| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,112.71 |
1,119.36 |
1,112.71 |
1,119.36 |
0.0K |
| 09:31 |
1,119.30 |
1,120.08 |
1,119.30 |
1,120.06 |
0.0K |
| 09:32 |
1,120.14 |
1,121.40 |
1,120.14 |
1,121.05 |
0.0K |
| 09:33 |
1,120.43 |
1,120.67 |
1,120.11 |
1,120.67 |
0.0K |
| 09:34 |
1,121.12 |
1,121.12 |
1,120.10 |
1,120.10 |
0.0K |
| 09:35 |
1,120.08 |
1,121.16 |
1,119.42 |
1,120.34 |
0.0K |
| 09:36 |
1,120.26 |
1,120.70 |
1,120.02 |
1,120.70 |
0.0K |
| 09:37 |
1,120.21 |
1,120.21 |
1,118.72 |
1,118.85 |
0.0K |
| 09:38 |
1,119.22 |
1,120.20 |
1,119.22 |
1,120.20 |
0.0K |
| 09:39 |
1,120.06 |
1,120.06 |
1,119.68 |
1,119.75 |
0.0K |
| 09:40 |
1,119.34 |
1,119.34 |
1,117.81 |
1,117.81 |
0.0K |
| 09:41 |
1,118.28 |
1,121.17 |
1,118.28 |
1,121.17 |
0.0K |
| 09:42 |
1,121.38 |
1,122.68 |
1,121.38 |
1,122.68 |
0.0K |
| 09:43 |
1,122.05 |
1,122.09 |
1,121.16 |
1,121.16 |
0.0K |
| 09:44 |
1,121.00 |
1,121.00 |
1,120.51 |
1,120.51 |
0.0K |
| 09:45 |
1,120.43 |
1,120.86 |
1,119.83 |
1,120.86 |
0.0K |
| 09:46 |
1,120.57 |
1,120.57 |
1,119.31 |
1,120.24 |
0.0K |
| 09:47 |
1,119.61 |
1,119.64 |
1,119.47 |
1,119.64 |
0.0K |
| 09:48 |
1,120.32 |
1,121.29 |
1,120.12 |
1,121.26 |
0.0K |
| 09:49 |
1,121.61 |
1,121.61 |
1,121.25 |
1,121.50 |
0.0K |
| 09:50 |
1,120.50 |
1,120.50 |
1,120.18 |
1,120.23 |
0.0K |
| 09:51 |
1,120.99 |
1,120.99 |
1,120.55 |
1,120.55 |
0.0K |
| 09:52 |
1,120.05 |
1,120.41 |
1,119.41 |
1,119.41 |
0.0K |
| 09:53 |
1,119.64 |
1,119.64 |
1,119.19 |
1,119.19 |
0.0K |
| 09:54 |
1,119.31 |
1,120.89 |
1,119.31 |
1,120.89 |
0.0K |
| 09:55 |
1,120.44 |
1,120.51 |
1,120.04 |
1,120.51 |
0.0K |
| 09:56 |
1,121.06 |
1,121.20 |
1,119.92 |
1,119.92 |
0.0K |
| 09:57 |
1,120.23 |
1,120.23 |
1,119.62 |
1,119.83 |
0.0K |
| 09:58 |
1,119.45 |
1,119.81 |
1,119.43 |
1,119.43 |
0.0K |
| 09:59 |
1,119.23 |
1,119.38 |
1,118.94 |
1,118.94 |
0.0K |
| 10:00 |
1,118.57 |
1,118.57 |
1,117.74 |
1,117.90 |
0.0K |
| 10:01 |
1,117.79 |
1,118.33 |
1,117.76 |
1,117.76 |
0.0K |
| 10:02 |
1,118.40 |
1,118.45 |
1,117.44 |
1,117.44 |
0.0K |
| 10:03 |
1,115.94 |
1,118.27 |
1,115.94 |
1,117.46 |
0.0K |
| 10:04 |
1,117.31 |
1,117.31 |
1,116.93 |
1,116.93 |
0.0K |
| 10:05 |
1,116.31 |
1,116.31 |
1,115.84 |
1,116.16 |
0.0K |
| 10:06 |
1,116.36 |
1,116.36 |
1,115.26 |
1,115.26 |
0.0K |
| 10:07 |
1,115.75 |
1,116.47 |
1,115.70 |
1,116.47 |
0.0K |
| 10:08 |
1,116.25 |
1,116.25 |
1,115.41 |
1,115.57 |
0.0K |
| 10:09 |
1,115.16 |
1,115.16 |
1,114.67 |
1,114.67 |
0.0K |
| 10:10 |
1,115.31 |
1,115.57 |
1,115.27 |
1,115.57 |
0.0K |
| 10:11 |
1,115.33 |
1,115.33 |
1,115.13 |
1,115.14 |
0.0K |
| 10:12 |
1,115.19 |
1,116.25 |
1,115.19 |
1,116.25 |
0.0K |
| 10:13 |
1,116.54 |
1,116.77 |
1,116.44 |
1,116.77 |
0.0K |
| 10:14 |
1,116.64 |
1,117.39 |
1,116.64 |
1,117.39 |
0.0K |
| 10:15 |
1,117.60 |
1,119.05 |
1,117.60 |
1,119.05 |
0.0K |
| 10:16 |
1,119.43 |
1,119.93 |
1,119.43 |
1,119.93 |
0.0K |
| 10:17 |
1,121.02 |
1,121.40 |
1,121.02 |
1,121.13 |
0.0K |
| 10:18 |
1,121.01 |
1,121.01 |
