| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,138.28 |
1,138.59 |
1,137.84 |
1,138.59 |
0.0K |
| 09:31 |
1,138.37 |
1,139.59 |
1,137.45 |
1,139.59 |
0.0K |
| 09:32 |
1,140.19 |
1,140.56 |
1,139.46 |
1,139.46 |
0.0K |
| 09:33 |
1,138.59 |
1,138.59 |
1,138.00 |
1,138.30 |
0.0K |
| 09:34 |
1,139.21 |
1,140.62 |
1,139.21 |
1,140.62 |
0.0K |
| 09:35 |
1,140.62 |
1,140.62 |
1,137.94 |
1,137.94 |
0.0K |
| 09:36 |
1,138.08 |
1,138.28 |
1,137.81 |
1,138.28 |
0.0K |
| 09:37 |
1,138.42 |
1,139.46 |
1,138.42 |
1,139.46 |
0.0K |
| 09:38 |
1,139.21 |
1,139.55 |
1,139.21 |
1,139.55 |
0.0K |
| 09:39 |
1,139.47 |
1,139.86 |
1,139.47 |
1,139.76 |
0.0K |
| 09:40 |
1,139.67 |
1,139.67 |
1,139.01 |
1,139.01 |
0.0K |
| 09:41 |
1,139.60 |
1,140.16 |
1,139.60 |
1,139.87 |
0.0K |
| 09:42 |
1,139.15 |
1,139.15 |
1,138.00 |
1,138.00 |
0.0K |
| 09:43 |
1,137.16 |
1,137.16 |
1,136.34 |
1,136.74 |
0.0K |
| 09:44 |
1,136.34 |
1,136.34 |
1,134.73 |
1,134.73 |
0.0K |
| 09:45 |
1,133.90 |
1,134.89 |
1,133.66 |
1,134.89 |
0.0K |
| 09:46 |
1,134.74 |
1,134.96 |
1,134.61 |
1,134.96 |
0.0K |
| 09:47 |
1,135.88 |
1,135.88 |
1,135.68 |
1,135.79 |
0.0K |
| 09:48 |
1,136.28 |
1,136.97 |
1,136.28 |
1,136.97 |
0.0K |
| 09:49 |
1,136.88 |
1,136.88 |
1,136.53 |
1,136.64 |
0.0K |
| 09:50 |
1,136.70 |
1,137.91 |
1,136.52 |
1,137.91 |
0.0K |
| 09:51 |
1,138.08 |
1,138.08 |
1,136.89 |
1,136.89 |
0.0K |
| 09:52 |
1,136.43 |
1,136.43 |
1,134.93 |
1,134.93 |
0.0K |
| 09:53 |
1,134.59 |
1,134.69 |
1,134.59 |
1,134.63 |
0.0K |
| 09:54 |
1,134.58 |
1,134.58 |
1,133.72 |
1,133.72 |
0.0K |
| 09:55 |
1,134.10 |
1,134.10 |
1,133.65 |
1,133.72 |
0.0K |
| 09:56 |
1,133.83 |
1,133.83 |
1,132.89 |
1,132.89 |
0.0K |
| 09:57 |
1,132.24 |
1,132.44 |
1,132.24 |
1,132.44 |
0.0K |
| 09:58 |
1,132.25 |
1,132.37 |
1,132.25 |
1,132.35 |
0.0K |
| 09:59 |
1,132.16 |
1,132.59 |
1,132.16 |
1,132.59 |
0.0K |
| 10:00 |
1,132.12 |
1,132.12 |
1,130.50 |
1,130.50 |
0.0K |
| 10:01 |
1,128.74 |
1,129.83 |
1,128.74 |
1,129.83 |
0.0K |
| 10:02 |
1,129.81 |
1,130.26 |
1,129.79 |
1,130.19 |
0.0K |
| 10:03 |
1,129.86 |
1,130.29 |
1,129.86 |
1,130.29 |
0.0K |
| 10:04 |
1,130.37 |
1,130.83 |
1,130.26 |
1,130.83 |
0.0K |
| 10:05 |
1,130.68 |
1,131.09 |
1,130.46 |
1,130.88 |
0.0K |
| 10:06 |
1,130.87 |
1,130.98 |
1,130.81 |
1,130.81 |
0.0K |
| 10:07 |
1,130.78 |
1,131.28 |
1,130.78 |
1,131.28 |
0.0K |
| 10:08 |
1,131.22 |
1,131.54 |
1,130.95 |
1,130.95 |
0.0K |
| 10:09 |
1,130.88 |
1,131.01 |
1,130.88 |
1,131.01 |
0.0K |
| 10:10 |
1,131.15 |
1,131.62 |
1,131.15 |
1,131.25 |
0.0K |
| 10:11 |
1,130.93 |
1,131.30 |
1,130.93 |
1,131.30 |
0.0K |
| 10:12 |
1,131.16 |
1,131.16 |
1,130.88 |
1,130.88 |
0.0K |
| 10:13 |
1,130.97 |
1,131.06 |
1,130.64 |
1,130.67 |
0.0K |
| 10:14 |
1,130.66 |
1,130.66 |
1,130.05 |
1,130.37 |
0.0K |
| 10:15 |
1,130.40 |
1,130.40 |
1,129.48 |
1,129.48 |
0.0K |
| 10:16 |
1,129.65 |
1,130.28 |
1,129.65 |
1,130.28 |
0.0K |
| 10:17 |
1,130.58 |
1,130.58 |
1,130.25 |
1,130.25 |
0.0K |
| 10:18 |
1,130.17 |
1,130.17 |
