시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
1,615.73 |
1,641.49 |
1,615.73 |
1,641.49 |
0.0K |
09:31 |
1,640.27 |
1,642.30 |
1,640.27 |
1,641.43 |
0.0K |
09:32 |
1,646.61 |
1,646.70 |
1,645.01 |
1,646.70 |
0.0K |
09:33 |
1,648.72 |
1,648.72 |
1,645.68 |
1,645.68 |
0.0K |
09:34 |
1,645.65 |
1,645.65 |
1,642.99 |
1,642.99 |
0.0K |
09:35 |
1,642.99 |
1,643.03 |
1,641.69 |
1,641.69 |
0.0K |
09:36 |
1,640.70 |
1,643.31 |
1,640.70 |
1,643.31 |
0.0K |
09:37 |
1,642.68 |
1,642.68 |
1,639.17 |
1,639.60 |
0.0K |
09:38 |
1,640.60 |
1,640.60 |
1,636.71 |
1,636.71 |
0.0K |
09:39 |
1,636.42 |
1,636.84 |
1,635.83 |
1,635.98 |
0.0K |
09:40 |
1,636.18 |
1,637.26 |
1,636.18 |
1,636.85 |
0.0K |
09:41 |
1,638.53 |
1,638.53 |
1,637.62 |
1,637.71 |
0.0K |
09:42 |
1,638.62 |
1,641.68 |
1,638.62 |
1,641.68 |
0.0K |
09:43 |
1,641.62 |
1,641.62 |
1,639.83 |
1,640.08 |
0.0K |
09:44 |
1,641.15 |
1,641.15 |
1,640.18 |
1,640.18 |
0.0K |
09:45 |
1,641.37 |
1,642.49 |
1,641.37 |
1,642.11 |
0.0K |
09:46 |
1,643.17 |
1,643.17 |
1,642.30 |
1,642.30 |
0.0K |
09:47 |
1,641.87 |
1,643.70 |
1,641.87 |
1,642.32 |
0.0K |
09:48 |
1,643.48 |
1,643.48 |
1,642.64 |
1,642.81 |
0.0K |
09:49 |
1,642.34 |
1,644.92 |
1,642.34 |
1,644.92 |
0.0K |
09:50 |
1,645.55 |
1,645.55 |
1,643.93 |
1,644.50 |
0.0K |
09:51 |
1,644.54 |
1,645.26 |
1,644.54 |
1,645.26 |
0.0K |
09:52 |
1,645.00 |
1,645.74 |
1,644.18 |
1,644.53 |
0.0K |
09:53 |
1,644.97 |
1,644.97 |
1,643.45 |
1,643.82 |
0.0K |
09:54 |
1,643.78 |
1,643.78 |
1,641.12 |
1,641.12 |
0.0K |
09:55 |
1,640.75 |
1,640.75 |
1,638.65 |
1,638.65 |
0.0K |
09:56 |
1,637.99 |
1,640.51 |
1,637.90 |
1,640.51 |
0.0K |
09:57 |
1,640.77 |
1,641.12 |
1,639.53 |
1,641.12 |
0.0K |
09:58 |
1,641.41 |
1,641.41 |
1,640.48 |
1,641.13 |
0.0K |
09:59 |
1,641.40 |
1,642.10 |
1,641.40 |
1,641.57 |
0.0K |
10:00 |
1,642.09 |
1,644.35 |
1,642.09 |
1,643.18 |
0.0K |
10:01 |
1,641.50 |
1,642.36 |
1,641.50 |
1,642.29 |
0.0K |
10:02 |
1,641.51 |
1,641.51 |
1,639.15 |
1,639.15 |
0.0K |
10:03 |
1,639.20 |
1,639.20 |
1,632.85 |
1,632.85 |
0.0K |
10:04 |
1,632.31 |
1,634.93 |
1,632.31 |
1,634.93 |
0.0K |
10:05 |
1,634.95 |
1,635.39 |
1,634.23 |
1,634.23 |
0.0K |
10:06 |
1,632.67 |
1,632.67 |
1,628.85 |
1,628.85 |
0.0K |
10:07 |
1,630.13 |
1,631.31 |
1,630.00 |
1,630.00 |
0.0K |
10:08 |
1,630.64 |
1,630.64 |
1,628.35 |
1,628.35 |
0.0K |
10:09 |
1,627.62 |
1,629.10 |
1,627.60 |
1,629.10 |
0.0K |
10:10 |
1,628.85 |
1,630.14 |
1,628.59 |
1,629.35 |
0.0K |
10:11 |
1,627.92 |
1,628.37 |
1,627.72 |
1,627.88 |
0.0K |
10:12 |
1,628.79 |
1,629.56 |
1,628.79 |
1,629.56 |
0.0K |
10:13 |
1,629.37 |
1,630.49 |
1,628.66 |
1,628.66 |
0.0K |
10:14 |
1,628.05 |
1,629.46 |
1,628.05 |
1,629.46 |
0.0K |
10:15 |
1,629.44 |
1,631.32 |
1,629.44 |
1,631.32 |
0.0K |
10:16 |
1,631.65 |
1,632.39 |
1,631.65 |
1,632.39 |
0.0K |
10:17 |
1,631.59 |
1,631.72 |
1,630.73 |
1,630.73 |
0.0K |
10:18 |
1,631.14 |
