| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2,708.90 |
2,728.03 |
2,708.90 |
2,715.51 |
0.0K |
| 09:31 |
2,712.96 |
2,717.72 |
2,712.96 |
2,717.72 |
0.0K |
| 09:32 |
2,720.19 |
2,724.77 |
2,720.19 |
2,722.66 |
0.0K |
| 09:33 |
2,721.64 |
2,722.83 |
2,720.24 |
2,722.83 |
0.0K |
| 09:34 |
2,721.86 |
2,723.25 |
2,721.86 |
2,722.29 |
0.0K |
| 09:35 |
2,723.35 |
2,723.35 |
2,720.94 |
2,721.56 |
0.0K |
| 09:36 |
2,722.07 |
2,722.45 |
2,721.77 |
2,721.77 |
0.0K |
| 09:37 |
2,721.88 |
2,723.95 |
2,721.88 |
2,722.66 |
0.0K |
| 09:38 |
2,722.39 |
2,722.39 |
2,721.66 |
2,721.81 |
0.0K |
| 09:39 |
2,721.13 |
2,721.13 |
2,719.60 |
2,720.94 |
0.0K |
| 09:40 |
2,720.21 |
2,720.72 |
2,720.21 |
2,720.72 |
0.0K |
| 09:41 |
2,720.86 |
2,722.14 |
2,720.72 |
2,721.66 |
0.0K |
| 09:42 |
2,721.96 |
2,721.98 |
2,721.38 |
2,721.49 |
0.0K |
| 09:43 |
2,721.05 |
2,721.54 |
2,720.91 |
2,721.54 |
0.0K |
| 09:44 |
2,721.02 |
2,721.02 |
2,718.85 |
2,718.85 |
0.0K |
| 09:45 |
2,719.17 |
2,719.17 |
2,717.74 |
2,717.74 |
0.0K |
| 09:46 |
2,716.76 |
2,717.20 |
2,716.76 |
2,717.20 |
0.0K |
| 09:47 |
2,717.14 |
2,717.35 |
2,716.73 |
2,716.73 |
0.0K |
| 09:48 |
2,716.26 |
2,718.16 |
2,716.26 |
2,718.16 |
0.0K |
| 09:49 |
2,718.15 |
2,718.30 |
2,717.98 |
2,718.30 |
0.0K |
| 09:50 |
2,718.12 |
2,718.46 |
2,717.78 |
2,718.46 |
0.0K |
| 09:51 |
2,718.78 |
2,719.29 |
2,718.78 |
2,719.29 |
0.0K |
| 09:52 |
2,719.34 |
2,719.34 |
2,718.52 |
2,718.52 |
0.0K |
| 09:53 |
2,718.18 |
2,718.26 |
2,718.13 |
2,718.26 |
0.0K |
| 09:54 |
2,718.58 |
2,718.87 |
2,718.40 |
2,718.87 |
0.0K |
| 09:55 |
2,719.24 |
2,719.82 |
2,719.24 |
2,719.54 |
0.0K |
| 09:56 |
2,719.66 |
2,719.66 |
2,719.35 |
2,719.35 |
0.0K |
| 09:57 |
2,719.38 |
2,719.47 |
2,719.30 |
2,719.30 |
0.0K |
| 09:58 |
2,719.53 |
2,719.72 |
2,718.48 |
2,718.48 |
0.0K |
| 09:59 |
2,718.16 |
2,718.16 |
2,717.44 |
2,717.76 |
0.0K |
| 10:00 |
2,717.58 |
2,717.61 |
2,716.52 |
2,716.52 |
0.0K |
| 10:01 |
2,717.15 |
2,717.31 |
2,716.24 |
2,716.24 |
0.0K |
| 10:02 |
2,715.93 |
2,716.78 |
2,715.93 |
2,716.66 |
0.0K |
| 10:03 |
2,716.98 |
2,717.76 |
2,716.98 |
2,717.62 |
0.0K |
| 10:04 |
2,717.60 |
2,718.41 |
2,717.60 |
2,718.41 |
0.0K |
| 10:05 |
2,718.61 |
2,718.86 |
2,718.60 |
2,718.64 |
0.0K |
| 10:06 |
2,718.20 |
2,718.20 |
2,717.23 |
2,717.40 |
0.0K |
| 10:07 |
2,716.89 |
2,716.90 |
2,716.46 |
2,716.46 |
0.0K |
| 10:08 |
2,716.96 |
2,717.58 |
2,716.96 |
2,717.58 |
0.0K |
| 10:09 |
2,717.41 |
2,717.59 |
2,716.76 |
2,716.81 |
0.0K |
| 10:10 |
2,716.98 |
2,717.59 |
2,716.98 |
2,717.59 |
0.0K |
| 10:11 |
2,717.78 |
2,717.96 |
2,716.58 |
2,716.76 |
0.0K |
| 10:12 |
2,716.93 |
2,717.71 |
2,716.93 |
2,717.71 |
0.0K |
| 10:13 |
2,717.74 |
2,717.75 |
2,717.25 |
2,717.25 |
0.0K |
| 10:14 |
2,717.33 |
2,717.33 |
2,716.93 |
2,716.93 |
0.0K |
| 10:15 |
2,717.11 |
2,717.60 |
2,717.11 |
2,717.60 |
0.0K |
| 10:16 |
2,717.68 |
2,718.77 |
2,717.68 |
2,718.77 |
0.0K |
| 10:17 |
2,719.05 |
2,719.41 |
2,718.75 |
2,718.75 |
0.0K |
| 10:18 |
2,718.71 |
2,718.71 |
