |
0.0K |
| 09:43 |
2,608.82 |
2,608.82 |
2,607.80 |
2,607.80 |
0.0K |
| 09:44 |
2,607.40 |
2,607.76 |
2,607.21 |
2,607.21 |
0.0K |
| 09:45 |
2,607.24 |
2,608.03 |
2,607.15 |
2,608.03 |
0.0K |
| 09:46 |
2,608.04 |
2,608.15 |
2,608.02 |
2,608.11 |
0.0K |
| 09:47 |
2,608.36 |
2,608.66 |
2,608.36 |
2,608.63 |
0.0K |
| 09:48 |
2,608.38 |
2,608.46 |
2,608.07 |
2,608.19 |
0.0K |
| 09:49 |
2,608.26 |
2,608.26 |
2,607.77 |
2,607.77 |
0.0K |
| 09:50 |
2,607.59 |
2,608.13 |
2,607.59 |
2,608.07 |
0.0K |
| 09:51 |
2,608.05 |
2,608.05 |
2,607.01 |
2,607.34 |
0.0K |
| 09:52 |
2,607.59 |
2,607.59 |
2,607.30 |
2,607.30 |
0.0K |
| 09:53 |
2,607.17 |
2,607.81 |
2,607.17 |
2,607.81 |
0.0K |
| 09:54 |
2,607.99 |
2,608.25 |
2,607.87 |
2,608.25 |
0.0K |
| 09:55 |
2,608.43 |
2,609.27 |
2,608.43 |
2,609.27 |
0.0K |
| 09:56 |
2,609.58 |
2,609.58 |
2,608.72 |
2,608.79 |
0.0K |
| 09:57 |
2,608.55 |
2,608.55 |
2,608.37 |
2,608.44 |
0.0K |
| 09:58 |
2,608.87 |
2,608.87 |
2,608.62 |
2,608.80 |
0.0K |
| 09:59 |
2,608.80 |
2,608.93 |
2,608.47 |
2,608.93 |
0.0K |
| 10:00 |
2,609.08 |
2,609.08 |
2,607.54 |
2,607.90 |
0.0K |
| 10:01 |
2,607.97 |
2,608.68 |
2,607.97 |
2,608.68 |
0.0K |
| 10:02 |
2,608.84 |
2,609.01 |
2,608.06 |
2,608.06 |
0.0K |
| 10:03 |
2,608.08 |
2,608.36 |
2,607.98 |
2,607.98 |
0.0K |
| 10:04 |
2,608.13 |
2,608.13 |
2,607.48 |
2,607.54 |
0.0K |
| 10:05 |
2,607.37 |
2,607.37 |
2,606.20 |
2,606.20 |
0.0K |
| 10:06 |
2,606.74 |
2,606.87 |
2,606.66 |
2,606.71 |
0.0K |
| 10:07 |
2,606.61 |
2,606.61 |
2,606.26 |
2,606.26 |
0.0K |
| 10:08 |
2,606.32 |
2,606.84 |
2,606.32 |
2,606.84 |
0.0K |
| 10:09 |
2,606.81 |
2,606.81 |
2,606.53 |
2,606.53 |
0.0K |
| 10:10 |
2,606.43 |
2,606.43 |
2,605.87 |
2,605.87 |
0.0K |
| 10:11 |
2,605.77 |
2,605.77 |
2,605.39 |
2,605.39 |
0.0K |
| 10:12 |
2,605.40 |
2,605.40 |
2,604.83 |
2,604.83 |
0.0K |
| 10:13 |
2,604.68 |
2,604.99 |
2,604.68 |
2,604.92 |
0.0K |
| 10:14 |
2,604.80 |
2,604.80 |
2,604.29 |
2,604.67 |
0.0K |
| 10:15 |
2,604.59 |
2,604.59 |
2,604.25 |
2,604.25 |
0.0K |
| 10:16 |
2,603.91 |
2,603.99 |
2,603.81 |
2,603.99 |
0.0K |
| 10:17 |
2,604.08 |
2,604.08 |
2,603.56 |
2,603.56 |
0.0K |
| 10:18 |
2,603.49 |
2,603.53 |
2,603.26 |
2,603.26 |
0.0K |
| 10:19 |
2,603.50 |
2,603.50 |
2,602.91 |
2,603.14 |
0.0K |
| 10:20 |
2,603.21 |
2,603.33 |
2,603.02 |
2,603.33 |
0.0K |
| 10:21 |
2,603.60 |
2,603.89 |
2,603.60 |
2,603.74 |
0.0K |
| 10:22 |
2,603.56 |
2,603.56 |
2,603.20 |
2,603.20 |
0.0K |
| 10:23 |
2,602.85 |
2,603.11 |
2,602.75 |
2,603.11 |
0.0K |
| 10:24 |
2,602.98 |
2,602.98 |
2,602.58 |
2,602.58 |
0.0K |
| 10:25 |
2,602.48 |
2,602.72 |
2,602.40 |
2,602.40 |
0.0K |
| 10:26 |
2,602.24 |
2,602.80 |
2,602.21 |
2,602.80 |
0.0K |
| 10:27 |
2,602.91 |
2,602.91 |
2,602.75 |
2,602.87 |
0.0K |
| 10:28 |
2,602.85 |
2,603.39 |
2,602.75 |
2,603.39 |
0.0K |
| 10:29 |
2,603.54 |
2,603.56 |
2,603.33 |
2,603.33 |
0.0K |
| 10:30 |
2,603.29 |
