| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,691.78 |
2,692.43 |
2,691.30 |
2,691.61 |
0.0K |
| 09:31 |
2,690.62 |
2,691.97 |
2,690.62 |
2,691.97 |
0.0K |
| 09:32 |
2,691.57 |
2,691.83 |
2,691.57 |
2,691.75 |
0.0K |
| 09:33 |
2,692.09 |
2,692.09 |
2,691.27 |
2,691.27 |
0.0K |
| 09:34 |
2,691.43 |
2,691.61 |
2,690.45 |
2,690.45 |
0.0K |
| 09:35 |
2,689.63 |
2,690.98 |
2,689.63 |
2,690.79 |
0.0K |
| 09:36 |
2,690.87 |
2,690.87 |
2,690.70 |
2,690.75 |
0.0K |
| 09:37 |
2,690.94 |
2,691.41 |
2,690.94 |
2,691.41 |
0.0K |
| 09:38 |
2,691.64 |
2,691.85 |
2,691.60 |
2,691.85 |
0.0K |
| 09:39 |
2,691.41 |
2,691.41 |
2,690.59 |
2,690.90 |
0.0K |
| 09:40 |
2,690.72 |
2,691.52 |
2,690.72 |
2,691.26 |
0.0K |
| 09:41 |
2,690.87 |
2,691.27 |
2,690.87 |
2,691.18 |
0.0K |
| 09:42 |
2,690.87 |
2,690.94 |
2,690.87 |
2,690.93 |
0.0K |
| 09:43 |
2,691.06 |
2,691.06 |
2,690.07 |
2,690.07 |
0.0K |
| 09:44 |
2,689.82 |
2,689.82 |
2,689.54 |
2,689.62 |
0.0K |
| 09:45 |
2,689.47 |
2,690.09 |
2,689.47 |
2,689.83 |
0.0K |
| 09:46 |
2,689.83 |
2,690.70 |
2,689.83 |
2,690.55 |
0.0K |
| 09:47 |
2,690.58 |
2,690.61 |
2,690.38 |
2,690.38 |
0.0K |
| 09:48 |
2,690.33 |
2,691.58 |
2,690.33 |
2,691.58 |
0.0K |
| 09:49 |
2,691.69 |
2,691.80 |
2,691.68 |
2,691.80 |
0.0K |
| 09:50 |
2,692.14 |
2,692.14 |
2,691.58 |
2,691.58 |
0.0K |
| 09:51 |
2,691.65 |
2,691.65 |
2,691.16 |
2,691.52 |
0.0K |
| 09:52 |
2,691.66 |
2,691.80 |
2,691.53 |
2,691.53 |
0.0K |
| 09:53 |
2,691.64 |
2,691.68 |
2,691.02 |
2,691.02 |
0.0K |
| 09:54 |
2,691.20 |
2,691.32 |
2,691.05 |
2,691.15 |
0.0K |
| 09:55 |
2,691.14 |
2,691.14 |
2,690.75 |
2,690.85 |
0.0K |
| 09:56 |
2,690.91 |
2,691.56 |
2,690.78 |
2,691.56 |
0.0K |
| 09:57 |
2,691.86 |
2,691.96 |
2,691.86 |
2,691.96 |
0.0K |
| 09:58 |
2,692.12 |
2,692.26 |
2,691.92 |
2,691.92 |
0.0K |
| 09:59 |
2,692.27 |
2,692.27 |
2,691.92 |
2,691.92 |
0.0K |
| 10:00 |
2,691.91 |
2,692.96 |
2,691.91 |
2,692.96 |
0.0K |
| 10:01 |
2,692.61 |
2,692.61 |
2,691.93 |
2,692.15 |
0.0K |
| 10:02 |
2,692.04 |
2,692.50 |
2,692.04 |
2,692.50 |
0.0K |
| 10:03 |
2,692.29 |
2,692.31 |
2,691.64 |
2,691.64 |
0.0K |
| 10:04 |
2,691.27 |
2,691.65 |
2,691.21 |
2,691.53 |
0.0K |
| 10:05 |
2,691.42 |
2,691.51 |
2,691.40 |
2,691.40 |
0.0K |
| 10:06 |
2,691.06 |
2,691.06 |
2,690.01 |
2,690.01 |
0.0K |
| 10:07 |
2,689.84 |
2,690.09 |
2,689.70 |
2,689.70 |
0.0K |
| 10:08 |
2,689.52 |
2,689.95 |
2,689.52 |
2,689.73 |
0.0K |
| 10:09 |
2,689.84 |
2,690.01 |
2,689.62 |
2,690.01 |
0.0K |
| 10:10 |
2,690.11 |
2,690.58 |
2,690.11 |
2,690.58 |
0.0K |
| 10:11 |
2,690.71 |
2,690.82 |
2,690.68 |
2,690.68 |
0.0K |
| 10:12 |
2,690.51 |
2,691.18 |
2,690.51 |
2,691.08 |
0.0K |
| 10:13 |
2,691.18 |
2,691.50 |
2,691.18 |
2,691.45 |
0.0K |
| 10:14 |
2,691.19 |
2,691.19 |
2,690.61 |
2,690.92 |
0.0K |
| 10:15 |
2,690.97 |
2,690.97 |
2,690.70 |
2,690.73 |
0.0K |
| 10:16 |
2,690.95 |
2,691.10 |
2,690.58 |
2,691.10 |
0.0K |
| 10:17 |
2,691.19 |
2,691.36 |
2,690.91 |
2,690.91 |
0.0K |
| 10:18 |
2,690.71 |
2,690.82 |
