| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,532.22 |
1,535.10 |
1,532.22 |
1,535.10 |
4,087.9K |
| 09:31 |
1,534.83 |
1,534.83 |
1,534.11 |
1,534.11 |
1,239.5K |
| 09:32 |
1,534.06 |
1,534.06 |
1,533.90 |
1,533.90 |
482.8K |
| 09:33 |
1,534.64 |
1,536.01 |
1,534.64 |
1,536.01 |
383.7K |
| 09:34 |
1,536.63 |
1,537.63 |
1,536.63 |
1,537.63 |
377.0K |
| 09:35 |
1,537.65 |
1,537.73 |
1,537.48 |
1,537.63 |
297.1K |
| 09:36 |
1,537.46 |
1,537.85 |
1,537.46 |
1,537.48 |
259.3K |
| 09:37 |
1,537.47 |
1,537.47 |
1,536.96 |
1,536.96 |
363.0K |
| 09:38 |
1,536.77 |
1,536.77 |
1,535.69 |
1,535.73 |
252.9K |
| 09:39 |
1,535.83 |
1,535.94 |
1,535.76 |
1,535.94 |
262.8K |
| 09:40 |
1,536.28 |
1,536.28 |
1,535.72 |
1,535.72 |
335.5K |
| 09:41 |
1,535.89 |
1,536.25 |
1,535.89 |
1,536.25 |
422.4K |
| 09:42 |
1,536.52 |
1,536.69 |
1,536.52 |
1,536.69 |
290.4K |
| 09:43 |
1,536.68 |
1,536.68 |
1,536.31 |
1,536.31 |
185.9K |
| 09:44 |
1,535.93 |
1,536.02 |
1,535.93 |
1,536.01 |
340.7K |
| 09:45 |
1,535.99 |
1,536.33 |
1,535.99 |
1,536.06 |
373.2K |
| 09:46 |
1,535.83 |
1,535.98 |
1,535.54 |
1,535.54 |
343.3K |
| 09:47 |
1,535.41 |
1,535.41 |
1,535.12 |
1,535.12 |
421.4K |
| 09:48 |
1,535.01 |
1,535.01 |
1,534.76 |
1,534.78 |
332.3K |
| 09:49 |
1,534.60 |
1,534.93 |
1,534.60 |
1,534.70 |
342.0K |
| 09:50 |
1,534.44 |
1,534.44 |
1,533.98 |
1,533.98 |
567.1K |
| 09:51 |
1,534.15 |
1,534.49 |
1,534.11 |
1,534.49 |
408.4K |
| 09:52 |
1,534.17 |
1,534.17 |
1,533.40 |
1,533.45 |
373.6K |
| 09:53 |
1,533.61 |
1,533.99 |
1,533.61 |
1,533.99 |
305.0K |
| 09:54 |
1,534.19 |
1,535.00 |
1,534.19 |
1,535.00 |
298.8K |
| 09:55 |
1,535.00 |
1,535.55 |
1,535.00 |
1,535.55 |
347.2K |
| 09:56 |
1,535.75 |
1,535.84 |
1,535.75 |
1,535.84 |
241.9K |
| 09:57 |
1,535.72 |
1,536.10 |
1,535.72 |
1,536.10 |
170.8K |
| 09:58 |
1,535.99 |
1,536.06 |
1,535.87 |
1,536.06 |
202.2K |
| 09:59 |
1,536.00 |
1,536.09 |
1,535.87 |
1,535.87 |
127.4K |
| 10:00 |
1,535.71 |
1,535.71 |
1,535.19 |
1,535.19 |
322.4K |
| 10:01 |
1,534.93 |
1,534.93 |
1,534.20 |
1,534.20 |
456.8K |
| 10:02 |
1,533.93 |
1,533.93 |
1,533.54 |
1,533.54 |
318.4K |
| 10:03 |
1,533.54 |
1,533.54 |
1,533.28 |
1,533.33 |
208.0K |
| 10:04 |
1,533.43 |
1,533.43 |
1,533.12 |
1,533.29 |
203.2K |
| 10:05 |
1,533.46 |
1,533.74 |
1,533.46 |
1,533.74 |
585.6K |
| 10:06 |
1,533.51 |
1,533.96 |
1,533.51 |
1,533.95 |
173.4K |
| 10:07 |
1,533.99 |
1,533.99 |
1,533.42 |
1,533.42 |
214.4K |
| 10:08 |
1,533.44 |
1,533.44 |
1,532.99 |
1,532.99 |
200.8K |
| 10:09 |
1,532.72 |
1,532.72 |
1,532.35 |
1,532.35 |
199.6K |
| 10:10 |
1,532.05 |
1,532.23 |
1,532.05 |
1,532.11 |
174.5K |
| 10:11 |
1,532.20 |
1,532.36 |
1,532.14 |
1,532.36 |
265.4K |
| 10:12 |
1,532.71 |
1,533.29 |
1,532.71 |
1,533.29 |
305.8K |
| 10:13 |
1,533.15 |
1,533.34 |
1,533.15 |
1,533.34 |
159.6K |
| 10:14 |
1,533.40 |
1,533.44 |
1,532.98 |
1,532.98 |
176.8K |
| 10:15 |
1,532.86 |
1,532.96 |
1,532.86 |
1,532.87 |
149.5K |
| 10:16 |
1,532.94 |
1,533.40 |
1,532.94 |
1,533.40 |
224.1K |
| 10:17 |
1,533.44 |
1,533.45 |
1,533.30 |
1,533.45 |
237.7K |
| 10:18 |
1,533.41 |
