| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,137.71 |
1,137.71 |
1,121.88 |
1,121.88 |
0.0K |
| 09:31 |
1,121.65 |
1,123.60 |
1,121.65 |
1,123.60 |
0.0K |
| 09:32 |
1,120.40 |
1,121.33 |
1,119.34 |
1,119.34 |
0.0K |
| 09:33 |
1,118.38 |
1,118.38 |
1,116.77 |
1,117.95 |
0.0K |
| 09:34 |
1,119.48 |
1,121.66 |
1,119.48 |
1,121.66 |
0.0K |
| 09:35 |
1,122.27 |
1,122.27 |
1,119.64 |
1,119.64 |
0.0K |
| 09:36 |
1,119.92 |
1,122.34 |
1,119.92 |
1,121.63 |
0.0K |
| 09:37 |
1,120.47 |
1,121.36 |
1,120.47 |
1,121.36 |
0.0K |
| 09:38 |
1,121.53 |
1,122.76 |
1,121.53 |
1,122.76 |
0.0K |
| 09:39 |
1,122.89 |
1,122.89 |
1,121.73 |
1,121.73 |
0.0K |
| 09:40 |
1,121.98 |
1,122.71 |
1,120.61 |
1,120.61 |
0.0K |
| 09:41 |
1,121.16 |
1,121.16 |
1,118.94 |
1,118.94 |
0.0K |
| 09:42 |
1,118.96 |
1,119.01 |
1,118.49 |
1,118.87 |
0.0K |
| 09:43 |
1,118.50 |
1,118.58 |
1,118.25 |
1,118.25 |
0.0K |
| 09:44 |
1,118.45 |
1,119.54 |
1,118.45 |
1,119.54 |
0.0K |
| 09:45 |
1,118.99 |
1,119.13 |
1,118.39 |
1,119.13 |
0.0K |
| 09:46 |
1,119.60 |
1,121.71 |
1,119.60 |
1,121.71 |
0.0K |
| 09:47 |
1,121.61 |
1,124.04 |
1,121.61 |
1,123.67 |
0.0K |
| 09:48 |
1,123.95 |
1,126.40 |
1,123.95 |
1,126.38 |
0.0K |
| 09:49 |
1,126.48 |
1,127.19 |
1,126.48 |
1,126.61 |
0.0K |
| 09:50 |
1,125.82 |
1,126.19 |
1,125.44 |
1,126.19 |
0.0K |
| 09:51 |
1,126.11 |
1,126.11 |
1,124.98 |
1,124.98 |
0.0K |
| 09:52 |
1,124.80 |
1,125.50 |
1,124.80 |
1,124.96 |
0.0K |
| 09:53 |
1,124.76 |
1,124.76 |
1,123.51 |
1,123.51 |
0.0K |
| 09:54 |
1,123.43 |
1,123.94 |
1,123.00 |
1,123.00 |
0.0K |
| 09:55 |
1,123.00 |
1,123.24 |
1,122.81 |
1,122.81 |
0.0K |
| 09:56 |
1,122.59 |
1,122.59 |
1,121.99 |
1,121.99 |
0.0K |
| 09:57 |
1,121.76 |
1,121.76 |
1,121.25 |
1,121.29 |
0.0K |
| 09:58 |
1,121.29 |
1,121.29 |
1,120.43 |
1,120.43 |
0.0K |
| 09:59 |
1,120.44 |
1,120.44 |
1,119.57 |
1,119.61 |
0.0K |
| 10:00 |
1,118.97 |
1,121.17 |
1,118.97 |
1,121.17 |
0.0K |
| 10:01 |
1,122.36 |
1,123.86 |
1,122.36 |
1,123.86 |
0.0K |
| 10:02 |
1,124.78 |
1,125.46 |
1,124.78 |
1,125.46 |
0.0K |
| 10:03 |
1,125.61 |
1,125.61 |
1,124.78 |
1,125.25 |
0.0K |
| 10:04 |
1,125.07 |
1,125.71 |
1,125.07 |
1,125.14 |
0.0K |
| 10:05 |
1,124.81 |
1,125.13 |
1,124.56 |
1,124.95 |
0.0K |
| 10:06 |
1,125.60 |
1,126.19 |
1,125.60 |
1,125.91 |
0.0K |
| 10:07 |
1,126.53 |
1,126.53 |
1,125.26 |
1,125.26 |
0.0K |
| 10:08 |
1,125.77 |
1,126.93 |
1,125.64 |
1,126.93 |
0.0K |
| 10:09 |
1,127.11 |
1,128.61 |
1,127.11 |
1,128.61 |
0.0K |
| 10:10 |
1,128.98 |
1,129.85 |
1,128.98 |
1,129.26 |
0.0K |
| 10:11 |
1,130.13 |
1,131.72 |
1,130.13 |
1,131.35 |
0.0K |
| 10:12 |
1,131.44 |
1,132.50 |
1,131.44 |
1,132.50 |
0.0K |
| 10:13 |
1,132.67 |
1,133.62 |
1,132.67 |
1,133.51 |
0.0K |
| 10:14 |
1,133.91 |
1,134.03 |
1,133.85 |
1,134.03 |
0.0K |
| 10:15 |
1,133.89 |
1,133.89 |
1,133.13 |
1,133.69 |
0.0K |
| 10:16 |
1,134.46 |
1,135.15 |
1,134.41 |
1,135.15 |
0.0K |
| 10:17 |
1,134.90 |
1,135.13 |
1,134.85 |
1,135.13 |
0.0K |
| 10:18 |
1,135.11 |
1,135.29 |