2,603.29 |
2,602.91 |
2,602.91 |
0.0K |
| 10:31 |
2,602.89 |
2,602.92 |
2,602.80 |
2,602.92 |
0.0K |
| 10:32 |
2,602.99 |
2,602.99 |
2,602.64 |
2,602.80 |
0.0K |
| 10:33 |
2,602.85 |
2,602.86 |
2,602.61 |
2,602.86 |
0.0K |
| 10:34 |
2,602.92 |
2,602.92 |
2,602.63 |
2,602.70 |
0.0K |
| 10:35 |
2,602.67 |
2,602.83 |
2,602.58 |
2,602.83 |
0.0K |
| 10:36 |
2,602.71 |
2,603.15 |
2,602.71 |
2,603.15 |
0.0K |
| 10:37 |
2,603.45 |
2,603.55 |
2,603.45 |
2,603.53 |
0.0K |
| 10:38 |
2,603.65 |
2,603.65 |
2,603.39 |
2,603.50 |
0.0K |
| 10:39 |
2,603.50 |
2,604.13 |
2,603.50 |
2,604.13 |
0.0K |
| 10:40 |
2,604.43 |
2,604.79 |
2,604.43 |
2,604.79 |
0.0K |
| 10:41 |
2,604.92 |
2,604.92 |
2,604.54 |
2,604.54 |
0.0K |
| 10:42 |
2,604.73 |
2,605.45 |
2,604.73 |
2,605.45 |
0.0K |
| 10:43 |
2,605.89 |
2,606.05 |
2,605.75 |
2,605.75 |
0.0K |
| 10:44 |
2,605.84 |
2,605.95 |
2,605.72 |
2,605.72 |
0.0K |
| 10:45 |
2,605.78 |
2,605.78 |
2,605.49 |
2,605.49 |
0.0K |
| 10:46 |
2,605.59 |
2,605.95 |
2,605.59 |
2,605.95 |
0.0K |
| 10:47 |
2,606.16 |
2,606.25 |
2,606.16 |
2,606.17 |
0.0K |
| 10:48 |
2,606.00 |
2,606.20 |
2,605.99 |
2,605.99 |
0.0K |
| 10:49 |
2,606.16 |
2,606.82 |
2,606.16 |
2,606.82 |
0.0K |
| 10:50 |
2,606.86 |
2,606.86 |
2,606.68 |
2,606.74 |
0.0K |
| 10:51 |
2,606.87 |
2,606.94 |
2,606.87 |
2,606.90 |
0.0K |
| 10:52 |
2,606.98 |
2,606.99 |
2,606.78 |
2,606.99 |
0.0K |
| 10:53 |
2,606.90 |
2,607.06 |
2,606.90 |
2,607.06 |
0.0K |
| 10:54 |
2,606.80 |
2,607.01 |
2,606.65 |
2,607.01 |
0.0K |
| 10:55 |
2,607.10 |
2,607.35 |
2,607.10 |
2,607.35 |
0.0K |
| 10:56 |
2,607.34 |
2,607.58 |
2,607.34 |
2,607.58 |
0.0K |
| 10:57 |
2,607.82 |
2,608.08 |
2,607.82 |
2,608.03 |
0.0K |
| 10:58 |
2,607.97 |
2,608.00 |
2,607.90 |
2,608.00 |
0.0K |
| 10:59 |
2,607.98 |
2,607.98 |
2,607.33 |
2,607.33 |
0.0K |
| 11:00 |
2,607.36 |
2,607.36 |
2,607.14 |
2,607.33 |
0.0K |
| 11:01 |
2,607.52 |
2,607.52 |
2,607.21 |
2,607.36 |
0.0K |
| 11:02 |
2,607.35 |
2,607.35 |
2,607.14 |
2,607.14 |
0.0K |
| 11:03 |
2,607.21 |
2,607.27 |
2,606.80 |
2,606.80 |
0.0K |
| 11:04 |
2,606.62 |
2,606.74 |
2,606.62 |
2,606.74 |
0.0K |
| 11:05 |
2,606.72 |
2,607.00 |
2,606.72 |
2,607.00 |
0.0K |
| 11:06 |
2,606.92 |
2,607.03 |
2,606.92 |
2,606.93 |
0.0K |
| 11:07 |
2,606.94 |
2,606.94 |
2,606.37 |
2,606.37 |
0.0K |
| 11:08 |
2,606.31 |
2,606.42 |
2,606.22 |
2,606.22 |
0.0K |
| 11:09 |
2,606.09 |
2,606.15 |
2,605.90 |
2,606.15 |
0.0K |
| 11:10 |
2,606.27 |
2,606.27 |
2,606.19 |
2,606.19 |
0.0K |
| 11:11 |
2,606.10 |
2,606.24 |
2,606.10 |
2,606.16 |
0.0K |
| 11:12 |
2,606.38 |
2,606.91 |
2,606.38 |
2,606.91 |
0.0K |
| 11:13 |
2,606.94 |
2,607.19 |
2,606.94 |
2,607.19 |
0.0K |
| 11:14 |
2,607.13 |
2,607.25 |
2,606.97 |
2,606.97 |
0.0K |
| 11:15 |
2,606.81 |
2,606.81 |
2,606.44 |
2,606.61 |
0.0K |
| 11:16 |
2,606.50 |
2,606.51 |
2,606.32 |
2,606.48 |
0.0K |
| 11:17 |
2,606.49 |
2,607.38 |
2,606.49 |
2,607.32 |
