| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,989.21 |
2,991.30 |
2,989.21 |
2,991.30 |
0.0K |
| 09:32 |
2,991.01 |
2,991.01 |
2,988.28 |
2,988.82 |
0.0K |
| 09:33 |
2,988.59 |
2,988.59 |
2,986.55 |
2,986.55 |
0.0K |
| 09:34 |
2,985.47 |
2,986.52 |
2,985.47 |
2,986.52 |
0.0K |
| 09:35 |
2,986.99 |
2,989.72 |
2,986.99 |
2,989.72 |
0.0K |
| 09:36 |
2,990.24 |
2,990.24 |
2,988.02 |
2,988.02 |
0.0K |
| 09:37 |
2,988.62 |
2,988.84 |
2,988.31 |
2,988.84 |
0.0K |
| 09:38 |
2,989.15 |
2,989.78 |
2,989.15 |
2,989.78 |
0.0K |
| 09:39 |
2,989.33 |
2,990.31 |
2,989.05 |
2,990.31 |
0.0K |
| 09:40 |
2,990.18 |
2,991.16 |
2,989.23 |
2,991.16 |
0.0K |
| 09:41 |
2,991.89 |
2,992.55 |
2,991.46 |
2,991.46 |
0.0K |
| 09:42 |
2,991.57 |
2,992.52 |
2,991.57 |
2,992.48 |
0.0K |
| 09:43 |
2,992.40 |
2,992.85 |
2,992.18 |
2,992.18 |
0.0K |
| 09:44 |
2,992.56 |
2,993.35 |
2,992.56 |
2,992.99 |
0.0K |
| 09:45 |
2,993.21 |
2,993.81 |
2,992.96 |
2,992.96 |
0.0K |
| 09:46 |
2,992.97 |
2,993.40 |
2,991.57 |
2,991.57 |
0.0K |
| 09:47 |
2,991.93 |
2,991.93 |
2,989.64 |
2,989.64 |
0.0K |
| 09:48 |
2,990.58 |
2,990.58 |
2,989.40 |
2,989.67 |
0.0K |
| 09:49 |
2,989.88 |
2,991.31 |
2,989.36 |
2,991.31 |
0.0K |
| 09:50 |
2,991.23 |
2,991.72 |
2,991.19 |
2,991.30 |
0.0K |
| 09:51 |
2,991.72 |
2,992.05 |
2,991.43 |
2,991.52 |
0.0K |
| 09:52 |
2,989.65 |
2,989.65 |
2,988.80 |
2,989.25 |
0.0K |
| 09:53 |
2,988.93 |
2,988.93 |
2,987.99 |
2,987.99 |
0.0K |
| 09:54 |
2,987.80 |
2,987.80 |
2,986.23 |
2,986.50 |
0.0K |
| 09:55 |
2,986.98 |
2,987.75 |
2,986.98 |
2,987.22 |
0.0K |
| 09:56 |
2,988.60 |
2,989.66 |
2,987.89 |
2,989.66 |
0.0K |
| 09:57 |
2,989.14 |
2,989.67 |
2,989.14 |
2,989.35 |
0.0K |
| 09:58 |
2,989.47 |
2,990.38 |
2,989.39 |
2,989.64 |
0.0K |
| 09:59 |
2,989.90 |
2,989.90 |
2,988.20 |
2,988.42 |
0.0K |
| 10:00 |
2,988.09 |
2,988.09 |
2,985.61 |
2,985.73 |
0.0K |
| 10:01 |
2,986.95 |
2,986.95 |
2,985.46 |
2,985.46 |
0.0K |
| 10:02 |
2,985.41 |
2,985.41 |
2,984.33 |
2,984.33 |
0.0K |
| 10:03 |
2,984.71 |
2,985.55 |
2,984.56 |
2,984.56 |
0.0K |
| 10:04 |
2,984.19 |
2,984.19 |
2,983.39 |
2,983.68 |
0.0K |
| 10:05 |
2,983.84 |
2,984.52 |
2,983.44 |
2,983.44 |
0.0K |
| 10:06 |
2,983.89 |
2,983.89 |
2,983.19 |
2,983.55 |
0.0K |
| 10:07 |
2,983.95 |
2,984.87 |
2,983.95 |
2,984.22 |
0.0K |
| 10:08 |
2,984.36 |
2,984.36 |
2,983.39 |
2,983.95 |
0.0K |
| 10:09 |
2,984.00 |
2,984.52 |
2,983.94 |
2,983.94 |
0.0K |
| 10:10 |
2,983.45 |
2,983.61 |
2,982.83 |
2,983.61 |
0.0K |
| 10:11 |
2,983.49 |
2,984.73 |
2,983.25 |
2,983.25 |
0.0K |
| 10:12 |
2,984.00 |
2,984.81 |
2,984.00 |
2,984.81 |
0.0K |
| 10:13 |
2,985.17 |
2,985.17 |
2,984.59 |
2,984.73 |
0.0K |
| 10:14 |
2,984.49 |
2,984.84 |
2,984.49 |
2,984.61 |
0.0K |
| 10:15 |
2,984.85 |
2,986.11 |
2,984.76 |
2,986.03 |
0.0K |
| 10:16 |
2,985.73 |
2,985.73 |
2,985.16 |
2,985.16 |
0.0K |
| 10:17 |
2,985.17 |
2,985.45 |
2,984.11 |
2,984.11 |
0.0K |
| 10:18 |
2,984.20 |
2,984.32 |
2,983.99 |
2,984.32 |
0.0K |
| 10:19 |
2,983.74 |
2,983.74 |
2,982.94 |
2,983.42 |
0.0K |
| 10:20 |
2,983.25 |
2,983.25 |
2,982.92 |
2,982.93 |
0.0K |
| 10:21 |