1,135.10 |
1,135.16 |
0.0K |
| 10:19 |
1,135.04 |
1,136.76 |
1,135.04 |
1,136.76 |
0.0K |
| 10:20 |
1,137.23 |
1,137.87 |
1,137.20 |
1,137.87 |
0.0K |
| 10:21 |
1,138.29 |
1,138.38 |
1,137.83 |
1,137.83 |
0.0K |
| 10:22 |
1,137.63 |
1,137.81 |
1,137.31 |
1,137.31 |
0.0K |
| 10:23 |
1,137.13 |
1,138.10 |
1,137.13 |
1,138.10 |
0.0K |
| 10:24 |
1,138.38 |
1,138.72 |
1,138.38 |
1,138.45 |
0.0K |
| 10:25 |
1,138.14 |
1,138.14 |
1,137.79 |
1,138.02 |
0.0K |
| 10:26 |
1,137.74 |
1,138.81 |
1,137.74 |
1,138.81 |
0.0K |
| 10:27 |
1,138.87 |
1,138.87 |
1,137.80 |
1,137.96 |
0.0K |
| 10:28 |
1,138.15 |
1,138.34 |
1,138.13 |
1,138.13 |
0.0K |
| 10:29 |
1,138.17 |
1,138.43 |
1,138.06 |
1,138.06 |
0.0K |
| 10:30 |
1,137.96 |
1,139.15 |
1,137.96 |
1,139.15 |
0.0K |
| 10:31 |
1,139.12 |
1,139.86 |
1,139.12 |
1,139.86 |
0.0K |
| 10:32 |
1,139.63 |
1,139.63 |
1,138.54 |
1,138.54 |
0.0K |
| 10:33 |
1,138.11 |
1,138.53 |
1,138.11 |
1,138.53 |
0.0K |
| 10:34 |
1,138.45 |
1,138.45 |
1,137.79 |
1,137.79 |
0.0K |
| 10:35 |
1,137.01 |
1,137.01 |
1,135.51 |
1,135.51 |
0.0K |
| 10:36 |
1,135.17 |
1,135.30 |
1,134.65 |
1,134.65 |
0.0K |
| 10:37 |
1,134.20 |
1,134.20 |
1,133.59 |
1,133.59 |
0.0K |
| 10:38 |
1,133.41 |
1,133.83 |
1,133.05 |
1,133.54 |
0.0K |
| 10:39 |
1,133.73 |
1,134.75 |
1,133.59 |
1,134.75 |
0.0K |
| 10:40 |
1,134.79 |
1,134.79 |
1,134.26 |
1,134.26 |
0.0K |
| 10:41 |
1,133.99 |
1,133.99 |
1,133.59 |
1,133.81 |
0.0K |
| 10:42 |
1,133.77 |
1,133.77 |
1,133.22 |
1,133.29 |
0.0K |
| 10:43 |
1,133.96 |
1,134.85 |
1,133.96 |
1,134.85 |
0.0K |
| 10:44 |
1,135.57 |
1,136.46 |
1,135.57 |
1,136.45 |
0.0K |
| 10:45 |
1,135.99 |
1,135.99 |
1,135.51 |
1,135.70 |
0.0K |
| 10:46 |
1,135.97 |
1,135.99 |
1,134.89 |
1,134.89 |
0.0K |
| 10:47 |
1,134.80 |
1,134.80 |
1,133.65 |
1,133.65 |
0.0K |
| 10:48 |
1,133.46 |
1,133.98 |
1,133.46 |
1,133.98 |
0.0K |
| 10:49 |
1,133.22 |
1,133.22 |
1,132.06 |
1,132.32 |
0.0K |
| 10:50 |
1,132.21 |
1,132.30 |
1,131.44 |
1,131.44 |
0.0K |
| 10:51 |
1,131.43 |
1,131.68 |
1,131.35 |
1,131.35 |
0.0K |
| 10:52 |
1,131.51 |
1,133.17 |
1,131.51 |
1,133.17 |
0.0K |
| 10:53 |
1,133.87 |
1,135.05 |
1,133.87 |
1,134.57 |
0.0K |
| 10:54 |
1,134.51 |
1,134.80 |
1,134.51 |
1,134.60 |
0.0K |
| 10:55 |
1,134.40 |
1,134.46 |
1,133.79 |
1,134.37 |
0.0K |
| 10:56 |
1,134.31 |
1,134.31 |
1,134.19 |
1,134.29 |
0.0K |
| 10:57 |
1,135.12 |
1,136.64 |
1,135.12 |
1,136.64 |
0.0K |
| 10:58 |
1,136.43 |
1,136.47 |
1,136.22 |
1,136.22 |
0.0K |
| 10:59 |
1,136.24 |
1,136.24 |
1,135.33 |
1,135.33 |
0.0K |
| 11:00 |
1,134.86 |
1,136.20 |
1,134.86 |
1,136.20 |
0.0K |
| 11:01 |
1,137.47 |
1,137.47 |
1,136.81 |
1,137.20 |
0.0K |
| 11:02 |
1,137.17 |
1,137.95 |
1,137.17 |
1,137.95 |
0.0K |
| 11:03 |
1,138.08 |
1,138.08 |
1,137.20 |
1,137.20 |
0.0K |
| 11:04 |
1,137.25 |
1,137.67 |
1,137.25 |
1,137.67 |
0.0K |
| 11:05 |
1,137.64 |
1,137.64 |
1,137.04 |
1,137.09 |
0.0K |
| 11:06 |
1,137.15 |
1,138.01 |
1,137.15 |
1,138.01 |
0.0K |
| 11:07 |
1,138.11 |
1,138.87 |
1,138.11 |