1,120.18 |
1,120.18 |
0.0K |
| 10:19 |
1,120.16 |
1,120.56 |
1,120.07 |
1,120.56 |
0.0K |
| 10:20 |
1,120.31 |
1,120.84 |
1,120.28 |
1,120.84 |
0.0K |
| 10:21 |
1,119.89 |
1,120.92 |
1,119.89 |
1,120.92 |
0.0K |
| 10:22 |
1,121.06 |
1,121.06 |
1,120.47 |
1,120.49 |
0.0K |
| 10:23 |
1,120.34 |
1,121.35 |
1,120.34 |
1,121.35 |
0.0K |
| 10:24 |
1,121.07 |
1,121.07 |
1,120.12 |
1,120.60 |
0.0K |
| 10:25 |
1,120.81 |
1,120.81 |
1,120.15 |
1,120.61 |
0.0K |
| 10:26 |
1,121.06 |
1,121.15 |
1,120.68 |
1,120.68 |
0.0K |
| 10:27 |
1,120.71 |
1,120.71 |
1,120.42 |
1,120.42 |
0.0K |
| 10:28 |
1,120.20 |
1,120.20 |
1,119.51 |
1,119.51 |
0.0K |
| 10:29 |
1,119.42 |
1,120.16 |
1,119.42 |
1,120.16 |
0.0K |
| 10:30 |
1,120.60 |
1,121.29 |
1,120.60 |
1,120.84 |
0.0K |
| 10:31 |
1,120.78 |
1,120.78 |
1,120.50 |
1,120.74 |
0.0K |
| 10:32 |
1,120.60 |
1,120.60 |
1,119.73 |
1,120.19 |
0.0K |
| 10:33 |
1,120.40 |
1,120.56 |
1,120.11 |
1,120.11 |
0.0K |
| 10:34 |
1,120.30 |
1,120.30 |
1,119.90 |
1,120.17 |
0.0K |
| 10:35 |
1,120.91 |
1,120.91 |
1,120.66 |
1,120.66 |
0.0K |
| 10:36 |
1,121.07 |
1,121.07 |
1,120.75 |
1,120.75 |
0.0K |
| 10:37 |
1,121.37 |
1,121.63 |
1,121.37 |
1,121.51 |
0.0K |
| 10:38 |
1,121.41 |
1,122.86 |
1,121.41 |
1,122.86 |
0.0K |
| 10:39 |
1,122.99 |
1,123.12 |
1,122.57 |
1,122.57 |
0.0K |
| 10:40 |
1,122.24 |
1,122.45 |
1,122.24 |
1,122.45 |
0.0K |
| 10:41 |
1,122.50 |
1,123.62 |
1,122.50 |
1,123.57 |
0.0K |
| 10:42 |
1,123.44 |
1,123.68 |
1,123.30 |
1,123.30 |
0.0K |
| 10:43 |
1,122.91 |
1,122.91 |
1,122.00 |
1,122.00 |
0.0K |
| 10:44 |
1,122.18 |
1,122.18 |
1,121.47 |
1,121.47 |
0.0K |
| 10:45 |
1,121.22 |
1,121.56 |
1,121.16 |
1,121.16 |
0.0K |
| 10:46 |
1,121.03 |
1,121.03 |
1,120.42 |
1,120.42 |
0.0K |
| 10:47 |
1,120.48 |
1,120.48 |
1,120.26 |
1,120.37 |
0.0K |
| 10:48 |
1,120.59 |
1,120.59 |
1,119.93 |
1,119.96 |
0.0K |
| 10:49 |
1,120.09 |
1,120.25 |
1,120.06 |
1,120.25 |
0.0K |
| 10:50 |
1,120.18 |
1,120.18 |
1,120.12 |
1,120.18 |
0.0K |
| 10:51 |
1,119.89 |
1,119.89 |
1,119.53 |
1,119.84 |
0.0K |
| 10:52 |
1,119.82 |
1,120.03 |
1,119.82 |
1,119.94 |
0.0K |
| 10:53 |
1,119.80 |
1,119.83 |
1,119.73 |
1,119.73 |
0.0K |
| 10:54 |
1,119.61 |
1,119.68 |
1,119.46 |
1,119.46 |
0.0K |
| 10:55 |
1,119.31 |
1,120.81 |
1,119.31 |
1,120.81 |
0.0K |
| 10:56 |
1,121.12 |
1,121.83 |
1,121.02 |
1,121.83 |
0.0K |
| 10:57 |
1,122.10 |
1,122.51 |
1,122.10 |
1,122.51 |
0.0K |
| 10:58 |
1,122.52 |
1,122.52 |
1,121.21 |
1,121.21 |
0.0K |
| 10:59 |
1,121.15 |
1,121.22 |
1,121.15 |
1,121.17 |
0.0K |
| 11:00 |
1,121.10 |
1,121.65 |
1,121.10 |
1,121.65 |
0.0K |
| 11:01 |
1,121.86 |
1,122.27 |
1,121.86 |
1,122.27 |
0.0K |
| 11:02 |
1,122.23 |
1,122.30 |
1,122.05 |
1,122.30 |
0.0K |
| 11:03 |
1,122.35 |
1,122.42 |
1,122.35 |
1,122.42 |
0.0K |
| 11:04 |
1,122.50 |
1,122.50 |
1,122.22 |
1,122.30 |
0.0K |
| 11:05 |
1,122.17 |
1,122.17 |
1,122.01 |
1,122.01 |
0.0K |
| 11:06 |
1,121.89 |
1,121.95 |
1,121.87 |
1,121.92 |
0.0K |
| 11:07 |
1,121.47 |
1,121.47 |
1,120.34 |