0.0K |
| 11:18 |
2,607.37 |
2,607.47 |
2,607.20 |
2,607.20 |
0.0K |
| 11:19 |
2,607.27 |
2,607.58 |
2,607.27 |
2,607.54 |
0.0K |
| 11:20 |
2,607.87 |
2,607.87 |
2,607.07 |
2,607.07 |
0.0K |
| 11:21 |
2,607.18 |
2,607.18 |
2,606.91 |
2,607.15 |
0.0K |
| 11:22 |
2,607.11 |
2,607.11 |
2,606.56 |
2,606.56 |
0.0K |
| 11:23 |
2,606.26 |
2,606.26 |
2,605.79 |
2,605.79 |
0.0K |
| 11:24 |
2,605.86 |
2,605.87 |
2,605.67 |
2,605.67 |
0.0K |
| 11:25 |
2,605.56 |
2,605.56 |
2,605.15 |
2,605.15 |
0.0K |
| 11:26 |
2,605.18 |
2,605.18 |
2,604.99 |
2,605.02 |
0.0K |
| 11:27 |
2,604.98 |
2,605.07 |
2,604.98 |
2,605.07 |
0.0K |
| 11:28 |
2,604.79 |
2,604.79 |
2,604.42 |
2,604.42 |
0.0K |
| 11:29 |
2,604.24 |
2,604.64 |
2,604.24 |
2,604.64 |
0.0K |
| 11:30 |
2,604.67 |
2,605.23 |
2,604.67 |
2,605.23 |
0.0K |
| 11:31 |
2,605.20 |
2,605.57 |
2,605.20 |
2,605.57 |
0.0K |
| 11:32 |
2,605.64 |
2,605.98 |
2,605.64 |
2,605.98 |
0.0K |
| 11:33 |
2,606.09 |
2,606.45 |
2,606.09 |
2,606.41 |
0.0K |
| 11:34 |
2,606.31 |
2,606.52 |
2,606.31 |
2,606.52 |
0.0K |
| 11:35 |
2,606.56 |
2,606.72 |
2,606.31 |
2,606.72 |
0.0K |
| 11:36 |
2,606.93 |
2,607.12 |
2,606.93 |
2,607.12 |
0.0K |
| 11:37 |
2,607.20 |
2,607.35 |
2,607.15 |
2,607.35 |
0.0K |
| 11:38 |
2,607.31 |
2,607.46 |
2,607.31 |
2,607.42 |
0.0K |
| 11:39 |
2,607.29 |
2,607.52 |
2,607.28 |
2,607.52 |
0.0K |
| 11:40 |
2,607.34 |
2,607.34 |
2,606.98 |
2,607.16 |
0.0K |
| 11:41 |
2,606.97 |
2,606.97 |
2,606.61 |
2,606.66 |
0.0K |
| 11:42 |
2,606.61 |
2,606.74 |
2,606.61 |
2,606.62 |
0.0K |
| 11:43 |
2,606.40 |
2,606.40 |
2,605.92 |
2,605.92 |
0.0K |
| 11:44 |
2,605.63 |
2,605.66 |
2,605.14 |
2,605.14 |
0.0K |
| 11:45 |
2,605.12 |
2,605.33 |
2,605.12 |
2,605.33 |
0.0K |
| 11:46 |
2,605.43 |
2,605.69 |
2,605.43 |
2,605.60 |
0.0K |
| 11:47 |
2,605.53 |
2,605.90 |
2,605.53 |
2,605.90 |
0.0K |
| 11:48 |
2,605.85 |
2,605.97 |
2,605.70 |
2,605.97 |
0.0K |
| 11:49 |
2,606.27 |
2,606.46 |
2,606.27 |
2,606.46 |
0.0K |
| 11:50 |
2,606.45 |
2,606.73 |
2,606.45 |
2,606.73 |
0.0K |
| 11:51 |
2,606.91 |
2,606.91 |
2,606.53 |
2,606.53 |
0.0K |
| 11:52 |
2,606.64 |
2,607.03 |
2,606.64 |
2,607.03 |
0.0K |
| 11:53 |
2,607.02 |
2,607.02 |
2,606.74 |
2,606.87 |
0.0K |
| 11:54 |
2,607.09 |
2,607.16 |
2,607.06 |
2,607.06 |
0.0K |
| 11:55 |
2,607.43 |
2,607.43 |
2,607.25 |
2,607.34 |
0.0K |
| 11:56 |
2,607.32 |
2,607.33 |
2,607.25 |
2,607.33 |
0.0K |
| 11:57 |
2,607.22 |
2,607.22 |
2,606.88 |
2,606.96 |
0.0K |
| 11:58 |
2,606.76 |
2,606.76 |
2,606.29 |
2,606.54 |
0.0K |
| 11:59 |
2,606.51 |
2,606.72 |
2,606.51 |
2,606.69 |
0.0K |
| 12:00 |
2,606.87 |
2,607.27 |
2,606.87 |
2,607.27 |
0.0K |
| 12:01 |
2,607.24 |
2,607.32 |
2,607.24 |
2,607.30 |
0.0K |
| 12:02 |
2,607.30 |
2,607.49 |
2,607.30 |
2,607.49 |
0.0K |
| 12:03 |
2,607.52 |
2,607.52 |
2,607.41 |
2,607.43 |
0.0K |
| 12:04 |
2,607.44 |
2,607.44 |
2,607.31 |
2,607.39 |
0.0K |
| 12:05 |
2,607.51 |