1,129.66 |
1,129.81 |
0.0K |
| 10:19 |
1,129.65 |
1,129.65 |
1,129.01 |
1,129.12 |
0.0K |
| 10:20 |
1,129.24 |
1,129.93 |
1,129.24 |
1,129.72 |
0.0K |
| 10:21 |
1,129.49 |
1,129.59 |
1,129.28 |
1,129.43 |
0.0K |
| 10:22 |
1,129.40 |
1,129.48 |
1,129.31 |
1,129.31 |
0.0K |
| 10:23 |
1,129.21 |
1,129.21 |
1,128.82 |
1,128.87 |
0.0K |
| 10:24 |
1,128.97 |
1,129.57 |
1,128.97 |
1,129.57 |
0.0K |
| 10:25 |
1,129.09 |
1,130.08 |
1,129.09 |
1,129.92 |
0.0K |
| 10:26 |
1,129.70 |
1,129.70 |
1,128.91 |
1,128.91 |
0.0K |
| 10:27 |
1,128.83 |
1,128.83 |
1,128.49 |
1,128.53 |
0.0K |
| 10:28 |
1,128.84 |
1,129.55 |
1,128.84 |
1,129.55 |
0.0K |
| 10:29 |
1,129.61 |
1,129.86 |
1,129.56 |
1,129.86 |
0.0K |
| 10:30 |
1,129.70 |
1,129.78 |
1,129.58 |
1,129.58 |
0.0K |
| 10:31 |
1,129.54 |
1,130.32 |
1,129.54 |
1,130.32 |
0.0K |
| 10:32 |
1,130.51 |
1,130.71 |
1,130.19 |
1,130.19 |
0.0K |
| 10:33 |
1,130.21 |
1,130.67 |
1,130.21 |
1,130.44 |
0.0K |
| 10:34 |
1,130.39 |
1,130.84 |
1,130.39 |
1,130.63 |
0.0K |
| 10:35 |
1,130.23 |
1,130.38 |
1,130.20 |
1,130.20 |
0.0K |
| 10:36 |
1,130.10 |
1,130.10 |
1,129.52 |
1,129.52 |
0.0K |
| 10:37 |
1,129.50 |
1,129.95 |
1,129.50 |
1,129.94 |
0.0K |
| 10:38 |
1,130.53 |
1,132.11 |
1,130.53 |
1,132.11 |
0.0K |
| 10:39 |
1,132.52 |
1,132.75 |
1,132.52 |
1,132.75 |
0.0K |
| 10:40 |
1,132.34 |
1,132.54 |
1,132.34 |
1,132.47 |
0.0K |
| 10:41 |
1,132.41 |
1,132.44 |
1,132.28 |
1,132.28 |
0.0K |
| 10:42 |
1,132.35 |
1,132.35 |
1,132.12 |
1,132.12 |
0.0K |
| 10:43 |
1,132.09 |
1,132.48 |
1,132.09 |
1,132.41 |
0.0K |
| 10:44 |
1,132.57 |
1,133.30 |
1,132.50 |
1,133.30 |
0.0K |
| 10:45 |
1,133.69 |
1,133.71 |
1,133.57 |
1,133.67 |
0.0K |
| 10:46 |
1,133.43 |
1,133.43 |
1,133.03 |
1,133.38 |
0.0K |
| 10:47 |
1,133.35 |
1,133.58 |
1,133.17 |
1,133.17 |
0.0K |
| 10:48 |
1,133.10 |
1,133.15 |
1,133.02 |
1,133.07 |
0.0K |
| 10:49 |
1,133.14 |
1,133.20 |
1,133.01 |
1,133.01 |
0.0K |
| 10:50 |
1,132.80 |
1,132.94 |
1,132.80 |
1,132.87 |
0.0K |
| 10:51 |
1,133.26 |
1,133.26 |
1,132.54 |
1,132.54 |
0.0K |
| 10:52 |
1,132.20 |
1,132.20 |
1,131.73 |
1,131.73 |
0.0K |
| 10:53 |
1,131.78 |
1,131.79 |
1,131.74 |
1,131.74 |
0.0K |
| 10:54 |
1,131.80 |
1,131.80 |
1,131.40 |
1,131.67 |
0.0K |
| 10:55 |
1,131.87 |
1,132.41 |
1,131.86 |
1,132.41 |
0.0K |
| 10:56 |
1,132.44 |
1,132.70 |
1,132.44 |
1,132.64 |
0.0K |
| 10:57 |
1,132.92 |
1,133.35 |
1,132.92 |
1,133.35 |
0.0K |
| 10:58 |
1,133.40 |
1,133.69 |
1,133.40 |
1,133.57 |
0.0K |
| 10:59 |
1,133.53 |
1,134.08 |
1,133.53 |
1,133.89 |
0.0K |
| 11:00 |
1,133.74 |
1,133.74 |
1,133.48 |
1,133.50 |
0.0K |
| 11:01 |
1,133.74 |
1,133.74 |
1,133.30 |
1,133.30 |
0.0K |
| 11:02 |
1,133.48 |
1,133.59 |
1,133.38 |
1,133.38 |
0.0K |
| 11:03 |
1,133.50 |
1,133.50 |
1,132.99 |
1,133.27 |
0.0K |
| 11:04 |
1,133.26 |
1,133.26 |
1,133.17 |
1,133.19 |
0.0K |
| 11:05 |
1,133.28 |
1,133.66 |
1,133.28 |
1,133.66 |
0.0K |
| 11:06 |
1,133.54 |
1,134.20 |
1,133.54 |
1,134.20 |
0.0K |
| 11:07 |
1,134.22 |
1,134.22 |
1,134.00 |