1,533.73 |
1,533.29 |
1,533.54 |
179.3K |
| 10:19 |
1,533.57 |
1,533.57 |
1,533.41 |
1,533.57 |
431.8K |
| 10:20 |
1,533.65 |
1,533.65 |
1,533.52 |
1,533.53 |
134.3K |
| 10:21 |
1,533.56 |
1,533.61 |
1,533.55 |
1,533.61 |
198.4K |
| 10:22 |
1,533.84 |
1,533.84 |
1,533.67 |
1,533.67 |
178.1K |
| 10:23 |
1,533.64 |
1,533.91 |
1,533.64 |
1,533.71 |
198.0K |
| 10:24 |
1,533.67 |
1,534.21 |
1,533.67 |
1,534.21 |
147.7K |
| 10:25 |
1,534.31 |
1,534.70 |
1,534.31 |
1,534.70 |
202.8K |
| 10:26 |
1,534.82 |
1,535.07 |
1,534.82 |
1,535.06 |
190.7K |
| 10:27 |
1,535.05 |
1,535.05 |
1,534.68 |
1,534.78 |
282.0K |
| 10:28 |
1,534.81 |
1,534.82 |
1,534.67 |
1,534.82 |
233.0K |
| 10:29 |
1,534.81 |
1,534.81 |
1,534.71 |
1,534.71 |
132.8K |
| 10:30 |
1,534.40 |
1,534.72 |
1,534.40 |
1,534.72 |
264.6K |
| 10:31 |
1,534.93 |
1,535.22 |
1,534.93 |
1,535.22 |
202.9K |
| 10:32 |
1,535.28 |
1,535.55 |
1,535.28 |
1,535.55 |
311.2K |
| 10:33 |
1,535.54 |
1,535.54 |
1,535.15 |
1,535.40 |
505.1K |
| 10:34 |
1,535.39 |
1,535.39 |
1,535.13 |
1,535.20 |
273.0K |
| 10:35 |
1,535.19 |
1,535.64 |
1,535.19 |
1,535.64 |
222.6K |
| 10:36 |
1,535.83 |
1,536.05 |
1,535.83 |
1,536.05 |
334.6K |
| 10:37 |
1,536.09 |
1,536.09 |
1,536.01 |
1,536.01 |
216.2K |
| 10:38 |
1,536.04 |
1,536.30 |
1,536.04 |
1,536.22 |
177.8K |
| 10:39 |
1,536.18 |
1,536.43 |
1,536.18 |
1,536.43 |
367.0K |
| 10:40 |
1,536.47 |
1,536.47 |
1,536.29 |
1,536.39 |
109.4K |
| 10:41 |
1,536.28 |
1,536.28 |
1,535.98 |
1,536.05 |
168.5K |
| 10:42 |
1,536.06 |
1,536.20 |
1,536.06 |
1,536.17 |
300.8K |
| 10:43 |
1,536.01 |
1,536.21 |
1,535.78 |
1,536.21 |
217.4K |
| 10:44 |
1,536.18 |
1,536.60 |
1,536.12 |
1,536.60 |
190.1K |
| 10:45 |
1,536.83 |
1,537.30 |
1,536.83 |
1,536.94 |
294.6K |
| 10:46 |
1,536.91 |
1,537.06 |
1,536.91 |
1,537.06 |
191.8K |
| 10:47 |
1,536.93 |
1,537.01 |
1,536.54 |
1,536.54 |
188.3K |
| 10:48 |
1,536.72 |
1,536.92 |
1,536.72 |
1,536.92 |
174.9K |
| 10:49 |
1,536.92 |
1,537.34 |
1,536.92 |
1,537.34 |
112.7K |
| 10:50 |
1,537.41 |
1,537.43 |
1,537.22 |
1,537.22 |
171.0K |
| 10:51 |
1,537.13 |
1,537.31 |
1,537.13 |
1,537.18 |
302.6K |
| 10:52 |
1,537.12 |
1,537.12 |
1,536.98 |
1,537.01 |
162.8K |
| 10:53 |
1,537.00 |
1,537.00 |
1,536.57 |
1,536.57 |
208.7K |
| 10:54 |
1,536.68 |
1,537.13 |
1,536.68 |
1,537.13 |
179.1K |
| 10:55 |
1,537.13 |
1,537.13 |
1,536.73 |
1,536.73 |
148.9K |
| 10:56 |
1,536.68 |
1,536.79 |
1,536.63 |
1,536.79 |
151.0K |
| 10:57 |
1,536.83 |
1,536.83 |
1,536.50 |
1,536.50 |
126.4K |
| 10:58 |
1,536.46 |
1,536.48 |
1,536.37 |
1,536.48 |
218.2K |
| 10:59 |
1,536.93 |
1,537.36 |
1,536.93 |
1,537.36 |
282.9K |
| 11:00 |
1,537.41 |
1,537.45 |
1,537.34 |
1,537.45 |
319.2K |
| 11:01 |
1,537.67 |
1,537.89 |
1,537.66 |
1,537.89 |
336.5K |
| 11:02 |
1,538.10 |
1,538.14 |
1,538.04 |
1,538.14 |
448.3K |
| 11:03 |
1,538.27 |
1,538.37 |
1,538.27 |
1,538.37 |
169.5K |
| 11:04 |
1,538.35 |
1,538.35 |
1,538.28 |
1,538.33 |
145.9K |
| 11:05 |
1,538.38 |
1,538.38 |
1,537.97 |
1,537.97 |
189.0K |
| 11:06 |
1,537.95 |
1,537.95 |
1,537.65 |
1,537.65 |
228.1K |
| 11:07 |
1,537.52 |
1,537.64 |