1,120.34 |
0.0K |
| 11:08 |
1,120.11 |
1,120.11 |
1,119.78 |
1,119.78 |
0.0K |
| 11:09 |
1,119.84 |
1,120.11 |
1,119.84 |
1,120.11 |
0.0K |
| 11:10 |
1,119.98 |
1,120.45 |
1,119.98 |
1,120.45 |
0.0K |
| 11:11 |
1,120.53 |
1,120.53 |
1,120.26 |
1,120.26 |
0.0K |
| 11:12 |
1,120.23 |
1,120.27 |
1,120.15 |
1,120.23 |
0.0K |
| 11:13 |
1,120.08 |
1,120.41 |
1,120.08 |
1,120.38 |
0.0K |
| 11:14 |
1,120.42 |
1,120.45 |
1,120.31 |
1,120.31 |
0.0K |
| 11:15 |
1,120.56 |
1,120.56 |
1,120.44 |
1,120.48 |
0.0K |
| 11:16 |
1,120.24 |
1,120.24 |
1,120.05 |
1,120.17 |
0.0K |
| 11:17 |
1,119.87 |
1,119.87 |
1,119.50 |
1,119.50 |
0.0K |
| 11:18 |
1,119.19 |
1,119.40 |
1,119.05 |
1,119.40 |
0.0K |
| 11:19 |
1,119.82 |
1,120.35 |
1,119.82 |
1,120.35 |
0.0K |
| 11:20 |
1,120.37 |
1,120.51 |
1,120.35 |
1,120.35 |
0.0K |
| 11:21 |
1,120.24 |
1,120.24 |
1,120.16 |
1,120.20 |
0.0K |
| 11:22 |
1,120.10 |
1,120.10 |
1,119.98 |
1,119.98 |
0.0K |
| 11:23 |
1,119.89 |
1,120.07 |
1,119.86 |
1,120.07 |
0.0K |
| 11:24 |
1,120.07 |
1,120.14 |
1,120.04 |
1,120.04 |
0.0K |
| 11:25 |
1,120.11 |
1,120.79 |
1,120.11 |
1,120.79 |
0.0K |
| 11:26 |
1,120.85 |
1,121.42 |
1,120.85 |
1,121.42 |
0.0K |
| 11:27 |
1,121.20 |
1,121.38 |
1,121.03 |
1,121.38 |
0.0K |
| 11:28 |
1,121.30 |
1,121.45 |
1,121.30 |
1,121.43 |
0.0K |
| 11:29 |
1,121.41 |
1,121.65 |
1,121.41 |
1,121.60 |
0.0K |
| 11:30 |
1,121.40 |
1,121.67 |
1,121.40 |
1,121.56 |
0.0K |
| 11:31 |
1,121.13 |
1,121.13 |
1,120.52 |
1,120.56 |
0.0K |
| 11:32 |
1,120.41 |
1,121.50 |
1,120.41 |
1,121.50 |
0.0K |
| 11:33 |
1,121.40 |
1,121.40 |
1,121.21 |
1,121.30 |
0.0K |
| 11:34 |
1,121.09 |
1,121.53 |
1,121.09 |
1,121.53 |
0.0K |
| 11:35 |
1,121.71 |
1,122.38 |
1,121.71 |
1,122.38 |
0.0K |
| 11:36 |
1,122.30 |
1,122.47 |
1,122.30 |
1,122.39 |
0.0K |
| 11:37 |
1,122.50 |
1,122.56 |
1,122.26 |
1,122.34 |
0.0K |
| 11:38 |
1,122.04 |
1,122.33 |
1,121.80 |
1,122.33 |
0.0K |
| 11:39 |
1,122.50 |
1,122.59 |
1,121.98 |
1,121.98 |
0.0K |
| 11:40 |
1,121.92 |
1,122.35 |
1,121.92 |
1,122.35 |
0.0K |
| 11:41 |
1,122.28 |
1,122.49 |
1,122.28 |
1,122.49 |
0.0K |
| 11:42 |
1,122.53 |
1,122.72 |
1,122.44 |
1,122.72 |
0.0K |
| 11:43 |
1,122.98 |
1,123.23 |
1,122.98 |
1,123.23 |
0.0K |
| 11:44 |
1,123.23 |
1,123.23 |
1,122.79 |
1,122.79 |
0.0K |
| 11:45 |
1,123.57 |
1,123.64 |
1,123.30 |
1,123.30 |
0.0K |
| 11:46 |
1,123.44 |
1,123.55 |
1,123.35 |
1,123.55 |
0.0K |
| 11:47 |
1,123.68 |
1,123.77 |
1,123.54 |
1,123.77 |
0.0K |
| 11:48 |
1,123.72 |
1,124.30 |
1,123.72 |
1,124.30 |
0.0K |
| 11:49 |
1,124.24 |
1,124.30 |
1,123.80 |
1,123.80 |
0.0K |
| 11:50 |
1,123.89 |
1,124.26 |
1,123.89 |
1,124.26 |
0.0K |
| 11:51 |
1,124.31 |
1,124.31 |
1,123.73 |
1,124.06 |
0.0K |
| 11:52 |
1,124.08 |
1,124.29 |
1,124.08 |
1,124.19 |
0.0K |
| 11:53 |
1,124.32 |
1,124.53 |
1,124.32 |
1,124.50 |
0.0K |
| 11:54 |
1,124.41 |
1,125.36 |
1,124.41 |
1,125.36 |
0.0K |
| 11:55 |
1,125.31 |
1,125.36 |
1,125.29 |
1,125.36 |
0.0K |
| 11:56 |
1,125.46 |
1,125.46 |
1,124.68 |
1,124.68 |