1,134.01 |
0.0K |
| 11:08 |
1,133.93 |
1,133.93 |
1,133.73 |
1,133.73 |
0.0K |
| 11:09 |
1,133.95 |
1,133.95 |
1,133.39 |
1,133.39 |
0.0K |
| 11:10 |
1,133.42 |
1,133.63 |
1,133.42 |
1,133.63 |
0.0K |
| 11:11 |
1,133.61 |
1,133.61 |
1,133.37 |
1,133.50 |
0.0K |
| 11:12 |
1,133.72 |
1,134.28 |
1,133.72 |
1,134.16 |
0.0K |
| 11:13 |
1,134.10 |
1,134.33 |
1,134.10 |
1,134.29 |
0.0K |
| 11:14 |
1,134.22 |
1,134.32 |
1,134.17 |
1,134.17 |
0.0K |
| 11:15 |
1,134.32 |
1,134.77 |
1,134.32 |
1,134.53 |
0.0K |
| 11:16 |
1,134.56 |
1,134.94 |
1,134.56 |
1,134.94 |
0.0K |
| 11:17 |
1,134.96 |
1,134.96 |
1,134.39 |
1,134.39 |
0.0K |
| 11:18 |
1,134.27 |
1,134.27 |
1,133.87 |
1,133.87 |
0.0K |
| 11:19 |
1,133.86 |
1,133.86 |
1,133.66 |
1,133.74 |
0.0K |
| 11:20 |
1,133.86 |
1,134.27 |
1,133.86 |
1,134.27 |
0.0K |
| 11:21 |
1,134.24 |
1,134.26 |
1,134.13 |
1,134.14 |
0.0K |
| 11:22 |
1,134.12 |
1,134.12 |
1,133.76 |
1,133.84 |
0.0K |
| 11:23 |
1,133.78 |
1,133.78 |
1,133.69 |
1,133.73 |
0.0K |
| 11:24 |
1,133.78 |
1,133.78 |
1,133.33 |
1,133.41 |
0.0K |
| 11:25 |
1,133.34 |
1,134.18 |
1,133.34 |
1,134.18 |
0.0K |
| 11:26 |
1,134.37 |
1,134.59 |
1,134.37 |
1,134.59 |
0.0K |
| 11:27 |
1,134.67 |
1,134.92 |
1,134.67 |
1,134.86 |
0.0K |
| 11:28 |
1,135.03 |
1,135.99 |
1,135.03 |
1,135.99 |
0.0K |
| 11:29 |
1,136.28 |
1,136.30 |
1,136.23 |
1,136.27 |
0.0K |
| 11:30 |
1,136.57 |
1,136.57 |
1,135.70 |
1,135.70 |
0.0K |
| 11:31 |
1,135.70 |
1,136.10 |
1,135.70 |
1,136.00 |
0.0K |
| 11:32 |
1,135.86 |
1,135.89 |
1,135.81 |
1,135.81 |
0.0K |
| 11:33 |
1,135.89 |
1,135.89 |
1,135.42 |
1,135.42 |
0.0K |
| 11:34 |
1,135.38 |
1,135.43 |
1,135.15 |
1,135.15 |
0.0K |
| 11:35 |
1,135.15 |
1,135.15 |
1,134.78 |
1,134.78 |
0.0K |
| 11:36 |
1,134.87 |
1,134.87 |
1,134.67 |
1,134.71 |
0.0K |
| 11:37 |
1,135.02 |
1,135.22 |
1,135.02 |
1,135.22 |
0.0K |
| 11:38 |
1,135.43 |
1,135.73 |
1,135.43 |
1,135.58 |
0.0K |
| 11:39 |
1,135.53 |
1,135.53 |
1,135.23 |
1,135.23 |
0.0K |
| 11:40 |
1,135.10 |
1,135.10 |
1,134.54 |
1,134.54 |
0.0K |
| 11:41 |
1,134.38 |
1,134.38 |
1,133.65 |
1,133.65 |
0.0K |
| 11:42 |
1,133.54 |
1,133.54 |
1,133.27 |
1,133.27 |
0.0K |
| 11:43 |
1,132.81 |
1,132.81 |
1,132.57 |
1,132.74 |
0.0K |
| 11:44 |
1,132.66 |
1,132.66 |
1,132.31 |
1,132.31 |
0.0K |
| 11:45 |
1,132.21 |
1,132.21 |
1,132.10 |
1,132.10 |
0.0K |
| 11:46 |
1,131.98 |
1,131.98 |
1,131.59 |
1,131.59 |
0.0K |
| 11:47 |
1,131.46 |
1,131.46 |
1,131.02 |
1,131.02 |
0.0K |
| 11:48 |
1,130.91 |
1,130.99 |
1,130.88 |
1,130.99 |
0.0K |
| 11:49 |
1,130.88 |
1,131.37 |
1,130.88 |
1,131.37 |
0.0K |
| 11:50 |
1,131.50 |
1,131.50 |
1,131.35 |
1,131.35 |
0.0K |
| 11:51 |
1,131.45 |
1,131.58 |
1,131.21 |
1,131.58 |
0.0K |
| 11:52 |
1,131.55 |
1,131.79 |
1,131.55 |
1,131.79 |
0.0K |
| 11:53 |
1,131.75 |
1,132.56 |
1,131.75 |
1,132.56 |
0.0K |
| 11:54 |
1,132.52 |
1,132.52 |
1,132.34 |
1,132.39 |
0.0K |
| 11:55 |
1,132.29 |
1,132.29 |
1,132.21 |
1,132.25 |
0.0K |
| 11:56 |
1,132.29 |
1,132.69 |
1,132.29 |
1,132.66 |
