시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
1,264.79 |
1,264.79 |
1,242.66 |
1,244.93 |
0.0K |
09:31 |
1,245.18 |
1,249.26 |
1,245.18 |
1,249.26 |
0.0K |
09:32 |
1,248.54 |
1,248.54 |
1,246.70 |
1,246.70 |
0.0K |
09:33 |
1,251.01 |
1,251.79 |
1,249.30 |
1,249.30 |
0.0K |
09:34 |
1,251.13 |
1,251.47 |
1,251.13 |
1,251.37 |
0.0K |
09:35 |
1,252.78 |
1,254.78 |
1,252.78 |
1,254.78 |
0.0K |
09:36 |
1,253.81 |
1,253.81 |
1,251.52 |
1,251.92 |
0.0K |
09:37 |
1,253.54 |
1,253.54 |
1,251.99 |
1,253.52 |
0.0K |
09:38 |
1,252.42 |
1,253.17 |
1,252.42 |
1,252.77 |
0.0K |
09:39 |
1,254.26 |
1,254.26 |
1,253.17 |
1,253.99 |
0.0K |
09:40 |
1,254.41 |
1,254.99 |
1,253.64 |
1,254.99 |
0.0K |
09:41 |
1,255.57 |
1,256.07 |
1,255.22 |
1,255.69 |
0.0K |
09:42 |
1,256.49 |
1,256.49 |
1,253.55 |
1,253.55 |
0.0K |
09:43 |
1,253.86 |
1,254.74 |
1,253.51 |
1,254.74 |
0.0K |
09:44 |
1,256.22 |
1,256.44 |
1,255.49 |
1,255.49 |
0.0K |
09:45 |
1,255.51 |
1,255.74 |
1,253.19 |
1,253.19 |
0.0K |
09:46 |
1,253.05 |
1,253.05 |
1,252.54 |
1,252.58 |
0.0K |
09:47 |
1,253.63 |
1,254.97 |
1,253.63 |
1,254.70 |
0.0K |
09:48 |
1,254.94 |
1,255.45 |
1,254.40 |
1,254.40 |
0.0K |
09:49 |
1,255.57 |
1,256.33 |
1,255.26 |
1,255.26 |
0.0K |
09:50 |
1,254.91 |
1,256.47 |
1,254.91 |
1,256.18 |
0.0K |
09:51 |
1,257.64 |
1,258.39 |
1,257.64 |
1,258.33 |
0.0K |
09:52 |
1,257.51 |
1,257.51 |
1,255.69 |
1,255.69 |
0.0K |
09:53 |
1,256.02 |
1,256.33 |
1,256.02 |
1,256.13 |
0.0K |
09:54 |
1,256.52 |
1,256.52 |
1,256.18 |
1,256.48 |
0.0K |
09:55 |
1,257.06 |
1,257.38 |
1,256.40 |
1,257.38 |
0.0K |
09:56 |
1,257.32 |
1,259.60 |
1,257.32 |
1,259.60 |
0.0K |
09:57 |
1,259.36 |
1,259.36 |
1,256.97 |
1,256.97 |
0.0K |
09:58 |
1,256.11 |
1,256.11 |
1,255.22 |
1,255.22 |
0.0K |
09:59 |
1,254.84 |
1,254.84 |
1,254.66 |
1,254.72 |
0.0K |
10:00 |
1,253.36 |
1,253.36 |
1,252.16 |
1,252.50 |
0.0K |
10:01 |
1,252.65 |
1,253.39 |
1,252.65 |
1,253.30 |
0.0K |
10:02 |
1,253.19 |
1,253.19 |
1,252.07 |
1,252.13 |
0.0K |
10:03 |
1,251.98 |
1,251.98 |
1,251.70 |
1,251.70 |
0.0K |
10:04 |
1,251.77 |
1,251.90 |
1,251.37 |
1,251.43 |
0.0K |
10:05 |
1,251.20 |
1,252.64 |
1,251.20 |
1,252.64 |
0.0K |
10:06 |
1,252.92 |
1,253.86 |
1,252.92 |
1,253.85 |
0.0K |
10:07 |
1,252.91 |
1,253.49 |
1,252.88 |
1,253.49 |
0.0K |
10:08 |
1,253.15 |
1,253.15 |
1,251.92 |
1,251.92 |
0.0K |
10:09 |
1,251.95 |
1,253.07 |
1,251.95 |
1,253.07 |
0.0K |
10:10 |
1,252.95 |
1,252.95 |
1,249.72 |
1,249.72 |
0.0K |
10:11 |
1,249.02 |
1,250.17 |
1,248.63 |
1,250.17 |
0.0K |
10:12 |
1,250.41 |
1,251.40 |
1,250.41 |
1,251.40 |
0.0K |
10:13 |
1,250.95 |
1,251.29 |
1,249.65 |
1,249.65 |
0.0K |
10:14 |
1,249.29 |
1,249.29 |
1,248.22 |
1,248.22 |
0.0K |
10:15 |
1,249.30 |
1,250.66 |
1,249.30 |
1,250.66 |
0.0K |
10:16 |
1,250.40 |
1,250.96 |
1,250.40 |
1,250.53 |
0.0K |
10:17 |
1,250.55 |
1,251.19 |
1,250.45 |
1,251.19 |
0.0K |
10:18 |
1,250.76 |