2,690.51 |
2,690.51 |
0.0K |
| 10:19 |
2,690.68 |
2,690.72 |
2,690.65 |
2,690.65 |
0.0K |
| 10:20 |
2,690.65 |
2,690.65 |
2,690.23 |
2,690.23 |
0.0K |
| 10:21 |
2,690.23 |
2,690.61 |
2,690.23 |
2,690.61 |
0.0K |
| 10:22 |
2,690.47 |
2,690.71 |
2,690.47 |
2,690.67 |
0.0K |
| 10:23 |
2,690.67 |
2,691.36 |
2,690.67 |
2,691.36 |
0.0K |
| 10:24 |
2,691.48 |
2,691.60 |
2,691.28 |
2,691.60 |
0.0K |
| 10:25 |
2,691.61 |
2,691.63 |
2,691.44 |
2,691.63 |
0.0K |
| 10:26 |
2,691.68 |
2,691.68 |
2,691.49 |
2,691.49 |
0.0K |
| 10:27 |
2,691.56 |
2,691.56 |
2,691.25 |
2,691.25 |
0.0K |
| 10:28 |
2,691.13 |
2,691.31 |
2,691.06 |
2,691.31 |
0.0K |
| 10:29 |
2,691.36 |
2,692.36 |
2,691.36 |
2,692.36 |
0.0K |
| 10:30 |
2,692.37 |
2,692.56 |
2,692.23 |
2,692.56 |
0.0K |
| 10:31 |
2,692.44 |
2,692.62 |
2,692.44 |
2,692.50 |
0.0K |
| 10:32 |
2,692.57 |
2,692.57 |
2,691.32 |
2,691.32 |
0.0K |
| 10:33 |
2,691.01 |
2,691.06 |
2,690.92 |
2,691.06 |
0.0K |
| 10:34 |
2,690.73 |
2,690.73 |
2,690.25 |
2,690.26 |
0.0K |
| 10:35 |
2,690.18 |
2,690.53 |
2,689.93 |
2,690.44 |
0.0K |
| 10:36 |
2,689.96 |
2,690.22 |
2,689.96 |
2,690.22 |
0.0K |
| 10:37 |
2,690.30 |
2,690.47 |
2,690.18 |
2,690.47 |
0.0K |
| 10:38 |
2,690.37 |
2,690.84 |
2,690.37 |
2,690.84 |
0.0K |
| 10:39 |
2,690.93 |
2,691.26 |
2,690.93 |
2,691.26 |
0.0K |
| 10:40 |
2,691.37 |
2,692.12 |
2,691.37 |
2,692.12 |
0.0K |
| 10:41 |
2,692.01 |
2,692.01 |
2,691.60 |
2,691.60 |
0.0K |
| 10:42 |
2,691.57 |
2,691.57 |
2,691.22 |
2,691.22 |
0.0K |
| 10:43 |
2,691.09 |
2,691.64 |
2,691.09 |
2,691.64 |
0.0K |
| 10:44 |
2,691.49 |
2,691.70 |
2,691.49 |
2,691.59 |
0.0K |
| 10:45 |
2,691.64 |
2,692.67 |
2,691.64 |
2,692.67 |
0.0K |
| 10:46 |
2,692.93 |
2,693.05 |
2,692.92 |
2,692.92 |
0.0K |
| 10:47 |
2,692.96 |
2,692.96 |
2,692.34 |
2,692.35 |
0.0K |
| 10:48 |
2,692.17 |
2,693.05 |
2,692.17 |
2,693.05 |
0.0K |
| 10:49 |
2,693.11 |
2,693.11 |
2,692.76 |
2,692.82 |
0.0K |
| 10:50 |
2,692.82 |
2,693.22 |
2,692.81 |
2,692.92 |
0.0K |
| 10:51 |
2,693.08 |
2,693.35 |
2,693.06 |
2,693.31 |
0.0K |
| 10:52 |
2,693.12 |
2,693.68 |
2,693.12 |
2,693.54 |
0.0K |
| 10:53 |
2,693.39 |
2,693.40 |
2,693.35 |
2,693.35 |
0.0K |
| 10:54 |
2,693.45 |
2,693.63 |
2,693.45 |
2,693.60 |
0.0K |
| 10:55 |
2,693.54 |
2,693.72 |
2,693.54 |
2,693.72 |
0.0K |
| 10:56 |
2,693.59 |
2,693.59 |
2,692.80 |
2,692.80 |
0.0K |
| 10:57 |
2,692.71 |
2,692.98 |
2,692.71 |
2,692.98 |
0.0K |
| 10:58 |
2,692.79 |
2,692.81 |
2,692.66 |
2,692.66 |
0.0K |
| 10:59 |
2,692.55 |
2,692.55 |
2,692.29 |
2,692.29 |
0.0K |
| 11:00 |
2,692.53 |
2,693.05 |
2,692.53 |
2,692.92 |
0.0K |
| 11:01 |
2,693.10 |
2,693.54 |
2,693.10 |
2,693.54 |
0.0K |
| 11:02 |
2,693.40 |
2,693.43 |
2,693.26 |
2,693.26 |
0.0K |
| 11:03 |
2,693.17 |
2,693.19 |
2,692.72 |
2,692.72 |
0.0K |
| 11:04 |
2,692.59 |
2,692.64 |
2,692.30 |
2,692.38 |
0.0K |
| 11:05 |
2,692.23 |
2,692.23 |
2,691.96 |
2,692.13 |
0.0K |
| 11:06 |
2,692.30 |
2,692.41 |
2,692.30 |
2,692.41 |
0.0K |
| 11:07 |
2,692.28 |
2,692.37 |
2,692.28 |