1,631.14 |
1,630.39 |
1,631.10 |
0.0K |
10:19 |
1,631.78 |
1,631.78 |
1,629.66 |
1,629.66 |
0.0K |
10:20 |
1,629.74 |
1,630.04 |
1,629.48 |
1,630.04 |
0.0K |
10:21 |
1,630.58 |
1,631.86 |
1,630.58 |
1,631.81 |
0.0K |
10:22 |
1,631.60 |
1,631.60 |
1,630.65 |
1,630.65 |
0.0K |
10:23 |
1,630.54 |
1,631.33 |
1,630.54 |
1,631.33 |
0.0K |
10:24 |
1,632.08 |
1,632.68 |
1,632.08 |
1,632.68 |
0.0K |
10:25 |
1,632.82 |
1,634.10 |
1,632.82 |
1,634.10 |
0.0K |
10:26 |
1,633.84 |
1,633.84 |
1,632.76 |
1,632.76 |
0.0K |
10:27 |
1,632.03 |
1,632.42 |
1,632.03 |
1,632.42 |
0.0K |
10:28 |
1,632.58 |
1,632.61 |
1,632.20 |
1,632.46 |
0.0K |
10:29 |
1,632.69 |
1,633.88 |
1,632.41 |
1,633.43 |
0.0K |
10:30 |
1,633.06 |
1,633.54 |
1,632.93 |
1,632.93 |
0.0K |
10:31 |
1,632.63 |
1,632.63 |
1,631.69 |
1,631.69 |
0.0K |
10:32 |
1,630.72 |
1,630.72 |
1,629.64 |
1,629.64 |
0.0K |
10:33 |
1,629.46 |
1,630.16 |
1,629.46 |
1,629.94 |
0.0K |
10:34 |
1,628.97 |
1,628.97 |
1,628.45 |
1,628.45 |
0.0K |
10:35 |
1,627.42 |
1,628.16 |
1,627.42 |
1,627.62 |
0.0K |
10:36 |
1,626.39 |
1,626.57 |
1,626.10 |
1,626.10 |
0.0K |
10:37 |
1,626.09 |
1,627.78 |
1,626.09 |
1,627.78 |
0.0K |
10:38 |
1,627.13 |
1,627.36 |
1,626.98 |
1,627.35 |
0.0K |
10:39 |
1,627.34 |
1,627.34 |
1,625.09 |
1,625.61 |
0.0K |
10:40 |
1,625.61 |
1,626.30 |
1,625.61 |
1,626.02 |
0.0K |
10:41 |
1,626.05 |
1,626.05 |
1,625.01 |
1,625.01 |
0.0K |
10:42 |
1,624.55 |
1,624.81 |
1,624.28 |
1,624.28 |
0.0K |
10:43 |
1,624.35 |
1,624.54 |
1,623.97 |
1,624.09 |
0.0K |
10:44 |
1,624.30 |
1,624.37 |
1,623.87 |
1,623.87 |
0.0K |
10:45 |
1,626.51 |
1,627.68 |
1,626.51 |
1,627.68 |
0.0K |
10:46 |
1,628.92 |
1,628.92 |
1,627.64 |
1,627.64 |
0.0K |
10:47 |
1,627.10 |
1,627.15 |
1,626.95 |
1,627.09 |
0.0K |
10:48 |
1,627.21 |
1,628.31 |
1,627.21 |
1,628.31 |
0.0K |
10:49 |
1,628.30 |
1,628.50 |
1,628.27 |
1,628.27 |
0.0K |
10:50 |
1,628.39 |
1,628.39 |
1,625.53 |
1,625.53 |
0.0K |
10:51 |
1,625.23 |
1,626.25 |
1,625.23 |
1,625.63 |
0.0K |
10:52 |
1,626.08 |
1,626.66 |
1,626.08 |
1,626.24 |
0.0K |
10:53 |
1,626.82 |
1,626.82 |
1,626.40 |
1,626.80 |
0.0K |
10:54 |
1,626.63 |
1,626.63 |
1,626.06 |
1,626.19 |
0.0K |
10:55 |
1,625.48 |
1,626.41 |
1,625.48 |
1,626.41 |
0.0K |
10:56 |
1,625.86 |
1,625.86 |
1,624.80 |
1,625.25 |
0.0K |
10:57 |
1,625.21 |
1,625.24 |
1,624.84 |
1,625.05 |
0.0K |
10:58 |
1,625.27 |
1,625.69 |
1,625.27 |
1,625.69 |
0.0K |
10:59 |
1,625.52 |
1,626.70 |
1,625.52 |
1,626.70 |
0.0K |
11:00 |
1,626.82 |
1,627.10 |
1,626.82 |
1,626.89 |
0.0K |
11:01 |
1,627.31 |
1,628.81 |
1,627.31 |
1,628.81 |
0.0K |
11:02 |
1,628.66 |
1,629.06 |
1,628.15 |
1,628.15 |
0.0K |
11:03 |
1,627.54 |
1,627.54 |
1,626.83 |
1,626.83 |
0.0K |
11:04 |
1,626.42 |
1,626.46 |
1,625.65 |
1,626.01 |
0.0K |
11:05 |
1,625.45 |
1,625.45 |
1,625.09 |
1,625.31 |
0.0K |
11:06 |
1,625.37 |
1,625.51 |
1,625.07 |
1,625.07 |
0.0K |
11:07 |
1,624.83 |
1,625.76 |
1,624.83 |