2,982.65 |
2,983.99 |
2,981.91 |
2,983.63 |
0.0K |
| 10:22 |
2,983.15 |
2,983.15 |
2,982.22 |
2,982.43 |
0.0K |
| 10:23 |
2,982.48 |
2,984.89 |
2,982.48 |
2,984.89 |
0.0K |
| 10:24 |
2,984.49 |
2,984.49 |
2,983.55 |
2,984.35 |
0.0K |
| 10:25 |
2,984.64 |
2,985.07 |
2,984.64 |
2,984.83 |
0.0K |
| 10:26 |
2,984.92 |
2,984.92 |
2,984.12 |
2,984.12 |
0.0K |
| 10:27 |
2,983.56 |
2,983.99 |
2,983.56 |
2,983.61 |
0.0K |
| 10:28 |
2,983.06 |
2,983.12 |
2,982.85 |
2,982.85 |
0.0K |
| 10:29 |
2,983.26 |
2,983.26 |
2,982.13 |
2,982.55 |
0.0K |
| 10:30 |
2,982.54 |
2,982.54 |
2,981.52 |
2,981.77 |
0.0K |
| 10:31 |
2,982.44 |
2,983.74 |
2,982.37 |
2,982.37 |
0.0K |
| 10:32 |
2,982.22 |
2,982.44 |
2,981.24 |
2,981.24 |
0.0K |
| 10:33 |
2,981.41 |
2,981.41 |
2,981.05 |
2,981.05 |
0.0K |
| 10:34 |
2,981.09 |
2,981.09 |
2,979.74 |
2,980.26 |
0.0K |
| 10:35 |
2,979.98 |
2,979.98 |
2,979.34 |
2,979.34 |
0.0K |
| 10:36 |
2,979.45 |
2,980.46 |
2,979.45 |
2,980.46 |
0.0K |
| 10:37 |
2,979.85 |
2,981.47 |
2,979.85 |
2,981.47 |
0.0K |
| 10:38 |
2,980.75 |
2,981.91 |
2,980.67 |
2,981.91 |
0.0K |
| 10:39 |
2,982.05 |
2,982.05 |
2,980.59 |
2,980.59 |
0.0K |
| 10:40 |
2,980.72 |
2,980.72 |
2,979.87 |
2,980.55 |
0.0K |
| 10:41 |
2,980.35 |
2,980.68 |
2,980.20 |
2,980.20 |
0.0K |
| 10:42 |
2,979.92 |
2,979.92 |
2,979.75 |
2,979.84 |
0.0K |
| 10:43 |
2,980.00 |
2,980.46 |
2,979.01 |
2,980.46 |
0.0K |
| 10:44 |
2,980.16 |
2,980.16 |
2,979.14 |
2,979.50 |
0.0K |
| 10:45 |
2,979.49 |
2,979.49 |
2,978.21 |
2,978.21 |
0.0K |
| 10:46 |
2,978.61 |
2,978.62 |
2,978.34 |
2,978.58 |
0.0K |
| 10:47 |
2,978.27 |
2,978.77 |
2,977.83 |
2,978.77 |
0.0K |
| 10:48 |
2,979.35 |
2,980.66 |
2,979.35 |
2,980.66 |
0.0K |
| 10:49 |
2,980.40 |
2,980.40 |
2,978.63 |
2,978.63 |
0.0K |
| 10:50 |
2,979.40 |
2,979.52 |
2,978.89 |
2,978.89 |
0.0K |
| 10:51 |
2,978.56 |
2,978.56 |
2,977.90 |
2,978.02 |
0.0K |
| 10:52 |
2,978.11 |
2,978.11 |
2,976.84 |
2,976.84 |
0.0K |
| 10:53 |
2,977.01 |
2,977.14 |
2,976.62 |
2,976.62 |
0.0K |
| 10:54 |
2,976.87 |
2,976.87 |
2,976.03 |
2,976.49 |
0.0K |
| 10:55 |
2,976.18 |
2,976.18 |
2,975.13 |
2,975.13 |
0.0K |
| 10:56 |
2,975.27 |
2,975.85 |
2,975.00 |
2,975.00 |
0.0K |
| 10:57 |
2,975.40 |
2,975.40 |
2,974.87 |
2,975.02 |
0.0K |
| 10:58 |
2,975.56 |
2,975.62 |
2,975.01 |
2,975.62 |
0.0K |
| 10:59 |
2,976.07 |
2,976.85 |
2,976.07 |
2,976.74 |
0.0K |
| 11:00 |
2,977.14 |
2,979.06 |
2,977.14 |
2,977.81 |
0.0K |
| 11:01 |
2,978.42 |
2,980.00 |
2,978.42 |
2,979.99 |
0.0K |
| 11:02 |
2,979.90 |
2,979.90 |
2,978.77 |
2,979.54 |
0.0K |
| 11:03 |
2,980.14 |
2,980.32 |
2,979.59 |
2,979.59 |
0.0K |
| 11:04 |
2,980.29 |
2,980.29 |
2,979.14 |
2,980.00 |
0.0K |
| 11:05 |
2,979.54 |
2,980.10 |
2,979.39 |
2,979.39 |
0.0K |
| 11:06 |
2,978.98 |
2,980.23 |
2,978.98 |
2,980.23 |
0.0K |
| 11:07 |
2,980.75 |
2,981.09 |
2,980.43 |
2,980.85 |
0.0K |
| 11:08 |
2,980.89 |
2,980.89 |
2,979.61 |
2,979.61 |
0.0K |
| 11:09 |
2,979.91 |
2,981.04 |
2,979.91 |
2,981.04 |
0.0K |
| 11:10 |
2,980.96 |
2,980.96 |
2,980.33 |
2,980.55 |
0.0K |
| 11:11 |
2,980.33 |
2,980.33 |
2,979.60 |
2,979.63 |