2,692.30 |
0.0K |
| 11:08 |
2,692.24 |
2,692.93 |
2,692.24 |
2,692.93 |
0.0K |
| 11:09 |
2,692.93 |
2,693.48 |
2,692.93 |
2,693.45 |
0.0K |
| 11:10 |
2,693.62 |
2,693.81 |
2,693.62 |
2,693.81 |
0.0K |
| 11:11 |
2,693.78 |
2,693.84 |
2,693.53 |
2,693.53 |
0.0K |
| 11:12 |
2,693.54 |
2,693.58 |
2,693.26 |
2,693.26 |
0.0K |
| 11:13 |
2,693.44 |
2,693.57 |
2,693.44 |
2,693.57 |
0.0K |
| 11:14 |
2,693.68 |
2,694.22 |
2,693.68 |
2,694.20 |
0.0K |
| 11:15 |
2,694.27 |
2,694.61 |
2,694.27 |
2,694.61 |
0.0K |
| 11:16 |
2,694.61 |
2,695.00 |
2,694.61 |
2,695.00 |
0.0K |
| 11:17 |
2,695.22 |
2,695.22 |
2,694.76 |
2,695.07 |
0.0K |
| 11:18 |
2,694.99 |
2,694.99 |
2,694.76 |
2,694.89 |
0.0K |
| 11:19 |
2,694.99 |
2,695.00 |
2,694.88 |
2,694.88 |
0.0K |
| 11:20 |
2,694.79 |
2,695.25 |
2,694.79 |
2,695.25 |
0.0K |
| 11:21 |
2,695.49 |
2,695.85 |
2,695.49 |
2,695.49 |
0.0K |
| 11:22 |
2,695.27 |
2,695.27 |
2,695.00 |
2,695.08 |
0.0K |
| 11:23 |
2,694.91 |
2,695.10 |
2,694.91 |
2,695.10 |
0.0K |
| 11:24 |
2,694.99 |
2,695.38 |
2,694.99 |
2,695.38 |
0.0K |
| 11:25 |
2,695.26 |
2,695.69 |
2,695.20 |
2,695.69 |
0.0K |
| 11:26 |
2,696.01 |
2,696.14 |
2,696.01 |
2,696.13 |
0.0K |
| 11:27 |
2,696.01 |
2,696.01 |
2,695.61 |
2,695.61 |
0.0K |
| 11:28 |
2,695.77 |
2,696.24 |
2,695.77 |
2,696.24 |
0.0K |
| 11:29 |
2,696.41 |
2,696.41 |
2,696.31 |
2,696.36 |
0.0K |
| 11:30 |
2,696.30 |
2,696.30 |
2,696.10 |
2,696.10 |
0.0K |
| 11:31 |
2,696.01 |
2,696.27 |
2,696.01 |
2,696.14 |
0.0K |
| 11:32 |
2,695.94 |
2,696.18 |
2,695.94 |
2,696.18 |
0.0K |
| 11:33 |
2,696.26 |
2,696.32 |
2,695.97 |
2,696.32 |
0.0K |
| 11:34 |
2,696.26 |
2,696.26 |
2,695.82 |
2,695.82 |
0.0K |
| 11:35 |
2,695.64 |
2,696.00 |
2,695.44 |
2,696.00 |
0.0K |
| 11:36 |
2,695.78 |
2,695.84 |
2,695.76 |
2,695.80 |
0.0K |
| 11:37 |
2,695.98 |
2,696.27 |
2,695.82 |
2,695.82 |
0.0K |
| 11:38 |
2,695.92 |
2,696.28 |
2,695.88 |
2,696.28 |
0.0K |
| 11:39 |
2,696.25 |
2,696.25 |
2,696.06 |
2,696.06 |
0.0K |
| 11:40 |
2,696.06 |
2,696.10 |
2,695.99 |
2,695.99 |
0.0K |
| 11:41 |
2,696.07 |
2,696.07 |
2,695.89 |
2,695.94 |
0.0K |
| 11:42 |
2,695.88 |
2,695.99 |
2,695.64 |
2,695.77 |
0.0K |
| 11:43 |
2,695.82 |
2,696.03 |
2,695.82 |
2,696.03 |
0.0K |
| 11:44 |
2,695.89 |
2,695.91 |
2,695.85 |
2,695.85 |
0.0K |
| 11:45 |
2,695.98 |
2,696.03 |
2,695.97 |
2,695.97 |
0.0K |
| 11:46 |
2,696.09 |
2,696.99 |
2,696.09 |
2,696.99 |
0.0K |
| 11:47 |
2,697.20 |
2,697.41 |
2,697.14 |
2,697.41 |
0.0K |
| 11:48 |
2,697.77 |
2,697.81 |
2,697.74 |
2,697.74 |
0.0K |
| 11:49 |
2,697.64 |
2,697.83 |
2,697.58 |
2,697.58 |
0.0K |
| 11:50 |
2,697.53 |
2,697.54 |
2,697.43 |
2,697.54 |
0.0K |
| 11:51 |
2,697.52 |
2,697.52 |
2,697.02 |
2,697.21 |
0.0K |
| 11:52 |
2,697.33 |
2,697.33 |
2,696.98 |
2,696.98 |
0.0K |
| 11:53 |
2,696.60 |
2,696.83 |
2,696.60 |
2,696.65 |
0.0K |
| 11:54 |
2,696.86 |
2,697.10 |
2,696.82 |
2,697.10 |
0.0K |
| 11:55 |
2,697.01 |
2,697.10 |
2,696.99 |
2,696.99 |
0.0K |
| 11:56 |
2,697.01 |
2,697.01 |
2,696.54 |
2,696.54 |