1,138.87 |
0.0K |
| 11:08 |
1,138.52 |
1,138.74 |
1,138.44 |
1,138.60 |
0.0K |
| 11:09 |
1,138.71 |
1,139.45 |
1,138.71 |
1,139.45 |
0.0K |
| 11:10 |
1,139.88 |
1,139.93 |
1,139.75 |
1,139.93 |
0.0K |
| 11:11 |
1,139.91 |
1,139.91 |
1,139.29 |
1,139.29 |
0.0K |
| 11:12 |
1,138.98 |
1,139.71 |
1,138.98 |
1,139.71 |
0.0K |
| 11:13 |
1,139.93 |
1,140.15 |
1,139.93 |
1,139.95 |
0.0K |
| 11:14 |
1,140.05 |
1,140.05 |
1,139.46 |
1,139.46 |
0.0K |
| 11:15 |
1,139.50 |
1,139.74 |
1,139.31 |
1,139.74 |
0.0K |
| 11:16 |
1,139.91 |
1,140.09 |
1,139.77 |
1,140.09 |
0.0K |
| 11:17 |
1,140.30 |
1,140.83 |
1,140.30 |
1,140.83 |
0.0K |
| 11:18 |
1,140.70 |
1,141.08 |
1,140.70 |
1,141.08 |
0.0K |
| 11:19 |
1,141.14 |
1,141.40 |
1,141.10 |
1,141.32 |
0.0K |
| 11:20 |
1,140.91 |
1,140.94 |
1,140.10 |
1,140.10 |
0.0K |
| 11:21 |
1,140.28 |
1,140.49 |
1,140.27 |
1,140.34 |
0.0K |
| 11:22 |
1,140.35 |
1,140.40 |
1,140.18 |
1,140.18 |
0.0K |
| 11:23 |
1,140.12 |
1,140.65 |
1,140.12 |
1,140.65 |
0.0K |
| 11:24 |
1,140.62 |
1,140.62 |
1,140.35 |
1,140.35 |
0.0K |
| 11:25 |
1,139.80 |
1,139.80 |
1,139.33 |
1,139.33 |
0.0K |
| 11:26 |
1,139.33 |
1,139.33 |
1,139.04 |
1,139.04 |
0.0K |
| 11:27 |
1,138.94 |
1,138.94 |
1,138.43 |
1,138.58 |
0.0K |
| 11:28 |
1,138.63 |
1,139.74 |
1,138.63 |
1,139.74 |
0.0K |
| 11:29 |
1,139.78 |
1,139.78 |
1,139.37 |
1,139.37 |
0.0K |
| 11:30 |
1,139.44 |
1,139.44 |
1,139.20 |
1,139.30 |
0.0K |
| 11:31 |
1,139.36 |
1,139.46 |
1,139.36 |
1,139.44 |
0.0K |
| 11:32 |
1,139.62 |
1,139.65 |
1,139.59 |
1,139.59 |
0.0K |
| 11:33 |
1,139.46 |
1,139.46 |
1,139.17 |
1,139.31 |
0.0K |
| 11:34 |
1,139.21 |
1,139.21 |
1,138.85 |
1,139.02 |
0.0K |
| 11:35 |
1,139.33 |
1,139.40 |
1,138.53 |
1,138.53 |
0.0K |
| 11:36 |
1,138.70 |
1,139.74 |
1,138.70 |
1,139.45 |
0.0K |
| 11:37 |
1,139.53 |
1,139.68 |
1,139.53 |
1,139.62 |
0.0K |
| 11:38 |
1,139.07 |
1,139.07 |
1,138.49 |
1,138.49 |
0.0K |
| 11:39 |
1,138.77 |
1,139.13 |
1,138.75 |
1,139.13 |
0.0K |
| 11:40 |
1,139.19 |
1,139.62 |
1,139.15 |
1,139.62 |
0.0K |
| 11:41 |
1,139.73 |
1,140.24 |
1,139.73 |
1,140.24 |
0.0K |
| 11:42 |
1,139.24 |
1,140.21 |
1,139.24 |
1,140.19 |
0.0K |
| 11:43 |
1,139.86 |
1,139.91 |
1,139.68 |
1,139.85 |
0.0K |
| 11:44 |
1,139.66 |
1,139.96 |
1,139.02 |
1,139.23 |
0.0K |
| 11:45 |
1,139.26 |
1,139.26 |
1,138.64 |
1,138.72 |
0.0K |
| 11:46 |
1,139.26 |
1,139.26 |
1,138.69 |
1,138.69 |
0.0K |
| 11:47 |
1,138.93 |
1,138.93 |
1,138.62 |
1,138.62 |
0.0K |
| 11:48 |
1,138.60 |
1,138.60 |
1,137.93 |
1,137.93 |
0.0K |
| 11:49 |
1,137.82 |
1,138.20 |
1,137.82 |
1,138.20 |
0.0K |
| 11:50 |
1,138.28 |
1,138.28 |
1,138.14 |
1,138.25 |
0.0K |
| 11:51 |
1,138.38 |
1,138.54 |
1,137.76 |
1,137.76 |
0.0K |
| 11:52 |
1,137.76 |
1,137.88 |
1,137.76 |
1,137.77 |
0.0K |
| 11:53 |
1,137.92 |
1,137.92 |
1,136.77 |
1,136.77 |
0.0K |
| 11:54 |
1,136.87 |
1,137.23 |
1,136.82 |
1,137.23 |
0.0K |
| 11:55 |
1,137.10 |
1,137.40 |
1,137.00 |
1,137.38 |
0.0K |
| 11:56 |
1,137.46 |
1,138.14 |
1,137.46 |
1,138.14 |