1,537.52 |
1,537.64 |
147.0K |
| 11:08 |
1,537.62 |
1,537.73 |
1,537.60 |
1,537.60 |
283.2K |
| 11:09 |
1,537.55 |
1,537.57 |
1,537.37 |
1,537.37 |
110.8K |
| 11:10 |
1,537.33 |
1,537.33 |
1,537.19 |
1,537.19 |
312.4K |
| 11:11 |
1,537.00 |
1,537.00 |
1,536.77 |
1,536.77 |
199.6K |
| 11:12 |
1,536.64 |
1,536.64 |
1,536.54 |
1,536.54 |
151.4K |
| 11:13 |
1,536.47 |
1,536.47 |
1,536.25 |
1,536.25 |
222.8K |
| 11:14 |
1,536.20 |
1,536.33 |
1,536.20 |
1,536.33 |
87.8K |
| 11:15 |
1,536.36 |
1,536.44 |
1,536.32 |
1,536.44 |
118.8K |
| 11:16 |
1,536.44 |
1,536.52 |
1,536.42 |
1,536.42 |
119.9K |
| 11:17 |
1,536.41 |
1,536.59 |
1,536.41 |
1,536.59 |
117.6K |
| 11:18 |
1,536.64 |
1,536.68 |
1,536.63 |
1,536.63 |
113.9K |
| 11:19 |
1,536.71 |
1,536.73 |
1,536.71 |
1,536.71 |
143.0K |
| 11:20 |
1,536.78 |
1,536.89 |
1,536.78 |
1,536.88 |
129.8K |
| 11:21 |
1,537.00 |
1,537.02 |
1,536.79 |
1,536.79 |
112.9K |
| 11:22 |
1,536.75 |
1,536.86 |
1,536.75 |
1,536.79 |
142.4K |
| 11:23 |
1,536.75 |
1,536.85 |
1,536.75 |
1,536.85 |
125.9K |
| 11:24 |
1,537.14 |
1,537.15 |
1,537.04 |
1,537.04 |
168.9K |
| 11:25 |
1,537.12 |
1,537.20 |
1,537.06 |
1,537.20 |
340.1K |
| 11:26 |
1,537.24 |
1,537.41 |
1,537.24 |
1,537.41 |
130.3K |
| 11:27 |
1,537.36 |
1,537.74 |
1,537.36 |
1,537.74 |
226.8K |
| 11:28 |
1,537.75 |
1,537.91 |
1,537.75 |
1,537.84 |
132.5K |
| 11:29 |
1,537.91 |
1,538.44 |
1,537.91 |
1,538.44 |
190.9K |
| 11:30 |
1,538.73 |
1,538.73 |
1,538.66 |
1,538.70 |
274.1K |
| 11:31 |
1,538.70 |
1,538.70 |
1,538.57 |
1,538.57 |
230.5K |
| 11:32 |
1,538.67 |
1,538.83 |
1,538.67 |
1,538.67 |
261.6K |
| 11:33 |
1,538.60 |
1,538.60 |
1,538.37 |
1,538.37 |
120.8K |
| 11:34 |
1,538.41 |
1,538.41 |
1,538.18 |
1,538.18 |
126.4K |
| 11:35 |
1,538.08 |
1,538.08 |
1,537.95 |
1,537.95 |
150.5K |
| 11:36 |
1,537.93 |
1,537.93 |
1,537.60 |
1,537.60 |
156.6K |
| 11:37 |
1,537.67 |
1,537.68 |
1,537.53 |
1,537.53 |
139.7K |
| 11:38 |
1,537.52 |
1,537.54 |
1,537.52 |
1,537.52 |
123.1K |
| 11:39 |
1,537.50 |
1,537.52 |
1,537.35 |
1,537.35 |
148.3K |
| 11:40 |
1,537.24 |
1,537.24 |
1,536.91 |
1,536.93 |
153.1K |
| 11:41 |
1,536.83 |
1,536.86 |
1,536.79 |
1,536.86 |
116.2K |
| 11:42 |
1,536.99 |
1,537.05 |
1,536.91 |
1,536.91 |
69.7K |
| 11:43 |
1,536.91 |
1,537.12 |
1,536.91 |
1,536.99 |
82.0K |
| 11:44 |
1,536.75 |
1,536.75 |
1,536.59 |
1,536.61 |
123.5K |
| 11:45 |
1,536.67 |
1,536.85 |
1,536.67 |
1,536.80 |
90.2K |
| 11:46 |
1,536.70 |
1,536.73 |
1,536.35 |
1,536.35 |
121.0K |
| 11:47 |
1,536.30 |
1,536.34 |
1,536.13 |
1,536.13 |
327.1K |
| 11:48 |
1,536.22 |
1,536.58 |
1,536.22 |
1,536.58 |
167.6K |
| 11:49 |
1,536.61 |
1,537.14 |
1,536.61 |
1,537.14 |
151.2K |
| 11:50 |
1,537.11 |
1,537.17 |
1,537.11 |
1,537.17 |
184.5K |
| 11:51 |
1,537.22 |
1,537.31 |
1,537.19 |
1,537.31 |
154.3K |
| 11:52 |
1,537.37 |
1,537.71 |
1,537.37 |
1,537.71 |
164.5K |
| 11:53 |
1,537.65 |
1,537.80 |
1,537.64 |
1,537.80 |
95.2K |
| 11:54 |
1,537.80 |
1,537.85 |
1,537.80 |
1,537.84 |
115.1K |
| 11:55 |
1,537.86 |
1,537.94 |
1,537.86 |
1,537.94 |
134.5K |
| 11:56 |
1,537.91 |
1,537.91 |