0.0K |
| 11:57 |
1,132.44 |
1,132.44 |
1,132.31 |
1,132.33 |
0.0K |
| 11:58 |
1,132.23 |
1,132.31 |
1,132.23 |
1,132.31 |
0.0K |
| 11:59 |
1,132.26 |
1,132.64 |
1,132.26 |
1,132.64 |
0.0K |
| 12:00 |
1,132.59 |
1,132.72 |
1,132.33 |
1,132.72 |
0.0K |
| 12:01 |
1,132.67 |
1,132.95 |
1,132.67 |
1,132.71 |
0.0K |
| 12:02 |
1,132.20 |
1,132.39 |
1,132.20 |
1,132.23 |
0.0K |
| 12:03 |
1,132.22 |
1,132.34 |
1,132.22 |
1,132.33 |
0.0K |
| 12:04 |
1,132.14 |
1,132.36 |
1,132.14 |
1,132.36 |
0.0K |
| 12:05 |
1,132.41 |
1,132.41 |
1,131.64 |
1,131.64 |
0.0K |
| 12:06 |
1,131.62 |
1,131.62 |
1,131.39 |
1,131.39 |
0.0K |
| 12:07 |
1,131.34 |
1,131.34 |
1,130.98 |
1,131.03 |
0.0K |
| 12:08 |
1,130.83 |
1,131.19 |
1,130.75 |
1,131.19 |
0.0K |
| 12:09 |
1,131.26 |
1,131.41 |
1,131.13 |
1,131.13 |
0.0K |
| 12:10 |
1,131.15 |
1,131.24 |
1,131.08 |
1,131.08 |
0.0K |
| 12:11 |
1,131.00 |
1,131.14 |
1,130.90 |
1,131.14 |
0.0K |
| 12:12 |
1,131.15 |
1,131.15 |
1,131.02 |
1,131.02 |
0.0K |
| 12:13 |
1,130.90 |
1,131.15 |
1,130.90 |
1,131.15 |
0.0K |
| 12:14 |
1,131.15 |
1,131.61 |
1,131.15 |
1,131.61 |
0.0K |
| 12:15 |
1,131.90 |
1,132.13 |
1,131.90 |
1,132.08 |
0.0K |
| 12:16 |
1,132.13 |
1,133.53 |
1,132.13 |
1,133.53 |
0.0K |
| 12:17 |
1,133.67 |
1,133.78 |
1,133.59 |
1,133.78 |
0.0K |
| 12:18 |
1,133.93 |
1,134.22 |
1,133.93 |
1,134.22 |
0.0K |
| 12:19 |
1,134.29 |
1,134.45 |
1,134.29 |
1,134.45 |
0.0K |
| 12:20 |
1,134.42 |
1,134.42 |
1,134.38 |
1,134.39 |
0.0K |
| 12:21 |
1,134.39 |
1,134.68 |
1,134.39 |
1,134.68 |
0.0K |
| 12:22 |
1,134.67 |
1,134.76 |
1,134.40 |
1,134.40 |
0.0K |
| 12:23 |
1,134.47 |
1,134.47 |
1,134.31 |
1,134.35 |
0.0K |
| 12:24 |
1,134.33 |
1,134.41 |
1,134.27 |
1,134.29 |
0.0K |
| 12:25 |
1,134.13 |
1,134.27 |
1,134.13 |
1,134.27 |
0.0K |
| 12:26 |
1,134.32 |
1,134.43 |
1,134.14 |
1,134.14 |
0.0K |
| 12:27 |
1,134.07 |
1,134.73 |
1,134.07 |
1,134.73 |
0.0K |
| 12:28 |
1,134.65 |
1,134.65 |
1,134.51 |
1,134.51 |
0.0K |
| 12:29 |
1,134.54 |
1,134.55 |
1,134.27 |
1,134.27 |
0.0K |
| 12:30 |
1,133.66 |
1,133.66 |
1,133.43 |
1,133.43 |
0.0K |
| 12:31 |
1,133.35 |
1,133.39 |
1,133.24 |
1,133.26 |
0.0K |
| 12:32 |
1,133.20 |
1,133.39 |
1,133.16 |
1,133.39 |
0.0K |
| 12:33 |
1,133.36 |
1,133.36 |
1,133.26 |
1,133.29 |
0.0K |
| 12:34 |
1,133.42 |
1,133.74 |
1,133.42 |
1,133.74 |
0.0K |
| 12:35 |
1,134.11 |
1,134.38 |
1,134.11 |
1,134.38 |
0.0K |
| 12:36 |
1,134.13 |
1,134.13 |
1,133.65 |
1,133.65 |
0.0K |
| 12:37 |
1,133.75 |
1,133.77 |
1,133.59 |
1,133.59 |
0.0K |
| 12:38 |
1,133.48 |
1,133.57 |
1,133.45 |
1,133.45 |
0.0K |
| 12:39 |
1,133.29 |
1,133.29 |
1,132.90 |
1,133.04 |
0.0K |
| 12:40 |
1,132.73 |
1,132.73 |
1,132.59 |
1,132.70 |
0.0K |
| 12:41 |
1,132.64 |
1,132.72 |
1,132.59 |
1,132.72 |
0.0K |
| 12:42 |
1,132.65 |
1,132.65 |
1,132.52 |
1,132.55 |
0.0K |
| 12:43 |
1,132.57 |
1,132.81 |
1,132.57 |
1,132.81 |
0.0K |
| 12:44 |
1,132.88 |
1,133.04 |
1,132.88 |
1,133.03 |
0.0K |
| 12:45 |
1,133.19 |
1,133.31 |
1,133.19 |
1,133.23 |
0.0K |