0.0K |
| 11:57 |
1,138.14 |
1,138.18 |
1,137.64 |
1,137.64 |
0.0K |
| 11:58 |
1,137.62 |
1,137.97 |
1,137.51 |
1,137.97 |
0.0K |
| 11:59 |
1,138.14 |
1,138.14 |
1,137.82 |
1,137.86 |
0.0K |
| 12:00 |
1,137.77 |
1,138.83 |
1,137.77 |
1,138.83 |
0.0K |
| 12:01 |
1,138.66 |
1,138.66 |
1,137.87 |
1,137.87 |
0.0K |
| 12:02 |
1,137.67 |
1,138.40 |
1,137.67 |
1,138.40 |
0.0K |
| 12:03 |
1,138.40 |
1,138.43 |
1,138.39 |
1,138.43 |
0.0K |
| 12:04 |
1,138.49 |
1,138.49 |
1,138.32 |
1,138.32 |
0.0K |
| 12:05 |
1,138.29 |
1,138.69 |
1,138.29 |
1,138.30 |
0.0K |
| 12:06 |
1,138.28 |
1,138.95 |
1,138.28 |
1,138.95 |
0.0K |
| 12:07 |
1,138.98 |
1,139.03 |
1,138.36 |
1,138.36 |
0.0K |
| 12:08 |
1,138.11 |
1,138.11 |
1,137.66 |
1,137.66 |
0.0K |
| 12:09 |
1,137.57 |
1,137.79 |
1,137.52 |
1,137.79 |
0.0K |
| 12:10 |
1,137.79 |
1,137.79 |
1,136.16 |
1,136.16 |
0.0K |
| 12:11 |
1,136.05 |
1,136.09 |
1,135.99 |
1,135.99 |
0.0K |
| 12:12 |
1,136.00 |
1,136.70 |
1,135.73 |
1,136.70 |
0.0K |
| 12:13 |
1,136.66 |
1,136.66 |
1,136.00 |
1,136.00 |
0.0K |
| 12:14 |
1,135.99 |
1,136.29 |
1,135.99 |
1,136.29 |
0.0K |
| 12:15 |
1,136.06 |
1,136.06 |
1,135.66 |
1,135.66 |
0.0K |
| 12:16 |
1,135.15 |
1,135.15 |
1,134.31 |
1,134.31 |
0.0K |
| 12:17 |
1,134.24 |
1,135.30 |
1,134.24 |
1,135.30 |
0.0K |
| 12:18 |
1,135.22 |
1,135.38 |
1,135.18 |
1,135.18 |
0.0K |
| 12:19 |
1,135.17 |
1,135.17 |
1,134.67 |
1,134.67 |
0.0K |
| 12:20 |
1,134.54 |
1,134.67 |
1,134.54 |
1,134.63 |
0.0K |
| 12:21 |
1,134.61 |
1,134.61 |
1,134.23 |
1,134.23 |
0.0K |
| 12:22 |
1,134.18 |
1,134.18 |
1,133.67 |
1,133.69 |
0.0K |
| 12:23 |
1,134.07 |
1,134.07 |
1,133.88 |
1,133.88 |
0.0K |
| 12:24 |
1,133.54 |
1,133.54 |
1,133.16 |
1,133.16 |
0.0K |
| 12:25 |
1,133.29 |
1,133.29 |
1,132.89 |
1,132.89 |
0.0K |
| 12:26 |
1,132.86 |
1,132.86 |
1,132.55 |
1,132.63 |
0.0K |
| 12:27 |
1,132.67 |
1,132.72 |
1,132.54 |
1,132.54 |
0.0K |
| 12:28 |
1,132.51 |
1,132.51 |
1,132.39 |
1,132.40 |
0.0K |
| 12:29 |
1,132.40 |
1,132.41 |
1,132.01 |
1,132.01 |
0.0K |
| 12:30 |
1,131.67 |
1,131.76 |
1,131.52 |
1,131.63 |
0.0K |
| 12:31 |
1,131.50 |
1,132.18 |
1,131.50 |
1,132.00 |
0.0K |
| 12:32 |
1,131.83 |
1,131.83 |
1,131.54 |
1,131.62 |
0.0K |
| 12:33 |
1,131.72 |
1,131.77 |
1,131.72 |
1,131.75 |
0.0K |
| 12:34 |
1,131.89 |
1,131.89 |
1,131.47 |
1,131.47 |
0.0K |
| 12:35 |
1,131.19 |
1,131.19 |
1,131.10 |
1,131.10 |
0.0K |
| 12:36 |
1,131.11 |
1,131.31 |
1,131.11 |
1,131.19 |
0.0K |
| 12:37 |
1,131.86 |
1,133.07 |
1,131.86 |
1,133.07 |
0.0K |
| 12:38 |
1,133.12 |
1,133.73 |
1,133.12 |
1,133.73 |
0.0K |
| 12:39 |
1,133.62 |
1,133.62 |
1,133.17 |
1,133.43 |
0.0K |
| 12:40 |
1,133.40 |
1,133.59 |
1,133.40 |
1,133.57 |
0.0K |
| 12:41 |
1,133.55 |
1,134.83 |
1,133.55 |
1,134.69 |
0.0K |
| 12:42 |
1,134.81 |
1,136.11 |
1,134.81 |
1,136.11 |
0.0K |
| 12:43 |
1,136.16 |
1,136.16 |
1,135.81 |
1,135.88 |
0.0K |
| 12:44 |
1,136.02 |
1,136.20 |
1,135.98 |
1,135.98 |
0.0K |
| 12:45 |
1,136.03 |
1,136.03 |
1,135.72 |
1,135.72 |
0.0K |