1,250.97 |
1,250.64 |
1,250.72 |
0.0K |
10:19 |
1,250.79 |
1,250.79 |
1,249.73 |
1,249.73 |
0.0K |
10:20 |
1,249.55 |
1,249.80 |
1,248.87 |
1,248.87 |
0.0K |
10:21 |
1,248.42 |
1,249.22 |
1,248.24 |
1,249.22 |
0.0K |
10:22 |
1,251.00 |
1,251.65 |
1,250.45 |
1,250.85 |
0.0K |
10:23 |
1,250.81 |
1,252.89 |
1,250.81 |
1,252.89 |
0.0K |
10:24 |
1,252.63 |
1,254.38 |
1,252.63 |
1,254.38 |
0.0K |
10:25 |
1,254.32 |
1,254.92 |
1,252.96 |
1,252.96 |
0.0K |
10:26 |
1,253.19 |
1,253.92 |
1,252.24 |
1,253.92 |
0.0K |
10:27 |
1,254.75 |
1,258.41 |
1,254.75 |
1,258.41 |
0.0K |
10:28 |
1,257.79 |
1,258.76 |
1,256.42 |
1,256.42 |
0.0K |
10:29 |
1,256.52 |
1,259.55 |
1,256.52 |
1,259.55 |
0.0K |
10:30 |
1,258.79 |
1,258.79 |
1,256.74 |
1,256.74 |
0.0K |
10:31 |
1,256.19 |
1,257.37 |
1,255.82 |
1,255.82 |
0.0K |
10:32 |
1,255.55 |
1,256.46 |
1,255.55 |
1,255.93 |
0.0K |
10:33 |
1,256.59 |
1,257.71 |
1,256.59 |
1,257.71 |
0.0K |
10:34 |
1,258.33 |
1,258.77 |
1,258.33 |
1,258.75 |
0.0K |
10:35 |
1,258.69 |
1,259.10 |
1,258.10 |
1,258.10 |
0.0K |
10:36 |
1,257.44 |
1,258.87 |
1,257.44 |
1,258.87 |
0.0K |
10:37 |
1,259.20 |
1,259.20 |
1,258.66 |
1,259.09 |
0.0K |
10:38 |
1,259.27 |
1,259.27 |
1,258.12 |
1,258.66 |
0.0K |
10:39 |
1,258.52 |
1,258.52 |
1,257.79 |
1,258.21 |
0.0K |
10:40 |
1,258.74 |
1,258.74 |
1,258.48 |
1,258.49 |
0.0K |
10:41 |
1,257.36 |
1,262.03 |
1,257.36 |
1,262.03 |
0.0K |
10:42 |
1,262.04 |
1,263.33 |
1,262.04 |
1,263.33 |
0.0K |
10:43 |
1,263.34 |
1,263.34 |
1,262.98 |
1,263.16 |
0.0K |
10:44 |
1,261.59 |
1,261.59 |
1,259.82 |
1,259.82 |
0.0K |
10:45 |
1,259.00 |
1,259.70 |
1,259.00 |
1,259.03 |
0.0K |
10:46 |
1,258.65 |
1,258.65 |
1,257.61 |
1,257.61 |
0.0K |
10:47 |
1,257.73 |
1,257.73 |
1,256.27 |
1,256.27 |
0.0K |
10:48 |
1,256.16 |
1,257.33 |
1,256.16 |
1,257.33 |
0.0K |
10:49 |
1,257.07 |
1,257.27 |
1,256.87 |
1,257.27 |
0.0K |
10:50 |
1,257.75 |
1,259.37 |
1,257.75 |
1,259.37 |
0.0K |
10:51 |
1,259.50 |
1,259.66 |
1,259.14 |
1,259.14 |
0.0K |
10:52 |
1,258.90 |
1,259.74 |
1,258.90 |
1,259.74 |
0.0K |
10:53 |
1,260.25 |
1,261.00 |
1,260.25 |
1,260.87 |
0.0K |
10:54 |
1,260.81 |
1,260.81 |
1,260.29 |
1,260.69 |
0.0K |
10:55 |
1,260.67 |
1,260.67 |
1,259.33 |
1,259.33 |
0.0K |
10:56 |
1,259.40 |
1,260.70 |
1,259.38 |
1,260.70 |
0.0K |
10:57 |
1,261.06 |
1,261.85 |
1,261.06 |
1,261.85 |
0.0K |
10:58 |
1,261.88 |
1,263.29 |
1,261.88 |
1,263.29 |
0.0K |
10:59 |
1,263.74 |
1,263.74 |
1,262.79 |
1,262.97 |
0.0K |
11:00 |
1,262.96 |
1,264.00 |
1,262.63 |
1,264.00 |
0.0K |
11:01 |
1,264.37 |
1,264.47 |
1,263.94 |
1,264.47 |
0.0K |
11:02 |
1,265.01 |
1,265.49 |
1,265.01 |
1,265.49 |
0.0K |
11:03 |
1,266.10 |
1,266.10 |
1,263.39 |
1,263.39 |
0.0K |
11:04 |
1,263.36 |
1,263.71 |
1,263.36 |
1,263.71 |
0.0K |
11:05 |
1,263.49 |
1,266.20 |
1,263.49 |
1,265.15 |
0.0K |
11:06 |
1,264.72 |
1,266.17 |
1,264.72 |
1,266.17 |
0.0K |
11:07 |
1,266.98 |
1,267.39 |
1,266.98 |