2,718.47 |
2,718.47 |
0.0K |
| 10:19 |
2,718.47 |
2,719.38 |
2,718.47 |
2,719.38 |
0.0K |
| 10:20 |
2,719.25 |
2,719.85 |
2,719.25 |
2,719.85 |
0.0K |
| 10:21 |
2,720.18 |
2,720.18 |
2,719.85 |
2,720.04 |
0.0K |
| 10:22 |
2,720.21 |
2,720.36 |
2,719.54 |
2,719.54 |
0.0K |
| 10:23 |
2,719.67 |
2,719.67 |
2,719.24 |
2,719.41 |
0.0K |
| 10:24 |
2,719.68 |
2,720.00 |
2,719.68 |
2,719.93 |
0.0K |
| 10:25 |
2,719.99 |
2,720.39 |
2,719.51 |
2,719.51 |
0.0K |
| 10:26 |
2,719.22 |
2,719.31 |
2,718.41 |
2,718.41 |
0.0K |
| 10:27 |
2,718.53 |
2,718.53 |
2,717.98 |
2,718.27 |
0.0K |
| 10:28 |
2,718.40 |
2,718.49 |
2,718.39 |
2,718.45 |
0.0K |
| 10:29 |
2,718.90 |
2,719.18 |
2,718.90 |
2,719.18 |
0.0K |
| 10:30 |
2,719.05 |
2,719.05 |
2,718.95 |
2,718.99 |
0.0K |
| 10:31 |
2,718.46 |
2,719.27 |
2,718.46 |
2,719.27 |
0.0K |
| 10:32 |
2,719.28 |
2,719.44 |
2,719.14 |
2,719.22 |
0.0K |
| 10:33 |
2,719.53 |
2,719.83 |
2,719.53 |
2,719.82 |
0.0K |
| 10:34 |
2,719.98 |
2,720.01 |
2,719.00 |
2,719.00 |
0.0K |
| 10:35 |
2,718.98 |
2,719.22 |
2,718.95 |
2,719.22 |
0.0K |
| 10:36 |
2,719.38 |
2,719.86 |
2,719.38 |
2,719.86 |
0.0K |
| 10:37 |
2,719.69 |
2,719.69 |
2,719.55 |
2,719.55 |
0.0K |
| 10:38 |
2,719.70 |
2,719.97 |
2,719.70 |
2,719.97 |
0.0K |
| 10:39 |
2,719.65 |
2,719.88 |
2,719.65 |
2,719.79 |
0.0K |
| 10:40 |
2,719.39 |
2,719.60 |
2,719.39 |
2,719.40 |
0.0K |
| 10:41 |
2,719.48 |
2,719.69 |
2,719.10 |
2,719.10 |
0.0K |
| 10:42 |
2,719.01 |
2,719.39 |
2,719.01 |
2,719.27 |
0.0K |
| 10:43 |
2,719.14 |
2,719.14 |
2,718.31 |
2,718.42 |
0.0K |
| 10:44 |
2,718.43 |
2,718.43 |
2,717.79 |
2,717.79 |
0.0K |
| 10:45 |
2,717.89 |
2,717.99 |
2,717.49 |
2,717.99 |
0.0K |
| 10:46 |
2,717.93 |
2,717.93 |
2,717.24 |
2,717.55 |
0.0K |
| 10:47 |
2,717.87 |
2,718.24 |
2,717.87 |
2,718.24 |
0.0K |
| 10:48 |
2,718.26 |
2,718.80 |
2,718.26 |
2,718.80 |
0.0K |
| 10:49 |
2,719.01 |
2,719.56 |
2,719.01 |
2,719.56 |
0.0K |
| 10:50 |
2,719.01 |
2,719.16 |
2,718.86 |
2,718.86 |
0.0K |
| 10:51 |
2,718.24 |
2,718.41 |
2,718.14 |
2,718.41 |
0.0K |
| 10:52 |
2,718.51 |
2,718.67 |
2,717.77 |
2,718.67 |
0.0K |
| 10:53 |
2,719.04 |
2,719.04 |
2,718.06 |
2,718.06 |
0.0K |
| 10:54 |
2,718.34 |
2,718.60 |
2,718.30 |
2,718.30 |
0.0K |
| 10:55 |
2,718.27 |
2,718.56 |
2,717.59 |
2,717.59 |
0.0K |
| 10:56 |
2,717.04 |
2,717.29 |
2,717.04 |
2,717.29 |
0.0K |
| 10:57 |
2,717.15 |
2,717.15 |
2,716.54 |
2,716.54 |
0.0K |
| 10:58 |
2,716.73 |
2,716.73 |
2,716.31 |
2,716.36 |
0.0K |
| 10:59 |
2,716.23 |
2,716.23 |
2,715.90 |
2,715.90 |
0.0K |
| 11:00 |
2,716.49 |
2,717.15 |
2,716.49 |
2,717.03 |
0.0K |
| 11:01 |
2,717.08 |
2,717.08 |
2,716.47 |
2,716.47 |
0.0K |
| 11:02 |
2,717.08 |
2,717.08 |
2,716.98 |
2,717.08 |
0.0K |
| 11:03 |
2,717.09 |
2,717.09 |
2,716.77 |
2,716.77 |
0.0K |
| 11:04 |
2,716.49 |
2,716.57 |
2,716.13 |
2,716.13 |
0.0K |
| 11:05 |
2,716.23 |
2,716.23 |
2,715.55 |
2,715.77 |
0.0K |
| 11:06 |
2,715.41 |
2,715.85 |
2,715.41 |
2,715.85 |
0.0K |
| 11:07 |
2,715.96 |
2,716.31 |
2,715.96 |