2,607.88 |
2,607.51 |
2,607.69 |
0.0K |
| 12:06 |
2,607.68 |
2,607.68 |
2,607.17 |
2,607.18 |
0.0K |
| 12:07 |
2,607.22 |
2,607.27 |
2,607.09 |
2,607.27 |
0.0K |
| 12:08 |
2,607.19 |
2,607.42 |
2,607.19 |
2,607.42 |
0.0K |
| 12:09 |
2,607.40 |
2,607.48 |
2,607.40 |
2,607.48 |
0.0K |
| 12:10 |
2,607.46 |
2,607.68 |
2,607.46 |
2,607.68 |
0.0K |
| 12:11 |
2,607.74 |
2,607.81 |
2,607.74 |
2,607.79 |
0.0K |
| 12:12 |
2,607.89 |
2,607.99 |
2,607.89 |
2,607.95 |
0.0K |
| 12:13 |
2,608.29 |
2,608.47 |
2,608.29 |
2,608.47 |
0.0K |
| 12:14 |
2,608.46 |
2,608.53 |
2,608.42 |
2,608.53 |
0.0K |
| 12:15 |
2,608.57 |
2,608.57 |
2,608.09 |
2,608.12 |
0.0K |
| 12:16 |
2,607.63 |
2,607.87 |
2,607.60 |
2,607.87 |
0.0K |
| 12:17 |
2,608.02 |
2,608.26 |
2,608.02 |
2,608.04 |
0.0K |
| 12:18 |
2,608.01 |
2,608.04 |
2,607.95 |
2,608.04 |
0.0K |
| 12:19 |
2,608.04 |
2,608.19 |
2,607.94 |
2,608.19 |
0.0K |
| 12:20 |
2,608.23 |
2,608.43 |
2,608.23 |
2,608.42 |
0.0K |
| 12:21 |
2,608.37 |
2,608.54 |
2,608.35 |
2,608.54 |
0.0K |
| 12:22 |
2,608.57 |
2,608.65 |
2,608.57 |
2,608.60 |
0.0K |
| 12:23 |
2,608.70 |
2,608.93 |
2,608.70 |
2,608.91 |
0.0K |
| 12:24 |
2,608.97 |
2,609.32 |
2,608.97 |
2,609.32 |
0.0K |
| 12:25 |
2,609.42 |
2,609.74 |
2,609.41 |
2,609.74 |
0.0K |
| 12:26 |
2,609.97 |
2,610.12 |
2,609.97 |
2,610.12 |
0.0K |
| 12:27 |
2,610.09 |
2,610.26 |
2,610.09 |
2,610.26 |
0.0K |
| 12:28 |
2,610.15 |
2,610.15 |
2,609.97 |
2,609.97 |
0.0K |
| 12:29 |
2,610.00 |
2,610.00 |
2,609.82 |
2,609.83 |
0.0K |
| 12:30 |
2,609.84 |
2,609.98 |
2,609.84 |
2,609.98 |
0.0K |
| 12:31 |
2,609.88 |
2,610.08 |
2,609.88 |
2,610.08 |
0.0K |
| 12:32 |
2,610.18 |
2,610.20 |
2,610.09 |
2,610.09 |
0.0K |
| 12:33 |
2,609.98 |
2,609.98 |
2,609.74 |
2,609.74 |
0.0K |
| 12:34 |
2,609.70 |
2,609.74 |
2,609.67 |
2,609.74 |
0.0K |
| 12:35 |
2,609.78 |
2,609.78 |
2,609.35 |
2,609.35 |
0.0K |
| 12:36 |
2,609.25 |
2,609.25 |
2,609.10 |
2,609.18 |
0.0K |
| 12:37 |
2,609.14 |
2,609.14 |
2,608.98 |
2,608.98 |
0.0K |
| 12:38 |
2,608.86 |
2,609.00 |
2,608.85 |
2,608.99 |
0.0K |
| 12:39 |
2,608.89 |
2,608.97 |
2,608.79 |
2,608.79 |
0.0K |
| 12:40 |
2,608.76 |
2,608.79 |
2,608.71 |
2,608.76 |
0.0K |
| 12:41 |
2,608.80 |
2,608.80 |
2,608.65 |
2,608.65 |
0.0K |
| 12:42 |
2,608.72 |
2,608.76 |
2,608.66 |
2,608.66 |
0.0K |
| 12:43 |
2,608.74 |
2,608.79 |
2,608.74 |
2,608.78 |
0.0K |
| 12:44 |
2,608.72 |
2,608.72 |
2,608.60 |
2,608.65 |
0.0K |
| 12:45 |
2,608.65 |
2,608.72 |
2,608.65 |
2,608.72 |
0.0K |
| 12:46 |
2,608.51 |
2,608.51 |
2,608.14 |
2,608.14 |
0.0K |
| 12:47 |
2,608.26 |
2,608.51 |
2,608.26 |
2,608.48 |
0.0K |
| 12:48 |
2,608.36 |
2,608.36 |
2,608.11 |
2,608.19 |
0.0K |
| 12:49 |
2,608.19 |
2,608.19 |
2,607.97 |
2,608.17 |
0.0K |
| 12:50 |
2,608.26 |
2,608.40 |
2,608.26 |
2,608.40 |
0.0K |
| 12:51 |
2,608.15 |
2,608.23 |
2,608.06 |
2,608.06 |
0.0K |
| 12:52 |
2,608.14 |
2,608.14 |
2,607.82 |