1,267.14 |
0.0K |
11:08 |
1,267.16 |
1,268.18 |
1,267.16 |
1,267.24 |
0.0K |
11:09 |
1,267.51 |
1,267.51 |
1,266.81 |
1,266.81 |
0.0K |
11:10 |
1,266.49 |
1,267.07 |
1,266.49 |
1,266.57 |
0.0K |
11:11 |
1,265.99 |
1,265.99 |
1,265.08 |
1,265.86 |
0.0K |
11:12 |
1,265.74 |
1,265.77 |
1,264.06 |
1,264.06 |
0.0K |
11:13 |
1,263.31 |
1,264.16 |
1,263.31 |
1,264.16 |
0.0K |
11:14 |
1,264.05 |
1,264.25 |
1,263.87 |
1,263.87 |
0.0K |
11:15 |
1,263.98 |
1,263.98 |
1,262.81 |
1,262.81 |
0.0K |
11:16 |
1,262.28 |
1,262.28 |
1,261.59 |
1,261.63 |
0.0K |
11:17 |
1,261.58 |
1,262.24 |
1,261.58 |
1,262.24 |
0.0K |
11:18 |
1,262.89 |
1,265.16 |
1,262.89 |
1,265.16 |
0.0K |
11:19 |
1,265.50 |
1,265.74 |
1,265.50 |
1,265.69 |
0.0K |
11:20 |
1,265.80 |
1,265.80 |
1,265.24 |
1,265.31 |
0.0K |
11:21 |
1,265.20 |
1,265.47 |
1,265.10 |
1,265.47 |
0.0K |
11:22 |
1,265.27 |
1,266.46 |
1,265.27 |
1,265.88 |
0.0K |
11:23 |
1,264.88 |
1,265.25 |
1,264.75 |
1,265.25 |
0.0K |
11:24 |
1,265.06 |
1,265.16 |
1,264.53 |
1,264.53 |
0.0K |
11:25 |
1,264.66 |
1,265.13 |
1,264.44 |
1,264.44 |
0.0K |
11:26 |
1,264.69 |
1,265.22 |
1,264.69 |
1,264.76 |
0.0K |
11:27 |
1,264.75 |
1,264.75 |
1,264.36 |
1,264.36 |
0.0K |
11:28 |
1,264.07 |
1,265.87 |
1,264.07 |
1,265.87 |
0.0K |
11:29 |
1,266.04 |
1,266.04 |
1,265.30 |
1,265.39 |
0.0K |
11:30 |
1,265.37 |
1,266.27 |
1,265.37 |
1,266.27 |
0.0K |
11:31 |
1,265.80 |
1,265.80 |
1,265.21 |
1,265.68 |
0.0K |
11:32 |
1,265.89 |
1,268.28 |
1,265.89 |
1,268.15 |
0.0K |
11:33 |
1,268.07 |
1,268.09 |
1,267.83 |
1,267.83 |
0.0K |
11:34 |
1,267.57 |
1,267.88 |
1,267.57 |
1,267.79 |
0.0K |
11:35 |
1,267.97 |
1,268.36 |
1,267.97 |
1,268.14 |
0.0K |
11:36 |
1,268.26 |
1,269.30 |
1,268.26 |
1,269.30 |
0.0K |
11:37 |
1,269.35 |
1,269.35 |
1,268.48 |
1,268.48 |
0.0K |
11:38 |
1,268.41 |
1,268.41 |
1,267.94 |
1,267.94 |
0.0K |
11:39 |
1,267.82 |
1,268.24 |
1,267.82 |
1,268.24 |
0.0K |
11:40 |
1,268.34 |
1,268.34 |
1,266.78 |
1,266.78 |
0.0K |
11:41 |
1,266.33 |
1,266.36 |
1,265.98 |
1,265.98 |
0.0K |
11:42 |
1,265.78 |
1,265.78 |
1,265.43 |
1,265.43 |
0.0K |
11:43 |
1,265.88 |
1,265.88 |
1,265.71 |
1,265.71 |
0.0K |
11:44 |
1,266.32 |
1,266.74 |
1,266.32 |
1,266.74 |
0.0K |
11:45 |
1,266.84 |
1,267.43 |
1,266.84 |
1,267.43 |
0.0K |
11:46 |
1,267.30 |
1,267.30 |
1,267.03 |
1,267.03 |
0.0K |
11:47 |
1,266.57 |
1,266.57 |
1,266.11 |
1,266.11 |
0.0K |
11:48 |
1,266.11 |
1,266.55 |
1,266.11 |
1,266.52 |
0.0K |
11:49 |
1,266.32 |
1,266.32 |
1,265.83 |
1,265.96 |
0.0K |
11:50 |
1,266.02 |
1,266.02 |
1,265.63 |
1,265.63 |
0.0K |
11:51 |
1,265.63 |
1,266.08 |
1,265.63 |
1,266.08 |
0.0K |
11:52 |
1,266.33 |
1,267.59 |
1,266.33 |
1,267.59 |
0.0K |
11:53 |
1,267.89 |
1,267.92 |
1,267.73 |
1,267.92 |
0.0K |
11:54 |
1,267.22 |
1,267.22 |
1,266.16 |
1,266.16 |
0.0K |
11:55 |
1,265.75 |
1,265.75 |
1,265.11 |
1,265.11 |
0.0K |
11:56 |
1,264.89 |
1,264.89 |
1,263.79 |
1,263.79 |