2,716.31 |
0.0K |
| 11:08 |
2,715.72 |
2,715.72 |
2,715.52 |
2,715.52 |
0.0K |
| 11:09 |
2,715.63 |
2,715.72 |
2,715.60 |
2,715.71 |
0.0K |
| 11:10 |
2,716.01 |
2,716.25 |
2,715.97 |
2,716.25 |
0.0K |
| 11:11 |
2,716.48 |
2,716.59 |
2,716.41 |
2,716.56 |
0.0K |
| 11:12 |
2,716.83 |
2,716.83 |
2,716.56 |
2,716.79 |
0.0K |
| 11:13 |
2,716.98 |
2,717.92 |
2,716.98 |
2,717.92 |
0.0K |
| 11:14 |
2,718.42 |
2,718.87 |
2,718.42 |
2,718.87 |
0.0K |
| 11:15 |
2,718.78 |
2,718.78 |
2,718.51 |
2,718.54 |
0.0K |
| 11:16 |
2,718.49 |
2,718.55 |
2,718.07 |
2,718.07 |
0.0K |
| 11:17 |
2,717.10 |
2,717.40 |
2,717.10 |
2,717.40 |
0.0K |
| 11:18 |
2,717.69 |
2,718.03 |
2,717.69 |
2,718.03 |
0.0K |
| 11:19 |
2,717.65 |
2,717.94 |
2,717.65 |
2,717.94 |
0.0K |
| 11:20 |
2,717.90 |
2,718.49 |
2,717.90 |
2,718.49 |
0.0K |
| 11:21 |
2,718.47 |
2,718.52 |
2,718.38 |
2,718.44 |
0.0K |
| 11:22 |
2,718.24 |
2,718.31 |
2,718.18 |
2,718.18 |
0.0K |
| 11:23 |
2,717.95 |
2,717.97 |
2,717.84 |
2,717.97 |
0.0K |
| 11:24 |
2,718.05 |
2,718.71 |
2,718.05 |
2,718.43 |
0.0K |
| 11:25 |
2,718.51 |
2,718.69 |
2,718.51 |
2,718.69 |
0.0K |
| 11:26 |
2,718.49 |
2,718.51 |
2,717.88 |
2,717.92 |
0.0K |
| 11:27 |
2,717.79 |
2,717.85 |
2,717.76 |
2,717.81 |
0.0K |
| 11:28 |
2,717.68 |
2,717.83 |
2,717.24 |
2,717.24 |
0.0K |
| 11:29 |
2,716.90 |
2,717.05 |
2,716.87 |
2,716.87 |
0.0K |
| 11:30 |
2,716.84 |
2,716.84 |
2,716.44 |
2,716.44 |
0.0K |
| 11:31 |
2,716.48 |
2,716.48 |
2,715.89 |
2,716.24 |
0.0K |
| 11:32 |
2,716.07 |
2,716.69 |
2,716.07 |
2,716.69 |
0.0K |
| 11:33 |
2,716.59 |
2,717.21 |
2,716.59 |
2,717.21 |
0.0K |
| 11:34 |
2,717.45 |
2,717.69 |
2,717.34 |
2,717.34 |
0.0K |
| 11:35 |
2,717.35 |
2,717.69 |
2,717.35 |
2,717.69 |
0.0K |
| 11:36 |
2,717.71 |
2,717.95 |
2,717.71 |
2,717.95 |
0.0K |
| 11:37 |
2,718.12 |
2,718.12 |
2,718.07 |
2,718.07 |
0.0K |
| 11:38 |
2,718.14 |
2,718.19 |
2,717.45 |
2,717.45 |
0.0K |
| 11:39 |
2,717.51 |
2,717.58 |
2,717.47 |
2,717.58 |
0.0K |
| 11:40 |
2,717.56 |
2,717.56 |
2,716.91 |
2,716.91 |
0.0K |
| 11:41 |
2,717.03 |
2,717.13 |
2,716.99 |
2,717.03 |
0.0K |
| 11:42 |
2,716.85 |
2,717.52 |
2,716.85 |
2,717.47 |
0.0K |
| 11:43 |
2,717.42 |
2,717.64 |
2,717.21 |
2,717.64 |
0.0K |
| 11:44 |
2,717.68 |
2,717.77 |
2,717.60 |
2,717.60 |
0.0K |
| 11:45 |
2,717.48 |
2,717.70 |
2,717.34 |
2,717.70 |
0.0K |
| 11:46 |
2,717.63 |
2,717.76 |
2,717.51 |
2,717.76 |
0.0K |
| 11:47 |
2,717.99 |
2,718.09 |
2,717.99 |
2,718.08 |
0.0K |
| 11:48 |
2,718.25 |
2,718.25 |
2,718.18 |
2,718.23 |
0.0K |
| 11:49 |
2,718.32 |
2,718.32 |
2,718.07 |
2,718.07 |
0.0K |
| 11:50 |
2,718.01 |
2,718.01 |
2,717.83 |
2,717.83 |
0.0K |
| 11:51 |
2,717.88 |
2,717.88 |
2,717.14 |
2,717.25 |
0.0K |
| 11:52 |
2,717.10 |
2,717.17 |
2,717.01 |
2,717.01 |
0.0K |
| 11:53 |
2,716.80 |
2,716.80 |
2,716.64 |
2,716.64 |
0.0K |
| 11:54 |
2,716.61 |
2,716.86 |
2,716.55 |
2,716.86 |
0.0K |
| 11:55 |
2,716.94 |
2,717.09 |
2,716.40 |
2,716.40 |
0.0K |
| 11:56 |
2,716.38 |
2,716.47 |
2,716.37 |
2,716.43 |
