| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,220.92 |
1,220.92 |
1,213.12 |
1,213.44 |
0.0K |
| 09:31 |
1,212.48 |
1,214.07 |
1,212.08 |
1,214.07 |
0.0K |
| 09:32 |
1,213.65 |
1,213.65 |
1,206.95 |
1,206.95 |
0.0K |
| 09:33 |
1,207.89 |
1,208.53 |
1,207.41 |
1,208.53 |
0.0K |
| 09:34 |
1,208.52 |
1,208.61 |
1,207.83 |
1,207.83 |
0.0K |
| 09:35 |
1,207.82 |
1,207.82 |
1,206.48 |
1,207.44 |
0.0K |
| 09:36 |
1,207.44 |
1,208.02 |
1,206.93 |
1,208.02 |
0.0K |
| 09:37 |
1,207.74 |
1,209.14 |
1,207.74 |
1,208.75 |
0.0K |
| 09:38 |
1,208.60 |
1,209.48 |
1,208.60 |
1,209.48 |
0.0K |
| 09:39 |
1,209.61 |
1,210.79 |
1,209.61 |
1,210.79 |
0.0K |
| 09:40 |
1,210.82 |
1,210.82 |
1,208.54 |
1,208.54 |
0.0K |
| 09:41 |
1,208.55 |
1,209.40 |
1,208.55 |
1,209.15 |
0.0K |
| 09:42 |
1,209.54 |
1,209.97 |
1,209.54 |
1,209.73 |
0.0K |
| 09:43 |
1,210.48 |
1,211.28 |
1,210.17 |
1,211.28 |
0.0K |
| 09:44 |
1,211.68 |
1,212.54 |
1,211.68 |
1,212.54 |
0.0K |
| 09:45 |
1,212.31 |
1,213.77 |
1,212.31 |
1,213.77 |
0.0K |
| 09:46 |
1,213.93 |
1,214.10 |
1,213.80 |
1,214.10 |
0.0K |
| 09:47 |
1,214.21 |
1,215.31 |
1,214.21 |
1,214.73 |
0.0K |
| 09:48 |
1,214.83 |
1,216.31 |
1,214.83 |
1,216.31 |
0.0K |
| 09:49 |
1,216.41 |
1,216.41 |
1,215.06 |
1,215.06 |
0.0K |
| 09:50 |
1,215.06 |
1,215.17 |
1,214.29 |
1,214.29 |
0.0K |
| 09:51 |
1,214.12 |
1,215.19 |
1,214.12 |
1,214.84 |
0.0K |
| 09:52 |
1,215.16 |
1,215.16 |
1,214.73 |
1,214.73 |
0.0K |
| 09:53 |
1,214.82 |
1,214.82 |
1,213.89 |
1,213.89 |
0.0K |
| 09:54 |
1,213.69 |
1,213.87 |
1,213.51 |
1,213.68 |
0.0K |
| 09:55 |
1,213.49 |
1,213.85 |
1,213.49 |
1,213.61 |
0.0K |
| 09:56 |
1,213.01 |
1,213.64 |
1,213.01 |
1,213.64 |
0.0K |
| 09:57 |
1,213.42 |
1,213.42 |
1,212.98 |
1,213.05 |
0.0K |
| 09:58 |
1,212.77 |
1,212.99 |
1,212.64 |
1,212.99 |
0.0K |
| 09:59 |
1,212.99 |
1,212.99 |
1,211.68 |
1,211.87 |
0.0K |
| 10:00 |
1,212.46 |
1,213.20 |
1,212.26 |
1,212.26 |
0.0K |
| 10:01 |
1,212.20 |
1,212.20 |
1,211.36 |
1,211.36 |
0.0K |
| 10:02 |
1,211.34 |
1,211.87 |
1,211.12 |
1,211.12 |
0.0K |
| 10:03 |
1,210.23 |
1,210.25 |
1,209.98 |
1,210.16 |
0.0K |
| 10:04 |
1,210.17 |
1,210.64 |
1,210.17 |
1,210.64 |
0.0K |
| 10:05 |
1,210.76 |
1,211.32 |
1,210.76 |
1,211.32 |
0.0K |
| 10:06 |
1,210.94 |
1,210.94 |
1,209.82 |
1,209.82 |
0.0K |
| 10:07 |
1,209.72 |
1,209.72 |
1,207.74 |
1,207.74 |
0.0K |
| 10:08 |
1,206.80 |
1,206.80 |
1,205.43 |
1,205.49 |
0.0K |
| 10:09 |
1,205.36 |
1,205.36 |
1,204.24 |
1,204.24 |
0.0K |
| 10:10 |
1,204.18 |
1,204.18 |
1,203.76 |
1,203.76 |
0.0K |
| 10:11 |
1,203.86 |
1,204.56 |
1,203.69 |
1,204.45 |
0.0K |
| 10:12 |
1,203.67 |
1,204.33 |
1,203.26 |
1,204.33 |
0.0K |
| 10:13 |
1,204.16 |
1,204.55 |
1,204.16 |
1,204.41 |
0.0K |
| 10:14 |
1,204.99 |
1,204.99 |
1,204.43 |
1,204.43 |
0.0K |
| 10:15 |
1,204.44 |
1,204.44 |
1,203.59 |
1,203.59 |
0.0K |
| 10:16 |
1,202.67 |
1,203.68 |
1,202.65 |
1,203.68 |
0.0K |
| 10:17 |
1,203.85 |
1,204.61 |
1,203.85 |
1,204.61 |
0.0K |
| 10:18 |
1,204.75 |
1,205.32 |