0.0K |
11:57 |
1,263.60 |
1,263.60 |
1,261.65 |
1,261.65 |
0.0K |
11:58 |
1,261.47 |
1,261.90 |
1,261.39 |
1,261.90 |
0.0K |
11:59 |
1,262.01 |
1,262.01 |
1,261.71 |
1,261.86 |
0.0K |
12:00 |
1,261.99 |
1,262.63 |
1,261.62 |
1,262.63 |
0.0K |
12:01 |
1,263.04 |
1,263.04 |
1,262.50 |
1,262.66 |
0.0K |
12:02 |
1,262.92 |
1,263.36 |
1,262.92 |
1,263.36 |
0.0K |
12:03 |
1,263.69 |
1,264.03 |
1,263.69 |
1,264.03 |
0.0K |
12:04 |
1,263.93 |
1,264.03 |
1,263.80 |
1,263.80 |
0.0K |
12:05 |
1,263.82 |
1,263.86 |
1,263.32 |
1,263.32 |
0.0K |
12:06 |
1,263.26 |
1,263.38 |
1,263.26 |
1,263.33 |
0.0K |
12:07 |
1,263.46 |
1,263.46 |
1,263.09 |
1,263.35 |
0.0K |
12:08 |
1,263.71 |
1,263.95 |
1,263.68 |
1,263.68 |
0.0K |
12:09 |
1,263.40 |
1,263.67 |
1,263.40 |
1,263.67 |
0.0K |
12:10 |
1,263.77 |
1,263.95 |
1,263.65 |
1,263.65 |
0.0K |
12:11 |
1,262.89 |
1,262.89 |
1,262.73 |
1,262.74 |
0.0K |
12:12 |
1,262.78 |
1,262.99 |
1,262.78 |
1,262.99 |
0.0K |
12:13 |
1,263.19 |
1,263.19 |
1,262.73 |
1,262.80 |
0.0K |
12:14 |
1,262.61 |
1,262.75 |
1,262.46 |
1,262.75 |
0.0K |
12:15 |
1,262.77 |
1,262.77 |
1,262.10 |
1,262.10 |
0.0K |
12:16 |
1,262.02 |
1,262.02 |
1,261.91 |
1,261.91 |
0.0K |
12:17 |
1,261.34 |
1,261.34 |
1,260.97 |
1,261.26 |
0.0K |
12:18 |
1,261.56 |
1,262.21 |
1,261.56 |
1,262.18 |
0.0K |
12:19 |
1,262.06 |
1,262.08 |
1,261.97 |
1,262.08 |
0.0K |
12:20 |
1,262.42 |
1,262.42 |
1,262.10 |
1,262.14 |
0.0K |
12:21 |
1,262.21 |
1,262.43 |
1,262.21 |
1,262.43 |
0.0K |
12:22 |
1,262.40 |
1,262.40 |
1,261.47 |
1,261.47 |
0.0K |
12:23 |
1,261.73 |
1,262.08 |
1,261.73 |
1,261.97 |
0.0K |
12:24 |
1,261.97 |
1,262.08 |
1,261.79 |
1,262.08 |
0.0K |
12:25 |
1,262.20 |
1,262.20 |
1,261.80 |
1,261.80 |
0.0K |
12:26 |
1,261.48 |
1,261.56 |
1,261.48 |
1,261.49 |
0.0K |
12:27 |
1,261.07 |
1,261.07 |
1,260.78 |
1,260.78 |
0.0K |
12:28 |
1,260.91 |
1,260.91 |
1,260.14 |
1,260.14 |
0.0K |
12:29 |
1,260.20 |
1,260.20 |
1,259.72 |
1,259.72 |
0.0K |
12:30 |
1,259.56 |
1,259.56 |
1,258.80 |
1,258.95 |
0.0K |
12:31 |
1,259.10 |
1,259.35 |
1,259.04 |
1,259.06 |
0.0K |
12:32 |
1,258.94 |
1,258.94 |
1,258.58 |
1,258.58 |
0.0K |
12:33 |
1,258.44 |
1,258.44 |
1,258.03 |
1,258.23 |
0.0K |
12:34 |
1,258.25 |
1,258.25 |
1,258.03 |
1,258.03 |
0.0K |
12:35 |
1,257.97 |
1,257.98 |
1,257.55 |
1,257.98 |
0.0K |
12:36 |
1,258.05 |
1,258.71 |
1,258.05 |
1,258.71 |
0.0K |
12:37 |
1,258.69 |
1,258.75 |
1,258.34 |
1,258.34 |
0.0K |
12:38 |
1,258.10 |
1,259.07 |
1,258.10 |
1,258.87 |
0.0K |
12:39 |
1,258.71 |
1,258.71 |
1,258.58 |
1,258.59 |
0.0K |
12:40 |
1,258.55 |
1,258.67 |
1,258.20 |
1,258.67 |
0.0K |
12:41 |
1,258.58 |
1,258.62 |
1,258.44 |
1,258.44 |
0.0K |
12:42 |
1,258.12 |
1,258.28 |
1,258.12 |
1,258.28 |
0.0K |
12:43 |
1,258.34 |
1,258.43 |
1,258.21 |
1,258.26 |
0.0K |
12:44 |
1,258.32 |
1,258.32 |
1,257.94 |
1,257.94 |
0.0K |
12:45 |
1,258.02 |
1,258.04 |
1,257.96 |
1,257.96 |
0.0K |