0.0K |
| 11:57 |
1,124.57 |
1,125.43 |
1,124.57 |
1,125.43 |
0.0K |
| 11:58 |
1,125.75 |
1,125.90 |
1,125.75 |
1,125.77 |
0.0K |
| 11:59 |
1,125.59 |
1,125.93 |
1,125.59 |
1,125.93 |
0.0K |
| 12:00 |
1,125.92 |
1,126.14 |
1,125.92 |
1,126.14 |
0.0K |
| 12:01 |
1,126.20 |
1,126.40 |
1,126.20 |
1,126.40 |
0.0K |
| 12:02 |
1,126.58 |
1,127.50 |
1,126.58 |
1,127.27 |
0.0K |
| 12:03 |
1,127.34 |
1,127.53 |
1,127.27 |
1,127.53 |
0.0K |
| 12:04 |
1,127.15 |
1,127.33 |
1,127.15 |
1,127.33 |
0.0K |
| 12:05 |
1,127.24 |
1,127.24 |
1,126.61 |
1,126.84 |
0.0K |
| 12:06 |
1,127.05 |
1,127.50 |
1,127.05 |
1,127.50 |
0.0K |
| 12:07 |
1,127.21 |
1,127.39 |
1,127.21 |
1,127.39 |
0.0K |
| 12:08 |
1,127.38 |
1,127.45 |
1,127.35 |
1,127.35 |
0.0K |
| 12:09 |
1,127.50 |
1,127.50 |
1,127.36 |
1,127.50 |
0.0K |
| 12:10 |
1,127.53 |
1,127.53 |
1,127.21 |
1,127.21 |
0.0K |
| 12:11 |
1,126.90 |
1,126.90 |
1,126.55 |
1,126.65 |
0.0K |
| 12:12 |
1,126.83 |
1,127.24 |
1,126.83 |
1,127.21 |
0.0K |
| 12:13 |
1,127.04 |
1,127.21 |
1,126.93 |
1,127.00 |
0.0K |
| 12:14 |
1,127.04 |
1,127.04 |
1,126.81 |
1,126.81 |
0.0K |
| 12:15 |
1,126.84 |
1,126.93 |
1,126.66 |
1,126.66 |
0.0K |
| 12:16 |
1,126.29 |
1,126.29 |
1,125.71 |
1,125.93 |
0.0K |
| 12:17 |
1,125.93 |
1,125.93 |
1,125.83 |
1,125.87 |
0.0K |
| 12:18 |
1,125.98 |
1,126.24 |
1,125.98 |
1,126.24 |
0.0K |
| 12:19 |
1,126.17 |
1,126.51 |
1,126.17 |
1,126.51 |
0.0K |
| 12:20 |
1,126.83 |
1,127.09 |
1,126.83 |
1,127.09 |
0.0K |
| 12:21 |
1,127.53 |
1,127.87 |
1,127.53 |
1,127.87 |
0.0K |
| 12:22 |
1,127.94 |
1,128.09 |
1,127.93 |
1,127.93 |
0.0K |
| 12:23 |
1,127.82 |
1,127.85 |
1,127.52 |
1,127.52 |
0.0K |
| 12:24 |
1,127.10 |
1,127.10 |
1,126.64 |
1,126.64 |
0.0K |
| 12:25 |
1,126.67 |
1,127.08 |
1,126.67 |
1,127.08 |
0.0K |
| 12:26 |
1,127.12 |
1,127.48 |
1,127.12 |
1,127.31 |
0.0K |
| 12:27 |
1,127.21 |
1,127.30 |
1,127.21 |
1,127.30 |
0.0K |
| 12:28 |
1,127.33 |
1,127.60 |
1,127.33 |
1,127.56 |
0.0K |
| 12:29 |
1,127.74 |
1,127.90 |
1,127.65 |
1,127.65 |
0.0K |
| 12:30 |
1,127.52 |
1,127.52 |
1,127.00 |
1,127.00 |
0.0K |
| 12:31 |
1,126.67 |
1,126.67 |
1,126.30 |
1,126.30 |
0.0K |
| 12:32 |
1,126.27 |
1,126.69 |
1,126.21 |
1,126.69 |
0.0K |
| 12:33 |
1,126.77 |
1,126.84 |
1,126.70 |
1,126.84 |
0.0K |
| 12:34 |
1,126.85 |
1,126.93 |
1,126.84 |
1,126.87 |
0.0K |
| 12:35 |
1,126.78 |
1,126.78 |
1,126.25 |
1,126.25 |
0.0K |
| 12:36 |
1,125.93 |
1,125.93 |
1,125.50 |
1,125.69 |
0.0K |
| 12:37 |
1,125.71 |
1,125.71 |
1,125.51 |
1,125.66 |
0.0K |
| 12:38 |
1,125.69 |
1,126.42 |
1,125.69 |
1,126.42 |
0.0K |
| 12:39 |
1,126.41 |
1,126.79 |
1,126.41 |
1,126.79 |
0.0K |
| 12:40 |
1,127.03 |
1,127.03 |
1,126.70 |
1,126.83 |
0.0K |
| 12:41 |
1,126.90 |
1,127.03 |
1,126.87 |
1,126.87 |
0.0K |
| 12:42 |
1,126.86 |
1,126.86 |
1,126.48 |
1,126.48 |
0.0K |
| 12:43 |
1,126.38 |
1,126.40 |
1,126.21 |
1,126.21 |
0.0K |
| 12:44 |
1,125.81 |
1,125.88 |
1,125.77 |
1,125.77 |
0.0K |
| 12:45 |
1,125.76 |
1,126.73 |
1,125.76 |
1,126.73 |
0.0K |