| 12:46 |
1,133.15 |
1,133.35 |
1,133.10 |
1,133.10 |
0.0K |
| 12:47 |
1,133.14 |
1,133.54 |
1,133.14 |
1,133.54 |
0.0K |
| 12:48 |
1,133.41 |
1,133.72 |
1,133.41 |
1,133.72 |
0.0K |
| 12:49 |
1,133.85 |
1,133.85 |
1,133.73 |
1,133.75 |
0.0K |
| 12:50 |
1,133.71 |
1,133.73 |
1,133.60 |
1,133.69 |
0.0K |
| 12:51 |
1,133.63 |
1,133.63 |
1,133.55 |
1,133.61 |
0.0K |
| 12:52 |
1,133.65 |
1,133.65 |
1,133.18 |
1,133.28 |
0.0K |
| 12:53 |
1,133.30 |
1,133.38 |
1,133.20 |
1,133.20 |
0.0K |
| 12:54 |
1,133.14 |
1,133.19 |
1,133.10 |
1,133.10 |
0.0K |
| 12:55 |
1,133.18 |
1,133.25 |
1,133.18 |
1,133.20 |
0.0K |
| 12:56 |
1,133.24 |
1,133.46 |
1,133.24 |
1,133.46 |
0.0K |
| 12:57 |
1,133.19 |
1,133.39 |
1,133.18 |
1,133.39 |
0.0K |
| 12:58 |
1,133.41 |
1,133.41 |
1,133.19 |
1,133.19 |
0.0K |
| 12:59 |
1,133.35 |
1,133.43 |
1,133.33 |
1,133.42 |
0.0K |
| 13:00 |
1,133.40 |
1,133.40 |
1,133.39 |
1,133.39 |
0.0K |
| 13:01 |
1,133.44 |
1,133.44 |
1,133.37 |
1,133.37 |
0.0K |
| 13:02 |
1,133.44 |
1,133.44 |
1,133.37 |
1,133.39 |
0.0K |
| 13:03 |
1,133.41 |
1,133.47 |
1,133.37 |
1,133.38 |
0.0K |
| 13:04 |
1,133.43 |
1,133.50 |
1,133.37 |
1,133.50 |
0.0K |
| 13:05 |
1,133.43 |
1,133.53 |
1,133.23 |
1,133.23 |
0.0K |
| 13:06 |
1,133.19 |
1,133.22 |
1,133.19 |
1,133.21 |
0.0K |
| 13:07 |
1,133.33 |
1,133.53 |
1,133.33 |
1,133.45 |
0.0K |
| 13:08 |
1,133.51 |
1,133.86 |
1,133.51 |
1,133.86 |
0.0K |
| 13:09 |
1,133.94 |
1,134.02 |
1,133.89 |
1,133.89 |
0.0K |
| 13:10 |
1,133.98 |
1,134.09 |
1,133.98 |
1,134.00 |
0.0K |
| 13:11 |
1,133.91 |
1,134.15 |
1,133.91 |
1,134.13 |
0.0K |
| 13:12 |
1,134.23 |
1,134.23 |
1,133.87 |
1,133.87 |
0.0K |
| 13:13 |
1,133.87 |
1,133.87 |
1,133.79 |
1,133.82 |
0.0K |
| 13:14 |
1,133.82 |
1,133.90 |
1,133.82 |
1,133.82 |
0.0K |
| 13:15 |
1,133.83 |
1,133.92 |
1,133.78 |
1,133.78 |
0.0K |
| 13:16 |
1,133.71 |
1,133.94 |
1,133.71 |
1,133.82 |
0.0K |
| 13:17 |
1,133.82 |
1,133.87 |
1,133.70 |
1,133.70 |
0.0K |
| 13:18 |
1,134.16 |
1,134.64 |
1,134.16 |
1,134.64 |
0.0K |
| 13:19 |
1,134.63 |
1,134.76 |
1,134.59 |
1,134.76 |
0.0K |
| 13:20 |
1,134.78 |
1,134.83 |
1,134.69 |
1,134.83 |
0.0K |
| 13:21 |
1,134.85 |
1,135.07 |
1,134.85 |
1,135.02 |
0.0K |
| 13:22 |
1,135.08 |
1,135.42 |
1,135.01 |
1,135.42 |
0.0K |
| 13:23 |
1,135.51 |
1,135.51 |
1,135.16 |
1,135.29 |
0.0K |
| 13:24 |
1,135.34 |
1,135.41 |
1,135.34 |
1,135.41 |
0.0K |
| 13:25 |
1,135.53 |
1,135.53 |
1,135.39 |
1,135.39 |
0.0K |
| 13:26 |
1,135.61 |
1,135.65 |
1,135.59 |
1,135.59 |
0.0K |
| 13:27 |
1,135.63 |
1,135.97 |
1,135.63 |
1,135.97 |
0.0K |
| 13:28 |
1,136.08 |
1,136.08 |
1,135.81 |
1,135.96 |
0.0K |
| 13:29 |
1,135.89 |
1,135.89 |
1,135.24 |
1,135.24 |
0.0K |
| 13:30 |
1,135.11 |
1,135.25 |
1,135.11 |
1,135.25 |
0.0K |
| 13:31 |
1,135.35 |
1,135.57 |
1,135.35 |
1,135.57 |
0.0K |
| 13:32 |
1,135.62 |
1,135.71 |
1,135.51 |
1,135.71 |
0.0K |
| 13:33 |
1,135.86 |
1,135.86 |
1,135.63 |
1,135.63 |
0.0K |
| 13:34 |
1,135.67 |
1,135.71 |
1,135.59 |
1,135.63 |
0.0K |
| 13:35 |