0.0K |
| 11:57 |
2,716.36 |
2,716.36 |
2,716.09 |
2,716.10 |
0.0K |
| 11:58 |
2,716.29 |
2,716.51 |
2,716.29 |
2,716.51 |
0.0K |
| 11:59 |
2,716.52 |
2,716.78 |
2,716.52 |
2,716.78 |
0.0K |
| 12:00 |
2,716.93 |
2,716.93 |
2,716.62 |
2,716.75 |
0.0K |
| 12:01 |
2,716.61 |
2,716.82 |
2,716.55 |
2,716.55 |
0.0K |
| 12:02 |
2,716.53 |
2,716.78 |
2,716.53 |
2,716.74 |
0.0K |
| 12:03 |
2,716.88 |
2,717.00 |
2,716.88 |
2,717.00 |
0.0K |
| 12:04 |
2,717.12 |
2,717.50 |
2,717.03 |
2,717.50 |
0.0K |
| 12:05 |
2,717.36 |
2,717.65 |
2,717.34 |
2,717.65 |
0.0K |
| 12:06 |
2,717.51 |
2,718.00 |
2,717.51 |
2,718.00 |
0.0K |
| 12:07 |
2,718.21 |
2,718.51 |
2,718.21 |
2,718.51 |
0.0K |
| 12:08 |
2,718.53 |
2,718.90 |
2,718.53 |
2,718.90 |
0.0K |
| 12:09 |
2,718.75 |
2,718.96 |
2,718.75 |
2,718.96 |
0.0K |
| 12:10 |
2,718.89 |
2,719.07 |
2,718.63 |
2,719.07 |
0.0K |
| 12:11 |
2,719.13 |
2,719.23 |
2,719.10 |
2,719.23 |
0.0K |
| 12:12 |
2,719.27 |
2,719.57 |
2,719.27 |
2,719.49 |
0.0K |
| 12:13 |
2,719.10 |
2,719.10 |
2,718.64 |
2,718.64 |
0.0K |
| 12:14 |
2,718.71 |
2,718.71 |
2,718.51 |
2,718.51 |
0.0K |
| 12:15 |
2,718.62 |
2,719.02 |
2,718.61 |
2,719.02 |
0.0K |
| 12:16 |
2,718.96 |
2,718.96 |
2,718.79 |
2,718.87 |
0.0K |
| 12:17 |
2,718.91 |
2,719.09 |
2,718.90 |
2,719.09 |
0.0K |
| 12:18 |
2,719.16 |
2,719.28 |
2,719.16 |
2,719.28 |
0.0K |
| 12:19 |
2,718.94 |
2,719.16 |
2,718.94 |
2,719.11 |
0.0K |
| 12:20 |
2,719.10 |
2,719.15 |
2,718.92 |
2,718.92 |
0.0K |
| 12:21 |
2,718.94 |
2,719.18 |
2,718.94 |
2,719.18 |
0.0K |
| 12:22 |
2,719.23 |
2,719.39 |
2,719.23 |
2,719.39 |
0.0K |
| 12:23 |
2,719.75 |
2,719.88 |
2,719.75 |
2,719.79 |
0.0K |
| 12:24 |
2,719.85 |
2,720.08 |
2,719.85 |
2,720.08 |
0.0K |
| 12:25 |
2,720.19 |
2,720.34 |
2,720.15 |
2,720.34 |
0.0K |
| 12:26 |
2,720.58 |
2,720.97 |
2,720.58 |
2,720.97 |
0.0K |
| 12:27 |
2,720.92 |
2,720.98 |
2,720.86 |
2,720.98 |
0.0K |
| 12:28 |
2,721.05 |
2,721.14 |
2,721.04 |
2,721.14 |
0.0K |
| 12:29 |
2,721.22 |
2,721.26 |
2,721.14 |
2,721.14 |
0.0K |
| 12:30 |
2,721.04 |
2,721.04 |
2,720.58 |
2,720.83 |
0.0K |
| 12:31 |
2,721.02 |
2,721.02 |
2,720.82 |
2,720.82 |
0.0K |
| 12:32 |
2,720.84 |
2,721.03 |
2,720.72 |
2,721.03 |
0.0K |
| 12:33 |
2,721.00 |
2,721.11 |
2,720.92 |
2,720.92 |
0.0K |
| 12:34 |
2,720.93 |
2,720.93 |
2,720.81 |
2,720.86 |
0.0K |
| 12:35 |
2,720.93 |
2,721.23 |
2,720.93 |
2,721.23 |
0.0K |
| 12:36 |
2,721.43 |
2,721.62 |
2,721.43 |
2,721.52 |
0.0K |
| 12:37 |
2,721.53 |
2,721.58 |
2,721.51 |
2,721.51 |
0.0K |
| 12:38 |
2,721.56 |
2,721.75 |
2,721.56 |
2,721.75 |
0.0K |
| 12:39 |
2,721.80 |
2,721.88 |
2,721.79 |
2,721.88 |
0.0K |
| 12:40 |
2,721.84 |
2,721.96 |
2,721.74 |
2,721.74 |
0.0K |
| 12:41 |
2,721.58 |
2,721.58 |
2,721.42 |
2,721.42 |
0.0K |
| 12:42 |
2,721.37 |
2,721.48 |
2,721.12 |
2,721.12 |
0.0K |
| 12:43 |
2,721.30 |
2,721.30 |
2,721.21 |
2,721.30 |
0.0K |
| 12:44 |
2,721.42 |
2,721.77 |
2,721.42 |
2,721.77 |
0.0K |
| 12:45 |
2,721.78 |
2,721.84 |
2,721.72 |
2,721.83 |
0.0K |