| 12:46 |
1,126.92 |
1,127.10 |
1,126.92 |
1,126.97 |
0.0K |
| 12:47 |
1,127.14 |
1,127.60 |
1,127.14 |
1,127.60 |
0.0K |
| 12:48 |
1,127.68 |
1,128.03 |
1,127.68 |
1,127.93 |
0.0K |
| 12:49 |
1,128.21 |
1,128.62 |
1,128.21 |
1,128.62 |
0.0K |
| 12:50 |
1,128.77 |
1,128.86 |
1,128.74 |
1,128.74 |
0.0K |
| 12:51 |
1,128.11 |
1,128.11 |
1,127.88 |
1,127.88 |
0.0K |
| 12:52 |
1,127.71 |
1,127.73 |
1,127.49 |
1,127.49 |
0.0K |
| 12:53 |
1,127.67 |
1,127.67 |
1,127.50 |
1,127.50 |
0.0K |
| 12:54 |
1,127.09 |
1,127.09 |
1,126.97 |
1,126.97 |
0.0K |
| 12:55 |
1,127.03 |
1,127.29 |
1,127.03 |
1,127.29 |
0.0K |
| 12:56 |
1,127.42 |
1,127.93 |
1,127.42 |
1,127.87 |
0.0K |
| 12:57 |
1,128.00 |
1,128.52 |
1,127.97 |
1,128.52 |
0.0K |
| 12:58 |
1,128.69 |
1,128.69 |
1,128.43 |
1,128.43 |
0.0K |
| 12:59 |
1,128.25 |
1,128.25 |
1,128.15 |
1,128.22 |
0.0K |
| 13:00 |
1,128.15 |
1,128.15 |
1,127.94 |
1,128.06 |
0.0K |
| 13:01 |
1,128.09 |
1,128.32 |
1,128.09 |
1,128.32 |
0.0K |
| 13:02 |
1,128.40 |
1,128.58 |
1,128.40 |
1,128.58 |
0.0K |
| 13:03 |
1,128.64 |
1,128.64 |
1,128.03 |
1,128.03 |
0.0K |
| 13:04 |
1,128.12 |
1,128.12 |
1,127.98 |
1,128.05 |
0.0K |
| 13:05 |
1,127.98 |
1,128.23 |
1,127.98 |
1,128.08 |
0.0K |
| 13:06 |
1,127.96 |
1,127.96 |
1,126.85 |
1,126.85 |
0.0K |
| 13:07 |
1,126.78 |
1,127.01 |
1,126.77 |
1,127.01 |
0.0K |
| 13:08 |
1,127.11 |
1,127.34 |
1,127.11 |
1,127.34 |
0.0K |
| 13:09 |
1,127.15 |
1,127.21 |
1,126.92 |
1,126.92 |
0.0K |
| 13:10 |
1,127.09 |
1,127.15 |
1,127.03 |
1,127.05 |
0.0K |
| 13:11 |
1,127.12 |
1,127.12 |
1,127.03 |
1,127.03 |
0.0K |
| 13:12 |
1,126.78 |
1,126.98 |
1,126.78 |
1,126.93 |
0.0K |
| 13:13 |
1,127.00 |
1,127.30 |
1,127.00 |
1,127.30 |
0.0K |
| 13:14 |
1,127.39 |
1,127.39 |
1,126.72 |
1,126.72 |
0.0K |
| 13:15 |
1,126.82 |
1,126.88 |
1,126.73 |
1,126.88 |
0.0K |
| 13:16 |
1,126.95 |
1,127.08 |
1,126.84 |
1,126.84 |
0.0K |
| 13:17 |
1,127.17 |
1,127.19 |
1,127.04 |
1,127.17 |
0.0K |
| 13:18 |
1,127.02 |
1,128.03 |
1,127.02 |
1,128.03 |
0.0K |
| 13:19 |
1,128.23 |
1,128.35 |
1,128.13 |
1,128.13 |
0.0K |
| 13:20 |
1,128.18 |
1,128.18 |
1,127.89 |
1,127.89 |
0.0K |
| 13:21 |
1,127.89 |
1,128.36 |
1,127.89 |
1,128.36 |
0.0K |
| 13:22 |
1,128.49 |
1,128.95 |
1,128.49 |
1,128.91 |
0.0K |
| 13:23 |
1,129.04 |
1,129.04 |
1,128.04 |
1,128.14 |
0.0K |
| 13:24 |
1,128.14 |
1,128.37 |
1,128.05 |
1,128.06 |
0.0K |
| 13:25 |
1,128.00 |
1,128.41 |
1,128.00 |
1,128.41 |
0.0K |
| 13:26 |
1,128.55 |
1,128.61 |
1,128.55 |
1,128.55 |
0.0K |
| 13:27 |
1,128.53 |
1,128.53 |
1,128.42 |
1,128.46 |
0.0K |
| 13:28 |
1,128.34 |
1,128.34 |
1,127.80 |
1,128.11 |
0.0K |
| 13:29 |
1,128.07 |
1,128.07 |
1,127.90 |
1,128.04 |
0.0K |
| 13:30 |
1,127.80 |
1,128.00 |
1,127.80 |
1,128.00 |
0.0K |
| 13:31 |
1,128.18 |
1,128.67 |
1,128.18 |
1,128.67 |
0.0K |
| 13:32 |
1,128.65 |
1,129.14 |
1,128.65 |
1,129.14 |
0.0K |
| 13:33 |
1,129.29 |
1,129.29 |
1,129.07 |
1,129.17 |
0.0K |
| 13:34 |
1,128.80 |
1,128.80 |
1,128.56 |
1,128.68 |
0.0K |
| 13:35 |