2,607.84 |
0.0K |
| 12:53 |
2,607.35 |
2,607.35 |
2,607.22 |
2,607.22 |
0.0K |
| 12:54 |
2,607.22 |
2,607.51 |
2,607.22 |
2,607.51 |
0.0K |
| 12:55 |
2,607.40 |
2,607.46 |
2,607.39 |
2,607.39 |
0.0K |
| 12:56 |
2,607.37 |
2,607.37 |
2,607.21 |
2,607.21 |
0.0K |
| 12:57 |
2,607.23 |
2,607.24 |
2,607.21 |
2,607.23 |
0.0K |
| 12:58 |
2,607.25 |
2,607.31 |
2,607.24 |
2,607.24 |
0.0K |
| 12:59 |
2,607.16 |
2,607.16 |
2,606.57 |
2,606.57 |
0.0K |
| 13:00 |
2,606.40 |
2,606.47 |
2,606.29 |
2,606.29 |
0.0K |
| 13:01 |
2,606.29 |
2,606.29 |
2,606.11 |
2,606.29 |
0.0K |
| 13:02 |
2,606.26 |
2,606.26 |
2,605.73 |
2,605.73 |
0.0K |
| 13:03 |
2,605.62 |
2,605.65 |
2,605.59 |
2,605.62 |
0.0K |
| 13:04 |
2,605.70 |
2,605.70 |
2,605.53 |
2,605.53 |
0.0K |
| 13:05 |
2,605.62 |
2,605.62 |
2,605.39 |
2,605.39 |
0.0K |
| 13:06 |
2,605.28 |
2,605.28 |
2,605.11 |
2,605.26 |
0.0K |
| 13:07 |
2,605.36 |
2,605.38 |
2,605.33 |
2,605.33 |
0.0K |
| 13:08 |
2,605.30 |
2,605.40 |
2,605.30 |
2,605.40 |
0.0K |
| 13:09 |
2,605.39 |
2,605.47 |
2,605.25 |
2,605.25 |
0.0K |
| 13:10 |
2,605.20 |
2,605.26 |
2,605.15 |
2,605.15 |
0.0K |
| 13:11 |
2,605.01 |
2,605.01 |
2,604.94 |
2,604.94 |
0.0K |
| 13:12 |
2,605.02 |
2,605.50 |
2,605.02 |
2,605.50 |
0.0K |
| 13:13 |
2,605.58 |
2,605.87 |
2,605.58 |
2,605.87 |
0.0K |
| 13:14 |
2,605.85 |
2,605.85 |
2,605.65 |
2,605.65 |
0.0K |
| 13:15 |
2,605.73 |
2,606.15 |
2,605.73 |
2,606.15 |
0.0K |
| 13:16 |
2,606.11 |
2,606.11 |
2,605.99 |
2,605.99 |
0.0K |
| 13:17 |
2,606.18 |
2,606.18 |
2,605.89 |
2,605.89 |
0.0K |
| 13:18 |
2,605.89 |
2,606.03 |
2,605.89 |
2,606.01 |
0.0K |
| 13:19 |
2,605.89 |
2,605.90 |
2,605.67 |
2,605.67 |
0.0K |
| 13:20 |
2,605.57 |
2,605.57 |
2,605.45 |
2,605.50 |
0.0K |
| 13:21 |
2,605.40 |
2,605.47 |
2,605.37 |
2,605.47 |
0.0K |
| 13:22 |
2,605.57 |
2,606.00 |
2,605.57 |
2,606.00 |
0.0K |
| 13:23 |
2,606.14 |
2,606.14 |
2,605.93 |
2,605.93 |
0.0K |
| 13:24 |
2,605.93 |
2,605.93 |
2,605.80 |
2,605.80 |
0.0K |
| 13:25 |
2,605.69 |
2,605.99 |
2,605.69 |
2,605.99 |
0.0K |
| 13:26 |
2,606.13 |
2,606.60 |
2,606.13 |
2,606.60 |
0.0K |
| 13:27 |
2,606.60 |
2,606.60 |
2,606.40 |
2,606.40 |
0.0K |
| 13:28 |
2,606.23 |
2,606.27 |
2,606.13 |
2,606.13 |
0.0K |
| 13:29 |
2,606.15 |
2,606.17 |
2,606.08 |
2,606.08 |
0.0K |
| 13:30 |
2,606.11 |
2,606.20 |
2,605.88 |
2,605.88 |
0.0K |
| 13:31 |
2,605.87 |
2,605.89 |
2,605.87 |
2,605.88 |
0.0K |
| 13:32 |
2,606.01 |
2,606.46 |
2,606.01 |
2,606.46 |
0.0K |
| 13:33 |
2,606.46 |
2,606.68 |
2,606.46 |
2,606.62 |
0.0K |
| 13:34 |
2,606.52 |
2,606.64 |
2,606.52 |
2,606.60 |
0.0K |
| 13:35 |
2,606.80 |
2,606.80 |
2,606.72 |
2,606.74 |
0.0K |
| 13:36 |
2,606.78 |
2,606.78 |
2,606.57 |
2,606.57 |
0.0K |
| 13:37 |
2,606.37 |
2,606.37 |
2,606.30 |
2,606.30 |
0.0K |
| 13:38 |
2,606.10 |
2,606.34 |
2,606.08 |
2,606.34 |
0.0K |
| 13:39 |
2,606.31 |
2,606.35 |
2,606.23 |
2,606.23 |
0.0K |
| 13:40 |
2,606.31 |