1,204.75 |
1,204.84 |
0.0K |
| 10:19 |
1,204.94 |
1,204.94 |
1,204.40 |
1,204.40 |
0.0K |
| 10:20 |
1,204.50 |
1,204.91 |
1,204.24 |
1,204.82 |
0.0K |
| 10:21 |
1,205.19 |
1,205.29 |
1,204.99 |
1,205.29 |
0.0K |
| 10:22 |
1,205.44 |
1,205.95 |
1,205.44 |
1,205.82 |
0.0K |
| 10:23 |
1,205.97 |
1,206.01 |
1,205.88 |
1,206.01 |
0.0K |
| 10:24 |
1,206.02 |
1,206.02 |
1,205.35 |
1,205.35 |
0.0K |
| 10:25 |
1,205.29 |
1,205.29 |
1,205.01 |
1,205.04 |
0.0K |
| 10:26 |
1,205.43 |
1,205.43 |
1,204.26 |
1,204.26 |
0.0K |
| 10:27 |
1,203.80 |
1,203.96 |
1,203.80 |
1,203.96 |
0.0K |
| 10:28 |
1,203.23 |
1,203.28 |
1,203.12 |
1,203.28 |
0.0K |
| 10:29 |
1,203.17 |
1,203.46 |
1,203.17 |
1,203.20 |
0.0K |
| 10:30 |
1,203.03 |
1,203.03 |
1,201.93 |
1,201.93 |
0.0K |
| 10:31 |
1,201.79 |
1,202.91 |
1,201.79 |
1,202.91 |
0.0K |
| 10:32 |
1,202.86 |
1,203.01 |
1,202.68 |
1,203.01 |
0.0K |
| 10:33 |
1,202.86 |
1,202.86 |
1,202.35 |
1,202.35 |
0.0K |
| 10:34 |
1,202.36 |
1,202.36 |
1,201.58 |
1,201.65 |
0.0K |
| 10:35 |
1,201.20 |
1,201.20 |
1,200.76 |
1,201.01 |
0.0K |
| 10:36 |
1,201.62 |
1,201.96 |
1,201.62 |
1,201.96 |
0.0K |
| 10:37 |
1,201.93 |
1,202.75 |
1,201.93 |
1,202.63 |
0.0K |
| 10:38 |
1,202.70 |
1,202.70 |
1,202.46 |
1,202.46 |
0.0K |
| 10:39 |
1,201.73 |
1,201.73 |
1,201.40 |
1,201.67 |
0.0K |
| 10:40 |
1,201.53 |
1,201.57 |
1,201.48 |
1,201.48 |
0.0K |
| 10:41 |
1,201.38 |
1,201.43 |
1,201.18 |
1,201.43 |
0.0K |
| 10:42 |
1,201.40 |
1,201.40 |
1,200.41 |
1,200.41 |
0.0K |
| 10:43 |
1,200.37 |
1,200.37 |
1,199.67 |
1,199.67 |
0.0K |
| 10:44 |
1,199.65 |
1,199.80 |
1,199.65 |
1,199.69 |
0.0K |
| 10:45 |
1,199.71 |
1,200.17 |
1,199.71 |
1,200.17 |
0.0K |
| 10:46 |
1,200.41 |
1,201.74 |
1,200.41 |
1,201.74 |
0.0K |
| 10:47 |
1,201.68 |
1,201.84 |
1,201.65 |
1,201.70 |
0.0K |
| 10:48 |
1,201.06 |
1,201.06 |
1,200.62 |
1,200.73 |
0.0K |
| 10:49 |
1,200.82 |
1,201.33 |
1,200.82 |
1,201.33 |
0.0K |
| 10:50 |
1,201.14 |
1,201.14 |
1,200.44 |
1,200.44 |
0.0K |
| 10:51 |
1,199.97 |
1,200.24 |
1,199.97 |
1,200.05 |
0.0K |
| 10:52 |
1,199.98 |
1,200.34 |
1,199.98 |
1,200.20 |
0.0K |
| 10:53 |
1,200.39 |
1,201.31 |
1,200.39 |
1,201.31 |
0.0K |
| 10:54 |
1,201.25 |
1,201.74 |
1,201.21 |
1,201.74 |
0.0K |
| 10:55 |
1,201.53 |
1,201.56 |
1,201.52 |
1,201.54 |
0.0K |
| 10:56 |
1,201.63 |
1,201.68 |
1,201.55 |
1,201.68 |
0.0K |
| 10:57 |
1,201.85 |
1,201.93 |
1,201.85 |
1,201.93 |
0.0K |
| 10:58 |
1,201.96 |
1,202.44 |
1,201.96 |
1,202.44 |
0.0K |
| 10:59 |
1,202.64 |
1,202.64 |
1,202.58 |
1,202.58 |
0.0K |
| 11:00 |
1,202.49 |
1,202.95 |
1,202.49 |
1,202.95 |
0.0K |
| 11:01 |
1,202.45 |
1,203.62 |
1,202.45 |
1,203.45 |
0.0K |
| 11:02 |
1,203.24 |
1,204.18 |
1,203.24 |
1,204.18 |
0.0K |
| 11:03 |
1,204.34 |
1,204.46 |
1,203.79 |
1,203.79 |
0.0K |
| 11:04 |
1,203.71 |
1,203.71 |
1,203.54 |
1,203.54 |
0.0K |
| 11:05 |
1,203.40 |
1,203.80 |
1,203.40 |
1,203.77 |
0.0K |
| 11:06 |
1,203.54 |
1,203.71 |
1,203.54 |
1,203.56 |
0.0K |
| 11:07 |
1,203.72 |
1,204.18 |
1,203.58 |