1,135.54 |
1,135.62 |
1,135.39 |
1,135.39 |
0.0K |
| 13:36 |
1,135.51 |
1,135.72 |
1,135.51 |
1,135.72 |
0.0K |
| 13:37 |
1,135.69 |
1,135.80 |
1,135.68 |
1,135.73 |
0.0K |
| 13:38 |
1,135.60 |
1,135.79 |
1,135.60 |
1,135.65 |
0.0K |
| 13:39 |
1,134.91 |
1,134.91 |
1,134.52 |
1,134.52 |
0.0K |
| 13:40 |
1,134.53 |
1,134.53 |
1,134.28 |
1,134.28 |
0.0K |
| 13:41 |
1,134.05 |
1,134.05 |
1,133.43 |
1,133.43 |
0.0K |
| 13:42 |
1,133.17 |
1,133.17 |
1,132.83 |
1,132.83 |
0.0K |
| 13:43 |
1,132.96 |
1,132.96 |
1,132.70 |
1,132.70 |
0.0K |
| 13:44 |
1,132.62 |
1,132.73 |
1,132.62 |
1,132.73 |
0.0K |
| 13:45 |
1,132.82 |
1,133.01 |
1,132.82 |
1,133.01 |
0.0K |
| 13:46 |
1,132.89 |
1,132.97 |
1,132.85 |
1,132.87 |
0.0K |
| 13:47 |
1,132.85 |
1,133.31 |
1,132.85 |
1,133.31 |
0.0K |
| 13:48 |
1,133.15 |
1,133.29 |
1,133.09 |
1,133.29 |
0.0K |
| 13:49 |
1,133.27 |
1,133.31 |
1,133.17 |
1,133.31 |
0.0K |
| 13:50 |
1,133.28 |
1,133.28 |
1,133.20 |
1,133.20 |
0.0K |
| 13:51 |
1,133.19 |
1,133.36 |
1,133.19 |
1,133.36 |
0.0K |
| 13:52 |
1,133.73 |
1,134.05 |
1,133.73 |
1,134.05 |
0.0K |
| 13:53 |
1,133.91 |
1,134.17 |
1,133.91 |
1,134.17 |
0.0K |
| 13:54 |
1,134.72 |
1,134.88 |
1,134.66 |
1,134.66 |
0.0K |
| 13:55 |
1,134.90 |
1,135.05 |
1,134.90 |
1,135.01 |
0.0K |
| 13:56 |
1,135.10 |
1,135.24 |
1,135.10 |
1,135.24 |
0.0K |
| 13:57 |
1,135.35 |
1,135.40 |
1,135.29 |
1,135.29 |
0.0K |
| 13:58 |
1,135.36 |
1,135.36 |
1,135.25 |
1,135.33 |
0.0K |
| 13:59 |
1,135.32 |
1,135.38 |
1,135.28 |
1,135.32 |
0.0K |
| 14:00 |
1,135.38 |
1,135.38 |
1,130.80 |
1,130.80 |
0.0K |
| 14:01 |
1,130.77 |
1,130.77 |
1,129.50 |
1,129.50 |
0.0K |
| 14:02 |
1,129.34 |
1,129.88 |
1,129.12 |
1,129.88 |
0.0K |
| 14:03 |
1,129.59 |
1,129.59 |
1,127.98 |
1,127.98 |
0.0K |
| 14:04 |
1,127.63 |
1,127.63 |
1,127.02 |
1,127.02 |
0.0K |
| 14:05 |
1,126.37 |
1,126.42 |
1,125.26 |
1,125.26 |
0.0K |
| 14:06 |
1,124.74 |
1,124.74 |
1,123.27 |
1,123.27 |
0.0K |
| 14:07 |
1,123.15 |
1,123.15 |
1,122.07 |
1,122.07 |
0.0K |
| 14:08 |
1,122.31 |
1,122.51 |
1,122.08 |
1,122.08 |
0.0K |
| 14:09 |
1,121.98 |
1,121.98 |
1,120.10 |
1,120.10 |
0.0K |
| 14:10 |
1,120.00 |
1,120.00 |
1,118.90 |
1,118.90 |
0.0K |
| 14:11 |
1,118.93 |
1,119.10 |
1,118.86 |
1,119.10 |
0.0K |
| 14:12 |
1,119.17 |
1,119.65 |
1,119.17 |
1,119.65 |
0.0K |
| 14:13 |
1,119.46 |
1,119.46 |
1,118.85 |
1,118.99 |
0.0K |
| 14:14 |
1,119.17 |
1,119.17 |
1,117.74 |
1,117.74 |
0.0K |
| 14:15 |
1,117.74 |
1,118.43 |
1,117.74 |
1,118.28 |
0.0K |
| 14:16 |
1,118.03 |
1,118.03 |
1,117.59 |
1,117.59 |
0.0K |
| 14:17 |
1,117.57 |
1,117.59 |
1,117.48 |
1,117.58 |
0.0K |
| 14:18 |
1,117.38 |
1,118.13 |
1,117.38 |
1,118.08 |
0.0K |
| 14:19 |
1,117.65 |
1,118.07 |
1,117.65 |
1,118.03 |
0.0K |
| 14:20 |
1,118.49 |
1,120.40 |
1,118.49 |
1,120.40 |
0.0K |
| 14:21 |
1,121.42 |
1,121.77 |
1,121.23 |
1,121.77 |
0.0K |
| 14:22 |
1,122.60 |
1,123.26 |
1,122.60 |
1,123.26 |
0.0K |
| 14:23 |
1,122.96 |
1,122.96 |
1,121.99 |
1,121.99 |
0.0K |
| 14:24 |
1,121.81 |