1,537.81 |
1,537.90 |
65.4K |
| 11:57 |
1,537.89 |
1,537.89 |
1,537.58 |
1,537.58 |
104.3K |
| 11:58 |
1,537.69 |
1,537.69 |
1,537.59 |
1,537.67 |
119.6K |
| 11:59 |
1,537.61 |
1,537.61 |
1,537.47 |
1,537.47 |
77.5K |
| 12:00 |
1,537.35 |
1,537.35 |
1,537.16 |
1,537.16 |
216.4K |
| 12:01 |
1,537.20 |
1,537.20 |
1,537.04 |
1,537.04 |
118.6K |
| 12:02 |
1,537.13 |
1,537.13 |
1,536.98 |
1,536.98 |
310.4K |
| 12:03 |
1,536.95 |
1,536.95 |
1,536.84 |
1,536.86 |
230.7K |
| 12:04 |
1,536.88 |
1,536.88 |
1,536.86 |
1,536.88 |
114.0K |
| 12:05 |
1,536.95 |
1,536.95 |
1,536.72 |
1,536.72 |
282.0K |
| 12:06 |
1,536.84 |
1,537.08 |
1,536.84 |
1,537.08 |
167.3K |
| 12:07 |
1,537.09 |
1,537.09 |
1,536.88 |
1,536.88 |
74.8K |
| 12:08 |
1,536.86 |
1,536.86 |
1,536.79 |
1,536.85 |
114.4K |
| 12:09 |
1,536.86 |
1,537.06 |
1,536.86 |
1,537.03 |
134.4K |
| 12:10 |
1,536.96 |
1,537.09 |
1,536.96 |
1,537.09 |
171.2K |
| 12:11 |
1,537.11 |
1,537.11 |
1,537.04 |
1,537.04 |
103.9K |
| 12:12 |
1,536.98 |
1,537.03 |
1,536.96 |
1,536.96 |
110.4K |
| 12:13 |
1,536.94 |
1,537.05 |
1,536.94 |
1,536.94 |
234.5K |
| 12:14 |
1,536.78 |
1,536.78 |
1,536.48 |
1,536.48 |
215.0K |
| 12:15 |
1,536.53 |
1,536.53 |
1,536.35 |
1,536.35 |
186.8K |
| 12:16 |
1,536.38 |
1,536.56 |
1,536.36 |
1,536.56 |
105.5K |
| 12:17 |
1,536.60 |
1,536.62 |
1,536.53 |
1,536.53 |
64.0K |
| 12:18 |
1,536.47 |
1,536.56 |
1,536.47 |
1,536.56 |
128.6K |
| 12:19 |
1,536.48 |
1,536.57 |
1,536.48 |
1,536.57 |
86.1K |
| 12:20 |
1,536.60 |
1,536.60 |
1,536.54 |
1,536.59 |
79.2K |
| 12:21 |
1,536.53 |
1,536.53 |
1,536.37 |
1,536.41 |
77.9K |
| 12:22 |
1,536.39 |
1,536.52 |
1,536.39 |
1,536.52 |
152.0K |
| 12:23 |
1,536.49 |
1,536.56 |
1,536.49 |
1,536.54 |
65.1K |
| 12:24 |
1,536.55 |
1,536.79 |
1,536.55 |
1,536.79 |
80.8K |
| 12:25 |
1,536.79 |
1,536.92 |
1,536.79 |
1,536.92 |
121.9K |
| 12:26 |
1,536.94 |
1,537.16 |
1,536.94 |
1,537.16 |
85.4K |
| 12:27 |
1,537.12 |
1,537.20 |
1,537.12 |
1,537.20 |
73.3K |
| 12:28 |
1,537.22 |
1,537.48 |
1,537.22 |
1,537.48 |
181.1K |
| 12:29 |
1,537.38 |
1,537.39 |
1,537.32 |
1,537.32 |
100.4K |
| 12:30 |
1,537.34 |
1,537.36 |
1,537.33 |
1,537.36 |
109.1K |
| 12:31 |
1,537.43 |
1,537.51 |
1,537.43 |
1,537.51 |
79.7K |
| 12:32 |
1,537.51 |
1,537.67 |
1,537.51 |
1,537.67 |
74.2K |
| 12:33 |
1,537.69 |
1,537.82 |
1,537.69 |
1,537.82 |
105.1K |
| 12:34 |
1,537.92 |
1,538.03 |
1,537.92 |
1,538.01 |
93.8K |
| 12:35 |
1,538.02 |
1,538.02 |
1,537.95 |
1,537.95 |
125.9K |
| 12:36 |
1,537.85 |
1,538.18 |
1,537.85 |
1,538.18 |
134.7K |
| 12:37 |
1,538.30 |
1,538.49 |
1,538.30 |
1,538.49 |
184.6K |
| 12:38 |
1,538.41 |
1,538.47 |
1,538.41 |
1,538.47 |
86.8K |
| 12:39 |
1,538.46 |
1,538.62 |
1,538.46 |
1,538.59 |
156.9K |
| 12:40 |
1,538.44 |
1,538.44 |
1,538.15 |
1,538.15 |
114.6K |
| 12:41 |
1,537.99 |
1,537.99 |
1,537.63 |
1,537.65 |
357.0K |
| 12:42 |
1,537.65 |
1,537.72 |
1,537.63 |
1,537.63 |
98.5K |
| 12:43 |
1,537.57 |
1,537.66 |
1,537.57 |
1,537.66 |
67.4K |
| 12:44 |
1,537.74 |
1,537.88 |
1,537.74 |
1,537.88 |
95.7K |
| 12:45 |
1,537.78 |
1,537.87 |
1,537.78 |
1,537.87 |
174.8K |