| 12:46 |
2,721.91 |
2,721.97 |
2,721.88 |
2,721.97 |
0.0K |
| 12:47 |
2,722.01 |
2,722.05 |
2,721.98 |
2,721.99 |
0.0K |
| 12:48 |
2,722.08 |
2,722.08 |
2,721.84 |
2,721.84 |
0.0K |
| 12:49 |
2,721.77 |
2,721.87 |
2,721.77 |
2,721.85 |
0.0K |
| 12:50 |
2,721.73 |
2,721.82 |
2,721.73 |
2,721.82 |
0.0K |
| 12:51 |
2,721.74 |
2,721.88 |
2,721.72 |
2,721.86 |
0.0K |
| 12:52 |
2,721.84 |
2,721.99 |
2,721.68 |
2,721.99 |
0.0K |
| 12:53 |
2,721.95 |
2,721.95 |
2,721.92 |
2,721.95 |
0.0K |
| 12:54 |
2,721.96 |
2,721.96 |
2,721.81 |
2,721.95 |
0.0K |
| 12:55 |
2,722.03 |
2,722.31 |
2,721.99 |
2,722.31 |
0.0K |
| 12:56 |
2,722.31 |
2,722.59 |
2,722.21 |
2,722.59 |
0.0K |
| 12:57 |
2,722.61 |
2,722.71 |
2,722.61 |
2,722.62 |
0.0K |
| 12:58 |
2,722.56 |
2,722.58 |
2,722.34 |
2,722.34 |
0.0K |
| 12:59 |
2,722.46 |
2,722.67 |
2,722.46 |
2,722.67 |
0.0K |
| 13:00 |
2,722.71 |
2,722.99 |
2,722.71 |
2,722.99 |
0.0K |
| 13:01 |
2,723.14 |
2,723.55 |
2,723.14 |
2,723.55 |
0.0K |
| 13:02 |
2,723.62 |
2,723.66 |
2,723.50 |
2,723.50 |
0.0K |
| 13:03 |
2,723.16 |
2,723.16 |
2,723.05 |
2,723.05 |
0.0K |
| 13:04 |
2,723.09 |
2,723.09 |
2,722.99 |
2,723.07 |
0.0K |
| 13:05 |
2,723.08 |
2,723.23 |
2,722.92 |
2,723.23 |
0.0K |
| 13:06 |
2,723.05 |
2,723.05 |
2,722.86 |
2,722.86 |
0.0K |
| 13:07 |
2,722.95 |
2,722.95 |
2,722.60 |
2,722.60 |
0.0K |
| 13:08 |
2,722.55 |
2,722.68 |
2,722.55 |
2,722.68 |
0.0K |
| 13:09 |
2,722.76 |
2,722.84 |
2,722.72 |
2,722.84 |
0.0K |
| 13:10 |
2,722.95 |
2,723.00 |
2,722.61 |
2,722.61 |
0.0K |
| 13:11 |
2,722.55 |
2,723.17 |
2,722.55 |
2,723.17 |
0.0K |
| 13:12 |
2,723.29 |
2,723.35 |
2,723.20 |
2,723.35 |
0.0K |
| 13:13 |
2,723.43 |
2,723.77 |
2,723.43 |
2,723.77 |
0.0K |
| 13:14 |
2,723.91 |
2,724.15 |
2,723.91 |
2,724.15 |
0.0K |
| 13:15 |
2,724.18 |
2,724.34 |
2,724.18 |
2,724.27 |
0.0K |
| 13:16 |
2,724.17 |
2,724.32 |
2,724.17 |
2,724.32 |
0.0K |
| 13:17 |
2,724.43 |
2,724.43 |
2,724.28 |
2,724.28 |
0.0K |
| 13:18 |
2,724.33 |
2,724.36 |
2,724.09 |
2,724.09 |
0.0K |
| 13:19 |
2,724.11 |
2,724.11 |
2,723.88 |
2,723.88 |
0.0K |
| 13:20 |
2,723.97 |
2,723.97 |
2,723.68 |
2,723.68 |
0.0K |
| 13:21 |
2,723.68 |
2,723.93 |
2,723.68 |
2,723.93 |
0.0K |
| 13:22 |
2,723.85 |
2,723.85 |
2,723.66 |
2,723.72 |
0.0K |
| 13:23 |
2,723.59 |
2,723.66 |
2,723.59 |
2,723.66 |
0.0K |
| 13:24 |
2,723.70 |
2,723.79 |
2,723.69 |
2,723.79 |
0.0K |
| 13:25 |
2,724.16 |
2,724.16 |
2,723.90 |
2,723.90 |
0.0K |
| 13:26 |
2,723.60 |
2,723.69 |
2,723.55 |
2,723.69 |
0.0K |
| 13:27 |
2,723.79 |
2,724.06 |
2,723.79 |
2,724.06 |
0.0K |
| 13:28 |
2,723.98 |
2,724.31 |
2,723.98 |
2,724.31 |
0.0K |
| 13:29 |
2,724.35 |
2,724.50 |
2,724.35 |
2,724.50 |
0.0K |
| 13:30 |
2,724.75 |
2,724.76 |
2,724.52 |
2,724.52 |
0.0K |
| 13:31 |
2,724.31 |
2,724.31 |
2,724.09 |
2,724.12 |
0.0K |
| 13:32 |
2,724.05 |
2,724.05 |
2,723.94 |
2,723.96 |
0.0K |
| 13:33 |
2,724.01 |
2,724.06 |
2,723.93 |
2,723.93 |
0.0K |
| 13:34 |
2,724.13 |
2,724.72 |
2,724.13 |
2,724.72 |
0.0K |
| 13:35 |