0.0K |
| 11:12 |
2,979.49 |
2,980.50 |
2,979.49 |
2,980.50 |
0.0K |
| 11:13 |
2,980.59 |
2,981.25 |
2,980.59 |
2,981.25 |
0.0K |
| 11:14 |
2,980.79 |
2,981.09 |
2,980.47 |
2,981.09 |
0.0K |
| 11:15 |
2,980.81 |
2,980.81 |
2,980.23 |
2,980.72 |
0.0K |
| 11:16 |
2,980.58 |
2,980.58 |
2,979.99 |
2,979.99 |
0.0K |
| 11:17 |
2,979.90 |
2,981.21 |
2,979.83 |
2,981.21 |
0.0K |
| 11:18 |
2,980.97 |
2,980.97 |
2,979.82 |
2,979.82 |
0.0K |
| 11:19 |
2,979.36 |
2,979.36 |
2,978.22 |
2,978.42 |
0.0K |
| 11:20 |
2,978.50 |
2,978.82 |
2,978.23 |
2,978.82 |
0.0K |
| 11:21 |
2,978.45 |
2,978.45 |
2,978.22 |
2,978.22 |
0.0K |
| 11:22 |
2,978.40 |
2,979.82 |
2,978.40 |
2,979.82 |
0.0K |
| 11:23 |
2,979.73 |
2,980.67 |
2,979.73 |
2,980.67 |
0.0K |
| 11:24 |
2,980.57 |
2,981.07 |
2,980.57 |
2,981.07 |
0.0K |
| 11:25 |
2,980.58 |
2,981.04 |
2,980.16 |
2,981.04 |
0.0K |
| 11:26 |
2,980.83 |
2,980.83 |
2,979.75 |
2,980.43 |
0.0K |
| 11:27 |
2,980.18 |
2,980.32 |
2,980.17 |
2,980.17 |
0.0K |
| 11:28 |
2,979.82 |
2,980.26 |
2,979.68 |
2,980.26 |
0.0K |
| 11:29 |
2,980.01 |
2,980.52 |
2,980.01 |
2,980.52 |
0.0K |
| 11:30 |
2,980.68 |
2,981.67 |
2,980.68 |
2,981.67 |
0.0K |
| 11:31 |
2,981.43 |
2,982.13 |
2,981.43 |
2,982.13 |
0.0K |
| 11:32 |
2,982.28 |
2,982.95 |
2,982.07 |
2,982.95 |
0.0K |
| 11:33 |
2,982.79 |
2,983.13 |
2,981.85 |
2,983.13 |
0.0K |
| 11:34 |
2,983.35 |
2,983.84 |
2,983.35 |
2,983.84 |
0.0K |
| 11:35 |
2,983.46 |
2,983.84 |
2,983.13 |
2,983.84 |
0.0K |
| 11:36 |
2,984.10 |
2,984.41 |
2,984.03 |
2,984.03 |
0.0K |
| 11:37 |
2,984.30 |
2,985.00 |
2,984.30 |
2,984.33 |
0.0K |
| 11:38 |
2,983.84 |
2,983.98 |
2,983.67 |
2,983.91 |
0.0K |
| 11:39 |
2,983.93 |
2,983.93 |
2,982.29 |
2,982.29 |
0.0K |
| 11:40 |
2,982.32 |
2,982.58 |
2,981.81 |
2,982.12 |
0.0K |
| 11:41 |
2,981.71 |
2,981.71 |
2,979.75 |
2,979.75 |
0.0K |
| 11:42 |
2,979.66 |
2,979.66 |
2,978.64 |
2,979.09 |
0.0K |
| 11:43 |
2,978.59 |
2,979.14 |
2,978.11 |
2,978.11 |
0.0K |
| 11:44 |
2,978.08 |
2,978.23 |
2,977.04 |
2,977.04 |
0.0K |
| 11:45 |
2,977.35 |
2,977.96 |
2,977.35 |
2,977.79 |
0.0K |
| 11:46 |
2,978.00 |
2,979.01 |
2,978.00 |
2,979.01 |
0.0K |
| 11:47 |
2,978.99 |
2,979.80 |
2,978.99 |
2,979.80 |
0.0K |
| 11:48 |
2,979.82 |
2,980.80 |
2,979.82 |
2,980.80 |
0.0K |
| 11:49 |
2,980.57 |
2,980.57 |
2,979.88 |
2,980.44 |
0.0K |
| 11:50 |
2,980.57 |
2,980.57 |
2,979.42 |
2,979.42 |
0.0K |
| 11:51 |
2,978.97 |
2,979.41 |
2,978.97 |
2,979.41 |
0.0K |
| 11:52 |
2,979.42 |
2,979.45 |
2,978.72 |
2,978.75 |
0.0K |
| 11:53 |
2,978.73 |
2,979.11 |
2,978.73 |
2,979.11 |
0.0K |
| 11:54 |
2,978.96 |
2,979.36 |
2,978.96 |
2,979.35 |
0.0K |
| 11:55 |
2,979.17 |
2,979.17 |
2,978.61 |
2,978.62 |
0.0K |
| 11:56 |
2,978.99 |
2,978.99 |
2,977.73 |
2,977.74 |
0.0K |
| 11:57 |
2,977.41 |
2,977.85 |
2,977.41 |
2,977.85 |
0.0K |
| 11:58 |
2,977.94 |
2,977.97 |
2,976.90 |
2,976.90 |
0.0K |
| 11:59 |
2,976.90 |
2,977.55 |
2,976.90 |
2,977.55 |
0.0K |
| 12:00 |
2,977.24 |
2,977.66 |
2,977.24 |
2,977.28 |
0.0K |
| 12:01 |
2,977.28 |
2,978.43 |
2,977.28 |
2,978.36 |
0.0K |
| 12:02 |
2,978.32 |
2,978.70 |
2,978.23 |