| 12:46 |
1,537.96 |
1,538.13 |
1,537.96 |
1,538.13 |
122.6K |
| 12:47 |
1,538.15 |
1,538.30 |
1,538.15 |
1,538.26 |
98.6K |
| 12:48 |
1,538.33 |
1,538.33 |
1,538.30 |
1,538.33 |
180.5K |
| 12:49 |
1,538.41 |
1,538.46 |
1,538.39 |
1,538.46 |
125.4K |
| 12:50 |
1,538.55 |
1,538.65 |
1,538.55 |
1,538.65 |
69.4K |
| 12:51 |
1,538.66 |
1,538.76 |
1,538.66 |
1,538.76 |
65.0K |
| 12:52 |
1,538.71 |
1,538.71 |
1,538.64 |
1,538.67 |
85.3K |
| 12:53 |
1,538.64 |
1,538.88 |
1,538.64 |
1,538.88 |
185.9K |
| 12:54 |
1,538.88 |
1,538.89 |
1,538.87 |
1,538.89 |
126.9K |
| 12:55 |
1,538.90 |
1,539.00 |
1,538.82 |
1,539.00 |
137.9K |
| 12:56 |
1,539.04 |
1,539.30 |
1,539.04 |
1,539.30 |
186.8K |
| 12:57 |
1,539.38 |
1,539.66 |
1,539.38 |
1,539.66 |
124.3K |
| 12:58 |
1,539.74 |
1,539.90 |
1,539.74 |
1,539.87 |
161.9K |
| 12:59 |
1,539.83 |
1,539.89 |
1,539.83 |
1,539.84 |
62.8K |
| 13:00 |
1,539.86 |
1,539.91 |
1,539.86 |
1,539.91 |
97.7K |
| 13:01 |
1,539.86 |
1,539.95 |
1,539.86 |
1,539.91 |
169.3K |
| 13:02 |
1,539.94 |
1,540.02 |
1,539.94 |
1,540.01 |
113.1K |
| 13:03 |
1,539.97 |
1,540.05 |
1,539.93 |
1,540.05 |
100.6K |
| 13:04 |
1,540.19 |
1,540.26 |
1,540.04 |
1,540.04 |
167.7K |
| 13:05 |
1,539.93 |
1,539.96 |
1,539.89 |
1,539.96 |
196.6K |
| 13:06 |
1,539.95 |
1,539.96 |
1,539.93 |
1,539.95 |
193.3K |
| 13:07 |
1,539.95 |
1,539.96 |
1,539.91 |
1,539.91 |
134.7K |
| 13:08 |
1,539.90 |
1,539.90 |
1,539.62 |
1,539.62 |
430.0K |
| 13:09 |
1,539.56 |
1,539.71 |
1,539.55 |
1,539.71 |
185.6K |
| 13:10 |
1,539.78 |
1,540.06 |
1,539.78 |
1,540.06 |
175.5K |
| 13:11 |
1,540.09 |
1,540.13 |
1,540.09 |
1,540.12 |
70.3K |
| 13:12 |
1,540.08 |
1,540.39 |
1,540.07 |
1,540.39 |
141.0K |
| 13:13 |
1,540.43 |
1,540.54 |
1,540.43 |
1,540.54 |
109.4K |
| 13:14 |
1,540.44 |
1,540.44 |
1,540.32 |
1,540.33 |
106.9K |
| 13:15 |
1,540.29 |
1,540.33 |
1,540.29 |
1,540.32 |
74.7K |
| 13:16 |
1,540.28 |
1,540.33 |
1,540.28 |
1,540.33 |
101.5K |
| 13:17 |
1,540.38 |
1,540.38 |
1,540.29 |
1,540.29 |
121.9K |
| 13:18 |
1,540.25 |
1,540.25 |
1,540.10 |
1,540.10 |
335.9K |
| 13:19 |
1,540.14 |
1,540.19 |
1,540.14 |
1,540.19 |
94.7K |
| 13:20 |
1,540.08 |
1,540.62 |
1,540.08 |
1,540.62 |
291.8K |
| 13:21 |
1,540.49 |
1,540.55 |
1,540.45 |
1,540.51 |
206.2K |
| 13:22 |
1,540.51 |
1,540.54 |
1,540.50 |
1,540.50 |
147.5K |
| 13:23 |
1,540.59 |
1,540.66 |
1,540.52 |
1,540.66 |
82.1K |
| 13:24 |
1,540.62 |
1,540.67 |
1,540.59 |
1,540.67 |
79.1K |
| 13:25 |
1,540.68 |
1,540.85 |
1,540.68 |
1,540.85 |
198.9K |
| 13:26 |
1,540.87 |
1,540.87 |
1,540.51 |
1,540.51 |
312.7K |
| 13:27 |
1,540.45 |
1,540.63 |
1,540.45 |
1,540.63 |
125.1K |
| 13:28 |
1,540.62 |
1,540.62 |
1,540.49 |
1,540.49 |
65.6K |
| 13:29 |
1,540.49 |
1,540.56 |
1,540.49 |
1,540.54 |
76.1K |
| 13:30 |
1,540.51 |
1,540.51 |
1,540.42 |
1,540.43 |
100.3K |
| 13:31 |
1,540.48 |
1,540.48 |
1,540.38 |
1,540.38 |
71.3K |
| 13:32 |
1,540.37 |
1,540.37 |
1,540.27 |
1,540.27 |
78.2K |
| 13:33 |
1,540.19 |
1,540.19 |
1,539.93 |
1,539.93 |
188.1K |
| 13:34 |
1,539.91 |
1,539.91 |
1,539.85 |
1,539.85 |
123.3K |
| 13:35 |
1,539.81 |