1,625.08 |
0.0K |
11:08 |
1,625.30 |
1,626.37 |
1,625.30 |
1,626.37 |
0.0K |
11:09 |
1,627.14 |
1,627.77 |
1,627.04 |
1,627.77 |
0.0K |
11:10 |
1,627.67 |
1,627.67 |
1,627.06 |
1,627.23 |
0.0K |
11:11 |
1,627.35 |
1,627.35 |
1,627.05 |
1,627.05 |
0.0K |
11:12 |
1,627.01 |
1,627.04 |
1,626.59 |
1,626.86 |
0.0K |
11:13 |
1,626.82 |
1,626.82 |
1,626.65 |
1,626.82 |
0.0K |
11:14 |
1,626.75 |
1,626.75 |
1,625.65 |
1,625.65 |
0.0K |
11:15 |
1,625.10 |
1,625.78 |
1,624.67 |
1,624.67 |
0.0K |
11:16 |
1,624.83 |
1,624.83 |
1,624.37 |
1,624.63 |
0.0K |
11:17 |
1,624.58 |
1,625.52 |
1,624.58 |
1,625.29 |
0.0K |
11:18 |
1,624.57 |
1,625.18 |
1,624.57 |
1,625.18 |
0.0K |
11:19 |
1,625.21 |
1,625.21 |
1,624.41 |
1,624.41 |
0.0K |
11:20 |
1,624.31 |
1,624.51 |
1,624.31 |
1,624.47 |
0.0K |
11:21 |
1,624.78 |
1,625.36 |
1,624.78 |
1,625.25 |
0.0K |
11:22 |
1,625.09 |
1,625.09 |
1,624.72 |
1,624.72 |
0.0K |
11:23 |
1,624.29 |
1,624.66 |
1,624.28 |
1,624.28 |
0.0K |
11:24 |
1,624.51 |
1,624.67 |
1,624.47 |
1,624.52 |
0.0K |
11:25 |
1,624.59 |
1,624.59 |
1,623.26 |
1,623.55 |
0.0K |
11:26 |
1,623.52 |
1,624.06 |
1,623.46 |
1,623.46 |
0.0K |
11:27 |
1,624.00 |
1,624.87 |
1,623.80 |
1,624.87 |
0.0K |
11:28 |
1,625.78 |
1,625.78 |
1,625.45 |
1,625.67 |
0.0K |
11:29 |
1,625.71 |
1,625.71 |
1,625.29 |
1,625.66 |
0.0K |
11:30 |
1,625.78 |
1,625.83 |
1,625.48 |
1,625.50 |
0.0K |
11:31 |
1,624.46 |
1,625.52 |
1,624.46 |
1,625.35 |
0.0K |
11:32 |
1,625.18 |
1,625.27 |
1,624.83 |
1,624.83 |
0.0K |
11:33 |
1,624.52 |
1,624.52 |
1,623.64 |
1,624.05 |
0.0K |
11:34 |
1,623.56 |
1,623.68 |
1,622.25 |
1,622.25 |
0.0K |
11:35 |
1,622.45 |
1,622.45 |
1,622.04 |
1,622.04 |
0.0K |
11:36 |
1,622.31 |
1,622.31 |
1,621.94 |
1,621.98 |
0.0K |
11:37 |
1,623.18 |
1,623.70 |
1,623.18 |
1,623.52 |
0.0K |
11:38 |
1,623.56 |
1,623.56 |
1,623.35 |
1,623.45 |
0.0K |
11:39 |
1,623.36 |
1,623.38 |
1,622.59 |
1,622.79 |
0.0K |
11:40 |
1,622.71 |
1,623.36 |
1,622.71 |
1,623.36 |
0.0K |
11:41 |
1,623.29 |
1,623.49 |
1,623.19 |
1,623.24 |
0.0K |
11:42 |
1,623.79 |
1,623.79 |
1,623.50 |
1,623.57 |
0.0K |
11:43 |
1,623.47 |
1,624.37 |
1,623.47 |
1,624.03 |
0.0K |
11:44 |
1,624.00 |
1,624.15 |
1,623.87 |
1,624.15 |
0.0K |
11:45 |
1,624.16 |
1,624.90 |
1,624.16 |
1,624.39 |
0.0K |
11:46 |
1,624.64 |
1,625.03 |
1,624.55 |
1,625.03 |
0.0K |
11:47 |
1,625.30 |
1,625.99 |
1,625.30 |
1,625.99 |
0.0K |
11:48 |
1,626.03 |
1,626.22 |
1,625.51 |
1,625.51 |
0.0K |
11:49 |
1,625.72 |
1,625.72 |
1,625.52 |
1,625.56 |
0.0K |
11:50 |
1,625.42 |
1,626.12 |
1,625.42 |
1,626.02 |
0.0K |
11:51 |
1,626.02 |
1,626.42 |
1,626.02 |
1,626.42 |
0.0K |
11:52 |
1,626.26 |
1,626.31 |
1,626.21 |
1,626.31 |
0.0K |
11:53 |
1,626.11 |
1,626.11 |
1,625.75 |
1,625.75 |
0.0K |
11:54 |
1,626.01 |
1,626.31 |
1,626.01 |
1,626.13 |
0.0K |
11:55 |
1,626.06 |
1,626.39 |
1,626.02 |
1,626.39 |
0.0K |
11:56 |
1,626.27 |
1,626.41 |
1,625.83 |
1,625.83 |