0.0K |
| 11:57 |
2,696.24 |
2,696.24 |
2,695.62 |
2,695.62 |
0.0K |
| 11:58 |
2,695.51 |
2,695.55 |
2,695.45 |
2,695.45 |
0.0K |
| 11:59 |
2,695.49 |
2,695.81 |
2,695.49 |
2,695.81 |
0.0K |
| 12:00 |
2,695.81 |
2,695.88 |
2,695.72 |
2,695.88 |
0.0K |
| 12:01 |
2,695.81 |
2,696.21 |
2,695.81 |
2,696.21 |
0.0K |
| 12:02 |
2,695.85 |
2,695.85 |
2,695.70 |
2,695.77 |
0.0K |
| 12:03 |
2,695.91 |
2,695.95 |
2,695.75 |
2,695.95 |
0.0K |
| 12:04 |
2,695.89 |
2,695.96 |
2,695.43 |
2,695.43 |
0.0K |
| 12:05 |
2,695.36 |
2,695.49 |
2,695.36 |
2,695.39 |
0.0K |
| 12:06 |
2,695.45 |
2,695.45 |
2,695.22 |
2,695.25 |
0.0K |
| 12:07 |
2,695.34 |
2,695.34 |
2,694.81 |
2,694.81 |
0.0K |
| 12:08 |
2,694.94 |
2,695.28 |
2,694.94 |
2,695.28 |
0.0K |
| 12:09 |
2,695.27 |
2,695.32 |
2,695.23 |
2,695.23 |
0.0K |
| 12:10 |
2,695.39 |
2,695.67 |
2,695.39 |
2,695.67 |
0.0K |
| 12:11 |
2,696.07 |
2,696.09 |
2,695.90 |
2,695.90 |
0.0K |
| 12:12 |
2,695.84 |
2,696.13 |
2,695.84 |
2,696.10 |
0.0K |
| 12:13 |
2,695.95 |
2,695.95 |
2,695.78 |
2,695.78 |
0.0K |
| 12:14 |
2,695.83 |
2,695.89 |
2,695.60 |
2,695.60 |
0.0K |
| 12:15 |
2,695.61 |
2,695.77 |
2,695.61 |
2,695.76 |
0.0K |
| 12:16 |
2,695.75 |
2,695.97 |
2,695.75 |
2,695.96 |
0.0K |
| 12:17 |
2,695.85 |
2,695.85 |
2,695.77 |
2,695.81 |
0.0K |
| 12:18 |
2,695.79 |
2,695.79 |
2,695.50 |
2,695.50 |
0.0K |
| 12:19 |
2,695.22 |
2,695.22 |
2,694.71 |
2,694.71 |
0.0K |
| 12:20 |
2,694.55 |
2,694.55 |
2,694.46 |
2,694.46 |
0.0K |
| 12:21 |
2,694.70 |
2,694.70 |
2,694.53 |
2,694.53 |
0.0K |
| 12:22 |
2,694.51 |
2,694.54 |
2,694.26 |
2,694.26 |
0.0K |
| 12:23 |
2,694.32 |
2,694.32 |
2,694.22 |
2,694.22 |
0.0K |
| 12:24 |
2,694.24 |
2,694.34 |
2,694.22 |
2,694.24 |
0.0K |
| 12:25 |
2,694.27 |
2,694.90 |
2,694.27 |
2,694.90 |
0.0K |
| 12:26 |
2,694.83 |
2,694.87 |
2,694.79 |
2,694.87 |
0.0K |
| 12:27 |
2,694.82 |
2,694.88 |
2,694.77 |
2,694.78 |
0.0K |
| 12:28 |
2,694.97 |
2,695.08 |
2,694.97 |
2,695.07 |
0.0K |
| 12:29 |
2,695.18 |
2,695.19 |
2,695.15 |
2,695.15 |
0.0K |
| 12:30 |
2,695.11 |
2,695.12 |
2,695.06 |
2,695.08 |
0.0K |
| 12:31 |
2,695.16 |
2,695.57 |
2,695.16 |
2,695.57 |
0.0K |
| 12:32 |
2,695.62 |
2,695.89 |
2,695.62 |
2,695.89 |
0.0K |
| 12:33 |
2,695.82 |
2,695.86 |
2,695.81 |
2,695.81 |
0.0K |
| 12:34 |
2,695.68 |
2,695.68 |
2,695.54 |
2,695.56 |
0.0K |
| 12:35 |
2,695.57 |
2,695.64 |
2,695.53 |
2,695.53 |
0.0K |
| 12:36 |
2,695.40 |
2,695.40 |
2,695.19 |
2,695.19 |
0.0K |
| 12:37 |
2,695.18 |
2,695.48 |
2,695.17 |
2,695.48 |
0.0K |
| 12:38 |
2,695.48 |
2,695.97 |
2,695.48 |
2,695.83 |
0.0K |
| 12:39 |
2,695.84 |
2,695.84 |
2,695.56 |
2,695.56 |
0.0K |
| 12:40 |
2,695.65 |
2,696.18 |
2,695.65 |
2,696.18 |
0.0K |
| 12:41 |
2,696.23 |
2,696.23 |
2,696.01 |
2,696.01 |
0.0K |
| 12:42 |
2,696.01 |
2,696.01 |
2,695.85 |
2,695.95 |
0.0K |
| 12:43 |
2,695.98 |
2,695.98 |
2,695.80 |
2,695.80 |
0.0K |
| 12:44 |
2,695.73 |
2,695.73 |
2,695.52 |
2,695.69 |
0.0K |
| 12:45 |
2,695.81 |
2,695.96 |
2,695.81 |
2,695.96 |
0.0K |