1,204.18 |
0.0K |
| 11:08 |
1,203.93 |
1,204.24 |
1,203.72 |
1,204.24 |
0.0K |
| 11:09 |
1,204.69 |
1,204.87 |
1,204.48 |
1,204.48 |
0.0K |
| 11:10 |
1,203.64 |
1,203.64 |
1,203.41 |
1,203.41 |
0.0K |
| 11:11 |
1,203.11 |
1,203.36 |
1,203.11 |
1,203.19 |
0.0K |
| 11:12 |
1,202.90 |
1,202.90 |
1,202.46 |
1,202.46 |
0.0K |
| 11:13 |
1,201.95 |
1,201.98 |
1,201.69 |
1,201.69 |
0.0K |
| 11:14 |
1,201.61 |
1,201.76 |
1,201.61 |
1,201.76 |
0.0K |
| 11:15 |
1,201.77 |
1,201.77 |
1,201.45 |
1,201.45 |
0.0K |
| 11:16 |
1,200.97 |
1,201.24 |
1,200.97 |
1,201.24 |
0.0K |
| 11:17 |
1,201.56 |
1,201.77 |
1,201.49 |
1,201.69 |
0.0K |
| 11:18 |
1,201.67 |
1,201.67 |
1,201.51 |
1,201.51 |
0.0K |
| 11:19 |
1,201.57 |
1,201.57 |
1,201.34 |
1,201.37 |
0.0K |
| 11:20 |
1,201.87 |
1,201.87 |
1,201.65 |
1,201.65 |
0.0K |
| 11:21 |
1,201.65 |
1,201.84 |
1,201.65 |
1,201.84 |
0.0K |
| 11:22 |
1,201.86 |
1,201.90 |
1,201.16 |
1,201.17 |
0.0K |
| 11:23 |
1,201.06 |
1,201.06 |
1,200.65 |
1,200.65 |
0.0K |
| 11:24 |
1,200.98 |
1,201.51 |
1,200.98 |
1,201.51 |
0.0K |
| 11:25 |
1,201.64 |
1,201.81 |
1,201.64 |
1,201.78 |
0.0K |
| 11:26 |
1,201.80 |
1,202.02 |
1,201.67 |
1,201.99 |
0.0K |
| 11:27 |
1,201.88 |
1,202.00 |
1,201.77 |
1,202.00 |
0.0K |
| 11:28 |
1,202.21 |
1,203.12 |
1,202.21 |
1,203.12 |
0.0K |
| 11:29 |
1,203.35 |
1,203.47 |
1,203.32 |
1,203.47 |
0.0K |
| 11:30 |
1,203.74 |
1,204.17 |
1,203.74 |
1,204.17 |
0.0K |
| 11:31 |
1,204.25 |
1,204.25 |
1,204.01 |
1,204.01 |
0.0K |
| 11:32 |
1,203.99 |
1,204.24 |
1,203.86 |
1,203.86 |
0.0K |
| 11:33 |
1,203.61 |
1,203.85 |
1,203.61 |
1,203.85 |
0.0K |
| 11:34 |
1,203.97 |
1,204.36 |
1,203.97 |
1,204.00 |
0.0K |
| 11:35 |
1,203.96 |
1,203.96 |
1,203.57 |
1,203.57 |
0.0K |
| 11:36 |
1,203.47 |
1,203.47 |
1,202.61 |
1,202.66 |
0.0K |
| 11:37 |
1,202.79 |
1,203.04 |
1,202.79 |
1,203.04 |
0.0K |
| 11:38 |
1,202.99 |
1,202.99 |
1,202.88 |
1,202.96 |
0.0K |
| 11:39 |
1,202.98 |
1,203.33 |
1,202.92 |
1,202.92 |
0.0K |
| 11:40 |
1,203.03 |
1,203.19 |
1,202.94 |
1,203.19 |
0.0K |
| 11:41 |
1,203.00 |
1,203.28 |
1,202.90 |
1,203.28 |
0.0K |
| 11:42 |
1,203.06 |
1,203.13 |
1,203.04 |
1,203.04 |
0.0K |
| 11:43 |
1,203.14 |
1,203.16 |
1,203.02 |
1,203.16 |
0.0K |
| 11:44 |
1,203.22 |
1,203.67 |
1,203.22 |
1,203.67 |
0.0K |
| 11:45 |
1,203.74 |
1,203.93 |
1,203.74 |
1,203.93 |
0.0K |
| 11:46 |
1,203.78 |
1,203.81 |
1,203.30 |
1,203.30 |
0.0K |
| 11:47 |
1,203.04 |
1,203.04 |
1,202.35 |
1,202.35 |
0.0K |
| 11:48 |
1,202.05 |
1,202.24 |
1,201.68 |
1,201.68 |
0.0K |
| 11:49 |
1,201.76 |
1,201.89 |
1,201.66 |
1,201.89 |
0.0K |
| 11:50 |
1,201.95 |
1,202.43 |
1,201.95 |
1,202.32 |
0.0K |
| 11:51 |
1,202.28 |
1,202.28 |
1,201.85 |
1,201.85 |
0.0K |
| 11:52 |
1,201.75 |
1,201.75 |
1,201.03 |
1,201.03 |
0.0K |
| 11:53 |
1,200.98 |
1,201.11 |
1,200.98 |
1,201.11 |
0.0K |
| 11:54 |
1,200.96 |
1,201.02 |
1,200.87 |
1,200.87 |
0.0K |
| 11:55 |
1,200.84 |
1,201.56 |
1,200.84 |
1,201.56 |
0.0K |
| 11:56 |
1,201.54 |
1,201.65 |
1,201.37 |
1,201.65 |