1,539.81 |
1,539.37 |
1,539.37 |
210.2K |
| 13:36 |
1,539.36 |
1,539.36 |
1,539.32 |
1,539.35 |
91.1K |
| 13:37 |
1,539.37 |
1,539.39 |
1,539.37 |
1,539.38 |
79.7K |
| 13:38 |
1,539.35 |
1,539.35 |
1,539.25 |
1,539.25 |
121.4K |
| 13:39 |
1,539.26 |
1,539.26 |
1,539.16 |
1,539.16 |
98.0K |
| 13:40 |
1,539.18 |
1,539.18 |
1,538.99 |
1,538.99 |
126.5K |
| 13:41 |
1,538.83 |
1,538.83 |
1,538.74 |
1,538.74 |
142.8K |
| 13:42 |
1,538.72 |
1,538.72 |
1,538.59 |
1,538.59 |
70.1K |
| 13:43 |
1,538.56 |
1,538.56 |
1,538.46 |
1,538.53 |
92.2K |
| 13:44 |
1,538.45 |
1,538.45 |
1,538.39 |
1,538.39 |
70.7K |
| 13:45 |
1,538.37 |
1,538.38 |
1,538.35 |
1,538.35 |
204.1K |
| 13:46 |
1,538.38 |
1,538.43 |
1,538.36 |
1,538.42 |
81.8K |
| 13:47 |
1,538.51 |
1,538.56 |
1,538.49 |
1,538.56 |
161.4K |
| 13:48 |
1,538.51 |
1,538.69 |
1,538.51 |
1,538.69 |
184.2K |
| 13:49 |
1,538.66 |
1,538.69 |
1,538.64 |
1,538.69 |
146.7K |
| 13:50 |
1,538.69 |
1,538.69 |
1,538.60 |
1,538.60 |
129.3K |
| 13:51 |
1,538.61 |
1,538.61 |
1,538.58 |
1,538.58 |
194.3K |
| 13:52 |
1,538.61 |
1,538.83 |
1,538.61 |
1,538.83 |
174.2K |
| 13:53 |
1,538.96 |
1,538.96 |
1,538.86 |
1,538.86 |
221.2K |
| 13:54 |
1,538.76 |
1,538.76 |
1,538.63 |
1,538.63 |
62.4K |
| 13:55 |
1,538.75 |
1,538.83 |
1,538.75 |
1,538.76 |
285.1K |
| 13:56 |
1,538.75 |
1,538.79 |
1,538.75 |
1,538.77 |
164.4K |
| 13:57 |
1,538.83 |
1,538.96 |
1,538.83 |
1,538.96 |
155.8K |
| 13:58 |
1,538.90 |
1,539.02 |
1,538.90 |
1,538.99 |
107.9K |
| 13:59 |
1,538.95 |
1,538.95 |
1,538.59 |
1,538.59 |
262.9K |
| 14:00 |
1,538.65 |
1,538.71 |
1,538.61 |
1,538.64 |
145.7K |
| 14:01 |
1,538.58 |
1,538.58 |
1,538.47 |
1,538.51 |
81.5K |
| 14:02 |
1,538.42 |
1,538.45 |
1,538.42 |
1,538.42 |
173.3K |
| 14:03 |
1,538.42 |
1,538.42 |
1,538.24 |
1,538.24 |
159.4K |
| 14:04 |
1,538.32 |
1,538.32 |
1,538.15 |
1,538.15 |
234.8K |
| 14:05 |
1,537.91 |
1,537.91 |
1,537.78 |
1,537.84 |
226.8K |
| 14:06 |
1,537.86 |
1,537.94 |
1,537.86 |
1,537.93 |
102.5K |
| 14:07 |
1,537.87 |
1,537.87 |
1,537.77 |
1,537.86 |
64.2K |
| 14:08 |
1,537.86 |
1,537.89 |
1,537.86 |
1,537.88 |
118.5K |
| 14:09 |
1,537.89 |
1,537.90 |
1,537.85 |
1,537.90 |
82.4K |
| 14:10 |
1,537.97 |
1,538.17 |
1,537.97 |
1,538.17 |
96.3K |
| 14:11 |
1,538.16 |
1,538.19 |
1,538.16 |
1,538.19 |
79.3K |
| 14:12 |
1,538.10 |
1,538.10 |
1,538.03 |
1,538.03 |
268.5K |
| 14:13 |
1,537.90 |
1,537.90 |
1,537.59 |
1,537.59 |
164.1K |
| 14:14 |
1,537.60 |
1,537.63 |
1,537.57 |
1,537.59 |
56.8K |
| 14:15 |
1,537.61 |
1,537.61 |
1,537.38 |
1,537.38 |
184.4K |
| 14:16 |
1,537.33 |
1,537.33 |
1,537.25 |
1,537.25 |
92.5K |
| 14:17 |
1,537.27 |
1,537.27 |
1,537.11 |
1,537.11 |
102.6K |
| 14:18 |
1,537.12 |
1,537.48 |
1,537.12 |
1,537.48 |
165.8K |
| 14:19 |
1,537.61 |
1,537.92 |
1,537.61 |
1,537.92 |
178.4K |
| 14:20 |
1,537.99 |
1,538.06 |
1,537.99 |
1,538.02 |
84.4K |
| 14:21 |
1,538.03 |
1,538.03 |
1,537.67 |
1,537.67 |
167.4K |
| 14:22 |
1,537.65 |
1,537.65 |
1,537.54 |
1,537.56 |
90.4K |
| 14:23 |
1,537.56 |
1,537.58 |
1,537.42 |
1,537.42 |
169.6K |
| 14:24 |
1,537.38 |
1,537.61 |
1,537.32 |