2,724.82 |
2,724.85 |
2,724.75 |
2,724.75 |
0.0K |
| 13:36 |
2,724.77 |
2,725.03 |
2,724.77 |
2,725.03 |
0.0K |
| 13:37 |
2,724.99 |
2,725.11 |
2,724.88 |
2,724.88 |
0.0K |
| 13:38 |
2,724.88 |
2,724.96 |
2,724.88 |
2,724.94 |
0.0K |
| 13:39 |
2,725.09 |
2,725.22 |
2,725.09 |
2,725.19 |
0.0K |
| 13:40 |
2,725.14 |
2,725.17 |
2,725.06 |
2,725.07 |
0.0K |
| 13:41 |
2,725.04 |
2,725.04 |
2,724.97 |
2,724.97 |
0.0K |
| 13:42 |
2,724.89 |
2,724.90 |
2,724.56 |
2,724.59 |
0.0K |
| 13:43 |
2,724.45 |
2,724.45 |
2,724.23 |
2,724.29 |
0.0K |
| 13:44 |
2,724.28 |
2,724.28 |
2,724.18 |
2,724.18 |
0.0K |
| 13:45 |
2,724.32 |
2,724.50 |
2,724.32 |
2,724.50 |
0.0K |
| 13:46 |
2,724.71 |
2,724.71 |
2,724.58 |
2,724.63 |
0.0K |
| 13:47 |
2,724.60 |
2,724.62 |
2,724.35 |
2,724.35 |
0.0K |
| 13:48 |
2,724.18 |
2,724.18 |
2,723.62 |
2,723.62 |
0.0K |
| 13:49 |
2,723.74 |
2,723.95 |
2,723.62 |
2,723.62 |
0.0K |
| 13:50 |
2,723.67 |
2,723.76 |
2,723.61 |
2,723.76 |
0.0K |
| 13:51 |
2,723.85 |
2,723.90 |
2,723.71 |
2,723.71 |
0.0K |
| 13:52 |
2,723.69 |
2,723.80 |
2,723.69 |
2,723.71 |
0.0K |
| 13:53 |
2,723.75 |
2,723.90 |
2,723.75 |
2,723.90 |
0.0K |
| 13:54 |
2,723.96 |
2,724.19 |
2,723.96 |
2,724.19 |
0.0K |
| 13:55 |
2,724.21 |
2,724.38 |
2,724.21 |
2,724.31 |
0.0K |
| 13:56 |
2,724.52 |
2,724.52 |
2,724.24 |
2,724.24 |
0.0K |
| 13:57 |
2,724.30 |
2,724.31 |
2,724.13 |
2,724.13 |
0.0K |
| 13:58 |
2,724.15 |
2,724.21 |
2,724.15 |
2,724.20 |
0.0K |
| 13:59 |
2,724.03 |
2,724.26 |
2,724.03 |
2,724.26 |
0.0K |
| 14:00 |
2,724.27 |
2,724.50 |
2,724.27 |
2,724.50 |
0.0K |
| 14:01 |
2,724.48 |
2,724.48 |
2,724.42 |
2,724.45 |
0.0K |
| 14:02 |
2,724.50 |
2,724.50 |
2,724.08 |
2,724.08 |
0.0K |
| 14:03 |
2,724.23 |
2,724.31 |
2,724.22 |
2,724.22 |
0.0K |
| 14:04 |
2,724.15 |
2,724.48 |
2,724.15 |
2,724.48 |
0.0K |
| 14:05 |
2,724.41 |
2,724.62 |
2,724.41 |
2,724.62 |
0.0K |
| 14:06 |
2,724.56 |
2,724.78 |
2,724.42 |
2,724.78 |
0.0K |
| 14:07 |
2,724.68 |
2,724.71 |
2,724.68 |
2,724.70 |
0.0K |
| 14:08 |
2,724.56 |
2,724.56 |
2,724.16 |
2,724.28 |
0.0K |
| 14:09 |
2,724.38 |
2,724.52 |
2,724.38 |
2,724.48 |
0.0K |
| 14:10 |
2,724.50 |
2,724.69 |
2,724.50 |
2,724.69 |
0.0K |
| 14:11 |
2,724.68 |
2,725.34 |
2,724.68 |
2,725.34 |
0.0K |
| 14:12 |
2,725.30 |
2,725.33 |
2,725.26 |
2,725.33 |
0.0K |
| 14:13 |
2,725.31 |
2,725.46 |
2,725.31 |
2,725.46 |
0.0K |
| 14:14 |
2,725.54 |
2,725.56 |
2,725.49 |
2,725.50 |
0.0K |
| 14:15 |
2,725.31 |
2,725.45 |
2,725.31 |
2,725.44 |
0.0K |
| 14:16 |
2,725.48 |
2,725.49 |
2,725.37 |
2,725.37 |
0.0K |
| 14:17 |
2,725.24 |
2,725.24 |
2,725.01 |
2,725.01 |
0.0K |
| 14:18 |
2,725.08 |
2,725.59 |
2,725.08 |
2,725.59 |
0.0K |
| 14:19 |
2,725.58 |
2,725.58 |
2,725.46 |
2,725.51 |
0.0K |
| 14:20 |
2,725.43 |
2,725.43 |
2,725.37 |
2,725.40 |
0.0K |
| 14:21 |
2,725.37 |
2,725.47 |
2,725.35 |
2,725.47 |
0.0K |
| 14:22 |
2,725.43 |
2,725.43 |
2,724.87 |
2,724.87 |
0.0K |
| 14:23 |
2,724.93 |
2,724.93 |
2,724.47 |
2,724.47 |
0.0K |
| 14:24 |
2,724.50 |