1,128.72 |
1,128.78 |
1,128.63 |
1,128.78 |
0.0K |
| 13:36 |
1,128.74 |
1,128.81 |
1,128.70 |
1,128.81 |
0.0K |
| 13:37 |
1,128.85 |
1,128.90 |
1,128.79 |
1,128.90 |
0.0K |
| 13:38 |
1,128.84 |
1,129.10 |
1,128.84 |
1,129.10 |
0.0K |
| 13:39 |
1,129.30 |
1,129.67 |
1,129.30 |
1,129.67 |
0.0K |
| 13:40 |
1,129.77 |
1,129.77 |
1,129.52 |
1,129.53 |
0.0K |
| 13:41 |
1,129.41 |
1,129.41 |
1,129.18 |
1,129.18 |
0.0K |
| 13:42 |
1,128.93 |
1,129.15 |
1,128.93 |
1,129.15 |
0.0K |
| 13:43 |
1,129.09 |
1,129.09 |
1,128.20 |
1,128.20 |
0.0K |
| 13:44 |
1,128.12 |
1,128.12 |
1,127.77 |
1,127.77 |
0.0K |
| 13:45 |
1,127.83 |
1,127.84 |
1,127.61 |
1,127.61 |
0.0K |
| 13:46 |
1,127.49 |
1,127.85 |
1,127.49 |
1,127.85 |
0.0K |
| 13:47 |
1,127.93 |
1,127.94 |
1,127.88 |
1,127.88 |
0.0K |
| 13:48 |
1,128.19 |
1,128.52 |
1,128.19 |
1,128.52 |
0.0K |
| 13:49 |
1,128.43 |
1,128.60 |
1,128.43 |
1,128.52 |
0.0K |
| 13:50 |
1,128.70 |
1,128.85 |
1,128.65 |
1,128.78 |
0.0K |
| 13:51 |
1,128.85 |
1,128.85 |
1,128.65 |
1,128.65 |
0.0K |
| 13:52 |
1,128.65 |
1,128.77 |
1,128.55 |
1,128.55 |
0.0K |
| 13:53 |
1,128.48 |
1,128.48 |
1,128.19 |
1,128.19 |
0.0K |
| 13:54 |
1,128.29 |
1,128.31 |
1,128.23 |
1,128.23 |
0.0K |
| 13:55 |
1,128.16 |
1,128.16 |
1,127.89 |
1,128.03 |
0.0K |
| 13:56 |
1,128.03 |
1,128.03 |
1,127.77 |
1,127.91 |
0.0K |
| 13:57 |
1,127.91 |
1,128.02 |
1,127.91 |
1,128.02 |
0.0K |
| 13:58 |
1,128.41 |
1,128.65 |
1,128.41 |
1,128.52 |
0.0K |
| 13:59 |
1,128.39 |
1,128.39 |
1,127.95 |
1,127.95 |
0.0K |
| 14:00 |
1,127.93 |
1,128.18 |
1,127.93 |
1,128.18 |
0.0K |
| 14:01 |
1,128.29 |
1,128.29 |
1,128.05 |
1,128.14 |
0.0K |
| 14:02 |
1,128.12 |
1,128.14 |
1,128.04 |
1,128.04 |
0.0K |
| 14:03 |
1,127.96 |
1,128.02 |
1,127.57 |
1,127.57 |
0.0K |
| 14:04 |
1,127.18 |
1,127.51 |
1,127.14 |
1,127.41 |
0.0K |
| 14:05 |
1,127.63 |
1,127.84 |
1,127.63 |
1,127.84 |
0.0K |
| 14:06 |
1,127.67 |
1,127.84 |
1,127.67 |
1,127.76 |
0.0K |
| 14:07 |
1,127.69 |
1,127.82 |
1,127.69 |
1,127.82 |
0.0K |
| 14:08 |
1,127.63 |
1,127.69 |
1,127.63 |
1,127.67 |
0.0K |
| 14:09 |
1,127.56 |
1,127.72 |
1,127.56 |
1,127.67 |
0.0K |
| 14:10 |
1,127.69 |
1,127.78 |
1,127.69 |
1,127.77 |
0.0K |
| 14:11 |
1,127.85 |
1,127.85 |
1,127.39 |
1,127.39 |
0.0K |
| 14:12 |
1,127.44 |
1,127.82 |
1,127.44 |
1,127.70 |
0.0K |
| 14:13 |
1,127.73 |
1,127.73 |
1,127.58 |
1,127.70 |
0.0K |
| 14:14 |
1,127.61 |
1,127.88 |
1,127.61 |
1,127.87 |
0.0K |
| 14:15 |
1,128.04 |
1,128.43 |
1,128.04 |
1,128.43 |
0.0K |
| 14:16 |
1,128.46 |
1,128.83 |
1,128.46 |
1,128.83 |
0.0K |
| 14:17 |
1,129.03 |
1,129.19 |
1,129.00 |
1,129.19 |
0.0K |
| 14:18 |
1,129.23 |
1,129.23 |
1,128.87 |
1,128.87 |
0.0K |
| 14:19 |
1,128.87 |
1,128.98 |
1,128.86 |
1,128.86 |
0.0K |
| 14:20 |
1,128.86 |
1,128.87 |
1,128.74 |
1,128.74 |
0.0K |
| 14:21 |
1,128.61 |
1,128.73 |
1,128.53 |
1,128.73 |
0.0K |
| 14:22 |
1,128.72 |
1,128.72 |
1,128.63 |
1,128.64 |
0.0K |
| 14:23 |
1,128.57 |
1,128.60 |
1,128.46 |
1,128.46 |
0.0K |
| 14:24 |
1,128.40 |