1,122.65 |
1,121.53 |
1,122.65 |
0.0K |
| 14:25 |
1,122.83 |
1,122.93 |
1,122.59 |
1,122.93 |
0.0K |
| 14:26 |
1,122.25 |
1,122.32 |
1,121.77 |
1,121.79 |
0.0K |
| 14:27 |
1,120.85 |
1,121.10 |
1,120.67 |
1,120.67 |
0.0K |
| 14:28 |
1,120.39 |
1,120.39 |
1,119.61 |
1,119.61 |
0.0K |
| 14:29 |
1,119.32 |
1,119.32 |
1,118.80 |
1,118.80 |
0.0K |
| 14:30 |
1,118.36 |
1,118.36 |
1,117.37 |
1,117.37 |
0.0K |
| 14:31 |
1,117.45 |
1,119.87 |
1,117.45 |
1,119.87 |
0.0K |
| 14:32 |
1,120.88 |
1,124.79 |
1,120.88 |
1,123.87 |
0.0K |
| 14:33 |
1,123.87 |
1,124.02 |
1,123.30 |
1,123.77 |
0.0K |
| 14:34 |
1,123.63 |
1,123.88 |
1,123.50 |
1,123.50 |
0.0K |
| 14:35 |
1,123.20 |
1,123.31 |
1,121.77 |
1,121.77 |
0.0K |
| 14:36 |
1,121.89 |
1,121.89 |
1,121.10 |
1,121.10 |
0.0K |
| 14:37 |
1,120.94 |
1,120.94 |
1,119.67 |
1,119.67 |
0.0K |
| 14:38 |
1,119.58 |
1,119.58 |
1,117.50 |
1,117.50 |
0.0K |
| 14:39 |
1,117.16 |
1,118.68 |
1,117.16 |
1,118.68 |
0.0K |
| 14:40 |
1,118.19 |
1,120.03 |
1,118.19 |
1,120.03 |
0.0K |
| 14:41 |
1,119.83 |
1,120.06 |
1,119.83 |
1,120.06 |
0.0K |
| 14:42 |
1,120.11 |
1,120.11 |
1,118.53 |
1,118.53 |
0.0K |
| 14:43 |
1,118.20 |
1,118.20 |
1,116.92 |
1,116.92 |
0.0K |
| 14:44 |
1,116.82 |
1,116.82 |
1,115.71 |
1,115.71 |
0.0K |
| 14:45 |
1,115.75 |
1,115.84 |
1,115.57 |
1,115.57 |
0.0K |
| 14:46 |
1,114.89 |
1,114.89 |
1,113.17 |
1,113.17 |
0.0K |
| 14:47 |
1,112.71 |
1,113.28 |
1,111.52 |
1,111.52 |
0.0K |
| 14:48 |
1,110.95 |
1,110.95 |
1,110.32 |
1,110.63 |
0.0K |
| 14:49 |
1,110.75 |
1,111.84 |
1,110.75 |
1,111.84 |
0.0K |
| 14:50 |
1,112.35 |
1,112.74 |
1,111.20 |
1,111.20 |
0.0K |
| 14:51 |
1,111.31 |
1,113.93 |
1,111.31 |
1,113.62 |
0.0K |
| 14:52 |
1,113.45 |
1,113.71 |
1,113.11 |
1,113.32 |
0.0K |
| 14:53 |
1,113.07 |
1,113.08 |
1,112.51 |
1,113.08 |
0.0K |
| 14:54 |
1,113.05 |
1,113.05 |
1,112.87 |
1,112.87 |
0.0K |
| 14:55 |
1,112.10 |
1,112.10 |
1,111.05 |
1,111.34 |
0.0K |
| 14:56 |
1,110.71 |
1,110.71 |
1,109.02 |
1,109.02 |
0.0K |
| 14:57 |
1,108.51 |
1,108.51 |
1,107.82 |
1,108.13 |
0.0K |
| 14:58 |
1,107.76 |
1,108.36 |
1,107.76 |
1,108.29 |
0.0K |
| 14:59 |
1,108.26 |
1,108.36 |
1,108.22 |
1,108.23 |
0.0K |
| 15:00 |
1,108.38 |
1,109.71 |
1,108.07 |
1,109.71 |
0.0K |
| 15:01 |
1,109.22 |
1,109.22 |
1,109.03 |
1,109.21 |
0.0K |
| 15:02 |
1,108.75 |
1,108.75 |
1,108.32 |
1,108.32 |
0.0K |
| 15:03 |
1,108.20 |
1,108.20 |
1,105.93 |
1,105.93 |
0.0K |
| 15:04 |
1,105.82 |
1,105.84 |
1,105.10 |
1,105.10 |
0.0K |
| 15:05 |
1,104.41 |
1,105.53 |
1,104.24 |
1,105.53 |
0.0K |
| 15:06 |
1,105.10 |
1,106.68 |
1,105.10 |
1,106.68 |
0.0K |
| 15:07 |
1,107.07 |
1,107.26 |
1,105.82 |
1,105.82 |
0.0K |
| 15:08 |
1,105.79 |
1,105.79 |
1,105.38 |
1,105.46 |
0.0K |
| 15:09 |
1,105.91 |
1,106.98 |
1,105.89 |
1,105.89 |
0.0K |
| 15:10 |
1,105.87 |
1,105.87 |
1,104.85 |
1,104.85 |
0.0K |
| 15:11 |
1,104.79 |
1,104.79 |
1,104.52 |
1,104.52 |
0.0K |
| 15:12 |
1,103.65 |
1,103.65 |
1,103.09 |
1,103.09 |
0.0K |
| 15:13 |
1,103.16 |
1,103.31 |