0.0K |
11:57 |
1,625.42 |
1,625.46 |
1,624.92 |
1,624.92 |
0.0K |
11:58 |
1,624.83 |
1,624.89 |
1,624.79 |
1,624.79 |
0.0K |
11:59 |
1,625.08 |
1,626.00 |
1,625.08 |
1,625.69 |
0.0K |
12:00 |
1,625.63 |
1,625.71 |
1,625.39 |
1,625.39 |
0.0K |
12:01 |
1,625.49 |
1,625.69 |
1,625.49 |
1,625.55 |
0.0K |
12:02 |
1,625.73 |
1,626.36 |
1,625.73 |
1,626.23 |
0.0K |
12:03 |
1,625.90 |
1,625.90 |
1,625.28 |
1,625.70 |
0.0K |
12:04 |
1,625.58 |
1,625.73 |
1,625.46 |
1,625.46 |
0.0K |
12:05 |
1,625.58 |
1,625.58 |
1,624.99 |
1,625.03 |
0.0K |
12:06 |
1,624.69 |
1,625.52 |
1,624.69 |
1,625.52 |
0.0K |
12:07 |
1,624.96 |
1,625.13 |
1,624.87 |
1,625.13 |
0.0K |
12:08 |
1,625.47 |
1,625.47 |
1,625.34 |
1,625.41 |
0.0K |
12:09 |
1,625.18 |
1,625.53 |
1,625.18 |
1,625.23 |
0.0K |
12:10 |
1,625.32 |
1,625.39 |
1,624.96 |
1,624.96 |
0.0K |
12:11 |
1,624.94 |
1,625.06 |
1,624.83 |
1,624.83 |
0.0K |
12:12 |
1,625.05 |
1,625.44 |
1,625.05 |
1,625.12 |
0.0K |
12:13 |
1,624.90 |
1,625.36 |
1,624.90 |
1,625.36 |
0.0K |
12:14 |
1,625.48 |
1,626.13 |
1,625.48 |
1,626.13 |
0.0K |
12:15 |
1,626.13 |
1,626.57 |
1,626.13 |
1,626.57 |
0.0K |
12:16 |
1,626.69 |
1,626.80 |
1,626.61 |
1,626.61 |
0.0K |
12:17 |
1,626.47 |
1,626.47 |
1,625.16 |
1,625.16 |
0.0K |
12:18 |
1,624.90 |
1,625.17 |
1,624.85 |
1,625.17 |
0.0K |
12:19 |
1,625.11 |
1,625.11 |
1,623.84 |
1,623.84 |
0.0K |
12:20 |
1,623.71 |
1,623.91 |
1,623.67 |
1,623.91 |
0.0K |
12:21 |
1,622.43 |
1,623.15 |
1,622.43 |
1,622.97 |
0.0K |
12:22 |
1,622.91 |
1,623.07 |
1,622.91 |
1,623.07 |
0.0K |
12:23 |
1,622.53 |
1,623.51 |
1,622.53 |
1,623.51 |
0.0K |
12:24 |
1,623.52 |
1,624.94 |
1,623.52 |
1,624.94 |
0.0K |
12:25 |
1,625.33 |
1,625.75 |
1,625.02 |
1,625.02 |
0.0K |
12:26 |
1,624.86 |
1,625.29 |
1,624.86 |
1,625.29 |
0.0K |
12:27 |
1,625.43 |
1,625.69 |
1,624.94 |
1,624.94 |
0.0K |
12:28 |
1,624.91 |
1,625.60 |
1,624.91 |
1,625.60 |
0.0K |
12:29 |
1,625.72 |
1,625.72 |
1,625.56 |
1,625.63 |
0.0K |
12:30 |
1,625.53 |
1,625.55 |
1,625.33 |
1,625.55 |
0.0K |
12:31 |
1,625.53 |
1,626.31 |
1,625.53 |
1,626.31 |
0.0K |
12:32 |
1,626.61 |
1,626.94 |
1,626.61 |
1,626.94 |
0.0K |
12:33 |
1,627.05 |
1,627.05 |
1,626.31 |
1,626.49 |
0.0K |
12:34 |
1,626.41 |
1,626.55 |
1,626.40 |
1,626.40 |
0.0K |
12:35 |
1,626.67 |
1,626.93 |
1,626.54 |
1,626.93 |
0.0K |
12:36 |
1,627.00 |
1,627.00 |
1,626.66 |
1,626.74 |
0.0K |
12:37 |
1,626.65 |
1,626.98 |
1,626.65 |
1,626.83 |
0.0K |
12:38 |
1,626.80 |
1,626.87 |
1,626.76 |
1,626.87 |
0.0K |
12:39 |
1,626.81 |
1,626.81 |
1,626.13 |
1,626.52 |
0.0K |
12:40 |
1,626.76 |
1,627.11 |
1,626.76 |
1,626.91 |
0.0K |
12:41 |
1,626.92 |
1,627.10 |
1,626.92 |
1,626.98 |
0.0K |
12:42 |
1,626.93 |
1,626.97 |
1,626.82 |
1,626.97 |
0.0K |
12:43 |
1,626.81 |
1,626.90 |
1,626.44 |
1,626.44 |
0.0K |
12:44 |
1,626.39 |
1,626.39 |
1,626.07 |
1,626.07 |
0.0K |
12:45 |
1,626.12 |
1,626.12 |
1,625.16 |
1,625.16 |
0.0K |