12:46 |
1,258.00 |
1,258.00 |
1,257.61 |
1,257.61 |
0.0K |
12:47 |
1,257.52 |
1,257.69 |
1,257.46 |
1,257.69 |
0.0K |
12:48 |
1,257.73 |
1,257.85 |
1,257.56 |
1,257.85 |
0.0K |
12:49 |
1,257.94 |
1,258.50 |
1,257.94 |
1,258.50 |
0.0K |
12:50 |
1,258.67 |
1,259.74 |
1,258.67 |
1,259.74 |
0.0K |
12:51 |
1,260.31 |
1,260.94 |
1,260.31 |
1,260.92 |
0.0K |
12:52 |
1,260.59 |
1,260.62 |
1,260.55 |
1,260.55 |
0.0K |
12:53 |
1,260.59 |
1,260.71 |
1,260.58 |
1,260.58 |
0.0K |
12:54 |
1,260.49 |
1,261.54 |
1,260.49 |
1,261.54 |
0.0K |
12:55 |
1,261.59 |
1,261.59 |
1,257.79 |
1,257.79 |
0.0K |
12:56 |
1,257.83 |
1,259.00 |
1,257.18 |
1,257.18 |
0.0K |
12:57 |
1,257.34 |
1,257.34 |
1,256.72 |
1,256.72 |
0.0K |
12:58 |
1,255.88 |
1,257.34 |
1,255.88 |
1,257.34 |
0.0K |
12:59 |
1,256.80 |
1,256.80 |
1,255.43 |
1,255.77 |
0.0K |
13:00 |
1,256.41 |
1,256.41 |
1,255.24 |
1,255.24 |
0.0K |
13:01 |
1,254.91 |
1,256.29 |
1,254.91 |
1,256.29 |
0.0K |
13:02 |
1,256.08 |
1,256.16 |
1,255.63 |
1,255.68 |
0.0K |
13:03 |
1,255.91 |
1,257.07 |
1,255.91 |
1,257.07 |
0.0K |
13:04 |
1,257.30 |
1,258.92 |
1,257.30 |
1,258.79 |
0.0K |
13:05 |
1,258.83 |
1,258.83 |
1,258.50 |
1,258.57 |
0.0K |
13:06 |
1,258.68 |
1,258.68 |
1,258.27 |
1,258.27 |
0.0K |
13:07 |
1,258.12 |
1,258.12 |
1,256.82 |
1,256.82 |
0.0K |
13:08 |
1,257.12 |
1,257.72 |
1,257.12 |
1,257.70 |
0.0K |
13:09 |
1,257.81 |
1,257.81 |
1,257.09 |
1,257.09 |
0.0K |
13:10 |
1,257.08 |
1,257.08 |
1,256.71 |
1,256.71 |
0.0K |
13:11 |
1,256.67 |
1,256.67 |
1,256.54 |
1,256.54 |
0.0K |
13:12 |
1,256.59 |
1,257.03 |
1,256.53 |
1,256.91 |
0.0K |
13:13 |
1,256.98 |
1,257.64 |
1,256.98 |
1,257.64 |
0.0K |
13:14 |
1,257.72 |
1,257.72 |
1,256.95 |
1,256.95 |
0.0K |
13:15 |
1,256.63 |
1,256.63 |
1,256.46 |
1,256.49 |
0.0K |
13:16 |
1,256.50 |
1,256.50 |
1,256.14 |
1,256.22 |
0.0K |
13:17 |
1,256.78 |
1,256.94 |
1,256.72 |
1,256.79 |
0.0K |
13:18 |
1,256.87 |
1,256.89 |
1,256.58 |
1,256.85 |
0.0K |
13:19 |
1,256.78 |
1,256.78 |
1,256.45 |
1,256.45 |
0.0K |
13:20 |
1,256.36 |
1,256.60 |
1,256.33 |
1,256.60 |
0.0K |
13:21 |
1,256.88 |
1,256.88 |
1,255.90 |
1,255.90 |
0.0K |
13:22 |
1,255.80 |
1,256.03 |
1,255.78 |
1,256.03 |
0.0K |
13:23 |
1,256.51 |
1,256.68 |
1,256.51 |
1,256.65 |
0.0K |
13:24 |
1,256.52 |
1,256.52 |
1,255.78 |
1,255.78 |
0.0K |
13:25 |
1,255.91 |
1,255.91 |
1,255.31 |
1,255.31 |
0.0K |
13:26 |
1,255.19 |
1,255.19 |
1,254.99 |
1,254.99 |
0.0K |
13:27 |
1,254.99 |
1,255.18 |
1,254.99 |
1,255.18 |
0.0K |
13:28 |
1,255.17 |
1,255.52 |
1,255.02 |
1,255.52 |
0.0K |
13:29 |
1,255.32 |
1,255.45 |
1,255.31 |
1,255.35 |
0.0K |
13:30 |
1,255.08 |
1,255.08 |
1,254.96 |
1,254.96 |
0.0K |
13:31 |
1,255.04 |
1,255.40 |
1,255.04 |
1,255.39 |
0.0K |
13:32 |
1,255.57 |
1,256.22 |
1,255.57 |
1,256.20 |
0.0K |
13:33 |
1,256.61 |
1,256.61 |
1,256.17 |
1,256.47 |
0.0K |
13:34 |
1,256.36 |
1,256.36 |
1,255.95 |
1,255.97 |
0.0K |
13:35 |