| 12:46 |
1,135.79 |
1,135.79 |
1,135.28 |
1,135.46 |
0.0K |
| 12:47 |
1,135.41 |
1,135.44 |
1,135.41 |
1,135.44 |
0.0K |
| 12:48 |
1,135.40 |
1,135.40 |
1,134.60 |
1,134.65 |
0.0K |
| 12:49 |
1,134.67 |
1,135.05 |
1,134.67 |
1,135.02 |
0.0K |
| 12:50 |
1,134.81 |
1,134.81 |
1,134.39 |
1,134.69 |
0.0K |
| 12:51 |
1,134.76 |
1,134.76 |
1,134.63 |
1,134.67 |
0.0K |
| 12:52 |
1,134.79 |
1,134.93 |
1,134.79 |
1,134.93 |
0.0K |
| 12:53 |
1,134.79 |
1,134.87 |
1,134.79 |
1,134.83 |
0.0K |
| 12:54 |
1,134.87 |
1,134.87 |
1,134.54 |
1,134.63 |
0.0K |
| 12:55 |
1,134.87 |
1,134.96 |
1,134.87 |
1,134.94 |
0.0K |
| 12:56 |
1,135.06 |
1,135.14 |
1,135.06 |
1,135.14 |
0.0K |
| 12:57 |
1,134.95 |
1,134.95 |
1,134.14 |
1,134.14 |
0.0K |
| 12:58 |
1,134.53 |
1,134.80 |
1,134.53 |
1,134.71 |
0.0K |
| 12:59 |
1,134.68 |
1,134.68 |
1,134.30 |
1,134.64 |
0.0K |
| 13:00 |
1,134.72 |
1,135.37 |
1,134.72 |
1,135.37 |
0.0K |
| 13:01 |
1,135.37 |
1,135.68 |
1,135.37 |
1,135.65 |
0.0K |
| 13:02 |
1,135.62 |
1,135.87 |
1,135.62 |
1,135.87 |
0.0K |
| 13:03 |
1,135.94 |
1,136.02 |
1,135.94 |
1,136.01 |
0.0K |
| 13:04 |
1,136.06 |
1,136.06 |
1,135.82 |
1,135.84 |
0.0K |
| 13:05 |
1,135.79 |
1,135.79 |
1,135.09 |
1,135.09 |
0.0K |
| 13:06 |
1,134.76 |
1,134.82 |
1,134.57 |
1,134.57 |
0.0K |
| 13:07 |
1,134.52 |
1,135.12 |
1,134.44 |
1,135.12 |
0.0K |
| 13:08 |
1,135.12 |
1,135.19 |
1,134.91 |
1,134.93 |
0.0K |
| 13:09 |
1,134.96 |
1,134.96 |
1,134.59 |
1,134.61 |
0.0K |
| 13:10 |
1,134.50 |
1,134.50 |
1,133.30 |
1,133.30 |
0.0K |
| 13:11 |
1,133.34 |
1,133.34 |
1,133.24 |
1,133.33 |
0.0K |
| 13:12 |
1,133.22 |
1,133.22 |
1,132.75 |
1,132.77 |
0.0K |
| 13:13 |
1,132.69 |
1,132.69 |
1,132.25 |
1,132.25 |
0.0K |
| 13:14 |
1,132.27 |
1,132.77 |
1,132.26 |
1,132.77 |
0.0K |
| 13:15 |
1,133.18 |
1,133.83 |
1,133.18 |
1,133.83 |
0.0K |
| 13:16 |
1,133.80 |
1,134.23 |
1,133.80 |
1,133.83 |
0.0K |
| 13:17 |
1,133.77 |
1,133.77 |
1,133.66 |
1,133.71 |
0.0K |
| 13:18 |
1,134.04 |
1,134.51 |
1,134.04 |
1,134.51 |
0.0K |
| 13:19 |
1,134.73 |
1,135.18 |
1,134.73 |
1,135.12 |
0.0K |
| 13:20 |
1,135.01 |
1,135.71 |
1,135.01 |
1,135.71 |
0.0K |
| 13:21 |
1,135.81 |
1,135.90 |
1,135.72 |
1,135.90 |
0.0K |
| 13:22 |
1,135.78 |
1,135.78 |
1,135.46 |
1,135.48 |
0.0K |
| 13:23 |
1,135.39 |
1,135.53 |
1,135.36 |
1,135.53 |
0.0K |
| 13:24 |
1,135.52 |
1,135.61 |
1,135.46 |
1,135.61 |
0.0K |
| 13:25 |
1,135.68 |
1,135.98 |
1,135.68 |
1,135.98 |
0.0K |
| 13:26 |
1,136.07 |
1,136.80 |
1,136.07 |
1,136.80 |
0.0K |
| 13:27 |
1,136.93 |
1,136.93 |
1,136.76 |
1,136.84 |
0.0K |
| 13:28 |
1,137.20 |
1,137.45 |
1,137.20 |
1,137.40 |
0.0K |
| 13:29 |
1,137.54 |
1,137.54 |
1,137.35 |
1,137.47 |
0.0K |
| 13:30 |
1,137.41 |
1,137.69 |
1,137.41 |
1,137.47 |
0.0K |
| 13:31 |
1,137.64 |
1,138.41 |
1,137.64 |
1,138.41 |
0.0K |
| 13:32 |
1,138.39 |
1,138.60 |
1,138.39 |
1,138.59 |
0.0K |
| 13:33 |
1,138.98 |
1,138.98 |
1,138.68 |
1,138.68 |
0.0K |
| 13:34 |
1,138.56 |
1,138.64 |
1,138.55 |
1,138.64 |
0.0K |
| 13:35 |