0.0K |
| 11:57 |
1,201.80 |
1,202.07 |
1,201.80 |
1,202.07 |
0.0K |
| 11:58 |
1,202.10 |
1,202.19 |
1,202.10 |
1,202.19 |
0.0K |
| 11:59 |
1,202.11 |
1,202.21 |
1,202.05 |
1,202.09 |
0.0K |
| 12:00 |
1,201.99 |
1,202.38 |
1,201.99 |
1,202.38 |
0.0K |
| 12:01 |
1,202.52 |
1,203.24 |
1,202.52 |
1,203.12 |
0.0K |
| 12:02 |
1,203.13 |
1,204.03 |
1,203.13 |
1,204.03 |
0.0K |
| 12:03 |
1,204.20 |
1,204.93 |
1,204.20 |
1,204.93 |
0.0K |
| 12:04 |
1,205.01 |
1,205.09 |
1,204.99 |
1,204.99 |
0.0K |
| 12:05 |
1,204.68 |
1,204.73 |
1,204.51 |
1,204.51 |
0.0K |
| 12:06 |
1,204.56 |
1,204.56 |
1,204.34 |
1,204.34 |
0.0K |
| 12:07 |
1,204.43 |
1,204.43 |
1,204.11 |
1,204.23 |
0.0K |
| 12:08 |
1,204.26 |
1,204.29 |
1,204.04 |
1,204.04 |
0.0K |
| 12:09 |
1,204.79 |
1,204.79 |
1,204.76 |
1,204.79 |
0.0K |
| 12:10 |
1,204.83 |
1,205.06 |
1,204.73 |
1,204.73 |
0.0K |
| 12:11 |
1,204.91 |
1,205.56 |
1,204.91 |
1,205.56 |
0.0K |
| 12:12 |
1,205.51 |
1,205.53 |
1,205.34 |
1,205.34 |
0.0K |
| 12:13 |
1,205.38 |
1,205.55 |
1,205.27 |
1,205.27 |
0.0K |
| 12:14 |
1,205.24 |
1,205.96 |
1,205.24 |
1,205.96 |
0.0K |
| 12:15 |
1,205.98 |
1,206.01 |
1,205.88 |
1,205.88 |
0.0K |
| 12:16 |
1,206.01 |
1,206.09 |
1,206.01 |
1,206.05 |
0.0K |
| 12:17 |
1,205.87 |
1,206.40 |
1,205.87 |
1,206.40 |
0.0K |
| 12:18 |
1,206.51 |
1,206.51 |
1,206.21 |
1,206.21 |
0.0K |
| 12:19 |
1,205.95 |
1,205.95 |
1,204.97 |
1,204.97 |
0.0K |
| 12:20 |
1,204.93 |
1,204.93 |
1,204.33 |
1,204.33 |
0.0K |
| 12:21 |
1,204.63 |
1,204.87 |
1,204.63 |
1,204.87 |
0.0K |
| 12:22 |
1,204.81 |
1,204.81 |
1,204.55 |
1,204.59 |
0.0K |
| 12:23 |
1,204.42 |
1,204.46 |
1,204.29 |
1,204.29 |
0.0K |
| 12:24 |
1,204.21 |
1,204.21 |
1,203.48 |
1,203.48 |
0.0K |
| 12:25 |
1,203.41 |
1,203.41 |
1,203.22 |
1,203.22 |
0.0K |
| 12:26 |
1,203.36 |
1,203.76 |
1,203.36 |
1,203.76 |
0.0K |
| 12:27 |
1,203.68 |
1,203.68 |
1,203.43 |
1,203.63 |
0.0K |
| 12:28 |
1,203.64 |
1,203.80 |
1,203.64 |
1,203.75 |
0.0K |
| 12:29 |
1,203.73 |
1,203.73 |
1,203.46 |
1,203.46 |
0.0K |
| 12:30 |
1,203.55 |
1,203.55 |
1,203.43 |
1,203.43 |
0.0K |
| 12:31 |
1,203.29 |
1,203.29 |
1,202.83 |
1,202.93 |
0.0K |
| 12:32 |
1,202.97 |
1,202.97 |
1,202.77 |
1,202.96 |
0.0K |
| 12:33 |
1,202.97 |
1,203.01 |
1,202.93 |
1,203.01 |
0.0K |
| 12:34 |
1,202.91 |
1,202.91 |
1,202.06 |
1,202.06 |
0.0K |
| 12:35 |
1,201.91 |
1,201.91 |
1,201.49 |
1,201.49 |
0.0K |
| 12:36 |
1,201.28 |
1,201.28 |
1,200.87 |
1,200.90 |
0.0K |
| 12:37 |
1,200.57 |
1,200.57 |
1,199.65 |
1,199.65 |
0.0K |
| 12:38 |
1,199.65 |
1,199.77 |
1,199.65 |
1,199.77 |
0.0K |
| 12:39 |
1,199.85 |
1,200.12 |
1,199.83 |
1,199.83 |
0.0K |
| 12:40 |
1,199.66 |
1,199.66 |
1,198.96 |
1,198.96 |
0.0K |
| 12:41 |
1,199.20 |
1,199.20 |
1,198.81 |
1,198.85 |
0.0K |
| 12:42 |
1,199.20 |
1,199.41 |
1,199.20 |
1,199.24 |
0.0K |
| 12:43 |
1,199.24 |
1,199.59 |
1,199.24 |
1,199.59 |
0.0K |
| 12:44 |
1,199.65 |
1,199.88 |
1,199.65 |
1,199.81 |
0.0K |
| 12:45 |
1,200.12 |
1,200.12 |
1,199.89 |
1,199.96 |
0.0K |