2,978.23 |
0.0K |
| 12:03 |
2,978.12 |
2,978.12 |
2,977.17 |
2,977.46 |
0.0K |
| 12:04 |
2,977.16 |
2,977.62 |
2,977.14 |
2,977.14 |
0.0K |
| 12:05 |
2,976.47 |
2,976.59 |
2,976.33 |
2,976.33 |
0.0K |
| 12:06 |
2,977.09 |
2,977.24 |
2,976.92 |
2,976.92 |
0.0K |
| 12:07 |
2,977.19 |
2,977.56 |
2,976.60 |
2,976.60 |
0.0K |
| 12:08 |
2,976.74 |
2,977.26 |
2,976.14 |
2,976.14 |
0.0K |
| 12:09 |
2,976.07 |
2,976.38 |
2,976.07 |
2,976.38 |
0.0K |
| 12:10 |
2,976.37 |
2,976.66 |
2,976.37 |
2,976.66 |
0.0K |
| 12:11 |
2,976.66 |
2,977.29 |
2,976.66 |
2,977.14 |
0.0K |
| 12:12 |
2,977.50 |
2,977.50 |
2,977.36 |
2,977.42 |
0.0K |
| 12:13 |
2,977.23 |
2,977.84 |
2,977.23 |
2,977.84 |
0.0K |
| 12:14 |
2,977.90 |
2,978.45 |
2,977.90 |
2,978.45 |
0.0K |
| 12:15 |
2,978.76 |
2,978.76 |
2,977.94 |
2,977.94 |
0.0K |
| 12:16 |
2,977.44 |
2,977.49 |
2,977.20 |
2,977.20 |
0.0K |
| 12:17 |
2,976.59 |
2,976.59 |
2,976.06 |
2,976.06 |
0.0K |
| 12:18 |
2,976.17 |
2,976.54 |
2,974.65 |
2,974.65 |
0.0K |
| 12:19 |
2,974.83 |
2,975.47 |
2,974.83 |
2,975.39 |
0.0K |
| 12:20 |
2,975.14 |
2,975.42 |
2,975.14 |
2,975.38 |
0.0K |
| 12:21 |
2,975.11 |
2,975.11 |
2,974.86 |
2,975.08 |
0.0K |
| 12:22 |
2,974.95 |
2,974.95 |
2,974.18 |
2,974.44 |
0.0K |
| 12:23 |
2,974.44 |
2,974.44 |
2,973.41 |
2,973.41 |
0.0K |
| 12:24 |
2,973.40 |
2,974.70 |
2,973.40 |
2,974.70 |
0.0K |
| 12:25 |
2,974.75 |
2,974.99 |
2,974.75 |
2,974.86 |
0.0K |
| 12:26 |
2,975.59 |
2,975.59 |
2,975.08 |
2,975.11 |
0.0K |
| 12:27 |
2,974.96 |
2,975.05 |
2,974.60 |
2,974.81 |
0.0K |
| 12:28 |
2,974.92 |
2,975.76 |
2,974.92 |
2,975.76 |
0.0K |
| 12:29 |
2,976.10 |
2,976.24 |
2,975.67 |
2,976.24 |
0.0K |
| 12:30 |
2,976.56 |
2,977.18 |
2,976.49 |
2,977.18 |
0.0K |
| 12:31 |
2,977.91 |
2,977.91 |
2,977.47 |
2,977.53 |
0.0K |
| 12:32 |
2,978.59 |
2,979.06 |
2,978.59 |
2,978.62 |
0.0K |
| 12:33 |
2,978.71 |
2,979.15 |
2,978.37 |
2,979.15 |
0.0K |
| 12:34 |
2,980.04 |
2,980.44 |
2,979.76 |
2,979.76 |
0.0K |
| 12:35 |
2,980.43 |
2,980.43 |
2,978.61 |
2,978.61 |
0.0K |
| 12:36 |
2,978.40 |
2,978.40 |
2,977.53 |
2,977.53 |
0.0K |
| 12:37 |
2,977.73 |
2,977.73 |
2,977.13 |
2,977.13 |
0.0K |
| 12:38 |
2,976.97 |
2,977.06 |
2,976.32 |
2,976.32 |
0.0K |
| 12:39 |
2,976.15 |
2,976.15 |
2,974.65 |
2,974.65 |
0.0K |
| 12:40 |
2,974.29 |
2,974.86 |
2,974.29 |
2,974.86 |
0.0K |
| 12:41 |
2,975.09 |
2,975.31 |
2,974.79 |
2,975.31 |
0.0K |
| 12:42 |
2,974.98 |
2,974.98 |
2,974.53 |
2,974.83 |
0.0K |
| 12:43 |
2,975.46 |
2,975.79 |
2,975.17 |
2,975.17 |
0.0K |
| 12:44 |
2,974.92 |
2,975.09 |
2,974.77 |
2,974.77 |
0.0K |
| 12:45 |
2,974.75 |
2,975.06 |
2,974.75 |
2,975.00 |
0.0K |
| 12:46 |
2,975.62 |
2,976.12 |
2,975.40 |
2,975.40 |
0.0K |
| 12:47 |
2,976.01 |
2,976.01 |
2,975.43 |
2,975.48 |
0.0K |
| 12:48 |
2,975.82 |
2,975.82 |
2,974.90 |
2,975.31 |
0.0K |
| 12:49 |
2,975.22 |
2,975.22 |
2,975.01 |
2,975.05 |
0.0K |
| 12:50 |
2,975.12 |
2,975.64 |
2,975.01 |
2,975.64 |
0.0K |
| 12:51 |
2,975.38 |
2,976.09 |
2,975.36 |
2,976.09 |
0.0K |
| 12:52 |
2,976.01 |
2,976.01 |
2,974.73 |
2,974.86 |
0.0K |
| 12:53 |
2,975.34 |
2,976.91 |