1,139.13 |
1,139.27 |
1,139.08 |
1,139.27 |
0.0K |
| 13:36 |
1,139.37 |
1,139.68 |
1,139.37 |
1,139.64 |
0.0K |
| 13:37 |
1,139.52 |
1,139.52 |
1,139.19 |
1,139.19 |
0.0K |
| 13:38 |
1,139.24 |
1,139.40 |
1,139.07 |
1,139.40 |
0.0K |
| 13:39 |
1,139.47 |
1,139.47 |
1,138.96 |
1,138.96 |
0.0K |
| 13:40 |
1,138.75 |
1,138.77 |
1,138.51 |
1,138.77 |
0.0K |
| 13:41 |
1,138.63 |
1,139.13 |
1,138.63 |
1,139.10 |
0.0K |
| 13:42 |
1,139.13 |
1,139.27 |
1,139.13 |
1,139.24 |
0.0K |
| 13:43 |
1,139.39 |
1,139.94 |
1,139.39 |
1,139.94 |
0.0K |
| 13:44 |
1,140.09 |
1,140.15 |
1,140.02 |
1,140.14 |
0.0K |
| 13:45 |
1,140.10 |
1,140.15 |
1,139.22 |
1,139.32 |
0.0K |
| 13:46 |
1,139.43 |
1,139.75 |
1,139.43 |
1,139.71 |
0.0K |
| 13:47 |
1,139.61 |
1,139.61 |
1,139.13 |
1,139.13 |
0.0K |
| 13:48 |
1,139.10 |
1,139.10 |
1,138.90 |
1,139.05 |
0.0K |
| 13:49 |
1,139.09 |
1,139.49 |
1,139.09 |
1,139.49 |
0.0K |
| 13:50 |
1,139.89 |
1,140.38 |
1,139.89 |
1,140.38 |
0.0K |
| 13:51 |
1,140.44 |
1,140.69 |
1,140.37 |
1,140.62 |
0.0K |
| 13:52 |
1,140.43 |
1,140.57 |
1,140.43 |
1,140.57 |
0.0K |
| 13:53 |
1,140.65 |
1,140.65 |
1,140.40 |
1,140.53 |
0.0K |
| 13:54 |
1,140.48 |
1,140.50 |
1,140.33 |
1,140.33 |
0.0K |
| 13:55 |
1,140.46 |
1,140.54 |
1,140.44 |
1,140.53 |
0.0K |
| 13:56 |
1,140.31 |
1,140.33 |
1,139.56 |
1,139.56 |
0.0K |
| 13:57 |
1,139.26 |
1,139.71 |
1,139.26 |
1,139.71 |
0.0K |
| 13:58 |
1,139.89 |
1,139.89 |
1,139.84 |
1,139.84 |
0.0K |
| 13:59 |
1,139.71 |
1,139.71 |
1,139.27 |
1,139.38 |
0.0K |
| 14:00 |
1,139.47 |
1,139.47 |
1,139.12 |
1,139.12 |
0.0K |
| 14:01 |
1,139.07 |
1,139.07 |
1,138.64 |
1,138.64 |
0.0K |
| 14:02 |
1,138.51 |
1,138.51 |
1,137.98 |
1,138.13 |
0.0K |
| 14:03 |
1,138.27 |
1,138.66 |
1,138.18 |
1,138.66 |
0.0K |
| 14:04 |
1,138.35 |
1,138.39 |
1,138.22 |
1,138.39 |
0.0K |
| 14:05 |
1,138.41 |
1,138.41 |
1,137.84 |
1,137.97 |
0.0K |
| 14:06 |
1,137.87 |
1,137.87 |
1,137.65 |
1,137.65 |
0.0K |
| 14:07 |
1,138.03 |
1,142.57 |
1,138.03 |
1,140.40 |
0.0K |
| 14:08 |
1,139.66 |
1,139.66 |
1,138.59 |
1,138.62 |
0.0K |
| 14:09 |
1,138.86 |
1,138.86 |
1,138.28 |
1,138.35 |
0.0K |
| 14:10 |
1,138.29 |
1,139.42 |
1,138.29 |
1,139.42 |
0.0K |
| 14:11 |
1,140.18 |
1,140.58 |
1,140.18 |
1,140.55 |
0.0K |
| 14:12 |
1,140.42 |
1,140.62 |
1,140.42 |
1,140.51 |
0.0K |
| 14:13 |
1,140.38 |
1,140.38 |
1,139.86 |
1,139.86 |
0.0K |
| 14:14 |
1,139.32 |
1,139.32 |
1,139.10 |
1,139.10 |
0.0K |
| 14:15 |
1,139.11 |
1,139.66 |
1,138.97 |
1,139.66 |
0.0K |
| 14:16 |
1,140.45 |
1,140.45 |
1,140.12 |
1,140.12 |
0.0K |
| 14:17 |
1,140.16 |
1,140.55 |
1,140.16 |
1,140.55 |
0.0K |
| 14:18 |
1,140.43 |
1,140.58 |
1,140.43 |
1,140.58 |
0.0K |
| 14:19 |
1,140.58 |
1,140.61 |
1,140.49 |
1,140.61 |
0.0K |
| 14:20 |
1,141.18 |
1,141.40 |
1,141.18 |
1,141.31 |
0.0K |
| 14:21 |
1,141.37 |
1,141.37 |
1,140.62 |
1,140.62 |
0.0K |
| 14:22 |
1,140.83 |
1,141.01 |
1,140.72 |
1,141.01 |
0.0K |
| 14:23 |
1,140.87 |
1,141.00 |
1,140.85 |
1,141.00 |
0.0K |
| 14:24 |
1,141.01 |