| 12:46 |
1,199.82 |
1,200.02 |
1,199.82 |
1,200.02 |
0.0K |
| 12:47 |
1,200.15 |
1,200.15 |
1,199.85 |
1,199.85 |
0.0K |
| 12:48 |
1,199.67 |
1,199.96 |
1,199.67 |
1,199.96 |
0.0K |
| 12:49 |
1,200.28 |
1,200.74 |
1,200.28 |
1,200.74 |
0.0K |
| 12:50 |
1,200.73 |
1,200.93 |
1,200.73 |
1,200.93 |
0.0K |
| 12:51 |
1,200.88 |
1,200.95 |
1,200.81 |
1,200.81 |
0.0K |
| 12:52 |
1,200.72 |
1,200.72 |
1,200.42 |
1,200.42 |
0.0K |
| 12:53 |
1,200.41 |
1,200.53 |
1,200.38 |
1,200.45 |
0.0K |
| 12:54 |
1,200.36 |
1,200.36 |
1,200.12 |
1,200.26 |
0.0K |
| 12:55 |
1,200.36 |
1,200.44 |
1,200.29 |
1,200.36 |
0.0K |
| 12:56 |
1,200.38 |
1,200.49 |
1,200.35 |
1,200.49 |
0.0K |
| 12:57 |
1,200.49 |
1,200.57 |
1,200.44 |
1,200.57 |
0.0K |
| 12:58 |
1,200.61 |
1,200.93 |
1,200.61 |
1,200.93 |
0.0K |
| 12:59 |
1,200.98 |
1,202.08 |
1,200.98 |
1,202.08 |
0.0K |
| 13:00 |
1,202.07 |
1,202.48 |
1,202.07 |
1,202.48 |
0.0K |
| 13:01 |
1,202.45 |
1,202.75 |
1,202.43 |
1,202.43 |
0.0K |
| 13:02 |
1,202.27 |
1,202.27 |
1,201.67 |
1,201.67 |
0.0K |
| 13:03 |
1,201.72 |
1,201.81 |
1,201.68 |
1,201.79 |
0.0K |
| 13:04 |
1,201.79 |
1,201.86 |
1,201.66 |
1,201.66 |
0.0K |
| 13:05 |
1,201.80 |
1,202.00 |
1,201.69 |
1,201.69 |
0.0K |
| 13:06 |
1,201.69 |
1,202.25 |
1,201.69 |
1,202.25 |
0.0K |
| 13:07 |
1,202.33 |
1,202.42 |
1,202.27 |
1,202.27 |
0.0K |
| 13:08 |
1,202.32 |
1,202.32 |
1,202.25 |
1,202.25 |
0.0K |
| 13:09 |
1,202.25 |
1,202.46 |
1,202.25 |
1,202.46 |
0.0K |
| 13:10 |
1,202.59 |
1,202.75 |
1,202.30 |
1,202.30 |
0.0K |
| 13:11 |
1,202.22 |
1,202.22 |
1,201.91 |
1,201.91 |
0.0K |
| 13:12 |
1,201.61 |
1,201.61 |
1,201.45 |
1,201.50 |
0.0K |
| 13:13 |
1,201.69 |
1,201.79 |
1,201.69 |
1,201.72 |
0.0K |
| 13:14 |
1,201.70 |
1,201.84 |
1,201.60 |
1,201.60 |
0.0K |
| 13:15 |
1,201.29 |
1,201.32 |
1,201.28 |
1,201.28 |
0.0K |
| 13:16 |
1,201.47 |
1,201.51 |
1,201.43 |
1,201.51 |
0.0K |
| 13:17 |
1,201.60 |
1,201.87 |
1,201.60 |
1,201.87 |
0.0K |
| 13:18 |
1,202.09 |
1,202.34 |
1,202.09 |
1,202.30 |
0.0K |
| 13:19 |
1,202.20 |
1,202.68 |
1,202.20 |
1,202.68 |
0.0K |
| 13:20 |
1,202.58 |
1,202.89 |
1,202.52 |
1,202.52 |
0.0K |
| 13:21 |
1,202.46 |
1,202.46 |
1,202.05 |
1,202.05 |
0.0K |
| 13:22 |
1,202.17 |
1,202.29 |
1,202.17 |
1,202.21 |
0.0K |
| 13:23 |
1,202.27 |
1,202.33 |
1,202.09 |
1,202.33 |
0.0K |
| 13:24 |
1,202.29 |
1,202.83 |
1,202.29 |
1,202.83 |
0.0K |
| 13:25 |
1,203.25 |
1,203.61 |
1,203.14 |
1,203.61 |
0.0K |
| 13:26 |
1,203.57 |
1,203.91 |
1,203.57 |
1,203.91 |
0.0K |
| 13:27 |
1,203.92 |
1,204.19 |
1,203.92 |
1,204.04 |
0.0K |
| 13:28 |
1,204.18 |
1,204.22 |
1,204.03 |
1,204.22 |
0.0K |
| 13:29 |
1,204.07 |
1,204.07 |
1,203.71 |
1,203.71 |
0.0K |
| 13:30 |
1,203.76 |
1,203.83 |
1,203.68 |
1,203.83 |
0.0K |
| 13:31 |
1,203.94 |
1,203.94 |
1,203.63 |
1,203.85 |
0.0K |
| 13:32 |
1,203.90 |
1,204.30 |
1,203.90 |
1,204.13 |
0.0K |
| 13:33 |
1,204.14 |
1,204.28 |
1,204.13 |
1,204.28 |
0.0K |
| 13:34 |
1,204.26 |
1,204.56 |
1,204.25 |
1,204.25 |
0.0K |
| 13:35 |