2,975.34 |
2,976.32 |
0.0K |
| 12:54 |
2,975.81 |
2,976.23 |
2,975.73 |
2,976.23 |
0.0K |
| 12:55 |
2,976.19 |
2,976.37 |
2,975.99 |
2,976.37 |
0.0K |
| 12:56 |
2,975.99 |
2,976.72 |
2,975.99 |
2,976.72 |
0.0K |
| 12:57 |
2,977.07 |
2,977.07 |
2,975.90 |
2,975.99 |
0.0K |
| 12:58 |
2,975.84 |
2,975.84 |
2,975.41 |
2,975.50 |
0.0K |
| 12:59 |
2,975.46 |
2,975.78 |
2,975.35 |
2,975.52 |
0.0K |
| 13:00 |
2,975.22 |
2,975.54 |
2,974.99 |
2,975.54 |
0.0K |
| 13:01 |
2,975.24 |
2,975.24 |
2,975.20 |
2,975.23 |
0.0K |
| 13:02 |
2,974.99 |
2,975.22 |
2,973.43 |
2,973.43 |
0.0K |
| 13:03 |
2,974.53 |
2,974.53 |
2,972.85 |
2,972.85 |
0.0K |
| 13:04 |
2,972.75 |
2,973.04 |
2,972.75 |
2,972.85 |
0.0K |
| 13:05 |
2,972.67 |
2,973.69 |
2,972.67 |
2,973.15 |
0.0K |
| 13:06 |
2,973.01 |
2,973.03 |
2,972.55 |
2,973.03 |
0.0K |
| 13:07 |
2,972.47 |
2,972.47 |
2,972.06 |
2,972.39 |
0.0K |
| 13:08 |
2,972.42 |
2,972.92 |
2,971.92 |
2,971.92 |
0.0K |
| 13:09 |
2,972.07 |
2,972.28 |
2,971.98 |
2,971.98 |
0.0K |
| 13:10 |
2,971.77 |
2,972.05 |
2,971.03 |
2,972.05 |
0.0K |
| 13:11 |
2,971.53 |
2,971.53 |
2,969.77 |
2,969.77 |
0.0K |
| 13:12 |
2,970.28 |
2,970.40 |
2,970.18 |
2,970.34 |
0.0K |
| 13:13 |
2,970.31 |
2,970.78 |
2,970.13 |
2,970.78 |
0.0K |
| 13:14 |
2,971.02 |
2,972.08 |
2,971.02 |
2,972.08 |
0.0K |
| 13:15 |
2,972.22 |
2,972.60 |
2,972.22 |
2,972.60 |
0.0K |
| 13:16 |
2,972.42 |
2,972.70 |
2,972.18 |
2,972.70 |
0.0K |
| 13:17 |
2,972.59 |
2,973.23 |
2,972.59 |
2,972.93 |
0.0K |
| 13:18 |
2,972.39 |
2,972.39 |
2,972.07 |
2,972.07 |
0.0K |
| 13:19 |
2,972.14 |
2,973.02 |
2,972.14 |
2,972.75 |
0.0K |
| 13:20 |
2,972.87 |
2,973.27 |
2,972.64 |
2,973.27 |
0.0K |
| 13:21 |
2,973.33 |
2,974.25 |
2,973.33 |
2,973.79 |
0.0K |
| 13:22 |
2,972.95 |
2,974.10 |
2,972.95 |
2,974.10 |
0.0K |
| 13:23 |
2,974.62 |
2,974.85 |
2,974.43 |
2,974.43 |
0.0K |
| 13:24 |
2,974.26 |
2,974.78 |
2,974.25 |
2,974.58 |
0.0K |
| 13:25 |
2,974.17 |
2,974.17 |
2,973.39 |
2,973.39 |
0.0K |
| 13:26 |
2,972.94 |
2,973.91 |
2,972.90 |
2,972.90 |
0.0K |
| 13:27 |
2,973.46 |
2,973.46 |
2,972.73 |
2,973.05 |
0.0K |
| 13:28 |
2,973.03 |
2,973.25 |
2,972.70 |
2,972.70 |
0.0K |
| 13:29 |
2,972.44 |
2,972.56 |
2,971.74 |
2,971.74 |
0.0K |
| 13:30 |
2,971.67 |
2,971.67 |
2,971.03 |
2,971.03 |
0.0K |
| 13:31 |
2,971.51 |
2,971.51 |
2,970.44 |
2,970.85 |
0.0K |
| 13:32 |
2,970.93 |
2,971.31 |
2,970.93 |
2,971.04 |
0.0K |
| 13:33 |
2,970.82 |
2,971.39 |
2,970.82 |
2,971.39 |
0.0K |
| 13:34 |
2,971.06 |
2,971.06 |
2,970.01 |
2,970.01 |
0.0K |
| 13:35 |
2,969.88 |
2,970.15 |
2,969.83 |
2,970.00 |
0.0K |
| 13:36 |
2,970.15 |
2,970.64 |
2,969.14 |
2,969.14 |
0.0K |
| 13:37 |
2,969.24 |
2,969.24 |
2,967.48 |
2,967.48 |
0.0K |
| 13:38 |
2,967.69 |
2,968.95 |
2,967.69 |
2,968.95 |
0.0K |
| 13:39 |
2,969.25 |
2,969.60 |
2,969.21 |
2,969.24 |
0.0K |
| 13:40 |
2,969.33 |
2,969.49 |
2,968.99 |
2,968.99 |
0.0K |
| 13:41 |
2,969.13 |
2,969.13 |
2,968.74 |
2,969.03 |
0.0K |
| 13:42 |
2,968.69 |
2,969.21 |
2,968.69 |
2,969.21 |
0.0K |
| 13:43 |
2,969.14 |
2,969.31 |
2,969.03 |
2,969.31 |
0.0K |
| 13:44 |
2,969.45 |