1,128.40 |
1,128.18 |
1,128.21 |
0.0K |
| 14:25 |
1,128.10 |
1,128.10 |
1,127.89 |
1,127.89 |
0.0K |
| 14:26 |
1,127.91 |
1,127.97 |
1,127.29 |
1,127.29 |
0.0K |
| 14:27 |
1,127.28 |
1,127.37 |
1,127.24 |
1,127.24 |
0.0K |
| 14:28 |
1,127.18 |
1,127.55 |
1,127.18 |
1,127.47 |
0.0K |
| 14:29 |
1,127.43 |
1,127.54 |
1,127.43 |
1,127.46 |
0.0K |
| 14:30 |
1,127.51 |
1,127.51 |
1,127.40 |
1,127.42 |
0.0K |
| 14:31 |
1,127.69 |
1,127.82 |
1,127.69 |
1,127.80 |
0.0K |
| 14:32 |
1,127.56 |
1,127.84 |
1,127.56 |
1,127.84 |
0.0K |
| 14:33 |
1,127.92 |
1,128.23 |
1,127.92 |
1,128.11 |
0.0K |
| 14:34 |
1,128.21 |
1,128.33 |
1,128.21 |
1,128.24 |
0.0K |
| 14:35 |
1,128.14 |
1,128.14 |
1,127.55 |
1,127.55 |
0.0K |
| 14:36 |
1,127.54 |
1,127.76 |
1,127.54 |
1,127.75 |
0.0K |
| 14:37 |
1,127.74 |
1,127.74 |
1,127.41 |
1,127.41 |
0.0K |
| 14:38 |
1,127.45 |
1,127.48 |
1,127.36 |
1,127.43 |
0.0K |
| 14:39 |
1,127.55 |
1,127.55 |
1,126.89 |
1,126.89 |
0.0K |
| 14:40 |
1,127.04 |
1,127.77 |
1,127.04 |
1,127.77 |
0.0K |
| 14:41 |
1,127.92 |
1,128.08 |
1,127.92 |
1,128.03 |
0.0K |
| 14:42 |
1,128.00 |
1,128.11 |
1,127.88 |
1,127.88 |
0.0K |
| 14:43 |
1,127.82 |
1,128.17 |
1,127.82 |
1,128.17 |
0.0K |
| 14:44 |
1,128.17 |
1,128.78 |
1,128.17 |
1,128.78 |
0.0K |
| 14:45 |
1,128.79 |
1,129.17 |
1,128.79 |
1,129.17 |
0.0K |
| 14:46 |
1,129.17 |
1,129.17 |
1,129.09 |
1,129.16 |
0.0K |
| 14:47 |
1,128.93 |
1,129.01 |
1,128.93 |
1,128.93 |
0.0K |
| 14:48 |
1,128.76 |
1,128.76 |
1,128.42 |
1,128.42 |
0.0K |
| 14:49 |
1,128.50 |
1,128.50 |
1,127.78 |
1,127.90 |
0.0K |
| 14:50 |
1,127.96 |
1,128.36 |
1,127.96 |
1,128.32 |
0.0K |
| 14:51 |
1,128.36 |
1,128.36 |
1,127.59 |
1,127.59 |
0.0K |
| 14:52 |
1,127.46 |
1,127.46 |
1,127.04 |
1,127.04 |
0.0K |
| 14:53 |
1,127.02 |
1,127.12 |
1,127.02 |
1,127.12 |
0.0K |
| 14:54 |
1,127.40 |
1,127.52 |
1,127.40 |
1,127.52 |
0.0K |
| 14:55 |
1,127.56 |
1,127.71 |
1,127.52 |
1,127.71 |
0.0K |
| 14:56 |
1,127.77 |
1,127.92 |
1,127.75 |
1,127.92 |
0.0K |
| 14:57 |
1,128.09 |
1,128.28 |
1,128.09 |
1,128.28 |
0.0K |
| 14:58 |
1,127.69 |
1,127.72 |
1,127.62 |
1,127.62 |
0.0K |
| 14:59 |
1,127.51 |
1,127.61 |
1,127.51 |
1,127.57 |
0.0K |
| 15:00 |
1,127.49 |
1,127.94 |
1,127.49 |
1,127.58 |
0.0K |
| 15:01 |
1,127.62 |
1,127.65 |
1,127.58 |
1,127.58 |
0.0K |
| 15:02 |
1,127.55 |
1,127.75 |
1,127.49 |
1,127.75 |
0.0K |
| 15:03 |
1,127.73 |
1,127.73 |
1,127.21 |
1,127.21 |
0.0K |
| 15:04 |
1,127.35 |
1,127.82 |
1,127.35 |
1,127.82 |
0.0K |
| 15:05 |
1,127.73 |
1,127.80 |
1,127.68 |
1,127.79 |
0.0K |
| 15:06 |
1,127.62 |
1,128.15 |
1,127.62 |
1,128.15 |
0.0K |
| 15:07 |
1,128.17 |
1,128.27 |
1,128.17 |
1,128.20 |
0.0K |
| 15:08 |
1,128.12 |
1,128.12 |
1,127.90 |
1,127.90 |
0.0K |
| 15:09 |
1,127.90 |
1,128.44 |
1,127.90 |
1,128.44 |
0.0K |
| 15:10 |
1,128.45 |
1,128.82 |
1,128.45 |
1,128.67 |
0.0K |
| 15:11 |
1,128.22 |
1,128.23 |
1,128.12 |
1,128.23 |
0.0K |
| 15:12 |
1,128.19 |
1,128.39 |
1,128.19 |
1,128.39 |
0.0K |
| 15:13 |
1,128.36 |
1,128.36 |