2,724.50 |
2,724.17 |
2,724.17 |
0.0K |
| 14:25 |
2,724.27 |
2,724.67 |
2,724.27 |
2,724.67 |
0.0K |
| 14:26 |
2,724.52 |
2,724.52 |
2,724.36 |
2,724.36 |
0.0K |
| 14:27 |
2,724.40 |
2,724.72 |
2,724.40 |
2,724.63 |
0.0K |
| 14:28 |
2,724.40 |
2,724.48 |
2,724.40 |
2,724.48 |
0.0K |
| 14:29 |
2,724.53 |
2,724.65 |
2,724.53 |
2,724.57 |
0.0K |
| 14:30 |
2,724.63 |
2,724.67 |
2,724.62 |
2,724.63 |
0.0K |
| 14:31 |
2,724.57 |
2,724.57 |
2,723.96 |
2,723.96 |
0.0K |
| 14:32 |
2,723.85 |
2,724.14 |
2,723.85 |
2,724.14 |
0.0K |
| 14:33 |
2,724.07 |
2,724.55 |
2,724.07 |
2,724.55 |
0.0K |
| 14:34 |
2,724.49 |
2,724.53 |
2,724.43 |
2,724.43 |
0.0K |
| 14:35 |
2,724.50 |
2,724.74 |
2,724.50 |
2,724.74 |
0.0K |
| 14:36 |
2,724.69 |
2,724.76 |
2,724.64 |
2,724.76 |
0.0K |
| 14:37 |
2,724.61 |
2,724.61 |
2,724.56 |
2,724.56 |
0.0K |
| 14:38 |
2,724.47 |
2,724.47 |
2,724.33 |
2,724.34 |
0.0K |
| 14:39 |
2,724.29 |
2,724.44 |
2,724.29 |
2,724.44 |
0.0K |
| 14:40 |
2,724.45 |
2,724.71 |
2,724.45 |
2,724.71 |
0.0K |
| 14:41 |
2,724.70 |
2,724.75 |
2,724.68 |
2,724.71 |
0.0K |
| 14:42 |
2,724.67 |
2,725.04 |
2,724.67 |
2,724.99 |
0.0K |
| 14:43 |
2,724.98 |
2,725.02 |
2,724.89 |
2,725.02 |
0.0K |
| 14:44 |
2,725.07 |
2,725.24 |
2,725.07 |
2,725.21 |
0.0K |
| 14:45 |
2,725.24 |
2,725.24 |
2,725.11 |
2,725.20 |
0.0K |
| 14:46 |
2,725.25 |
2,725.29 |
2,725.25 |
2,725.29 |
0.0K |
| 14:47 |
2,725.18 |
2,725.42 |
2,725.18 |
2,725.36 |
0.0K |
| 14:48 |
2,725.33 |
2,725.45 |
2,725.33 |
2,725.42 |
0.0K |
| 14:49 |
2,725.45 |
2,725.66 |
2,725.45 |
2,725.66 |
0.0K |
| 14:50 |
2,725.65 |
2,725.95 |
2,725.65 |
2,725.95 |
0.0K |
| 14:51 |
2,725.78 |
2,725.91 |
2,725.64 |
2,725.91 |
0.0K |
| 14:52 |
2,725.89 |
2,725.93 |
2,725.88 |
2,725.88 |
0.0K |
| 14:53 |
2,725.93 |
2,725.99 |
2,725.93 |
2,725.96 |
0.0K |
| 14:54 |
2,725.98 |
2,726.14 |
2,725.98 |
2,726.14 |
0.0K |
| 14:55 |
2,726.16 |
2,726.16 |
2,726.15 |
2,726.15 |
0.0K |
| 14:56 |
2,726.21 |
2,726.32 |
2,726.21 |
2,726.31 |
0.0K |
| 14:57 |
2,726.41 |
2,726.43 |
2,726.33 |
2,726.43 |
0.0K |
| 14:58 |
2,726.43 |
2,726.47 |
2,726.42 |
2,726.45 |
0.0K |
| 14:59 |
2,726.48 |
2,726.57 |
2,726.38 |
2,726.38 |
0.0K |
| 15:00 |
2,726.37 |
2,726.51 |
2,726.37 |
2,726.51 |
0.0K |
| 15:01 |
2,726.58 |
2,726.58 |
2,726.19 |
2,726.31 |
0.0K |
| 15:02 |
2,726.66 |
2,726.66 |
2,726.54 |
2,726.64 |
0.0K |
| 15:03 |
2,726.59 |
2,726.59 |
2,726.45 |
2,726.59 |
0.0K |
| 15:04 |
2,726.81 |
2,726.81 |
2,726.75 |
2,726.75 |
0.0K |
| 15:05 |
2,727.00 |
2,727.00 |
2,726.90 |
2,726.93 |
0.0K |
| 15:06 |
2,726.85 |
2,726.85 |
2,726.61 |
2,726.61 |
0.0K |
| 15:07 |
2,726.47 |
2,726.52 |
2,726.41 |
2,726.52 |
0.0K |
| 15:08 |
2,726.40 |
2,726.40 |
2,726.04 |
2,726.04 |
0.0K |
| 15:09 |
2,726.09 |
2,726.18 |
2,726.09 |
2,726.15 |
0.0K |
| 15:10 |
2,726.21 |
2,726.46 |
2,726.21 |
2,726.33 |
0.0K |
| 15:11 |
2,726.09 |
2,726.51 |
2,726.09 |
2,726.51 |
0.0K |
| 15:12 |
2,726.44 |
2,726.68 |
2,726.39 |
2,726.68 |
0.0K |
| 15:13 |
2,726.70 |
2,726.70 |