2,969.45 |
2,968.92 |
2,968.96 |
0.0K |
| 13:45 |
2,968.66 |
2,969.15 |
2,968.58 |
2,969.15 |
0.0K |
| 13:46 |
2,969.93 |
2,969.93 |
2,968.71 |
2,968.71 |
0.0K |
| 13:47 |
2,968.48 |
2,968.61 |
2,967.76 |
2,968.61 |
0.0K |
| 13:48 |
2,968.48 |
2,968.53 |
2,968.25 |
2,968.25 |
0.0K |
| 13:49 |
2,967.79 |
2,968.03 |
2,967.79 |
2,967.92 |
0.0K |
| 13:50 |
2,967.90 |
2,967.90 |
2,967.48 |
2,967.65 |
0.0K |
| 13:51 |
2,967.40 |
2,967.40 |
2,966.88 |
2,967.36 |
0.0K |
| 13:52 |
2,967.11 |
2,967.85 |
2,967.11 |
2,967.73 |
0.0K |
| 13:53 |
2,967.57 |
2,968.56 |
2,967.57 |
2,968.54 |
0.0K |
| 13:54 |
2,968.99 |
2,968.99 |
2,968.64 |
2,968.64 |
0.0K |
| 13:55 |
2,969.14 |
2,969.29 |
2,968.87 |
2,969.10 |
0.0K |
| 13:56 |
2,968.54 |
2,968.54 |
2,967.69 |
2,967.83 |
0.0K |
| 13:57 |
2,967.70 |
2,968.72 |
2,967.70 |
2,968.65 |
0.0K |
| 13:58 |
2,968.59 |
2,968.76 |
2,968.41 |
2,968.73 |
0.0K |
| 13:59 |
2,968.34 |
2,968.55 |
2,967.67 |
2,967.67 |
0.0K |
| 14:00 |
2,967.82 |
2,968.00 |
2,967.22 |
2,967.22 |
0.0K |
| 14:01 |
2,967.83 |
2,967.87 |
2,967.34 |
2,967.34 |
0.0K |
| 14:02 |
2,967.82 |
2,967.82 |
2,967.31 |
2,967.74 |
0.0K |
| 14:03 |
2,967.62 |
2,967.95 |
2,967.07 |
2,967.07 |
0.0K |
| 14:04 |
2,967.04 |
2,967.04 |
2,966.71 |
2,966.71 |
0.0K |
| 14:05 |
2,966.49 |
2,966.49 |
2,966.30 |
2,966.36 |
0.0K |
| 14:06 |
2,966.29 |
2,966.29 |
2,964.88 |
2,965.36 |
0.0K |
| 14:07 |
2,965.42 |
2,965.42 |
2,965.11 |
2,965.25 |
0.0K |
| 14:08 |
2,965.19 |
2,965.28 |
2,965.12 |
2,965.28 |
0.0K |
| 14:09 |
2,965.20 |
2,966.19 |
2,965.20 |
2,966.04 |
0.0K |
| 14:10 |
2,966.48 |
2,967.38 |
2,966.48 |
2,967.38 |
0.0K |
| 14:11 |
2,966.76 |
2,970.30 |
2,966.61 |
2,970.30 |
0.0K |
| 14:12 |
2,968.74 |
2,968.74 |
2,968.00 |
2,968.19 |
0.0K |
| 14:13 |
2,968.25 |
2,968.25 |
2,967.60 |
2,967.60 |
0.0K |
| 14:14 |
2,966.69 |
2,967.41 |
2,966.69 |
2,967.41 |
0.0K |
| 14:15 |
2,967.37 |
2,968.12 |
2,967.37 |
2,968.12 |
0.0K |
| 14:16 |
2,968.40 |
2,968.44 |
2,967.96 |
2,967.96 |
0.0K |
| 14:17 |
2,967.97 |
2,968.30 |
2,967.96 |
2,968.02 |
0.0K |
| 14:18 |
2,968.32 |
2,968.81 |
2,968.31 |
2,968.52 |
0.0K |
| 14:19 |
2,968.52 |
2,968.52 |
2,967.18 |
2,967.18 |
0.0K |
| 14:20 |
2,967.11 |
2,967.74 |
2,967.11 |
2,967.40 |
0.0K |
| 14:21 |
2,967.59 |
2,967.71 |
2,967.59 |
2,967.67 |
0.0K |
| 14:22 |
2,967.49 |
2,967.49 |
2,966.42 |
2,967.05 |
0.0K |
| 14:23 |
2,967.29 |
2,967.29 |
2,966.69 |
2,967.03 |
0.0K |
| 14:24 |
2,966.76 |
2,967.20 |
2,966.76 |
2,967.02 |
0.0K |
| 14:25 |
2,966.96 |
2,966.96 |
2,966.57 |
2,966.57 |
0.0K |
| 14:26 |
2,966.83 |
2,966.83 |
2,965.78 |
2,965.78 |
0.0K |
| 14:27 |
2,965.28 |
2,965.31 |
2,965.24 |
2,965.28 |
0.0K |
| 14:28 |
2,964.99 |
2,965.32 |
2,964.99 |
2,965.32 |
0.0K |
| 14:29 |
2,965.38 |
2,965.63 |
2,965.32 |
2,965.63 |
0.0K |
| 14:30 |
2,965.75 |
2,966.48 |
2,965.75 |
2,966.26 |
0.0K |
| 14:31 |
2,966.64 |
2,967.02 |
2,966.64 |
2,967.02 |
0.0K |
| 14:32 |
2,967.28 |
2,967.28 |
2,966.54 |
2,966.54 |
0.0K |
| 14:33 |
2,965.93 |
2,966.12 |
2,965.93 |
2,966.12 |
0.0K |
| 14:34 |
2,966.35 |
2,966.35 |
2,965.99 |
2,966.28 |
0.0K |
| 14:35 |