1,537.61 |
137.0K |
| 14:25 |
1,537.59 |
1,537.74 |
1,537.59 |
1,537.74 |
119.9K |
| 14:26 |
1,537.77 |
1,537.79 |
1,537.65 |
1,537.65 |
100.6K |
| 14:27 |
1,537.69 |
1,537.71 |
1,537.55 |
1,537.56 |
75.6K |
| 14:28 |
1,537.64 |
1,537.64 |
1,537.58 |
1,537.63 |
150.5K |
| 14:29 |
1,537.62 |
1,537.65 |
1,537.62 |
1,537.65 |
99.8K |
| 14:30 |
1,537.64 |
1,537.86 |
1,537.64 |
1,537.86 |
153.8K |
| 14:31 |
1,537.95 |
1,538.11 |
1,537.95 |
1,538.11 |
111.7K |
| 14:32 |
1,538.08 |
1,538.40 |
1,538.08 |
1,538.40 |
98.3K |
| 14:33 |
1,538.47 |
1,538.58 |
1,538.47 |
1,538.55 |
151.3K |
| 14:34 |
1,538.55 |
1,538.61 |
1,538.55 |
1,538.59 |
130.2K |
| 14:35 |
1,538.59 |
1,538.59 |
1,538.28 |
1,538.28 |
118.5K |
| 14:36 |
1,538.32 |
1,538.37 |
1,538.32 |
1,538.37 |
137.1K |
| 14:37 |
1,538.46 |
1,538.86 |
1,538.46 |
1,538.86 |
149.2K |
| 14:38 |
1,538.94 |
1,538.96 |
1,538.93 |
1,538.95 |
175.7K |
| 14:39 |
1,538.96 |
1,538.99 |
1,538.96 |
1,538.97 |
82.0K |
| 14:40 |
1,538.95 |
1,539.01 |
1,538.95 |
1,539.01 |
197.0K |
| 14:41 |
1,538.91 |
1,538.91 |
1,538.82 |
1,538.82 |
260.0K |
| 14:42 |
1,538.79 |
1,538.85 |
1,538.79 |
1,538.85 |
130.2K |
| 14:43 |
1,538.81 |
1,538.88 |
1,538.81 |
1,538.88 |
147.9K |
| 14:44 |
1,538.90 |
1,538.93 |
1,538.90 |
1,538.90 |
89.2K |
| 14:45 |
1,538.95 |
1,539.01 |
1,538.89 |
1,538.89 |
127.0K |
| 14:46 |
1,538.99 |
1,538.99 |
1,538.92 |
1,538.96 |
141.6K |
| 14:47 |
1,538.99 |
1,539.14 |
1,538.99 |
1,539.14 |
147.9K |
| 14:48 |
1,539.14 |
1,539.30 |
1,539.14 |
1,539.30 |
139.5K |
| 14:49 |
1,539.34 |
1,539.60 |
1,539.34 |
1,539.60 |
198.3K |
| 14:50 |
1,539.64 |
1,539.75 |
1,539.64 |
1,539.75 |
125.0K |
| 14:51 |
1,539.80 |
1,539.87 |
1,539.73 |
1,539.73 |
185.9K |
| 14:52 |
1,539.76 |
1,539.80 |
1,539.69 |
1,539.69 |
125.8K |
| 14:53 |
1,539.71 |
1,539.72 |
1,539.49 |
1,539.49 |
178.4K |
| 14:54 |
1,539.48 |
1,539.57 |
1,539.48 |
1,539.57 |
329.4K |
| 14:55 |
1,539.58 |
1,539.65 |
1,539.57 |
1,539.65 |
109.6K |
| 14:56 |
1,539.64 |
1,539.64 |
1,539.45 |
1,539.45 |
128.3K |
| 14:57 |
1,539.44 |
1,539.44 |
1,539.18 |
1,539.18 |
179.8K |
| 14:58 |
1,539.24 |
1,539.24 |
1,539.13 |
1,539.13 |
123.6K |
| 14:59 |
1,539.10 |
1,539.19 |
1,539.10 |
1,539.16 |
89.4K |
| 15:00 |
1,539.18 |
1,539.26 |
1,539.18 |
1,539.26 |
307.6K |
| 15:01 |
1,539.30 |
1,539.73 |
1,539.30 |
1,539.73 |
245.4K |
| 15:02 |
1,539.75 |
1,539.89 |
1,539.75 |
1,539.89 |
186.9K |
| 15:03 |
1,539.95 |
1,540.15 |
1,539.95 |
1,540.15 |
155.9K |
| 15:04 |
1,540.18 |
1,540.28 |
1,540.18 |
1,540.28 |
128.4K |
| 15:05 |
1,540.31 |
1,540.37 |
1,540.31 |
1,540.37 |
139.1K |
| 15:06 |
1,540.39 |
1,540.43 |
1,540.35 |
1,540.43 |
167.6K |
| 15:07 |
1,540.53 |
1,540.65 |
1,540.53 |
1,540.64 |
179.2K |
| 15:08 |
1,540.67 |
1,540.71 |
1,540.62 |
1,540.62 |
135.5K |
| 15:09 |
1,540.68 |
1,540.71 |
1,540.67 |
1,540.71 |
121.9K |
| 15:10 |
1,540.71 |
1,540.79 |
1,540.58 |
1,540.58 |
177.7K |
| 15:11 |
1,540.58 |
1,540.58 |
1,540.26 |
1,540.26 |
157.6K |
| 15:12 |
1,540.20 |
1,540.22 |
1,540.07 |
1,540.07 |
251.3K |
| 15:13 |
1,540.12 |
1,540.22 |
1,540.12 |
1,540.15 |