12:46 |
1,625.17 |
1,625.36 |
1,625.14 |
1,625.36 |
0.0K |
12:47 |
1,625.61 |
1,625.78 |
1,625.61 |
1,625.76 |
0.0K |
12:48 |
1,625.91 |
1,626.18 |
1,625.91 |
1,626.18 |
0.0K |
12:49 |
1,625.92 |
1,625.92 |
1,625.27 |
1,625.32 |
0.0K |
12:50 |
1,625.51 |
1,625.73 |
1,625.51 |
1,625.73 |
0.0K |
12:51 |
1,625.75 |
1,626.07 |
1,625.75 |
1,626.07 |
0.0K |
12:52 |
1,625.73 |
1,625.73 |
1,625.37 |
1,625.37 |
0.0K |
12:53 |
1,625.64 |
1,625.64 |
1,625.04 |
1,625.04 |
0.0K |
12:54 |
1,624.93 |
1,624.93 |
1,623.61 |
1,623.61 |
0.0K |
12:55 |
1,624.08 |
1,625.57 |
1,624.08 |
1,625.57 |
0.0K |
12:56 |
1,625.67 |
1,625.77 |
1,625.58 |
1,625.77 |
0.0K |
12:57 |
1,625.50 |
1,625.61 |
1,625.50 |
1,625.61 |
0.0K |
12:58 |
1,625.70 |
1,626.05 |
1,625.70 |
1,626.05 |
0.0K |
12:59 |
1,626.19 |
1,626.65 |
1,626.19 |
1,626.28 |
0.0K |
13:00 |
1,626.23 |
1,626.48 |
1,626.11 |
1,626.48 |
0.0K |
13:01 |
1,626.80 |
1,626.80 |
1,626.53 |
1,626.53 |
0.0K |
13:02 |
1,626.29 |
1,626.44 |
1,626.13 |
1,626.27 |
0.0K |
13:03 |
1,626.04 |
1,626.04 |
1,625.63 |
1,625.63 |
0.0K |
13:04 |
1,625.57 |
1,626.17 |
1,625.57 |
1,626.13 |
0.0K |
13:05 |
1,626.05 |
1,626.05 |
1,625.35 |
1,625.35 |
0.0K |
13:06 |
1,625.18 |
1,625.35 |
1,625.10 |
1,625.10 |
0.0K |
13:07 |
1,624.84 |
1,624.84 |
1,624.55 |
1,624.55 |
0.0K |
13:08 |
1,624.74 |
1,625.14 |
1,624.68 |
1,625.14 |
0.0K |
13:09 |
1,625.43 |
1,625.47 |
1,625.37 |
1,625.47 |
0.0K |
13:10 |
1,625.55 |
1,626.38 |
1,625.55 |
1,626.38 |
0.0K |
13:11 |
1,626.40 |
1,627.01 |
1,626.40 |
1,627.01 |
0.0K |
13:12 |
1,627.12 |
1,627.27 |
1,627.03 |
1,627.03 |
0.0K |
13:13 |
1,626.87 |
1,626.87 |
1,626.21 |
1,626.21 |
0.0K |
13:14 |
1,626.22 |
1,626.30 |
1,626.22 |
1,626.28 |
0.0K |
13:15 |
1,626.09 |
1,626.55 |
1,626.07 |
1,626.55 |
0.0K |
13:16 |
1,626.56 |
1,626.79 |
1,626.56 |
1,626.64 |
0.0K |
13:17 |
1,626.45 |
1,626.96 |
1,626.45 |
1,626.96 |
0.0K |
13:18 |
1,627.14 |
1,627.48 |
1,627.14 |
1,627.42 |
0.0K |
13:19 |
1,627.43 |
1,627.54 |
1,627.25 |
1,627.54 |
0.0K |
13:20 |
1,627.84 |
1,628.27 |
1,627.84 |
1,628.27 |
0.0K |
13:21 |
1,628.62 |
1,628.91 |
1,628.60 |
1,628.60 |
0.0K |
13:22 |
1,628.40 |
1,628.47 |
1,628.18 |
1,628.47 |
0.0K |
13:23 |
1,628.36 |
1,628.36 |
1,628.04 |
1,628.04 |
0.0K |
13:24 |
1,628.11 |
1,628.11 |
1,626.99 |
1,626.99 |
0.0K |
13:25 |
1,626.74 |
1,626.74 |
1,625.82 |
1,625.82 |
0.0K |
13:26 |
1,625.47 |
1,626.10 |
1,625.47 |
1,626.10 |
0.0K |
13:27 |
1,625.99 |
1,626.35 |
1,625.99 |
1,626.35 |
0.0K |
13:28 |
1,626.39 |
1,626.39 |
1,625.92 |
1,625.92 |
0.0K |
13:29 |
1,625.93 |
1,625.93 |
1,625.29 |
1,625.29 |
0.0K |
13:30 |
1,625.10 |
1,625.28 |
1,625.10 |
1,625.28 |
0.0K |
13:31 |
1,625.21 |
1,625.40 |
1,625.15 |
1,625.40 |
0.0K |
13:32 |
1,625.34 |
1,625.34 |
1,624.99 |
1,624.99 |
0.0K |
13:33 |
1,624.85 |
1,625.32 |
1,624.67 |
1,625.27 |
0.0K |
13:34 |
1,625.42 |
1,625.42 |
1,625.03 |
1,625.21 |
0.0K |
13:35 |