| 12:46 |
2,695.99 |
2,696.08 |
2,695.99 |
2,696.06 |
0.0K |
| 12:47 |
2,696.03 |
2,696.03 |
2,695.71 |
2,695.71 |
0.0K |
| 12:48 |
2,695.53 |
2,695.53 |
2,695.33 |
2,695.33 |
0.0K |
| 12:49 |
2,695.36 |
2,695.36 |
2,695.20 |
2,695.25 |
0.0K |
| 12:50 |
2,695.21 |
2,695.25 |
2,695.16 |
2,695.22 |
0.0K |
| 12:51 |
2,695.24 |
2,695.24 |
2,695.13 |
2,695.17 |
0.0K |
| 12:52 |
2,695.27 |
2,695.72 |
2,695.27 |
2,695.72 |
0.0K |
| 12:53 |
2,695.73 |
2,695.76 |
2,695.73 |
2,695.73 |
0.0K |
| 12:54 |
2,695.73 |
2,695.73 |
2,695.56 |
2,695.56 |
0.0K |
| 12:55 |
2,695.42 |
2,695.58 |
2,695.42 |
2,695.58 |
0.0K |
| 12:56 |
2,695.61 |
2,695.61 |
2,695.40 |
2,695.40 |
0.0K |
| 12:57 |
2,695.35 |
2,695.59 |
2,695.35 |
2,695.55 |
0.0K |
| 12:58 |
2,695.64 |
2,695.71 |
2,695.61 |
2,695.71 |
0.0K |
| 12:59 |
2,695.64 |
2,695.89 |
2,695.62 |
2,695.89 |
0.0K |
| 13:00 |
2,695.84 |
2,695.84 |
2,695.74 |
2,695.82 |
0.0K |
| 13:01 |
2,695.96 |
2,696.18 |
2,695.96 |
2,696.14 |
0.0K |
| 13:02 |
2,696.22 |
2,696.29 |
2,696.13 |
2,696.13 |
0.0K |
| 13:03 |
2,696.31 |
2,696.31 |
2,696.10 |
2,696.10 |
0.0K |
| 13:04 |
2,696.02 |
2,696.16 |
2,696.02 |
2,696.16 |
0.0K |
| 13:05 |
2,696.12 |
2,696.19 |
2,696.11 |
2,696.11 |
0.0K |
| 13:06 |
2,695.77 |
2,696.03 |
2,695.75 |
2,696.03 |
0.0K |
| 13:07 |
2,695.92 |
2,695.98 |
2,695.82 |
2,695.98 |
0.0K |
| 13:08 |
2,696.06 |
2,696.30 |
2,696.06 |
2,696.26 |
0.0K |
| 13:09 |
2,696.15 |
2,696.15 |
2,696.03 |
2,696.07 |
0.0K |
| 13:10 |
2,696.10 |
2,696.47 |
2,695.99 |
2,696.47 |
0.0K |
| 13:11 |
2,696.54 |
2,696.83 |
2,696.54 |
2,696.83 |
0.0K |
| 13:12 |
2,696.85 |
2,696.90 |
2,696.71 |
2,696.71 |
0.0K |
| 13:13 |
2,696.63 |
2,696.73 |
2,696.63 |
2,696.67 |
0.0K |
| 13:14 |
2,696.22 |
2,696.32 |
2,696.22 |
2,696.27 |
0.0K |
| 13:15 |
2,696.39 |
2,696.40 |
2,696.34 |
2,696.34 |
0.0K |
| 13:16 |
2,696.49 |
2,696.87 |
2,696.49 |
2,696.87 |
0.0K |
| 13:17 |
2,696.85 |
2,696.96 |
2,696.76 |
2,696.89 |
0.0K |
| 13:18 |
2,696.51 |
2,696.51 |
2,696.34 |
2,696.34 |
0.0K |
| 13:19 |
2,696.42 |
2,696.42 |
2,696.21 |
2,696.21 |
0.0K |
| 13:20 |
2,696.16 |
2,696.33 |
2,696.16 |
2,696.33 |
0.0K |
| 13:21 |
2,696.25 |
2,696.48 |
2,696.25 |
2,696.48 |
0.0K |
| 13:22 |
2,696.52 |
2,696.58 |
2,696.50 |
2,696.50 |
0.0K |
| 13:23 |
2,696.54 |
2,696.67 |
2,696.53 |
2,696.67 |
0.0K |
| 13:24 |
2,696.93 |
2,697.32 |
2,696.92 |
2,697.06 |
0.0K |
| 13:25 |
2,697.00 |
2,697.09 |
2,696.99 |
2,697.04 |
0.0K |
| 13:26 |
2,696.94 |
2,697.09 |
2,696.89 |
2,697.09 |
0.0K |
| 13:27 |
2,697.03 |
2,697.03 |
2,696.91 |
2,696.94 |
0.0K |
| 13:28 |
2,697.01 |
2,697.01 |
2,696.77 |
2,696.77 |
0.0K |
| 13:29 |
2,696.78 |
2,696.78 |
2,696.67 |
2,696.73 |
0.0K |
| 13:30 |
2,696.73 |
2,696.87 |
2,696.67 |
2,696.87 |
0.0K |
| 13:31 |
2,696.89 |
2,697.39 |
2,696.89 |
2,697.39 |
0.0K |
| 13:32 |
2,697.38 |
2,697.66 |
2,697.38 |
2,697.66 |
0.0K |
| 13:33 |
2,697.68 |
2,697.99 |
2,697.68 |
2,697.99 |
0.0K |
| 13:34 |
2,698.11 |
2,698.11 |
2,698.04 |
2,698.04 |
0.0K |
| 13:35 |