1,141.01 |
1,140.82 |
1,140.82 |
0.0K |
| 14:25 |
1,140.95 |
1,140.95 |
1,140.57 |
1,140.57 |
0.0K |
| 14:26 |
1,140.67 |
1,140.95 |
1,140.67 |
1,140.95 |
0.0K |
| 14:27 |
1,141.03 |
1,141.32 |
1,141.03 |
1,141.04 |
0.0K |
| 14:28 |
1,141.02 |
1,141.02 |
1,139.74 |
1,139.74 |
0.0K |
| 14:29 |
1,139.75 |
1,139.81 |
1,138.68 |
1,138.68 |
0.0K |
| 14:30 |
1,138.99 |
1,139.43 |
1,138.99 |
1,139.43 |
0.0K |
| 14:31 |
1,140.03 |
1,140.13 |
1,139.95 |
1,140.13 |
0.0K |
| 14:32 |
1,140.52 |
1,140.52 |
1,139.86 |
1,139.86 |
0.0K |
| 14:33 |
1,139.75 |
1,139.75 |
1,139.47 |
1,139.64 |
0.0K |
| 14:34 |
1,139.62 |
1,139.96 |
1,139.62 |
1,139.96 |
0.0K |
| 14:35 |
1,139.93 |
1,139.93 |
1,139.00 |
1,139.03 |
0.0K |
| 14:36 |
1,139.06 |
1,139.06 |
1,138.13 |
1,138.13 |
0.0K |
| 14:37 |
1,138.12 |
1,138.12 |
1,137.61 |
1,137.61 |
0.0K |
| 14:38 |
1,137.78 |
1,137.96 |
1,137.71 |
1,137.71 |
0.0K |
| 14:39 |
1,137.55 |
1,137.55 |
1,137.46 |
1,137.49 |
0.0K |
| 14:40 |
1,137.14 |
1,137.26 |
1,137.07 |
1,137.12 |
0.0K |
| 14:41 |
1,136.98 |
1,136.98 |
1,136.53 |
1,136.53 |
0.0K |
| 14:42 |
1,136.30 |
1,136.36 |
1,136.13 |
1,136.36 |
0.0K |
| 14:43 |
1,136.42 |
1,137.07 |
1,136.42 |
1,137.00 |
0.0K |
| 14:44 |
1,137.00 |
1,137.20 |
1,137.00 |
1,137.20 |
0.0K |
| 14:45 |
1,136.96 |
1,137.07 |
1,136.89 |
1,137.07 |
0.0K |
| 14:46 |
1,137.44 |
1,137.80 |
1,137.40 |
1,137.80 |
0.0K |
| 14:47 |
1,137.87 |
1,137.93 |
1,137.87 |
1,137.93 |
0.0K |
| 14:48 |
1,138.26 |
1,138.43 |
1,138.26 |
1,138.43 |
0.0K |
| 14:49 |
1,138.44 |
1,139.16 |
1,138.44 |
1,138.88 |
0.0K |
| 14:50 |
1,138.96 |
1,139.06 |
1,138.96 |
1,139.03 |
0.0K |
| 14:51 |
1,139.12 |
1,139.12 |
1,138.47 |
1,138.72 |
0.0K |
| 14:52 |
1,138.74 |
1,138.74 |
1,138.56 |
1,138.67 |
0.0K |
| 14:53 |
1,138.41 |
1,138.41 |
1,138.11 |
1,138.26 |
0.0K |
| 14:54 |
1,138.10 |
1,138.23 |
1,138.04 |
1,138.10 |
0.0K |
| 14:55 |
1,138.15 |
1,138.50 |
1,138.15 |
1,138.50 |
0.0K |
| 14:56 |
1,138.36 |
1,138.36 |
1,137.48 |
1,137.48 |
0.0K |
| 14:57 |
1,137.64 |
1,137.64 |
1,137.27 |
1,137.27 |
0.0K |
| 14:58 |
1,137.22 |
1,137.33 |
1,137.17 |
1,137.17 |
0.0K |
| 14:59 |
1,137.17 |
1,137.17 |
1,136.53 |
1,136.53 |
0.0K |
| 15:00 |
1,136.55 |
1,137.03 |
1,136.55 |
1,136.97 |
0.0K |
| 15:01 |
1,136.96 |
1,137.04 |
1,136.92 |
1,136.92 |
0.0K |
| 15:02 |
1,136.90 |
1,136.96 |
1,136.79 |
1,136.96 |
0.0K |
| 15:03 |
1,137.27 |
1,137.51 |
1,137.05 |
1,137.05 |
0.0K |
| 15:04 |
1,136.91 |
1,136.95 |
1,136.91 |
1,136.95 |
0.0K |
| 15:05 |
1,136.98 |
1,137.15 |
1,136.91 |
1,137.00 |
0.0K |
| 15:06 |
1,137.01 |
1,137.06 |
1,136.97 |
1,137.00 |
0.0K |
| 15:07 |
1,136.98 |
1,136.98 |
1,136.45 |
1,136.45 |
0.0K |
| 15:08 |
1,136.43 |
1,136.75 |
1,136.43 |
1,136.67 |
0.0K |
| 15:09 |
1,136.74 |
1,136.77 |
1,136.61 |
1,136.66 |
0.0K |
| 15:10 |
1,136.40 |
1,136.40 |
1,136.09 |
1,136.26 |
0.0K |
| 15:11 |
1,136.37 |
1,137.44 |
1,136.37 |
1,137.44 |
0.0K |
| 15:12 |
1,137.68 |
1,138.06 |
1,137.64 |
1,138.06 |
0.0K |
| 15:13 |
1,137.94 |
1,138.10 |