1,624.64 |
1,624.64 |
1,623.92 |
1,623.92 |
0.0K |
13:36 |
1,623.96 |
1,623.96 |
1,623.83 |
1,623.83 |
0.0K |
13:37 |
1,623.65 |
1,623.74 |
1,623.49 |
1,623.74 |
0.0K |
13:38 |
1,623.57 |
1,624.24 |
1,623.57 |
1,624.24 |
0.0K |
13:39 |
1,624.26 |
1,624.26 |
1,624.04 |
1,624.04 |
0.0K |
13:40 |
1,624.03 |
1,624.35 |
1,624.03 |
1,624.08 |
0.0K |
13:41 |
1,623.85 |
1,623.85 |
1,623.66 |
1,623.70 |
0.0K |
13:42 |
1,623.63 |
1,623.63 |
1,623.14 |
1,623.27 |
0.0K |
13:43 |
1,623.06 |
1,623.06 |
1,622.84 |
1,622.92 |
0.0K |
13:44 |
1,622.90 |
1,622.90 |
1,622.72 |
1,622.72 |
0.0K |
13:45 |
1,622.23 |
1,622.23 |
1,621.73 |
1,622.06 |
0.0K |
13:46 |
1,622.18 |
1,622.18 |
1,621.68 |
1,622.02 |
0.0K |
13:47 |
1,622.23 |
1,622.64 |
1,622.23 |
1,622.64 |
0.0K |
13:48 |
1,622.69 |
1,622.77 |
1,622.28 |
1,622.28 |
0.0K |
13:49 |
1,622.41 |
1,622.48 |
1,621.99 |
1,621.99 |
0.0K |
13:50 |
1,621.77 |
1,621.77 |
1,621.31 |
1,621.31 |
0.0K |
13:51 |
1,621.20 |
1,621.20 |
1,620.90 |
1,620.90 |
0.0K |
13:52 |
1,621.01 |
1,621.21 |
1,620.91 |
1,621.21 |
0.0K |
13:53 |
1,621.22 |
1,621.37 |
1,621.22 |
1,621.36 |
0.0K |
13:54 |
1,620.67 |
1,620.67 |
1,620.19 |
1,620.19 |
0.0K |
13:55 |
1,619.77 |
1,619.77 |
1,619.21 |
1,619.21 |
0.0K |
13:56 |
1,618.83 |
1,618.83 |
1,618.72 |
1,618.77 |
0.0K |
13:57 |
1,618.75 |
1,618.87 |
1,617.90 |
1,617.90 |
0.0K |
13:58 |
1,617.66 |
1,617.69 |
1,617.63 |
1,617.66 |
0.0K |
13:59 |
1,617.48 |
1,617.48 |
1,617.12 |
1,617.30 |
0.0K |
14:00 |
1,617.30 |
1,617.62 |
1,617.30 |
1,617.62 |
0.0K |
14:01 |
1,617.57 |
1,618.09 |
1,617.52 |
1,617.52 |
0.0K |
14:02 |
1,617.23 |
1,617.23 |
1,616.78 |
1,616.81 |
0.0K |
14:03 |
1,616.73 |
1,617.80 |
1,616.73 |
1,617.80 |
0.0K |
14:04 |
1,617.90 |
1,618.05 |
1,617.78 |
1,618.05 |
0.0K |
14:05 |
1,617.78 |
1,617.86 |
1,617.78 |
1,617.86 |
0.0K |
14:06 |
1,617.73 |
1,618.65 |
1,617.73 |
1,618.65 |
0.0K |
14:07 |
1,618.77 |
1,619.28 |
1,618.77 |
1,619.13 |
0.0K |
14:08 |
1,619.23 |
1,619.78 |
1,619.23 |
1,619.78 |
0.0K |
14:09 |
1,620.00 |
1,620.51 |
1,620.00 |
1,620.42 |
0.0K |
14:10 |
1,619.91 |
1,619.91 |
1,618.83 |
1,618.83 |
0.0K |
14:11 |
1,618.51 |
1,618.62 |
1,618.32 |
1,618.62 |
0.0K |
14:12 |
1,618.90 |
1,618.99 |
1,618.90 |
1,618.94 |
0.0K |
14:13 |
1,618.92 |
1,619.40 |
1,618.92 |
1,619.40 |
0.0K |
14:14 |
1,619.65 |
1,620.54 |
1,619.65 |
1,620.54 |
0.0K |
14:15 |
1,620.66 |
1,621.25 |
1,620.66 |
1,621.25 |
0.0K |
14:16 |
1,621.44 |
1,621.44 |
1,621.32 |
1,621.32 |
0.0K |
14:17 |
1,621.30 |
1,621.30 |
1,620.70 |
1,620.70 |
0.0K |
14:18 |
1,620.67 |
1,621.65 |
1,620.67 |
1,621.65 |
0.0K |
14:19 |
1,621.73 |
1,621.96 |
1,621.57 |
1,621.96 |
0.0K |
14:20 |
1,622.12 |
1,622.12 |
1,621.53 |
1,621.53 |
0.0K |
14:21 |
1,621.74 |
1,621.74 |
1,621.51 |
1,621.51 |
0.0K |
14:22 |
1,621.37 |
1,621.46 |
1,621.32 |
1,621.32 |
0.0K |
14:23 |
1,621.49 |
1,621.90 |
1,621.49 |
1,621.90 |
0.0K |
14:24 |
1,621.78 |
1,621.86 |