2,726.48 |
2,726.60 |
0.0K |
| 15:14 |
2,726.53 |
2,726.83 |
2,726.53 |
2,726.81 |
0.0K |
| 15:15 |
2,726.87 |
2,726.95 |
2,726.71 |
2,726.88 |
0.0K |
| 15:16 |
2,726.96 |
2,726.99 |
2,726.94 |
2,726.99 |
0.0K |
| 15:17 |
2,727.02 |
2,727.12 |
2,726.99 |
2,727.12 |
0.0K |
| 15:18 |
2,727.03 |
2,727.03 |
2,726.85 |
2,726.87 |
0.0K |
| 15:19 |
2,726.87 |
2,726.97 |
2,726.87 |
2,726.97 |
0.0K |
| 15:20 |
2,726.78 |
2,726.78 |
2,726.49 |
2,726.51 |
0.0K |
| 15:21 |
2,726.59 |
2,726.65 |
2,726.54 |
2,726.65 |
0.0K |
| 15:22 |
2,726.78 |
2,727.04 |
2,726.75 |
2,727.04 |
0.0K |
| 15:23 |
2,726.90 |
2,727.16 |
2,726.90 |
2,727.16 |
0.0K |
| 15:24 |
2,727.20 |
2,727.28 |
2,727.09 |
2,727.09 |
0.0K |
| 15:25 |
2,726.97 |
2,726.99 |
2,726.84 |
2,726.84 |
0.0K |
| 15:26 |
2,727.02 |
2,727.29 |
2,727.02 |
2,727.29 |
0.0K |
| 15:27 |
2,727.38 |
2,727.86 |
2,727.38 |
2,727.86 |
0.0K |
| 15:28 |
2,727.95 |
2,727.95 |
2,727.59 |
2,727.73 |
0.0K |
| 15:29 |
2,727.74 |
2,727.74 |
2,727.62 |
2,727.62 |
0.0K |
| 15:30 |
2,727.60 |
2,727.60 |
2,727.30 |
2,727.36 |
0.0K |
| 15:31 |
2,727.29 |
2,727.67 |
2,727.29 |
2,727.67 |
0.0K |
| 15:32 |
2,727.72 |
2,728.10 |
2,727.72 |
2,728.10 |
0.0K |
| 15:33 |
2,728.33 |
2,728.75 |
2,728.33 |
2,728.75 |
0.0K |
| 15:34 |
2,728.88 |
2,728.95 |
2,728.88 |
2,728.94 |
0.0K |
| 15:35 |
2,728.92 |
2,729.02 |
2,728.92 |
2,729.01 |
0.0K |
| 15:36 |
2,729.01 |
2,729.01 |
2,728.65 |
2,728.65 |
0.0K |
| 15:37 |
2,728.49 |
2,729.09 |
2,728.49 |
2,729.09 |
0.0K |
| 15:38 |
2,729.11 |
2,729.12 |
2,728.88 |
2,728.92 |
0.0K |
| 15:39 |
2,729.14 |
2,729.14 |
2,728.85 |
2,728.85 |
0.0K |
| 15:40 |
2,728.81 |
2,728.81 |
2,728.30 |
2,728.30 |
0.0K |
| 15:41 |
2,728.30 |
2,728.55 |
2,728.30 |
2,728.55 |
0.0K |
| 15:42 |
2,728.48 |
2,728.50 |
2,728.20 |
2,728.20 |
0.0K |
| 15:43 |
2,728.17 |
2,728.24 |
2,728.06 |
2,728.06 |
0.0K |
| 15:44 |
2,728.07 |
2,728.15 |
2,727.99 |
2,727.99 |
0.0K |
| 15:45 |
2,728.09 |
2,728.09 |
2,727.97 |
2,727.97 |
0.0K |
| 15:46 |
2,728.13 |
2,728.45 |
2,728.12 |
2,728.45 |
0.0K |
| 15:47 |
2,728.43 |
2,729.01 |
2,728.41 |
2,728.82 |
0.0K |
| 15:48 |
2,728.93 |
2,729.04 |
2,728.93 |
2,728.97 |
0.0K |
| 15:49 |
2,729.38 |
2,729.38 |
2,729.28 |
2,729.34 |
0.0K |
| 15:50 |
2,729.43 |
2,730.46 |
2,729.43 |
2,730.46 |
0.0K |
| 15:51 |
2,730.65 |
2,731.26 |
2,730.65 |
2,731.26 |
0.0K |
| 15:52 |
2,731.33 |
2,732.19 |
2,731.33 |
2,732.19 |
0.0K |
| 15:53 |
2,732.04 |
2,732.04 |
2,731.81 |
2,731.81 |
0.0K |
| 15:54 |
2,732.01 |
2,732.05 |
2,731.97 |
2,732.04 |
0.0K |
| 15:55 |
2,732.21 |
2,732.42 |
2,731.84 |
2,732.40 |
0.0K |
| 15:56 |
2,732.28 |
2,732.55 |
2,732.28 |
2,732.38 |
0.0K |
| 15:57 |
2,731.71 |
2,731.89 |
2,731.57 |
2,731.57 |
0.0K |
| 15:58 |
2,731.23 |
2,731.23 |
2,731.07 |
2,731.13 |
0.0K |
| 15:59 |
2,731.06 |
2,731.08 |
2,730.66 |
2,730.66 |
0.0K |
| 16:00 |
2,730.57 |
2,731.86 |
2,730.57 |
2,731.86 |
0.0K |
| 16:01 |
2,731.86 |
2,731.86 |
2,731.86 |
2,731.86 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|