2,606.51 |
2,606.31 |
2,606.51 |
0.0K |
| 13:41 |
2,606.55 |
2,606.55 |
2,606.09 |
2,606.09 |
0.0K |
| 13:42 |
2,606.08 |
2,606.12 |
2,606.06 |
2,606.06 |
0.0K |
| 13:43 |
2,606.05 |
2,606.26 |
2,606.05 |
2,606.26 |
0.0K |
| 13:44 |
2,606.26 |
2,606.30 |
2,606.22 |
2,606.22 |
0.0K |
| 13:45 |
2,606.20 |
2,606.37 |
2,606.20 |
2,606.30 |
0.0K |
| 13:46 |
2,606.26 |
2,606.26 |
2,606.05 |
2,606.05 |
0.0K |
| 13:47 |
2,606.07 |
2,606.07 |
2,605.88 |
2,605.93 |
0.0K |
| 13:48 |
2,606.04 |
2,606.21 |
2,605.97 |
2,606.21 |
0.0K |
| 13:49 |
2,606.25 |
2,606.28 |
2,606.23 |
2,606.28 |
0.0K |
| 13:50 |
2,606.27 |
2,606.27 |
2,606.13 |
2,606.19 |
0.0K |
| 13:51 |
2,606.19 |
2,606.32 |
2,606.19 |
2,606.23 |
0.0K |
| 13:52 |
2,606.18 |
2,606.18 |
2,606.02 |
2,606.06 |
0.0K |
| 13:53 |
2,606.01 |
2,606.02 |
2,605.97 |
2,606.02 |
0.0K |
| 13:54 |
2,606.09 |
2,606.12 |
2,605.91 |
2,605.91 |
0.0K |
| 13:55 |
2,605.87 |
2,605.87 |
2,605.64 |
2,605.64 |
0.0K |
| 13:56 |
2,605.71 |
2,605.71 |
2,605.44 |
2,605.44 |
0.0K |
| 13:57 |
2,605.39 |
2,605.39 |
2,605.28 |
2,605.28 |
0.0K |
| 13:58 |
2,605.16 |
2,605.22 |
2,605.09 |
2,605.22 |
0.0K |
| 13:59 |
2,605.19 |
2,605.28 |
2,605.14 |
2,605.28 |
0.0K |
| 14:00 |
2,605.27 |
2,605.49 |
2,605.27 |
2,605.49 |
0.0K |
| 14:01 |
2,605.69 |
2,605.92 |
2,605.69 |
2,605.92 |
0.0K |
| 14:02 |
2,605.94 |
2,606.21 |
2,605.94 |
2,606.21 |
0.0K |
| 14:03 |
2,606.18 |
2,606.51 |
2,606.16 |
2,606.51 |
0.0K |
| 14:04 |
2,606.46 |
2,606.46 |
2,605.36 |
2,605.36 |
0.0K |
| 14:05 |
2,605.45 |
2,605.66 |
2,605.45 |
2,605.66 |
0.0K |
| 14:06 |
2,605.69 |
2,605.69 |
2,605.50 |
2,605.56 |
0.0K |
| 14:07 |
2,605.59 |
2,605.59 |
2,605.53 |
2,605.54 |
0.0K |
| 14:08 |
2,605.45 |
2,605.45 |
2,605.22 |
2,605.22 |
0.0K |
| 14:09 |
2,605.28 |
2,605.28 |
2,605.25 |
2,605.28 |
0.0K |
| 14:10 |
2,605.36 |
2,605.58 |
2,605.36 |
2,605.58 |
0.0K |
| 14:11 |
2,605.52 |
2,605.52 |
2,605.46 |
2,605.52 |
0.0K |
| 14:12 |
2,605.61 |
2,605.78 |
2,605.61 |
2,605.78 |
0.0K |
| 14:13 |
2,605.61 |
2,605.81 |
2,605.61 |
2,605.74 |
0.0K |
| 14:14 |
2,605.88 |
2,606.05 |
2,605.79 |
2,605.79 |
0.0K |
| 14:15 |
2,605.64 |
2,605.67 |
2,605.50 |
2,605.50 |
0.0K |
| 14:16 |
2,605.51 |
2,605.55 |
2,605.47 |
2,605.49 |
0.0K |
| 14:17 |
2,605.50 |
2,605.50 |
2,605.35 |
2,605.40 |
0.0K |
| 14:18 |
2,605.46 |
2,605.46 |
2,605.22 |
2,605.22 |
0.0K |
| 14:19 |
2,605.12 |
2,605.19 |
2,605.11 |
2,605.19 |
0.0K |
| 14:20 |
2,605.13 |
2,605.29 |
2,605.13 |
2,605.29 |
0.0K |
| 14:21 |
2,605.31 |
2,605.41 |
2,605.29 |
2,605.31 |
0.0K |
| 14:22 |
2,605.25 |
2,605.34 |
2,605.25 |
2,605.34 |
0.0K |
| 14:23 |
2,605.37 |
2,605.57 |
2,605.37 |
2,605.57 |
0.0K |
| 14:24 |
2,605.63 |
2,605.80 |
2,605.63 |
2,605.80 |
0.0K |
| 14:25 |
2,605.90 |
2,605.99 |
2,605.90 |
2,605.99 |
0.0K |
| 14:26 |
2,606.04 |
2,606.04 |
2,605.65 |
2,605.65 |
0.0K |
| 14:27 |
2,605.64 |
2,605.72 |
2,605.64 |