1,621.77 |
1,621.86 |
0.0K |
14:25 |
1,621.65 |
1,621.65 |
1,621.45 |
1,621.47 |
0.0K |
14:26 |
1,621.47 |
1,621.62 |
1,620.94 |
1,620.94 |
0.0K |
14:27 |
1,621.02 |
1,621.16 |
1,621.02 |
1,621.16 |
0.0K |
14:28 |
1,621.79 |
1,621.84 |
1,621.56 |
1,621.57 |
0.0K |
14:29 |
1,621.75 |
1,621.75 |
1,621.71 |
1,621.74 |
0.0K |
14:30 |
1,621.66 |
1,621.91 |
1,621.59 |
1,621.91 |
0.0K |
14:31 |
1,621.83 |
1,621.83 |
1,621.52 |
1,621.52 |
0.0K |
14:32 |
1,621.52 |
1,621.67 |
1,621.52 |
1,621.58 |
0.0K |
14:33 |
1,621.55 |
1,621.55 |
1,620.74 |
1,620.74 |
0.0K |
14:34 |
1,620.19 |
1,620.19 |
1,619.65 |
1,619.65 |
0.0K |
14:35 |
1,619.44 |
1,619.44 |
1,619.28 |
1,619.40 |
0.0K |
14:36 |
1,619.39 |
1,619.39 |
1,619.02 |
1,619.19 |
0.0K |
14:37 |
1,619.16 |
1,619.16 |
1,618.65 |
1,618.65 |
0.0K |
14:38 |
1,618.50 |
1,618.66 |
1,618.40 |
1,618.66 |
0.0K |
14:39 |
1,618.71 |
1,619.35 |
1,618.71 |
1,619.35 |
0.0K |
14:40 |
1,619.27 |
1,619.27 |
1,618.77 |
1,618.84 |
0.0K |
14:41 |
1,618.77 |
1,619.60 |
1,618.77 |
1,619.60 |
0.0K |
14:42 |
1,619.51 |
1,619.51 |
1,619.12 |
1,619.19 |
0.0K |
14:43 |
1,619.22 |
1,619.35 |
1,619.06 |
1,619.35 |
0.0K |
14:44 |
1,619.90 |
1,619.90 |
1,619.25 |
1,619.25 |
0.0K |
14:45 |
1,619.39 |
1,620.46 |
1,619.39 |
1,620.46 |
0.0K |
14:46 |
1,620.37 |
1,620.37 |
1,620.24 |
1,620.35 |
0.0K |
14:47 |
1,620.24 |
1,620.31 |
1,619.98 |
1,620.31 |
0.0K |
14:48 |
1,620.83 |
1,620.83 |
1,620.71 |
1,620.83 |
0.0K |
14:49 |
1,620.42 |
1,620.50 |
1,620.31 |
1,620.32 |
0.0K |
14:50 |
1,620.36 |
1,620.53 |
1,620.30 |
1,620.53 |
0.0K |
14:51 |
1,620.39 |
1,620.39 |
1,619.97 |
1,620.26 |
0.0K |
14:52 |
1,620.60 |
1,621.12 |
1,620.60 |
1,621.01 |
0.0K |
14:53 |
1,620.85 |
1,620.85 |
1,620.61 |
1,620.61 |
0.0K |
14:54 |
1,620.54 |
1,621.04 |
1,620.54 |
1,620.99 |
0.0K |
14:55 |
1,620.87 |
1,621.34 |
1,620.87 |
1,621.34 |
0.0K |
14:56 |
1,621.60 |
1,622.49 |
1,621.60 |
1,622.49 |
0.0K |
14:57 |
1,622.67 |
1,622.78 |
1,622.67 |
1,622.78 |
0.0K |
14:58 |
1,622.74 |
1,623.40 |
1,622.74 |
1,623.40 |
0.0K |
14:59 |
1,623.44 |
1,623.44 |
1,622.79 |
1,622.79 |
0.0K |
15:00 |
1,622.63 |
1,622.63 |
1,621.79 |
1,621.90 |
0.0K |
15:01 |
1,621.97 |
1,622.09 |
1,621.93 |
1,622.09 |
0.0K |
15:02 |
1,622.05 |
1,622.05 |
1,621.91 |
1,621.96 |
0.0K |
15:03 |
1,622.12 |
1,622.75 |
1,622.12 |
1,622.75 |
0.0K |
15:04 |
1,622.87 |
1,623.47 |
1,622.87 |
1,623.47 |
0.0K |
15:05 |
1,623.28 |
1,623.28 |
1,622.73 |
1,622.73 |
0.0K |
15:06 |
1,622.51 |
1,622.61 |
1,622.49 |
1,622.61 |
0.0K |
15:07 |
1,622.74 |
1,622.85 |
1,622.63 |
1,622.85 |
0.0K |
15:08 |
1,622.86 |
1,623.02 |
1,622.60 |
1,622.95 |
0.0K |
15:09 |
1,622.99 |
1,623.02 |
1,622.82 |
1,622.91 |
0.0K |
15:10 |
1,623.00 |
1,623.12 |
1,623.00 |
1,623.12 |
0.0K |
15:11 |
1,622.94 |
1,622.94 |
1,622.22 |
1,622.22 |
0.0K |
15:12 |
1,622.23 |
1,622.59 |
1,622.06 |
1,622.59 |
0.0K |
15:13 |
1,622.53 |
1,622.53 |
1,621.74 |