1,137.94 |
1,138.10 |
0.0K |
| 15:14 |
1,138.32 |
1,138.51 |
1,138.32 |
1,138.51 |
0.0K |
| 15:15 |
1,138.64 |
1,138.85 |
1,138.64 |
1,138.85 |
0.0K |
| 15:16 |
1,138.69 |
1,138.69 |
1,138.53 |
1,138.55 |
0.0K |
| 15:17 |
1,138.42 |
1,138.63 |
1,138.42 |
1,138.63 |
0.0K |
| 15:18 |
1,138.38 |
1,138.51 |
1,138.30 |
1,138.51 |
0.0K |
| 15:19 |
1,138.69 |
1,138.93 |
1,138.69 |
1,138.78 |
0.0K |
| 15:20 |
1,138.73 |
1,138.84 |
1,138.52 |
1,138.84 |
0.0K |
| 15:21 |
1,138.83 |
1,138.97 |
1,138.80 |
1,138.97 |
0.0K |
| 15:22 |
1,139.01 |
1,139.14 |
1,138.70 |
1,138.70 |
0.0K |
| 15:23 |
1,138.30 |
1,138.45 |
1,138.01 |
1,138.45 |
0.0K |
| 15:24 |
1,138.43 |
1,138.43 |
1,138.27 |
1,138.43 |
0.0K |
| 15:25 |
1,138.53 |
1,138.53 |
1,138.01 |
1,138.01 |
0.0K |
| 15:26 |
1,137.87 |
1,137.89 |
1,137.69 |
1,137.89 |
0.0K |
| 15:27 |
1,137.81 |
1,137.86 |
1,137.72 |
1,137.86 |
0.0K |
| 15:28 |
1,138.15 |
1,138.56 |
1,137.98 |
1,138.56 |
0.0K |
| 15:29 |
1,138.84 |
1,139.28 |
1,138.76 |
1,138.76 |
0.0K |
| 15:30 |
1,138.49 |
1,138.72 |
1,138.48 |
1,138.71 |
0.0K |
| 15:31 |
1,139.00 |
1,139.43 |
1,139.00 |
1,139.43 |
0.0K |
| 15:32 |
1,139.36 |
1,139.36 |
1,138.71 |
1,138.73 |
0.0K |
| 15:33 |
1,138.91 |
1,139.32 |
1,138.81 |
1,138.81 |
0.0K |
| 15:34 |
1,138.89 |
1,139.00 |
1,138.60 |
1,139.00 |
0.0K |
| 15:35 |
1,139.00 |
1,139.14 |
1,138.86 |
1,139.14 |
0.0K |
| 15:36 |
1,139.11 |
1,139.56 |
1,139.11 |
1,139.56 |
0.0K |
| 15:37 |
1,139.67 |
1,140.04 |
1,139.62 |
1,140.04 |
0.0K |
| 15:38 |
1,140.00 |
1,140.01 |
1,139.71 |
1,139.71 |
0.0K |
| 15:39 |
1,139.80 |
1,139.87 |
1,139.15 |
1,139.15 |
0.0K |
| 15:40 |
1,139.19 |
1,139.36 |
1,139.19 |
1,139.36 |
0.0K |
| 15:41 |
1,139.18 |
1,139.41 |
1,139.18 |
1,139.40 |
0.0K |
| 15:42 |
1,139.69 |
1,140.02 |
1,139.69 |
1,140.02 |
0.0K |
| 15:43 |
1,140.03 |
1,140.03 |
1,139.97 |
1,139.97 |
0.0K |
| 15:44 |
1,140.29 |
1,140.55 |
1,140.29 |
1,140.55 |
0.0K |
| 15:45 |
1,140.44 |
1,141.01 |
1,140.44 |
1,141.01 |
0.0K |
| 15:46 |
1,141.07 |
1,141.63 |
1,141.07 |
1,141.63 |
0.0K |
| 15:47 |
1,141.63 |
1,142.03 |
1,141.63 |
1,142.02 |
0.0K |
| 15:48 |
1,141.88 |
1,142.33 |
1,141.88 |
1,142.13 |
0.0K |
| 15:49 |
1,142.31 |
1,142.75 |
1,142.24 |
1,142.75 |
0.0K |
| 15:50 |
1,143.14 |
1,144.59 |
1,143.14 |
1,144.59 |
0.0K |
| 15:51 |
1,144.23 |
1,144.71 |
1,144.23 |
1,144.71 |
0.0K |
| 15:52 |
1,144.93 |
1,145.14 |
1,144.80 |
1,145.14 |
0.0K |
| 15:53 |
1,145.31 |
1,145.73 |
1,145.31 |
1,145.47 |
0.0K |
| 15:54 |
1,144.98 |
1,145.31 |
1,144.84 |
1,145.31 |
0.0K |
| 15:55 |
1,144.98 |
1,145.38 |
1,144.77 |
1,144.77 |
0.0K |
| 15:56 |
1,144.59 |
1,144.83 |
1,144.59 |
1,144.65 |
0.0K |
| 15:57 |
1,144.36 |
1,144.36 |
1,143.99 |
1,143.99 |
0.0K |
| 15:58 |
1,143.74 |
1,143.74 |
1,143.02 |
1,143.02 |
0.0K |
| 15:59 |
1,142.83 |
1,142.83 |
1,140.35 |
1,140.35 |
0.0K |
| 16:00 |
1,140.99 |
1,141.50 |
1,140.99 |
1,141.47 |
0.0K |
| 16:01 |
1,141.50 |
1,141.50 |
1,141.34 |
1,141.34 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|