2,605.70 |
0.0K |
| 14:28 |
2,605.78 |
2,605.78 |
2,605.53 |
2,605.53 |
0.0K |
| 14:29 |
2,605.59 |
2,605.82 |
2,605.59 |
2,605.82 |
0.0K |
| 14:30 |
2,605.85 |
2,605.85 |
2,605.79 |
2,605.85 |
0.0K |
| 14:31 |
2,605.92 |
2,605.92 |
2,605.50 |
2,605.50 |
0.0K |
| 14:32 |
2,605.50 |
2,605.66 |
2,605.50 |
2,605.66 |
0.0K |
| 14:33 |
2,605.61 |
2,605.61 |
2,605.45 |
2,605.47 |
0.0K |
| 14:34 |
2,605.53 |
2,605.74 |
2,605.53 |
2,605.74 |
0.0K |
| 14:35 |
2,605.77 |
2,605.87 |
2,605.77 |
2,605.81 |
0.0K |
| 14:36 |
2,605.83 |
2,605.83 |
2,605.77 |
2,605.79 |
0.0K |
| 14:37 |
2,605.79 |
2,605.79 |
2,605.60 |
2,605.61 |
0.0K |
| 14:38 |
2,605.67 |
2,605.67 |
2,605.43 |
2,605.45 |
0.0K |
| 14:39 |
2,605.45 |
2,605.56 |
2,605.45 |
2,605.45 |
0.0K |
| 14:40 |
2,605.58 |
2,605.58 |
2,605.36 |
2,605.43 |
0.0K |
| 14:41 |
2,605.39 |
2,605.39 |
2,605.30 |
2,605.33 |
0.0K |
| 14:42 |
2,605.43 |
2,605.50 |
2,605.43 |
2,605.50 |
0.0K |
| 14:43 |
2,605.41 |
2,605.41 |
2,605.12 |
2,605.12 |
0.0K |
| 14:44 |
2,605.05 |
2,605.47 |
2,605.05 |
2,605.47 |
0.0K |
| 14:45 |
2,605.45 |
2,605.50 |
2,605.45 |
2,605.49 |
0.0K |
| 14:46 |
2,605.52 |
2,605.54 |
2,605.40 |
2,605.47 |
0.0K |
| 14:47 |
2,605.42 |
2,605.50 |
2,605.35 |
2,605.35 |
0.0K |
| 14:48 |
2,605.32 |
2,605.32 |
2,604.95 |
2,604.95 |
0.0K |
| 14:49 |
2,604.94 |
2,604.94 |
2,604.71 |
2,604.71 |
0.0K |
| 14:50 |
2,604.75 |
2,604.92 |
2,604.75 |
2,604.92 |
0.0K |
| 14:51 |
2,604.95 |
2,605.00 |
2,604.95 |
2,604.97 |
0.0K |
| 14:52 |
2,605.00 |
2,605.13 |
2,605.00 |
2,605.13 |
0.0K |
| 14:53 |
2,605.17 |
2,605.17 |
2,604.97 |
2,604.97 |
0.0K |
| 14:54 |
2,605.24 |
2,605.24 |
2,604.96 |
2,604.96 |
0.0K |
| 14:55 |
2,604.86 |
2,604.92 |
2,604.80 |
2,604.80 |
0.0K |
| 14:56 |
2,604.75 |
2,604.79 |
2,604.72 |
2,604.79 |
0.0K |
| 14:57 |
2,604.79 |
2,604.80 |
2,604.79 |
2,604.80 |
0.0K |
| 14:58 |
2,604.83 |
2,604.83 |
2,604.46 |
2,604.59 |
0.0K |
| 14:59 |
2,604.78 |
2,604.87 |
2,604.76 |
2,604.79 |
0.0K |
| 15:00 |
2,604.83 |
2,604.90 |
2,604.83 |
2,604.90 |
0.0K |
| 15:01 |
2,604.70 |
2,604.70 |
2,604.31 |
2,604.64 |
0.0K |
| 15:02 |
2,604.47 |
2,604.56 |
2,604.47 |
2,604.56 |
0.0K |
| 15:03 |
2,604.51 |
2,604.53 |
2,603.92 |
2,603.92 |
0.0K |
| 15:04 |
2,603.75 |
2,604.09 |
2,603.75 |
2,604.09 |
0.0K |
| 15:05 |
2,604.04 |
2,604.12 |
2,603.90 |
2,604.12 |
0.0K |
| 15:06 |
2,604.26 |
2,604.26 |
2,603.32 |
2,603.32 |
0.0K |
| 15:07 |
2,603.20 |
2,603.27 |
2,603.20 |
2,603.26 |
0.0K |
| 15:08 |
2,603.15 |
2,603.35 |
2,603.08 |
2,603.35 |
0.0K |
| 15:09 |
2,603.38 |
2,603.68 |
2,603.38 |
2,603.68 |
0.0K |
| 15:10 |
2,603.71 |
2,603.82 |
2,603.71 |
2,603.82 |
0.0K |
| 15:11 |
2,603.77 |
2,603.93 |
2,603.77 |
2,603.93 |
0.0K |
| 15:12 |
2,603.84 |
2,603.84 |
2,603.59 |
2,603.59 |
0.0K |
| 15:13 |
2,603.57 |
2,603.57 |
2,603.52 |
2,603.52 |
0.0K |
| 15:14 |
2,603.42 |
2,603.42 |
2,603.28 |
2,603.32 |
0.0K |
| 15:15 |