1,621.74 |
0.0K |
15:14 |
1,621.29 |
1,621.32 |
1,621.14 |
1,621.14 |
0.0K |
15:15 |
1,620.93 |
1,621.95 |
1,620.93 |
1,621.95 |
0.0K |
15:16 |
1,622.02 |
1,622.36 |
1,622.02 |
1,622.36 |
0.0K |
15:17 |
1,621.94 |
1,622.14 |
1,621.94 |
1,622.09 |
0.0K |
15:18 |
1,622.13 |
1,622.65 |
1,622.13 |
1,622.65 |
0.0K |
15:19 |
1,622.55 |
1,622.63 |
1,622.17 |
1,622.17 |
0.0K |
15:20 |
1,622.19 |
1,622.19 |
1,621.11 |
1,621.11 |
0.0K |
15:21 |
1,621.03 |
1,621.36 |
1,621.03 |
1,621.36 |
0.0K |
15:22 |
1,621.29 |
1,621.29 |
1,621.07 |
1,621.07 |
0.0K |
15:23 |
1,620.77 |
1,620.94 |
1,620.41 |
1,620.94 |
0.0K |
15:24 |
1,620.76 |
1,621.17 |
1,620.76 |
1,620.99 |
0.0K |
15:25 |
1,620.70 |
1,621.08 |
1,620.70 |
1,621.08 |
0.0K |
15:26 |
1,620.97 |
1,620.99 |
1,620.84 |
1,620.84 |
0.0K |
15:27 |
1,620.75 |
1,621.01 |
1,620.75 |
1,621.01 |
0.0K |
15:28 |
1,620.82 |
1,620.99 |
1,620.82 |
1,620.99 |
0.0K |
15:29 |
1,621.14 |
1,621.14 |
1,620.81 |
1,620.81 |
0.0K |
15:30 |
1,620.94 |
1,620.97 |
1,620.67 |
1,620.67 |
0.0K |
15:31 |
1,620.63 |
1,620.69 |
1,620.58 |
1,620.69 |
0.0K |
15:32 |
1,620.62 |
1,620.65 |
1,620.31 |
1,620.31 |
0.0K |
15:33 |
1,620.11 |
1,620.15 |
1,619.94 |
1,619.94 |
0.0K |
15:34 |
1,619.80 |
1,619.80 |
1,619.34 |
1,619.35 |
0.0K |
15:35 |
1,618.99 |
1,619.47 |
1,618.99 |
1,619.47 |
0.0K |
15:36 |
1,619.51 |
1,619.51 |
1,618.97 |
1,618.97 |
0.0K |
15:37 |
1,619.30 |
1,619.30 |
1,618.65 |
1,618.65 |
0.0K |
15:38 |
1,618.34 |
1,618.34 |
1,618.13 |
1,618.19 |
0.0K |
15:39 |
1,617.98 |
1,617.98 |
1,617.40 |
1,617.54 |
0.0K |
15:40 |
1,617.43 |
1,617.43 |
1,616.89 |
1,616.89 |
0.0K |
15:41 |
1,616.90 |
1,616.90 |
1,616.73 |
1,616.89 |
0.0K |
15:42 |
1,616.84 |
1,617.13 |
1,616.15 |
1,616.15 |
0.0K |
15:43 |
1,616.15 |
1,616.76 |
1,616.15 |
1,616.76 |
0.0K |
15:44 |
1,616.67 |
1,617.18 |
1,616.67 |
1,617.18 |
0.0K |
15:45 |
1,617.04 |
1,617.04 |
1,616.54 |
1,616.54 |
0.0K |
15:46 |
1,616.31 |
1,616.90 |
1,616.31 |
1,616.90 |
0.0K |
15:47 |
1,616.82 |
1,616.97 |
1,616.65 |
1,616.97 |
0.0K |
15:48 |
1,617.04 |
1,617.11 |
1,617.01 |
1,617.05 |
0.0K |
15:49 |
1,616.76 |
1,617.07 |
1,615.94 |
1,615.94 |
0.0K |
15:50 |
1,615.79 |
1,615.87 |
1,615.68 |
1,615.87 |
0.0K |
15:51 |
1,615.65 |
1,616.11 |
1,615.47 |
1,616.11 |
0.0K |
15:52 |
1,615.83 |
1,616.05 |
1,615.67 |
1,615.86 |
0.0K |
15:53 |
1,615.66 |
1,615.82 |
1,615.16 |
1,615.16 |
0.0K |
15:54 |
1,615.13 |
1,615.56 |
1,615.13 |
1,615.56 |
0.0K |
15:55 |
1,616.06 |
1,617.96 |
1,616.06 |
1,617.96 |
0.0K |
15:56 |
1,617.09 |
1,617.09 |
1,616.49 |
1,616.58 |
0.0K |
15:57 |
1,617.08 |
1,617.39 |
1,616.81 |
1,616.81 |
0.0K |
15:58 |
1,617.05 |
1,617.97 |
1,617.05 |
1,617.97 |
0.0K |
15:59 |
1,617.89 |
1,617.91 |
1,617.68 |
1,617.79 |
0.0K |
16:00 |
1,617.27 |
1,617.27 |
1,617.25 |
1,617.25 |
0.0K |
16:01 |
1,617.25 |
1,617.30 |
1,617.16 |
1,617.24 |
0.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|