2,966.23 |
2,966.23 |
2,965.68 |
2,965.68 |
0.0K |
| 14:36 |
2,965.36 |
2,965.55 |
2,965.36 |
2,965.55 |
0.0K |
| 14:37 |
2,965.24 |
2,965.31 |
2,964.94 |
2,965.24 |
0.0K |
| 14:38 |
2,964.90 |
2,964.90 |
2,964.47 |
2,964.60 |
0.0K |
| 14:39 |
2,964.52 |
2,964.65 |
2,964.31 |
2,964.31 |
0.0K |
| 14:40 |
2,964.31 |
2,964.31 |
2,963.94 |
2,964.02 |
0.0K |
| 14:41 |
2,963.81 |
2,963.82 |
2,963.53 |
2,963.82 |
0.0K |
| 14:42 |
2,962.60 |
2,963.88 |
2,962.60 |
2,963.88 |
0.0K |
| 14:43 |
2,964.17 |
2,964.36 |
2,963.96 |
2,964.36 |
0.0K |
| 14:44 |
2,964.08 |
2,964.08 |
2,963.62 |
2,963.89 |
0.0K |
| 14:45 |
2,964.10 |
2,964.27 |
2,964.10 |
2,964.27 |
0.0K |
| 14:46 |
2,964.58 |
2,964.66 |
2,963.70 |
2,963.70 |
0.0K |
| 14:47 |
2,963.67 |
2,964.15 |
2,963.67 |
2,964.15 |
0.0K |
| 14:48 |
2,964.12 |
2,964.18 |
2,963.78 |
2,963.85 |
0.0K |
| 14:49 |
2,963.79 |
2,963.84 |
2,963.69 |
2,963.79 |
0.0K |
| 14:50 |
2,963.47 |
2,963.47 |
2,963.20 |
2,963.28 |
0.0K |
| 14:51 |
2,963.35 |
2,963.80 |
2,963.35 |
2,963.80 |
0.0K |
| 14:52 |
2,963.73 |
2,963.73 |
2,963.31 |
2,963.70 |
0.0K |
| 14:53 |
2,963.49 |
2,963.49 |
2,961.44 |
2,961.44 |
0.0K |
| 14:54 |
2,961.90 |
2,962.13 |
2,961.24 |
2,961.24 |
0.0K |
| 14:55 |
2,960.84 |
2,960.84 |
2,959.32 |
2,959.59 |
0.0K |
| 14:56 |
2,959.21 |
2,959.21 |
2,958.63 |
2,958.77 |
0.0K |
| 14:57 |
2,958.69 |
2,959.47 |
2,958.69 |
2,959.47 |
0.0K |
| 14:58 |
2,959.21 |
2,959.21 |
2,958.91 |
2,958.91 |
0.0K |
| 14:59 |
2,959.10 |
2,959.10 |
2,958.35 |
2,958.35 |
0.0K |
| 15:00 |
2,957.96 |
2,959.10 |
2,957.96 |
2,959.10 |
0.0K |
| 15:01 |
2,959.22 |
2,959.22 |
2,958.46 |
2,958.46 |
0.0K |
| 15:02 |
2,958.49 |
2,958.54 |
2,958.37 |
2,958.49 |
0.0K |
| 15:03 |
2,958.43 |
2,958.58 |
2,958.22 |
2,958.22 |
0.0K |
| 15:04 |
2,958.41 |
2,958.41 |
2,955.88 |
2,955.88 |
0.0K |
| 15:05 |
2,956.78 |
2,957.34 |
2,956.69 |
2,957.17 |
0.0K |
| 15:06 |
2,956.35 |
2,956.35 |
2,955.09 |
2,955.10 |
0.0K |
| 15:07 |
2,954.44 |
2,954.44 |
2,954.38 |
2,954.44 |
0.0K |
| 15:08 |
2,954.17 |
2,954.61 |
2,954.17 |
2,954.61 |
0.0K |
| 15:09 |
2,954.09 |
2,954.65 |
2,954.09 |
2,954.32 |
0.0K |
| 15:10 |
2,954.21 |
2,954.81 |
2,954.21 |
2,954.81 |
0.0K |
| 15:11 |
2,954.12 |
2,954.12 |
2,953.14 |
2,953.38 |
0.0K |
| 15:12 |
2,953.83 |
2,955.67 |
2,953.83 |
2,955.67 |
0.0K |
| 15:13 |
2,956.24 |
2,956.73 |
2,956.24 |
2,956.39 |
0.0K |
| 15:14 |
2,957.21 |
2,958.34 |
2,956.75 |
2,958.34 |
0.0K |
| 15:15 |
2,958.71 |
2,960.30 |
2,958.71 |
2,960.30 |
0.0K |
| 15:16 |
2,960.42 |
2,962.12 |
2,960.42 |
2,961.10 |
0.0K |
| 15:17 |
2,960.83 |
2,960.83 |
2,959.65 |
2,959.65 |
0.0K |
| 15:18 |
2,960.17 |
2,960.64 |
2,960.17 |
2,960.64 |
0.0K |
| 15:19 |
2,960.86 |
2,962.44 |
2,960.86 |
2,962.44 |
0.0K |
| 15:20 |
2,962.57 |
2,963.90 |
2,962.24 |
2,963.69 |
0.0K |
| 15:21 |
2,963.69 |
2,964.23 |
2,963.59 |
2,964.23 |
0.0K |
| 15:22 |
2,963.53 |
2,964.38 |
2,963.53 |
2,964.38 |
0.0K |
| 15:23 |
2,963.76 |
2,964.64 |
2,963.64 |
2,964.64 |
0.0K |
| 15:24 |
2,964.71 |
2,965.67 |
2,964.70 |
2,965.67 |
0.0K |
| 15:25 |
2,966.19 |
2,966.38 |
2,966.03 |
2,966.38 |