100.6K |
| 15:14 |
1,540.11 |
1,540.11 |
1,540.05 |
1,540.05 |
142.7K |
| 15:15 |
1,539.94 |
1,540.00 |
1,539.88 |
1,540.00 |
139.6K |
| 15:16 |
1,539.96 |
1,539.96 |
1,539.71 |
1,539.71 |
207.4K |
| 15:17 |
1,539.71 |
1,539.71 |
1,539.65 |
1,539.65 |
91.1K |
| 15:18 |
1,539.64 |
1,539.64 |
1,539.37 |
1,539.37 |
235.0K |
| 15:19 |
1,539.35 |
1,539.35 |
1,539.09 |
1,539.09 |
166.2K |
| 15:20 |
1,539.02 |
1,539.02 |
1,538.89 |
1,539.00 |
422.9K |
| 15:21 |
1,539.02 |
1,539.16 |
1,539.02 |
1,539.16 |
164.1K |
| 15:22 |
1,539.17 |
1,539.17 |
1,539.11 |
1,539.13 |
116.0K |
| 15:23 |
1,539.15 |
1,539.31 |
1,539.15 |
1,539.31 |
380.2K |
| 15:24 |
1,539.40 |
1,539.48 |
1,539.40 |
1,539.48 |
133.8K |
| 15:25 |
1,539.51 |
1,539.53 |
1,539.51 |
1,539.53 |
144.9K |
| 15:26 |
1,539.55 |
1,539.63 |
1,539.54 |
1,539.54 |
302.3K |
| 15:27 |
1,539.43 |
1,539.43 |
1,539.13 |
1,539.13 |
210.7K |
| 15:28 |
1,539.18 |
1,539.21 |
1,539.16 |
1,539.17 |
190.7K |
| 15:29 |
1,539.15 |
1,539.16 |
1,539.13 |
1,539.13 |
183.2K |
| 15:30 |
1,539.11 |
1,539.15 |
1,539.00 |
1,539.00 |
252.6K |
| 15:31 |
1,539.01 |
1,539.01 |
1,538.93 |
1,538.93 |
154.2K |
| 15:32 |
1,538.92 |
1,539.07 |
1,538.91 |
1,538.91 |
152.4K |
| 15:33 |
1,538.90 |
1,539.03 |
1,538.90 |
1,539.03 |
162.7K |
| 15:34 |
1,539.07 |
1,539.13 |
1,538.95 |
1,538.95 |
287.4K |
| 15:35 |
1,538.99 |
1,538.99 |
1,538.88 |
1,538.89 |
191.7K |
| 15:36 |
1,538.82 |
1,538.94 |
1,538.81 |
1,538.94 |
259.0K |
| 15:37 |
1,538.96 |
1,538.96 |
1,538.65 |
1,538.65 |
266.1K |
| 15:38 |
1,538.64 |
1,538.64 |
1,538.46 |
1,538.46 |
182.0K |
| 15:39 |
1,538.44 |
1,538.44 |
1,538.25 |
1,538.25 |
186.0K |
| 15:40 |
1,538.24 |
1,538.43 |
1,538.24 |
1,538.43 |
220.4K |
| 15:41 |
1,538.56 |
1,538.60 |
1,538.56 |
1,538.60 |
354.0K |
| 15:42 |
1,538.63 |
1,538.65 |
1,538.55 |
1,538.65 |
289.9K |
| 15:43 |
1,538.63 |
1,538.79 |
1,538.63 |
1,538.79 |
246.0K |
| 15:44 |
1,538.78 |
1,538.83 |
1,538.78 |
1,538.83 |
414.1K |
| 15:45 |
1,538.83 |
1,538.89 |
1,538.83 |
1,538.87 |
358.5K |
| 15:46 |
1,538.87 |
1,538.99 |
1,538.87 |
1,538.98 |
424.7K |
| 15:47 |
1,539.05 |
1,539.19 |
1,539.05 |
1,539.16 |
261.9K |
| 15:48 |
1,539.14 |
1,539.14 |
1,538.96 |
1,538.96 |
373.3K |
| 15:49 |
1,539.04 |
1,539.07 |
1,539.00 |
1,539.00 |
295.0K |
| 15:50 |
1,539.80 |
1,540.36 |
1,539.80 |
1,540.36 |
1,296.8K |
| 15:51 |
1,540.40 |
1,540.56 |
1,540.40 |
1,540.56 |
780.3K |
| 15:52 |
1,540.58 |
1,540.58 |
1,540.44 |
1,540.44 |
363.6K |
| 15:53 |
1,540.37 |
1,540.63 |
1,540.37 |
1,540.52 |
576.6K |
| 15:54 |
1,540.53 |
1,540.53 |
1,540.36 |
1,540.36 |
448.7K |
| 15:55 |
1,540.37 |
1,540.37 |
1,540.26 |
1,540.33 |
773.7K |
| 15:56 |
1,540.55 |
1,540.55 |
1,540.26 |
1,540.40 |
895.5K |
| 15:57 |
1,540.46 |
1,540.56 |
1,540.37 |
1,540.37 |
716.1K |
| 15:58 |
1,540.31 |
1,540.47 |
1,540.19 |
1,540.47 |
1,125.5K |
| 15:59 |
1,540.43 |
1,540.43 |
1,540.30 |
1,540.32 |
1,683.6K |
| 16:00 |
1,540.58 |
1,540.58 |
1,540.58 |
1,540.58 |
26,495.4K |
| 16:01 |
1,540.58 |
1,540.58 |
1,540.58 |
1,540.58 |
228.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|