1,204.19 |
1,204.19 |
1,204.04 |
1,204.04 |
0.0K |
| 13:36 |
1,204.12 |
1,204.19 |
1,204.12 |
1,204.12 |
0.0K |
| 13:37 |
1,204.06 |
1,204.21 |
1,204.06 |
1,204.21 |
0.0K |
| 13:38 |
1,204.34 |
1,204.34 |
1,204.06 |
1,204.06 |
0.0K |
| 13:39 |
1,204.06 |
1,204.19 |
1,204.06 |
1,204.18 |
0.0K |
| 13:40 |
1,204.10 |
1,204.10 |
1,204.04 |
1,204.04 |
0.0K |
| 13:41 |
1,203.92 |
1,203.92 |
1,203.52 |
1,203.56 |
0.0K |
| 13:42 |
1,203.50 |
1,203.51 |
1,203.35 |
1,203.35 |
0.0K |
| 13:43 |
1,203.38 |
1,203.68 |
1,203.38 |
1,203.68 |
0.0K |
| 13:44 |
1,203.69 |
1,204.25 |
1,203.69 |
1,204.24 |
0.0K |
| 13:45 |
1,204.25 |
1,204.31 |
1,204.23 |
1,204.31 |
0.0K |
| 13:46 |
1,204.39 |
1,204.39 |
1,204.28 |
1,204.30 |
0.0K |
| 13:47 |
1,204.39 |
1,204.39 |
1,204.05 |
1,204.12 |
0.0K |
| 13:48 |
1,204.13 |
1,204.13 |
1,203.94 |
1,204.04 |
0.0K |
| 13:49 |
1,204.10 |
1,204.24 |
1,204.07 |
1,204.18 |
0.0K |
| 13:50 |
1,204.21 |
1,204.31 |
1,204.21 |
1,204.26 |
0.0K |
| 13:51 |
1,204.17 |
1,204.28 |
1,204.17 |
1,204.25 |
0.0K |
| 13:52 |
1,204.04 |
1,204.04 |
1,203.37 |
1,203.37 |
0.0K |
| 13:53 |
1,203.21 |
1,203.21 |
1,202.95 |
1,202.95 |
0.0K |
| 13:54 |
1,202.87 |
1,202.99 |
1,202.82 |
1,202.99 |
0.0K |
| 13:55 |
1,202.54 |
1,202.54 |
1,202.45 |
1,202.45 |
0.0K |
| 13:56 |
1,202.29 |
1,202.47 |
1,202.29 |
1,202.43 |
0.0K |
| 13:57 |
1,202.40 |
1,202.51 |
1,202.40 |
1,202.51 |
0.0K |
| 13:58 |
1,202.70 |
1,202.70 |
1,202.33 |
1,202.33 |
0.0K |
| 13:59 |
1,202.26 |
1,202.26 |
1,201.97 |
1,201.97 |
0.0K |
| 14:00 |
1,201.85 |
1,201.85 |
1,201.56 |
1,201.59 |
0.0K |
| 14:01 |
1,201.59 |
1,202.00 |
1,201.59 |
1,202.00 |
0.0K |
| 14:02 |
1,201.98 |
1,202.37 |
1,201.98 |
1,202.21 |
0.0K |
| 14:03 |
1,202.16 |
1,202.38 |
1,202.11 |
1,202.11 |
0.0K |
| 14:04 |
1,202.09 |
1,202.24 |
1,202.09 |
1,202.24 |
0.0K |
| 14:05 |
1,202.39 |
1,202.80 |
1,202.39 |
1,202.80 |
0.0K |
| 14:06 |
1,203.02 |
1,203.05 |
1,202.93 |
1,203.05 |
0.0K |
| 14:07 |
1,203.35 |
1,203.38 |
1,203.04 |
1,203.04 |
0.0K |
| 14:08 |
1,202.96 |
1,203.92 |
1,202.96 |
1,203.92 |
0.0K |
| 14:09 |
1,203.83 |
1,203.89 |
1,203.78 |
1,203.78 |
0.0K |
| 14:10 |
1,203.73 |
1,203.93 |
1,203.73 |
1,203.93 |
0.0K |
| 14:11 |
1,203.86 |
1,203.86 |
1,203.71 |
1,203.85 |
0.0K |
| 14:12 |
1,203.78 |
1,203.78 |
1,203.59 |
1,203.59 |
0.0K |
| 14:13 |
1,203.51 |
1,203.61 |
1,203.51 |
1,203.60 |
0.0K |
| 14:14 |
1,203.47 |
1,203.47 |
1,203.12 |
1,203.12 |
0.0K |
| 14:15 |
1,203.13 |
1,203.13 |
1,202.86 |
1,202.86 |
0.0K |
| 14:16 |
1,202.93 |
1,202.93 |
1,202.37 |
1,202.47 |
0.0K |
| 14:17 |
1,202.46 |
1,202.79 |
1,202.46 |
1,202.70 |
0.0K |
| 14:18 |
1,202.84 |
1,202.90 |
1,202.78 |
1,202.78 |
0.0K |
| 14:19 |
1,203.00 |
1,203.15 |
1,202.85 |
1,202.85 |
0.0K |
| 14:20 |
1,202.45 |
1,202.45 |
1,202.29 |
1,202.35 |
0.0K |
| 14:21 |
1,202.32 |
1,202.32 |
1,201.79 |
1,201.79 |
0.0K |
| 14:22 |
1,201.39 |
1,201.39 |
1,200.75 |
1,200.75 |
0.0K |
| 14:23 |
1,201.35 |
1,201.35 |
1,199.41 |
1,199.58 |
0.0K |
| 14:24 |
1,198.48 |