1,255.86 |
1,256.04 |
1,255.56 |
1,255.56 |
0.0K |
13:36 |
1,255.36 |
1,255.46 |
1,254.76 |
1,254.76 |
0.0K |
13:37 |
1,254.81 |
1,254.81 |
1,254.75 |
1,254.78 |
0.0K |
13:38 |
1,255.06 |
1,255.06 |
1,254.85 |
1,254.85 |
0.0K |
13:39 |
1,254.95 |
1,255.14 |
1,254.95 |
1,254.99 |
0.0K |
13:40 |
1,255.10 |
1,255.10 |
1,254.78 |
1,254.89 |
0.0K |
13:41 |
1,255.06 |
1,255.06 |
1,254.67 |
1,254.67 |
0.0K |
13:42 |
1,254.93 |
1,254.93 |
1,254.38 |
1,254.38 |
0.0K |
13:43 |
1,254.14 |
1,254.14 |
1,253.93 |
1,253.93 |
0.0K |
13:44 |
1,253.66 |
1,254.45 |
1,253.66 |
1,254.45 |
0.0K |
13:45 |
1,254.37 |
1,254.64 |
1,254.37 |
1,254.64 |
0.0K |
13:46 |
1,254.96 |
1,254.97 |
1,254.68 |
1,254.68 |
0.0K |
13:47 |
1,254.79 |
1,254.88 |
1,254.72 |
1,254.72 |
0.0K |
13:48 |
1,254.50 |
1,254.63 |
1,254.50 |
1,254.62 |
0.0K |
13:49 |
1,254.73 |
1,255.11 |
1,254.73 |
1,255.11 |
0.0K |
13:50 |
1,254.91 |
1,255.12 |
1,254.91 |
1,255.12 |
0.0K |
13:51 |
1,255.24 |
1,255.24 |
1,254.93 |
1,254.93 |
0.0K |
13:52 |
1,255.00 |
1,255.00 |
1,254.83 |
1,254.83 |
0.0K |
13:53 |
1,254.92 |
1,255.04 |
1,254.92 |
1,255.04 |
0.0K |
13:54 |
1,255.33 |
1,255.33 |
1,254.48 |
1,254.48 |
0.0K |
13:55 |
1,254.64 |
1,254.82 |
1,254.44 |
1,254.82 |
0.0K |
13:56 |
1,254.78 |
1,254.83 |
1,254.78 |
1,254.79 |
0.0K |
13:57 |
1,254.43 |
1,254.43 |
1,254.32 |
1,254.38 |
0.0K |
13:58 |
1,254.33 |
1,254.33 |
1,254.19 |
1,254.19 |
0.0K |
13:59 |
1,254.22 |
1,254.22 |
1,253.82 |
1,253.87 |
0.0K |
14:00 |
1,253.74 |
1,253.81 |
1,253.40 |
1,253.81 |
0.0K |
14:01 |
1,253.88 |
1,253.88 |
1,253.59 |
1,253.74 |
0.0K |
14:02 |
1,253.75 |
1,253.75 |
1,253.41 |
1,253.41 |
0.0K |
14:03 |
1,253.50 |
1,253.75 |
1,253.50 |
1,253.70 |
0.0K |
14:04 |
1,253.75 |
1,254.05 |
1,253.75 |
1,254.05 |
0.0K |
14:05 |
1,254.11 |
1,254.29 |
1,253.98 |
1,253.98 |
0.0K |
14:06 |
1,253.85 |
1,253.97 |
1,253.80 |
1,253.97 |
0.0K |
14:07 |
1,254.20 |
1,254.77 |
1,254.20 |
1,254.76 |
0.0K |
14:08 |
1,254.66 |
1,254.95 |
1,254.66 |
1,254.89 |
0.0K |
14:09 |
1,255.00 |
1,255.32 |
1,255.00 |
1,255.32 |
0.0K |
14:10 |
1,255.47 |
1,255.81 |
1,255.47 |
1,255.81 |
0.0K |
14:11 |
1,255.83 |
1,255.93 |
1,255.77 |
1,255.89 |
0.0K |
14:12 |
1,255.87 |
1,256.05 |
1,255.87 |
1,256.05 |
0.0K |
14:13 |
1,256.02 |
1,257.40 |
1,256.02 |
1,257.40 |
0.0K |
14:14 |
1,257.41 |
1,257.61 |
1,257.37 |
1,257.37 |
0.0K |
14:15 |
1,257.68 |
1,258.04 |
1,257.67 |
1,258.04 |
0.0K |
14:16 |
1,258.03 |
1,258.03 |
1,257.92 |
1,257.92 |
0.0K |
14:17 |
1,257.98 |
1,257.98 |
1,257.70 |
1,257.77 |
0.0K |
14:18 |
1,257.54 |
1,257.83 |
1,257.54 |
1,257.71 |
0.0K |
14:19 |
1,257.85 |
1,258.36 |
1,257.85 |
1,258.32 |
0.0K |
14:20 |
1,258.21 |
1,258.21 |
1,257.87 |
1,257.87 |
0.0K |
14:21 |
1,257.98 |
1,258.09 |
1,257.90 |
1,257.90 |
0.0K |
14:22 |
1,257.91 |
1,257.91 |
1,257.76 |
1,257.76 |
0.0K |
14:23 |
1,257.82 |
1,258.21 |
1,257.82 |
1,258.21 |
0.0K |
14:24 |
1,258.40 |
1,259.04 |