2,697.88 |
2,697.88 |
2,697.49 |
2,697.49 |
0.0K |
| 13:36 |
2,697.79 |
2,698.00 |
2,697.78 |
2,698.00 |
0.0K |
| 13:37 |
2,698.13 |
2,698.13 |
2,698.04 |
2,698.04 |
0.0K |
| 13:38 |
2,698.13 |
2,698.13 |
2,698.08 |
2,698.10 |
0.0K |
| 13:39 |
2,698.21 |
2,698.21 |
2,697.88 |
2,697.88 |
0.0K |
| 13:40 |
2,697.81 |
2,697.81 |
2,697.77 |
2,697.77 |
0.0K |
| 13:41 |
2,697.57 |
2,697.57 |
2,697.46 |
2,697.46 |
0.0K |
| 13:42 |
2,697.31 |
2,697.34 |
2,697.22 |
2,697.30 |
0.0K |
| 13:43 |
2,697.25 |
2,697.34 |
2,697.24 |
2,697.34 |
0.0K |
| 13:44 |
2,697.30 |
2,697.37 |
2,697.27 |
2,697.32 |
0.0K |
| 13:45 |
2,697.31 |
2,697.55 |
2,697.24 |
2,697.55 |
0.0K |
| 13:46 |
2,697.69 |
2,697.69 |
2,697.39 |
2,697.39 |
0.0K |
| 13:47 |
2,697.39 |
2,697.52 |
2,697.37 |
2,697.52 |
0.0K |
| 13:48 |
2,697.70 |
2,698.01 |
2,697.70 |
2,698.01 |
0.0K |
| 13:49 |
2,697.94 |
2,697.96 |
2,697.77 |
2,697.77 |
0.0K |
| 13:50 |
2,697.69 |
2,697.69 |
2,697.43 |
2,697.54 |
0.0K |
| 13:51 |
2,697.53 |
2,697.76 |
2,697.53 |
2,697.72 |
0.0K |
| 13:52 |
2,697.51 |
2,697.90 |
2,697.51 |
2,697.90 |
0.0K |
| 13:53 |
2,697.85 |
2,697.98 |
2,697.85 |
2,697.98 |
0.0K |
| 13:54 |
2,697.97 |
2,697.97 |
2,697.40 |
2,697.40 |
0.0K |
| 13:55 |
2,697.36 |
2,697.44 |
2,697.33 |
2,697.44 |
0.0K |
| 13:56 |
2,697.40 |
2,697.72 |
2,697.40 |
2,697.72 |
0.0K |
| 13:57 |
2,697.74 |
2,697.75 |
2,697.69 |
2,697.69 |
0.0K |
| 13:58 |
2,697.71 |
2,697.71 |
2,697.59 |
2,697.59 |
0.0K |
| 13:59 |
2,697.66 |
2,697.66 |
2,697.63 |
2,697.63 |
0.0K |
| 14:00 |
2,697.67 |
2,698.38 |
2,697.67 |
2,698.38 |
0.0K |
| 14:01 |
2,698.46 |
2,698.46 |
2,698.44 |
2,698.45 |
0.0K |
| 14:02 |
2,698.50 |
2,698.64 |
2,698.47 |
2,698.64 |
0.0K |
| 14:03 |
2,698.98 |
2,699.06 |
2,698.87 |
2,699.06 |
0.0K |
| 14:04 |
2,699.12 |
2,699.25 |
2,699.12 |
2,699.24 |
0.0K |
| 14:05 |
2,699.22 |
2,699.22 |
2,699.04 |
2,699.07 |
0.0K |
| 14:06 |
2,699.09 |
2,699.43 |
2,699.04 |
2,699.43 |
0.0K |
| 14:07 |
2,699.31 |
2,699.31 |
2,698.92 |
2,699.31 |
0.0K |
| 14:08 |
2,699.22 |
2,699.22 |
2,699.17 |
2,699.17 |
0.0K |
| 14:09 |
2,699.26 |
2,699.40 |
2,699.26 |
2,699.40 |
0.0K |
| 14:10 |
2,699.54 |
2,699.97 |
2,699.54 |
2,699.97 |
0.0K |
| 14:11 |
2,699.93 |
2,699.93 |
2,699.53 |
2,699.58 |
0.0K |
| 14:12 |
2,699.97 |
2,700.51 |
2,699.97 |
2,700.24 |
0.0K |
| 14:13 |
2,700.13 |
2,700.13 |
2,699.64 |
2,699.64 |
0.0K |
| 14:14 |
2,699.58 |
2,699.59 |
2,699.50 |
2,699.59 |
0.0K |
| 14:15 |
2,699.44 |
2,699.81 |
2,699.44 |
2,699.81 |
0.0K |
| 14:16 |
2,699.90 |
2,700.13 |
2,699.90 |
2,700.13 |
0.0K |
| 14:17 |
2,700.06 |
2,700.13 |
2,700.01 |
2,700.03 |
0.0K |
| 14:18 |
2,700.10 |
2,700.10 |
2,700.01 |
2,700.01 |
0.0K |
| 14:19 |
2,700.21 |
2,700.21 |
2,699.88 |
2,699.88 |
0.0K |
| 14:20 |
2,699.99 |
2,699.99 |
2,699.72 |
2,699.72 |
0.0K |
| 14:21 |
2,699.61 |
2,699.78 |
2,699.61 |
2,699.78 |
0.0K |
| 14:22 |
2,700.11 |
2,700.11 |
2,700.05 |
2,700.08 |
0.0K |
| 14:23 |
2,699.99 |
2,700.36 |
2,699.99 |
2,700.27 |
0.0K |
| 14:24 |
2,700.22 |