1,128.06 |
1,128.06 |
0.0K |
| 15:14 |
1,128.08 |
1,128.33 |
1,128.08 |
1,128.28 |
0.0K |
| 15:15 |
1,128.37 |
1,128.50 |
1,128.32 |
1,128.32 |
0.0K |
| 15:16 |
1,128.20 |
1,128.20 |
1,127.37 |
1,127.37 |
0.0K |
| 15:17 |
1,127.18 |
1,127.18 |
1,126.57 |
1,126.57 |
0.0K |
| 15:18 |
1,126.30 |
1,126.51 |
1,126.30 |
1,126.51 |
0.0K |
| 15:19 |
1,126.65 |
1,126.65 |
1,126.32 |
1,126.35 |
0.0K |
| 15:20 |
1,126.50 |
1,127.21 |
1,126.50 |
1,127.21 |
0.0K |
| 15:21 |
1,127.01 |
1,127.01 |
1,126.88 |
1,127.00 |
0.0K |
| 15:22 |
1,127.10 |
1,127.10 |
1,126.99 |
1,126.99 |
0.0K |
| 15:23 |
1,127.29 |
1,127.49 |
1,127.29 |
1,127.49 |
0.0K |
| 15:24 |
1,127.38 |
1,127.73 |
1,127.38 |
1,127.73 |
0.0K |
| 15:25 |
1,127.68 |
1,128.10 |
1,127.68 |
1,128.10 |
0.0K |
| 15:26 |
1,128.08 |
1,128.14 |
1,127.99 |
1,128.14 |
0.0K |
| 15:27 |
1,128.12 |
1,128.17 |
1,127.95 |
1,127.95 |
0.0K |
| 15:28 |
1,127.91 |
1,128.32 |
1,127.78 |
1,128.32 |
0.0K |
| 15:29 |
1,128.37 |
1,128.37 |
1,128.12 |
1,128.26 |
0.0K |
| 15:30 |
1,128.24 |
1,128.73 |
1,128.24 |
1,128.73 |
0.0K |
| 15:31 |
1,128.74 |
1,128.91 |
1,128.74 |
1,128.88 |
0.0K |
| 15:32 |
1,128.40 |
1,128.51 |
1,128.40 |
1,128.45 |
0.0K |
| 15:33 |
1,128.51 |
1,128.51 |
1,128.36 |
1,128.50 |
0.0K |
| 15:34 |
1,128.48 |
1,128.64 |
1,128.48 |
1,128.64 |
0.0K |
| 15:35 |
1,128.63 |
1,128.88 |
1,128.63 |
1,128.88 |
0.0K |
| 15:36 |
1,128.92 |
1,129.16 |
1,128.87 |
1,129.16 |
0.0K |
| 15:37 |
1,129.21 |
1,129.53 |
1,129.16 |
1,129.53 |
0.0K |
| 15:38 |
1,129.55 |
1,129.78 |
1,129.55 |
1,129.78 |
0.0K |
| 15:39 |
1,129.87 |
1,130.23 |
1,129.87 |
1,130.12 |
0.0K |
| 15:40 |
1,129.95 |
1,129.99 |
1,129.91 |
1,129.91 |
0.0K |
| 15:41 |
1,129.97 |
1,130.24 |
1,129.97 |
1,130.24 |
0.0K |
| 15:42 |
1,130.31 |
1,130.45 |
1,130.17 |
1,130.45 |
0.0K |
| 15:43 |
1,130.59 |
1,131.31 |
1,130.59 |
1,131.31 |
0.0K |
| 15:44 |
1,130.62 |
1,130.62 |
1,129.90 |
1,129.90 |
0.0K |
| 15:45 |
1,130.00 |
1,130.00 |
1,129.90 |
1,129.95 |
0.0K |
| 15:46 |
1,129.93 |
1,129.93 |
1,128.96 |
1,128.96 |
0.0K |
| 15:47 |
1,128.73 |
1,128.77 |
1,128.63 |
1,128.63 |
0.0K |
| 15:48 |
1,128.53 |
1,128.55 |
1,128.50 |
1,128.51 |
0.0K |
| 15:49 |
1,128.59 |
1,129.15 |
1,128.55 |
1,129.15 |
0.0K |
| 15:50 |
1,129.60 |
1,130.39 |
1,129.60 |
1,130.39 |
0.0K |
| 15:51 |
1,130.59 |
1,130.63 |
1,130.08 |
1,130.08 |
0.0K |
| 15:52 |
1,130.25 |
1,130.53 |
1,130.25 |
1,130.53 |
0.0K |
| 15:53 |
1,130.57 |
1,130.57 |
1,130.34 |
1,130.48 |
0.0K |
| 15:54 |
1,130.39 |
1,130.71 |
1,130.39 |
1,130.71 |
0.0K |
| 15:55 |
1,130.55 |
1,130.55 |
1,130.05 |
1,130.05 |
0.0K |
| 15:56 |
1,129.96 |
1,130.21 |
1,129.85 |
1,129.85 |
0.0K |
| 15:57 |
1,129.91 |
1,129.91 |
1,129.21 |
1,129.21 |
0.0K |
| 15:58 |
1,129.22 |
1,129.22 |
1,129.05 |
1,129.18 |
0.0K |
| 15:59 |
1,129.17 |
1,129.23 |
1,129.01 |
1,129.01 |
0.0K |
| 16:00 |
1,129.26 |
1,129.26 |
1,129.18 |
1,129.18 |
0.0K |
| 16:01 |
1,129.18 |
1,129.18 |
1,129.13 |
1,129.13 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|