1,102.69 |
1,103.01 |
0.0K |
| 15:14 |
1,102.96 |
1,104.05 |
1,102.96 |
1,104.05 |
0.0K |
| 15:15 |
1,104.33 |
1,104.33 |
1,103.73 |
1,103.73 |
0.0K |
| 15:16 |
1,103.47 |
1,103.58 |
1,102.95 |
1,102.95 |
0.0K |
| 15:17 |
1,102.69 |
1,102.69 |
1,100.70 |
1,100.70 |
0.0K |
| 15:18 |
1,100.67 |
1,102.23 |
1,100.67 |
1,102.18 |
0.0K |
| 15:19 |
1,101.92 |
1,101.92 |
1,101.18 |
1,101.43 |
0.0K |
| 15:20 |
1,101.64 |
1,102.62 |
1,101.48 |
1,102.62 |
0.0K |
| 15:21 |
1,102.60 |
1,105.17 |
1,102.60 |
1,105.17 |
0.0K |
| 15:22 |
1,105.17 |
1,105.17 |
1,104.47 |
1,104.47 |
0.0K |
| 15:23 |
1,104.28 |
1,104.91 |
1,104.28 |
1,104.74 |
0.0K |
| 15:24 |
1,104.61 |
1,104.83 |
1,104.43 |
1,104.43 |
0.0K |
| 15:25 |
1,104.24 |
1,104.24 |
1,103.19 |
1,103.19 |
0.0K |
| 15:26 |
1,102.93 |
1,102.93 |
1,101.70 |
1,101.70 |
0.0K |
| 15:27 |
1,101.38 |
1,101.38 |
1,100.00 |
1,100.00 |
0.0K |
| 15:28 |
1,100.01 |
1,100.01 |
1,098.88 |
1,098.95 |
0.0K |
| 15:29 |
1,098.15 |
1,098.15 |
1,097.66 |
1,097.68 |
0.0K |
| 15:30 |
1,097.36 |
1,098.42 |
1,097.36 |
1,097.77 |
0.0K |
| 15:31 |
1,097.03 |
1,097.31 |
1,096.67 |
1,096.67 |
0.0K |
| 15:32 |
1,096.49 |
1,097.51 |
1,096.49 |
1,097.46 |
0.0K |
| 15:33 |
1,097.04 |
1,097.04 |
1,095.13 |
1,095.13 |
0.0K |
| 15:34 |
1,094.77 |
1,095.45 |
1,094.77 |
1,095.32 |
0.0K |
| 15:35 |
1,095.40 |
1,095.40 |
1,093.61 |
1,093.61 |
0.0K |
| 15:36 |
1,093.37 |
1,093.37 |
1,092.95 |
1,093.19 |
0.0K |
| 15:37 |
1,092.94 |
1,092.94 |
1,091.41 |
1,091.41 |
0.0K |
| 15:38 |
1,091.00 |
1,091.00 |
1,090.16 |
1,090.16 |
0.0K |
| 15:39 |
1,089.56 |
1,090.84 |
1,089.54 |
1,090.84 |
0.0K |
| 15:40 |
1,089.51 |
1,089.51 |
1,086.86 |
1,086.86 |
0.0K |
| 15:41 |
1,087.46 |
1,087.46 |
1,085.39 |
1,085.39 |
0.0K |
| 15:42 |
1,085.44 |
1,086.35 |
1,085.22 |
1,085.22 |
0.0K |
| 15:43 |
1,084.79 |
1,084.79 |
1,084.43 |
1,084.43 |
0.0K |
| 15:44 |
1,084.35 |
1,084.35 |
1,082.47 |
1,082.47 |
0.0K |
| 15:45 |
1,082.38 |
1,082.58 |
1,082.04 |
1,082.58 |
0.0K |
| 15:46 |
1,083.83 |
1,085.31 |
1,083.83 |
1,084.89 |
0.0K |
| 15:47 |
1,084.61 |
1,084.94 |
1,083.61 |
1,084.94 |
0.0K |
| 15:48 |
1,085.67 |
1,087.45 |
1,085.67 |
1,087.30 |
0.0K |
| 15:49 |
1,087.01 |
1,087.01 |
1,085.88 |
1,085.88 |
0.0K |
| 15:50 |
1,086.12 |
1,087.59 |
1,086.12 |
1,087.59 |
0.0K |
| 15:51 |
1,088.46 |
1,088.52 |
1,088.08 |
1,088.08 |
0.0K |
| 15:52 |
1,087.73 |
1,088.65 |
1,087.73 |
1,088.65 |
0.0K |
| 15:53 |
1,089.26 |
1,089.26 |
1,088.85 |
1,088.85 |
0.0K |
| 15:54 |
1,089.52 |
1,090.32 |
1,089.52 |
1,090.11 |
0.0K |
| 15:55 |
1,090.12 |
1,090.12 |
1,087.41 |
1,087.41 |
0.0K |
| 15:56 |
1,087.21 |
1,087.36 |
1,087.15 |
1,087.15 |
0.0K |
| 15:57 |
1,086.89 |
1,087.27 |
1,086.89 |
1,087.03 |
0.0K |
| 15:58 |
1,086.97 |
1,086.99 |
1,086.78 |
1,086.99 |
0.0K |
| 15:59 |
1,087.27 |
1,087.27 |
1,086.87 |
1,086.87 |
0.0K |
| 16:00 |
1,086.43 |
1,086.76 |
1,086.43 |
1,086.76 |
0.0K |
| 16:01 |
1,086.68 |
1,086.68 |
1,086.67 |
1,086.67 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|