0.0K |
| 15:26 |
2,966.83 |
2,968.31 |
2,966.55 |
2,968.31 |
0.0K |
| 15:27 |
2,968.78 |
2,968.80 |
2,968.26 |
2,968.80 |
0.0K |
| 15:28 |
2,968.99 |
2,969.88 |
2,968.99 |
2,969.18 |
0.0K |
| 15:29 |
2,969.53 |
2,969.53 |
2,966.99 |
2,966.99 |
0.0K |
| 15:30 |
2,965.83 |
2,968.01 |
2,965.83 |
2,968.01 |
0.0K |
| 15:31 |
2,968.11 |
2,968.80 |
2,967.82 |
2,968.80 |
0.0K |
| 15:32 |
2,968.48 |
2,969.55 |
2,968.48 |
2,969.26 |
0.0K |
| 15:33 |
2,969.85 |
2,970.76 |
2,969.85 |
2,970.08 |
0.0K |
| 15:34 |
2,970.32 |
2,972.43 |
2,970.32 |
2,972.43 |
0.0K |
| 15:35 |
2,972.82 |
2,973.61 |
2,972.62 |
2,973.57 |
0.0K |
| 15:36 |
2,972.49 |
2,972.49 |
2,970.46 |
2,970.46 |
0.0K |
| 15:37 |
2,969.53 |
2,969.79 |
2,969.45 |
2,969.45 |
0.0K |
| 15:38 |
2,969.15 |
2,969.15 |
2,968.33 |
2,968.35 |
0.0K |
| 15:39 |
2,968.67 |
2,970.39 |
2,968.67 |
2,970.33 |
0.0K |
| 15:40 |
2,970.52 |
2,970.71 |
2,969.79 |
2,969.79 |
0.0K |
| 15:41 |
2,969.18 |
2,969.18 |
2,968.06 |
2,968.66 |
0.0K |
| 15:42 |
2,969.12 |
2,969.12 |
2,965.19 |
2,965.19 |
0.0K |
| 15:43 |
2,965.59 |
2,966.69 |
2,965.59 |
2,966.69 |
0.0K |
| 15:44 |
2,966.05 |
2,966.05 |
2,964.40 |
2,964.40 |
0.0K |
| 15:45 |
2,964.28 |
2,965.81 |
2,964.28 |
2,965.59 |
0.0K |
| 15:46 |
2,965.95 |
2,965.95 |
2,965.27 |
2,965.27 |
0.0K |
| 15:47 |
2,965.38 |
2,967.01 |
2,965.38 |
2,967.01 |
0.0K |
| 15:48 |
2,967.55 |
2,968.13 |
2,967.01 |
2,967.16 |
0.0K |
| 15:49 |
2,966.72 |
2,967.57 |
2,966.72 |
2,967.45 |
0.0K |
| 15:50 |
2,967.41 |
2,969.26 |
2,967.41 |
2,969.19 |
0.0K |
| 15:51 |
2,969.97 |
2,970.94 |
2,969.39 |
2,969.39 |
0.0K |
| 15:52 |
2,968.97 |
2,970.48 |
2,968.97 |
2,970.48 |
0.0K |
| 15:53 |
2,969.95 |
2,969.95 |
2,967.42 |
2,967.42 |
0.0K |
| 15:54 |
2,966.96 |
2,966.96 |
2,965.31 |
2,965.31 |
0.0K |
| 15:55 |
2,967.04 |
2,968.94 |
2,967.04 |
2,968.79 |
0.0K |
| 15:56 |
2,969.16 |
2,969.27 |
2,968.97 |
2,969.27 |
0.0K |
| 15:57 |
2,969.04 |
2,969.93 |
2,968.16 |
2,968.16 |
0.0K |
| 15:58 |
2,967.91 |
2,968.14 |
2,967.45 |
2,967.45 |
0.0K |
| 15:59 |
2,967.63 |
2,967.63 |
2,966.50 |
2,966.83 |
0.0K |
| 16:00 |
2,968.79 |
2,968.79 |
2,968.50 |
2,968.50 |
0.0K |
| 16:01 |
2,968.48 |
2,968.52 |
2,968.48 |
2,968.52 |
0.0K |
| 16:02 |
2,968.52 |
2,968.52 |
2,968.32 |
2,968.32 |
0.0K |
| 16:03 |
2,968.31 |
2,968.38 |
2,968.31 |
2,968.38 |
0.0K |
| 16:04 |
2,968.38 |
2,968.40 |
2,968.37 |
2,968.40 |
0.0K |
| 16:05 |
2,968.38 |
2,968.38 |
2,968.28 |
2,968.35 |
0.0K |
| 16:06 |
2,968.36 |
2,968.40 |
2,968.35 |
2,968.40 |
0.0K |
| 16:07 |
2,968.39 |
2,968.45 |
2,968.39 |
2,968.45 |
0.0K |
| 16:08 |
2,968.42 |
2,968.43 |
2,968.26 |
2,968.26 |
0.0K |
| 16:09 |
2,968.27 |
2,968.27 |
2,968.23 |
2,968.23 |
0.0K |
| 16:10 |
2,968.26 |
2,968.27 |
2,968.25 |
2,968.27 |
0.0K |
| 16:11 |
2,968.27 |
2,968.46 |
2,968.27 |
2,968.46 |
0.0K |
| 16:12 |
2,968.45 |
2,968.45 |
2,968.43 |
2,968.45 |
0.0K |
| 16:13 |
2,968.47 |
2,968.50 |
2,968.45 |
2,968.45 |
0.0K |
| 16:14 |
2,968.42 |
2,968.47 |
2,968.41 |
2,968.42 |
0.0K |
| 16:15 |
2,968.42 |
2,968.42 |
2,968.42 |
2,968.42 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|