1,198.71 |
1,198.04 |
1,198.71 |
0.0K |
| 14:25 |
1,198.96 |
1,198.96 |
1,198.68 |
1,198.83 |
0.0K |
| 14:26 |
1,199.28 |
1,201.12 |
1,199.28 |
1,201.12 |
0.0K |
| 14:27 |
1,200.89 |
1,201.44 |
1,200.89 |
1,201.44 |
0.0K |
| 14:28 |
1,201.64 |
1,201.64 |
1,200.09 |
1,200.32 |
0.0K |
| 14:29 |
1,200.09 |
1,200.09 |
1,199.62 |
1,199.81 |
0.0K |
| 14:30 |
1,199.90 |
1,200.62 |
1,199.90 |
1,200.62 |
0.0K |
| 14:31 |
1,200.81 |
1,201.01 |
1,200.41 |
1,200.41 |
0.0K |
| 14:32 |
1,200.52 |
1,200.52 |
1,199.98 |
1,199.98 |
0.0K |
| 14:33 |
1,199.73 |
1,199.99 |
1,199.53 |
1,199.99 |
0.0K |
| 14:34 |
1,199.55 |
1,199.71 |
1,199.55 |
1,199.71 |
0.0K |
| 14:35 |
1,199.65 |
1,200.83 |
1,199.58 |
1,200.83 |
0.0K |
| 14:36 |
1,200.78 |
1,201.04 |
1,200.58 |
1,201.04 |
0.0K |
| 14:37 |
1,201.20 |
1,201.20 |
1,200.47 |
1,200.47 |
0.0K |
| 14:38 |
1,200.50 |
1,200.99 |
1,200.33 |
1,200.99 |
0.0K |
| 14:39 |
1,201.07 |
1,201.20 |
1,200.88 |
1,200.88 |
0.0K |
| 14:40 |
1,200.81 |
1,200.81 |
1,199.93 |
1,199.93 |
0.0K |
| 14:41 |
1,199.93 |
1,200.31 |
1,199.91 |
1,200.31 |
0.0K |
| 14:42 |
1,200.26 |
1,200.43 |
1,200.18 |
1,200.43 |
0.0K |
| 14:43 |
1,200.42 |
1,200.56 |
1,200.20 |
1,200.56 |
0.0K |
| 14:44 |
1,200.59 |
1,200.90 |
1,200.59 |
1,200.90 |
0.0K |
| 14:45 |
1,200.81 |
1,200.92 |
1,200.75 |
1,200.89 |
0.0K |
| 14:46 |
1,200.53 |
1,200.65 |
1,200.44 |
1,200.65 |
0.0K |
| 14:47 |
1,200.48 |
1,200.55 |
1,200.30 |
1,200.30 |
0.0K |
| 14:48 |
1,200.34 |
1,200.34 |
1,200.12 |
1,200.12 |
0.0K |
| 14:49 |
1,199.93 |
1,199.93 |
1,199.78 |
1,199.78 |
0.0K |
| 14:50 |
1,199.89 |
1,199.96 |
1,199.84 |
1,199.96 |
0.0K |
| 14:51 |
1,200.03 |
1,200.03 |
1,199.70 |
1,199.70 |
0.0K |
| 14:52 |
1,199.28 |
1,199.28 |
1,199.15 |
1,199.15 |
0.0K |
| 14:53 |
1,199.58 |
1,199.64 |
1,199.54 |
1,199.54 |
0.0K |
| 14:54 |
1,199.50 |
1,199.60 |
1,199.42 |
1,199.53 |
0.0K |
| 14:55 |
1,199.46 |
1,199.56 |
1,199.46 |
1,199.56 |
0.0K |
| 14:56 |
1,198.85 |
1,198.95 |
1,198.83 |
1,198.89 |
0.0K |
| 14:57 |
1,198.99 |
1,199.10 |
1,198.79 |
1,198.79 |
0.0K |
| 14:58 |
1,198.83 |
1,198.83 |
1,198.43 |
1,198.43 |
0.0K |
| 14:59 |
1,198.51 |
1,199.03 |
1,198.51 |
1,199.03 |
0.0K |
| 15:00 |
1,199.16 |
1,200.24 |
1,199.16 |
1,200.24 |
0.0K |
| 15:01 |
1,200.28 |
1,200.28 |
1,199.20 |
1,199.26 |
0.0K |
| 15:02 |
1,199.29 |
1,199.79 |
1,199.29 |
1,199.77 |
0.0K |
| 15:03 |
1,199.80 |
1,199.80 |
1,199.52 |
1,199.52 |
0.0K |
| 15:04 |
1,199.61 |
1,199.61 |
1,199.45 |
1,199.45 |
0.0K |
| 15:05 |
1,199.31 |
1,199.38 |
1,199.16 |
1,199.16 |
0.0K |
| 15:06 |
1,199.20 |
1,199.50 |
1,199.20 |
1,199.50 |
0.0K |
| 15:07 |
1,199.47 |
1,199.75 |
1,199.47 |
1,199.75 |
0.0K |
| 15:08 |
1,199.90 |
1,199.92 |
1,199.68 |
1,199.68 |
0.0K |
| 15:09 |
1,199.83 |
1,200.06 |
1,199.83 |
1,200.06 |
0.0K |
| 15:10 |
1,200.01 |
1,200.01 |
1,199.81 |
1,199.86 |
0.0K |
| 15:11 |
1,199.67 |
1,199.67 |
1,199.54 |
1,199.60 |
0.0K |
| 15:12 |
1,199.56 |
1,199.56 |
1,199.28 |
1,199.50 |
0.0K |
| 15:13 |
1,199.49 |
1,199.49 |