2,700.37 |
2,700.13 |
2,700.16 |
0.0K |
| 14:25 |
2,700.27 |
2,700.33 |
2,700.17 |
2,700.17 |
0.0K |
| 14:26 |
2,700.14 |
2,700.14 |
2,699.99 |
2,700.10 |
0.0K |
| 14:27 |
2,699.98 |
2,699.99 |
2,699.90 |
2,699.92 |
0.0K |
| 14:28 |
2,699.94 |
2,700.09 |
2,699.94 |
2,699.98 |
0.0K |
| 14:29 |
2,700.00 |
2,700.03 |
2,699.89 |
2,699.89 |
0.0K |
| 14:30 |
2,699.90 |
2,700.09 |
2,699.84 |
2,700.04 |
0.0K |
| 14:31 |
2,700.05 |
2,700.05 |
2,699.57 |
2,699.57 |
0.0K |
| 14:32 |
2,699.64 |
2,699.73 |
2,699.64 |
2,699.68 |
0.0K |
| 14:33 |
2,699.63 |
2,699.63 |
2,699.44 |
2,699.44 |
0.0K |
| 14:34 |
2,699.46 |
2,699.46 |
2,699.32 |
2,699.33 |
0.0K |
| 14:35 |
2,699.40 |
2,699.40 |
2,699.11 |
2,699.11 |
0.0K |
| 14:36 |
2,698.88 |
2,698.88 |
2,698.75 |
2,698.78 |
0.0K |
| 14:37 |
2,698.86 |
2,698.94 |
2,698.83 |
2,698.94 |
0.0K |
| 14:38 |
2,699.05 |
2,699.37 |
2,699.05 |
2,699.37 |
0.0K |
| 14:39 |
2,699.41 |
2,699.44 |
2,699.41 |
2,699.44 |
0.0K |
| 14:40 |
2,699.48 |
2,699.48 |
2,699.14 |
2,699.14 |
0.0K |
| 14:41 |
2,699.00 |
2,699.02 |
2,698.95 |
2,699.02 |
0.0K |
| 14:42 |
2,699.37 |
2,699.37 |
2,699.14 |
2,699.14 |
0.0K |
| 14:43 |
2,699.02 |
2,699.02 |
2,698.78 |
2,698.78 |
0.0K |
| 14:44 |
2,698.84 |
2,698.84 |
2,698.66 |
2,698.66 |
0.0K |
| 14:45 |
2,698.54 |
2,698.65 |
2,698.46 |
2,698.65 |
0.0K |
| 14:46 |
2,698.62 |
2,698.65 |
2,698.57 |
2,698.57 |
0.0K |
| 14:47 |
2,698.62 |
2,698.86 |
2,698.62 |
2,698.86 |
0.0K |
| 14:48 |
2,698.96 |
2,699.10 |
2,698.96 |
2,699.09 |
0.0K |
| 14:49 |
2,699.32 |
2,699.53 |
2,699.32 |
2,699.53 |
0.0K |
| 14:50 |
2,699.54 |
2,699.54 |
2,699.36 |
2,699.38 |
0.0K |
| 14:51 |
2,699.45 |
2,699.45 |
2,699.38 |
2,699.38 |
0.0K |
| 14:52 |
2,699.42 |
2,699.60 |
2,699.42 |
2,699.55 |
0.0K |
| 14:53 |
2,699.44 |
2,699.47 |
2,699.40 |
2,699.40 |
0.0K |
| 14:54 |
2,699.46 |
2,699.47 |
2,699.46 |
2,699.47 |
0.0K |
| 14:55 |
2,699.50 |
2,699.50 |
2,699.38 |
2,699.38 |
0.0K |
| 14:56 |
2,699.50 |
2,699.56 |
2,699.37 |
2,699.37 |
0.0K |
| 14:57 |
2,699.37 |
2,699.67 |
2,699.37 |
2,699.67 |
0.0K |
| 14:58 |
2,699.71 |
2,699.97 |
2,699.71 |
2,699.97 |
0.0K |
| 14:59 |
2,700.01 |
2,700.01 |
2,699.85 |
2,699.85 |
0.0K |
| 15:00 |
2,699.73 |
2,699.73 |
2,699.24 |
2,699.24 |
0.0K |
| 15:01 |
2,699.18 |
2,699.34 |
2,698.89 |
2,698.89 |
0.0K |
| 15:02 |
2,698.69 |
2,698.69 |
2,698.56 |
2,698.56 |
0.0K |
| 15:03 |
2,698.61 |
2,698.70 |
2,698.61 |
2,698.63 |
0.0K |
| 15:04 |
2,698.83 |
2,698.94 |
2,698.38 |
2,698.48 |
0.0K |
| 15:05 |
2,698.58 |
2,698.67 |
2,698.52 |
2,698.67 |
0.0K |
| 15:06 |
2,698.68 |
2,698.68 |
2,698.46 |
2,698.46 |
0.0K |
| 15:07 |
2,698.60 |
2,698.67 |
2,698.60 |
2,698.61 |
0.0K |
| 15:08 |
2,698.62 |
2,698.63 |
2,698.21 |
2,698.21 |
0.0K |
| 15:09 |
2,698.14 |
2,698.14 |
2,697.69 |
2,697.69 |
0.0K |
| 15:10 |
2,697.52 |
2,697.61 |
2,697.49 |
2,697.61 |
0.0K |
| 15:11 |
2,697.66 |
2,697.78 |
2,697.62 |
2,697.74 |
0.0K |
| 15:12 |
2,697.65 |
2,697.65 |
2,697.46 |
2,697.46 |
0.0K |
| 15:13 |
2,697.46 |
2,697.46 |