1,258.36 |
1,259.04 |
0.0K |
14:25 |
1,259.11 |
1,259.25 |
1,259.11 |
1,259.16 |
0.0K |
14:26 |
1,259.34 |
1,259.34 |
1,259.13 |
1,259.13 |
0.0K |
14:27 |
1,258.94 |
1,258.94 |
1,258.03 |
1,258.03 |
0.0K |
14:28 |
1,257.91 |
1,257.91 |
1,257.80 |
1,257.80 |
0.0K |
14:29 |
1,257.62 |
1,257.94 |
1,257.62 |
1,257.88 |
0.0K |
14:30 |
1,257.63 |
1,257.63 |
1,257.23 |
1,257.23 |
0.0K |
14:31 |
1,257.34 |
1,258.05 |
1,257.34 |
1,258.05 |
0.0K |
14:32 |
1,258.03 |
1,258.03 |
1,257.83 |
1,257.86 |
0.0K |
14:33 |
1,257.82 |
1,257.82 |
1,257.52 |
1,257.52 |
0.0K |
14:34 |
1,258.09 |
1,258.49 |
1,258.09 |
1,258.35 |
0.0K |
14:35 |
1,258.40 |
1,258.40 |
1,257.66 |
1,257.77 |
0.0K |
14:36 |
1,257.37 |
1,257.37 |
1,257.00 |
1,257.03 |
0.0K |
14:37 |
1,256.87 |
1,257.00 |
1,256.32 |
1,256.32 |
0.0K |
14:38 |
1,256.26 |
1,256.26 |
1,255.77 |
1,255.84 |
0.0K |
14:39 |
1,255.93 |
1,255.93 |
1,255.71 |
1,255.71 |
0.0K |
14:40 |
1,255.76 |
1,256.02 |
1,255.76 |
1,256.02 |
0.0K |
14:41 |
1,256.33 |
1,256.99 |
1,256.33 |
1,256.99 |
0.0K |
14:42 |
1,256.96 |
1,257.01 |
1,256.88 |
1,256.88 |
0.0K |
14:43 |
1,256.30 |
1,256.62 |
1,256.30 |
1,256.62 |
0.0K |
14:44 |
1,256.57 |
1,256.57 |
1,256.44 |
1,256.44 |
0.0K |
14:45 |
1,256.47 |
1,256.53 |
1,256.47 |
1,256.53 |
0.0K |
14:46 |
1,256.28 |
1,256.28 |
1,255.77 |
1,255.81 |
0.0K |
14:47 |
1,255.29 |
1,255.29 |
1,255.07 |
1,255.08 |
0.0K |
14:48 |
1,255.13 |
1,255.20 |
1,255.07 |
1,255.11 |
0.0K |
14:49 |
1,255.24 |
1,255.24 |
1,255.15 |
1,255.15 |
0.0K |
14:50 |
1,255.14 |
1,255.22 |
1,255.08 |
1,255.20 |
0.0K |
14:51 |
1,255.35 |
1,255.52 |
1,255.32 |
1,255.52 |
0.0K |
14:52 |
1,255.59 |
1,255.59 |
1,255.33 |
1,255.33 |
0.0K |
14:53 |
1,255.38 |
1,255.38 |
1,254.97 |
1,255.00 |
0.0K |
14:54 |
1,255.35 |
1,255.81 |
1,255.35 |
1,255.81 |
0.0K |
14:55 |
1,255.87 |
1,255.87 |
1,255.56 |
1,255.56 |
0.0K |
14:56 |
1,255.57 |
1,255.57 |
1,255.06 |
1,255.06 |
0.0K |
14:57 |
1,255.08 |
1,255.08 |
1,255.05 |
1,255.05 |
0.0K |
14:58 |
1,255.05 |
1,255.05 |
1,254.38 |
1,254.40 |
0.0K |
14:59 |
1,254.33 |
1,254.33 |
1,254.12 |
1,254.29 |
0.0K |
15:00 |
1,254.61 |
1,254.61 |
1,254.26 |
1,254.26 |
0.0K |
15:01 |
1,254.12 |
1,254.68 |
1,254.12 |
1,254.68 |
0.0K |
15:02 |
1,255.28 |
1,255.28 |
1,254.86 |
1,254.86 |
0.0K |
15:03 |
1,254.92 |
1,254.92 |
1,254.85 |
1,254.85 |
0.0K |
15:04 |
1,255.52 |
1,256.10 |
1,255.52 |
1,256.09 |
0.0K |
15:05 |
1,256.00 |
1,256.00 |
1,255.67 |
1,255.67 |
0.0K |
15:06 |
1,255.17 |
1,255.17 |
1,254.63 |
1,254.63 |
0.0K |
15:07 |
1,254.32 |
1,254.32 |
1,253.89 |
1,253.89 |
0.0K |
15:08 |
1,253.84 |
1,253.84 |
1,253.66 |
1,253.66 |
0.0K |
15:09 |
1,253.68 |
1,253.91 |
1,253.53 |
1,253.53 |
0.0K |
15:10 |
1,253.45 |
1,253.60 |
1,253.31 |
1,253.31 |
0.0K |
15:11 |
1,253.30 |
1,253.30 |
1,252.99 |
1,252.99 |
0.0K |
15:12 |
1,252.91 |
1,253.19 |
1,252.82 |
1,253.19 |
0.0K |
15:13 |
1,253.22 |
1,253.51 |
1,253.22 |