1,199.14 |
1,199.14 |
0.0K |
| 15:14 |
1,199.07 |
1,199.21 |
1,199.05 |
1,199.21 |
0.0K |
| 15:15 |
1,199.20 |
1,199.62 |
1,199.20 |
1,199.62 |
0.0K |
| 15:16 |
1,199.31 |
1,199.34 |
1,199.22 |
1,199.24 |
0.0K |
| 15:17 |
1,199.33 |
1,199.69 |
1,199.33 |
1,199.69 |
0.0K |
| 15:18 |
1,199.63 |
1,199.63 |
1,199.50 |
1,199.50 |
0.0K |
| 15:19 |
1,199.02 |
1,199.08 |
1,199.02 |
1,199.05 |
0.0K |
| 15:20 |
1,198.73 |
1,198.73 |
1,198.50 |
1,198.50 |
0.0K |
| 15:21 |
1,198.78 |
1,198.79 |
1,198.57 |
1,198.57 |
0.0K |
| 15:22 |
1,198.57 |
1,198.66 |
1,198.57 |
1,198.63 |
0.0K |
| 15:23 |
1,198.91 |
1,199.17 |
1,198.91 |
1,199.17 |
0.0K |
| 15:24 |
1,199.23 |
1,199.23 |
1,199.14 |
1,199.14 |
0.0K |
| 15:25 |
1,199.03 |
1,199.03 |
1,198.75 |
1,198.75 |
0.0K |
| 15:26 |
1,198.79 |
1,198.79 |
1,198.20 |
1,198.20 |
0.0K |
| 15:27 |
1,198.10 |
1,198.16 |
1,198.10 |
1,198.14 |
0.0K |
| 15:28 |
1,197.89 |
1,198.08 |
1,197.63 |
1,198.08 |
0.0K |
| 15:29 |
1,198.15 |
1,198.29 |
1,198.06 |
1,198.06 |
0.0K |
| 15:30 |
1,198.11 |
1,198.55 |
1,197.92 |
1,198.55 |
0.0K |
| 15:31 |
1,198.82 |
1,199.19 |
1,198.82 |
1,199.10 |
0.0K |
| 15:32 |
1,198.93 |
1,199.15 |
1,198.76 |
1,199.15 |
0.0K |
| 15:33 |
1,199.06 |
1,199.06 |
1,198.90 |
1,198.90 |
0.0K |
| 15:34 |
1,198.90 |
1,199.29 |
1,198.86 |
1,199.29 |
0.0K |
| 15:35 |
1,199.30 |
1,199.35 |
1,198.88 |
1,198.88 |
0.0K |
| 15:36 |
1,198.85 |
1,199.04 |
1,198.85 |
1,198.96 |
0.0K |
| 15:37 |
1,198.62 |
1,198.70 |
1,198.38 |
1,198.38 |
0.0K |
| 15:38 |
1,198.50 |
1,198.50 |
1,198.45 |
1,198.49 |
0.0K |
| 15:39 |
1,198.74 |
1,198.74 |
1,198.61 |
1,198.61 |
0.0K |
| 15:40 |
1,198.45 |
1,198.45 |
1,197.87 |
1,197.87 |
0.0K |
| 15:41 |
1,197.79 |
1,197.86 |
1,197.62 |
1,197.62 |
0.0K |
| 15:42 |
1,197.49 |
1,197.68 |
1,197.49 |
1,197.61 |
0.0K |
| 15:43 |
1,197.65 |
1,197.70 |
1,197.54 |
1,197.54 |
0.0K |
| 15:44 |
1,197.55 |
1,197.71 |
1,197.55 |
1,197.70 |
0.0K |
| 15:45 |
1,197.53 |
1,197.56 |
1,197.53 |
1,197.56 |
0.0K |
| 15:46 |
1,197.56 |
1,197.69 |
1,197.52 |
1,197.69 |
0.0K |
| 15:47 |
1,197.48 |
1,197.48 |
1,197.07 |
1,197.07 |
0.0K |
| 15:48 |
1,196.97 |
1,197.22 |
1,196.97 |
1,197.00 |
0.0K |
| 15:49 |
1,196.77 |
1,196.77 |
1,196.34 |
1,196.34 |
0.0K |
| 15:50 |
1,196.32 |
1,196.32 |
1,196.20 |
1,196.22 |
0.0K |
| 15:51 |
1,196.21 |
1,196.21 |
1,195.55 |
1,195.55 |
0.0K |
| 15:52 |
1,195.60 |
1,195.71 |
1,195.51 |
1,195.71 |
0.0K |
| 15:53 |
1,195.79 |
1,195.79 |
1,195.69 |
1,195.78 |
0.0K |
| 15:54 |
1,195.66 |
1,195.92 |
1,195.42 |
1,195.42 |
0.0K |
| 15:55 |
1,195.45 |
1,195.45 |
1,194.61 |
1,194.61 |
0.0K |
| 15:56 |
1,194.71 |
1,194.73 |
1,194.50 |
1,194.52 |
0.0K |
| 15:57 |
1,194.69 |
1,194.76 |
1,194.49 |
1,194.76 |
0.0K |
| 15:58 |
1,195.10 |
1,195.24 |
1,195.08 |
1,195.24 |
0.0K |
| 15:59 |
1,195.32 |
1,195.36 |
1,195.29 |
1,195.36 |
0.0K |
| 16:00 |
1,195.33 |
1,195.36 |
1,195.31 |
1,195.31 |
0.0K |
| 16:01 |
1,195.26 |
1,195.26 |
1,195.26 |
1,195.26 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|