2,697.43 |
2,697.46 |
0.0K |
| 15:14 |
2,697.04 |
2,697.05 |
2,696.89 |
2,697.05 |
0.0K |
| 15:15 |
2,697.06 |
2,697.06 |
2,696.80 |
2,696.80 |
0.0K |
| 15:16 |
2,696.98 |
2,697.02 |
2,696.79 |
2,696.79 |
0.0K |
| 15:17 |
2,696.65 |
2,696.65 |
2,695.32 |
2,695.32 |
0.0K |
| 15:18 |
2,695.34 |
2,695.47 |
2,695.16 |
2,695.16 |
0.0K |
| 15:19 |
2,694.85 |
2,694.88 |
2,694.70 |
2,694.70 |
0.0K |
| 15:20 |
2,694.73 |
2,694.73 |
2,694.48 |
2,694.55 |
0.0K |
| 15:21 |
2,694.48 |
2,694.58 |
2,694.48 |
2,694.58 |
0.0K |
| 15:22 |
2,694.50 |
2,694.86 |
2,694.50 |
2,694.70 |
0.0K |
| 15:23 |
2,694.68 |
2,694.91 |
2,694.68 |
2,694.79 |
0.0K |
| 15:24 |
2,694.92 |
2,695.19 |
2,694.92 |
2,695.19 |
0.0K |
| 15:25 |
2,695.07 |
2,695.11 |
2,695.04 |
2,695.09 |
0.0K |
| 15:26 |
2,695.27 |
2,695.27 |
2,695.06 |
2,695.06 |
0.0K |
| 15:27 |
2,695.06 |
2,695.06 |
2,694.73 |
2,694.73 |
0.0K |
| 15:28 |
2,694.86 |
2,694.86 |
2,694.51 |
2,694.51 |
0.0K |
| 15:29 |
2,694.72 |
2,694.74 |
2,694.62 |
2,694.62 |
0.0K |
| 15:30 |
2,694.71 |
2,694.71 |
2,694.35 |
2,694.35 |
0.0K |
| 15:31 |
2,694.08 |
2,694.08 |
2,693.75 |
2,693.94 |
0.0K |
| 15:32 |
2,694.07 |
2,694.30 |
2,693.94 |
2,694.30 |
0.0K |
| 15:33 |
2,694.26 |
2,694.27 |
2,694.14 |
2,694.26 |
0.0K |
| 15:34 |
2,694.30 |
2,694.55 |
2,694.14 |
2,694.55 |
0.0K |
| 15:35 |
2,694.54 |
2,694.54 |
2,694.41 |
2,694.41 |
0.0K |
| 15:36 |
2,694.30 |
2,694.30 |
2,694.11 |
2,694.17 |
0.0K |
| 15:37 |
2,694.89 |
2,694.89 |
2,694.59 |
2,694.59 |
0.0K |
| 15:38 |
2,694.52 |
2,694.58 |
2,694.52 |
2,694.53 |
0.0K |
| 15:39 |
2,694.33 |
2,694.41 |
2,694.32 |
2,694.32 |
0.0K |
| 15:40 |
2,694.24 |
2,694.38 |
2,694.21 |
2,694.21 |
0.0K |
| 15:41 |
2,694.10 |
2,694.10 |
2,693.84 |
2,693.84 |
0.0K |
| 15:42 |
2,694.01 |
2,694.22 |
2,694.01 |
2,694.03 |
0.0K |
| 15:43 |
2,694.00 |
2,694.28 |
2,694.00 |
2,694.28 |
0.0K |
| 15:44 |
2,694.31 |
2,694.51 |
2,694.31 |
2,694.51 |
0.0K |
| 15:45 |
2,694.68 |
2,694.68 |
2,694.04 |
2,694.28 |
0.0K |
| 15:46 |
2,694.47 |
2,694.66 |
2,694.45 |
2,694.66 |
0.0K |
| 15:47 |
2,694.80 |
2,694.90 |
2,694.63 |
2,694.74 |
0.0K |
| 15:48 |
2,694.57 |
2,694.72 |
2,694.40 |
2,694.40 |
0.0K |
| 15:49 |
2,694.33 |
2,694.33 |
2,694.08 |
2,694.21 |
0.0K |
| 15:50 |
2,694.13 |
2,694.13 |
2,693.57 |
2,693.66 |
0.0K |
| 15:51 |
2,693.46 |
2,693.51 |
2,693.17 |
2,693.43 |
0.0K |
| 15:52 |
2,693.58 |
2,693.67 |
2,693.54 |
2,693.67 |
0.0K |
| 15:53 |
2,693.70 |
2,694.15 |
2,693.70 |
2,694.15 |
0.0K |
| 15:54 |
2,694.06 |
2,694.10 |
2,694.05 |
2,694.05 |
0.0K |
| 15:55 |
2,694.29 |
2,694.76 |
2,694.29 |
2,694.58 |
0.0K |
| 15:56 |
2,694.79 |
2,694.79 |
2,693.59 |
2,693.81 |
0.0K |
| 15:57 |
2,693.65 |
2,693.68 |
2,693.07 |
2,693.07 |
0.0K |
| 15:58 |
2,693.22 |
2,693.27 |
2,693.15 |
2,693.16 |
0.0K |
| 15:59 |
2,693.25 |
2,693.27 |
2,693.14 |
2,693.18 |
0.0K |
| 16:00 |
2,693.34 |
2,693.34 |
2,693.07 |
2,693.07 |
0.0K |
| 16:01 |
2,693.07 |
2,693.07 |
2,693.07 |
2,693.07 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|