1,253.45 |
0.0K |
15:14 |
1,253.31 |
1,253.31 |
1,252.80 |
1,252.80 |
0.0K |
15:15 |
1,252.62 |
1,252.77 |
1,252.62 |
1,252.77 |
0.0K |
15:16 |
1,252.99 |
1,253.03 |
1,252.54 |
1,252.54 |
0.0K |
15:17 |
1,252.49 |
1,252.74 |
1,252.49 |
1,252.74 |
0.0K |
15:18 |
1,252.87 |
1,252.87 |
1,252.79 |
1,252.79 |
0.0K |
15:19 |
1,253.10 |
1,253.11 |
1,252.92 |
1,252.92 |
0.0K |
15:20 |
1,252.53 |
1,252.53 |
1,252.43 |
1,252.43 |
0.0K |
15:21 |
1,252.17 |
1,252.19 |
1,251.88 |
1,252.19 |
0.0K |
15:22 |
1,251.97 |
1,251.97 |
1,251.70 |
1,251.70 |
0.0K |
15:23 |
1,251.67 |
1,251.83 |
1,251.39 |
1,251.83 |
0.0K |
15:24 |
1,252.03 |
1,252.28 |
1,251.95 |
1,252.28 |
0.0K |
15:25 |
1,252.02 |
1,252.02 |
1,251.87 |
1,252.01 |
0.0K |
15:26 |
1,252.03 |
1,252.03 |
1,251.74 |
1,251.74 |
0.0K |
15:27 |
1,251.66 |
1,251.78 |
1,251.64 |
1,251.64 |
0.0K |
15:28 |
1,251.67 |
1,251.67 |
1,251.39 |
1,251.39 |
0.0K |
15:29 |
1,251.67 |
1,251.67 |
1,250.17 |
1,250.17 |
0.0K |
15:30 |
1,249.56 |
1,249.81 |
1,249.56 |
1,249.64 |
0.0K |
15:31 |
1,249.79 |
1,249.79 |
1,249.27 |
1,249.41 |
0.0K |
15:32 |
1,249.66 |
1,250.49 |
1,249.66 |
1,250.44 |
0.0K |
15:33 |
1,250.39 |
1,250.75 |
1,250.39 |
1,250.75 |
0.0K |
15:34 |
1,250.91 |
1,250.98 |
1,250.80 |
1,250.90 |
0.0K |
15:35 |
1,250.87 |
1,250.87 |
1,250.31 |
1,250.31 |
0.0K |
15:36 |
1,250.63 |
1,250.85 |
1,250.63 |
1,250.69 |
0.0K |
15:37 |
1,250.68 |
1,250.68 |
1,250.31 |
1,250.31 |
0.0K |
15:38 |
1,250.38 |
1,250.38 |
1,250.13 |
1,250.13 |
0.0K |
15:39 |
1,249.74 |
1,249.74 |
1,249.30 |
1,249.40 |
0.0K |
15:40 |
1,249.75 |
1,249.93 |
1,249.75 |
1,249.76 |
0.0K |
15:41 |
1,249.97 |
1,249.97 |
1,249.51 |
1,249.54 |
0.0K |
15:42 |
1,249.64 |
1,249.64 |
1,249.36 |
1,249.36 |
0.0K |
15:43 |
1,249.23 |
1,249.23 |
1,249.12 |
1,249.12 |
0.0K |
15:44 |
1,249.30 |
1,249.30 |
1,249.13 |
1,249.23 |
0.0K |
15:45 |
1,249.59 |
1,249.65 |
1,249.36 |
1,249.65 |
0.0K |
15:46 |
1,250.15 |
1,250.39 |
1,250.15 |
1,250.25 |
0.0K |
15:47 |
1,250.33 |
1,250.33 |
1,249.84 |
1,249.84 |
0.0K |
15:48 |
1,249.82 |
1,250.03 |
1,249.82 |
1,250.03 |
0.0K |
15:49 |
1,250.01 |
1,250.23 |
1,249.86 |
1,250.23 |
0.0K |
15:50 |
1,250.74 |
1,251.34 |
1,250.74 |
1,251.34 |
0.0K |
15:51 |
1,250.62 |
1,250.62 |
1,250.36 |
1,250.52 |
0.0K |
15:52 |
1,250.67 |
1,250.77 |
1,250.66 |
1,250.66 |
0.0K |
15:53 |
1,250.66 |
1,251.46 |
1,250.66 |
1,251.18 |
0.0K |
15:54 |
1,251.06 |
1,251.06 |
1,250.56 |
1,250.56 |
0.0K |
15:55 |
1,250.28 |
1,250.44 |
1,250.10 |
1,250.44 |
0.0K |
15:56 |
1,249.91 |
1,249.91 |
1,249.37 |
1,249.37 |
0.0K |
15:57 |
1,249.43 |
1,249.58 |
1,249.36 |
1,249.58 |
0.0K |
15:58 |
1,249.51 |
1,249.54 |
1,249.27 |
1,249.54 |
0.0K |
15:59 |
1,249.51 |
1,249.51 |
1,248.85 |
1,248.93 |
0.0K |
16:00 |
1,248.94 |
1,248.94 |
1,248.91 |
1,248.91 |
0.0K |
16:01 |
1,248.91 |
1,248.91 |
1,248.91 |
1,248.91 |
0.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|