2,603.29 |
2,603.35 |
2,603.27 |
2,603.27 |
0.0K |
| 15:16 |
2,603.27 |
2,603.76 |
2,603.27 |
2,603.76 |
0.0K |
| 15:17 |
2,603.73 |
2,603.73 |
2,603.50 |
2,603.50 |
0.0K |
| 15:18 |
2,603.40 |
2,603.40 |
2,603.18 |
2,603.18 |
0.0K |
| 15:19 |
2,603.09 |
2,603.10 |
2,602.86 |
2,602.86 |
0.0K |
| 15:20 |
2,602.88 |
2,602.88 |
2,602.76 |
2,602.79 |
0.0K |
| 15:21 |
2,602.75 |
2,602.75 |
2,602.67 |
2,602.69 |
0.0K |
| 15:22 |
2,602.75 |
2,602.88 |
2,602.69 |
2,602.85 |
0.0K |
| 15:23 |
2,602.84 |
2,602.84 |
2,602.71 |
2,602.71 |
0.0K |
| 15:24 |
2,602.74 |
2,602.74 |
2,602.49 |
2,602.49 |
0.0K |
| 15:25 |
2,602.22 |
2,602.22 |
2,602.12 |
2,602.14 |
0.0K |
| 15:26 |
2,602.21 |
2,602.26 |
2,602.06 |
2,602.06 |
0.0K |
| 15:27 |
2,602.18 |
2,602.33 |
2,602.18 |
2,602.33 |
0.0K |
| 15:28 |
2,602.38 |
2,602.51 |
2,602.29 |
2,602.29 |
0.0K |
| 15:29 |
2,602.22 |
2,602.25 |
2,602.09 |
2,602.25 |
0.0K |
| 15:30 |
2,602.18 |
2,602.18 |
2,602.02 |
2,602.02 |
0.0K |
| 15:31 |
2,602.18 |
2,602.45 |
2,602.18 |
2,602.35 |
0.0K |
| 15:32 |
2,602.13 |
2,602.39 |
2,602.13 |
2,602.38 |
0.0K |
| 15:33 |
2,602.50 |
2,602.50 |
2,602.41 |
2,602.41 |
0.0K |
| 15:34 |
2,602.41 |
2,602.41 |
2,602.28 |
2,602.36 |
0.0K |
| 15:35 |
2,602.15 |
2,602.15 |
2,602.00 |
2,602.09 |
0.0K |
| 15:36 |
2,601.98 |
2,602.15 |
2,601.87 |
2,602.15 |
0.0K |
| 15:37 |
2,602.20 |
2,602.20 |
2,602.01 |
2,602.01 |
0.0K |
| 15:38 |
2,601.95 |
2,601.95 |
2,601.78 |
2,601.78 |
0.0K |
| 15:39 |
2,601.67 |
2,601.75 |
2,601.67 |
2,601.70 |
0.0K |
| 15:40 |
2,601.70 |
2,601.90 |
2,601.65 |
2,601.90 |
0.0K |
| 15:41 |
2,601.98 |
2,602.14 |
2,601.95 |
2,602.14 |
0.0K |
| 15:42 |
2,602.17 |
2,602.20 |
2,601.97 |
2,601.97 |
0.0K |
| 15:43 |
2,601.92 |
2,601.92 |
2,601.88 |
2,601.90 |
0.0K |
| 15:44 |
2,601.97 |
2,602.08 |
2,601.94 |
2,602.08 |
0.0K |
| 15:45 |
2,602.07 |
2,602.31 |
2,602.07 |
2,602.16 |
0.0K |
| 15:46 |
2,602.20 |
2,602.32 |
2,602.20 |
2,602.32 |
0.0K |
| 15:47 |
2,602.36 |
2,602.36 |
2,602.21 |
2,602.31 |
0.0K |
| 15:48 |
2,602.28 |
2,602.28 |
2,601.93 |
2,601.93 |
0.0K |
| 15:49 |
2,602.00 |
2,602.22 |
2,602.00 |
2,602.09 |
0.0K |
| 15:50 |
2,602.28 |
2,604.09 |
2,602.28 |
2,603.35 |
0.0K |
| 15:51 |
2,603.46 |
2,603.59 |
2,603.41 |
2,603.59 |
0.0K |
| 15:52 |
2,603.63 |
2,603.89 |
2,603.63 |
2,603.89 |
0.0K |
| 15:53 |
2,604.09 |
2,604.12 |
2,603.81 |
2,603.81 |
0.0K |
| 15:54 |
2,603.94 |
2,604.10 |
2,603.94 |
2,604.05 |
0.0K |
| 15:55 |
2,603.76 |
2,604.01 |
2,603.63 |
2,604.01 |
0.0K |
| 15:56 |
2,603.83 |
2,604.42 |
2,603.83 |
2,604.42 |
0.0K |
| 15:57 |
2,604.42 |
2,604.77 |
2,604.42 |
2,604.72 |
0.0K |
| 15:58 |
2,604.84 |
2,604.84 |
2,604.36 |
2,604.36 |
0.0K |
| 15:59 |
2,604.26 |
2,604.61 |
2,604.26 |
2,604.61 |
0.0K |
| 16:00 |
2,604.71 |
2,605.11 |
2,604.71 |
2,605.11 |
0.0K |
| 16:01 |
2,605.11 |
2,605.11 |
2,605.11 |
2,605.11 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|