| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,965.39 |
2,966.48 |
2,965.39 |
2,966.26 |
0.0K |
| 09:32 |
2,965.04 |
2,965.89 |
2,963.49 |
2,964.58 |
0.0K |
| 09:33 |
2,963.36 |
2,963.36 |
2,962.29 |
2,962.58 |
0.0K |
| 09:34 |
2,963.61 |
2,963.70 |
2,962.91 |
2,962.91 |
0.0K |
| 09:35 |
2,963.07 |
2,963.07 |
2,962.29 |
2,962.42 |
0.0K |
| 09:36 |
2,962.15 |
2,964.34 |
2,962.15 |
2,964.34 |
0.0K |
| 09:37 |
2,964.58 |
2,967.44 |
2,964.58 |
2,967.44 |
0.0K |
| 09:38 |
2,968.05 |
2,968.09 |
2,966.27 |
2,966.27 |
0.0K |
| 09:39 |
2,966.79 |
2,968.54 |
2,966.79 |
2,968.54 |
0.0K |
| 09:40 |
2,968.81 |
2,968.84 |
2,967.55 |
2,967.55 |
0.0K |
| 09:41 |
2,968.21 |
2,968.21 |
2,966.26 |
2,966.26 |
0.0K |
| 09:42 |
2,965.13 |
2,966.80 |
2,965.13 |
2,966.80 |
0.0K |
| 09:43 |
2,967.40 |
2,968.92 |
2,967.40 |
2,968.92 |
0.0K |
| 09:44 |
2,968.25 |
2,969.29 |
2,968.04 |
2,969.29 |
0.0K |
| 09:45 |
2,969.11 |
2,969.11 |
2,966.87 |
2,966.87 |
0.0K |
| 09:46 |
2,966.90 |
2,967.48 |
2,966.90 |
2,967.48 |
0.0K |
| 09:47 |
2,967.71 |
2,968.61 |
2,967.29 |
2,968.20 |
0.0K |
| 09:48 |
2,969.16 |
2,971.17 |
2,969.16 |
2,971.17 |
0.0K |
| 09:49 |
2,971.35 |
2,971.94 |
2,971.03 |
2,971.94 |
0.0K |
| 09:50 |
2,971.77 |
2,972.25 |
2,971.38 |
2,971.38 |
0.0K |
| 09:51 |
2,971.30 |
2,971.85 |
2,969.58 |
2,969.58 |
0.0K |
| 09:52 |
2,970.14 |
2,971.51 |
2,969.41 |
2,969.41 |
0.0K |
| 09:53 |
2,969.78 |
2,969.78 |
2,967.82 |
2,967.82 |
0.0K |
| 09:54 |
2,967.75 |
2,967.75 |
2,965.94 |
2,965.94 |
0.0K |
| 09:55 |
2,966.58 |
2,966.75 |
2,965.95 |
2,965.95 |
0.0K |
| 09:56 |
2,966.40 |
2,966.99 |
2,966.17 |
2,966.90 |
0.0K |
| 09:57 |
2,966.44 |
2,966.52 |
2,965.71 |
2,965.71 |
0.0K |
| 09:58 |
2,966.14 |
2,967.54 |
2,966.14 |
2,967.54 |
0.0K |
| 09:59 |
2,966.86 |
2,966.94 |
2,966.51 |
2,966.51 |
0.0K |
| 10:00 |
2,966.22 |
2,968.38 |
2,963.64 |
2,968.38 |
0.0K |
| 10:01 |
2,969.93 |
2,971.94 |
2,969.41 |
2,969.41 |
0.0K |
| 10:02 |
2,968.93 |
2,968.93 |
2,964.06 |
2,964.06 |
0.0K |
| 10:03 |
2,963.31 |
2,963.31 |
2,960.50 |
2,960.50 |
0.0K |
| 10:04 |
2,960.54 |
2,960.54 |
2,956.79 |
2,956.79 |
0.0K |
| 10:05 |
2,957.43 |
2,958.92 |
2,957.43 |
2,958.82 |
0.0K |
| 10:06 |
2,958.99 |
2,963.45 |
2,958.99 |
2,963.45 |
0.0K |
| 10:07 |
2,963.40 |
2,963.63 |
2,962.96 |
2,962.96 |
0.0K |
| 10:08 |
2,962.80 |
2,963.56 |
2,962.59 |
2,963.48 |
0.0K |
| 10:09 |
2,963.13 |
2,966.27 |
2,963.13 |
2,966.27 |
0.0K |
| 10:10 |
2,966.55 |
2,966.55 |
2,965.67 |
2,966.21 |
0.0K |
| 10:11 |
2,965.66 |
2,965.66 |
2,964.01 |
2,964.01 |
0.0K |
| 10:12 |
2,963.55 |
2,963.55 |
2,962.35 |
2,963.18 |
0.0K |
| 10:13 |
2,962.03 |
2,962.95 |
2,962.03 |
2,962.76 |
0.0K |
| 10:14 |
2,962.65 |
2,962.82 |
2,961.39 |
2,961.39 |
0.0K |
| 10:15 |
2,961.08 |
2,961.53 |
2,960.82 |
2,961.53 |
0.0K |
| 10:16 |
2,962.18 |
2,962.93 |
2,961.38 |
2,961.38 |
0.0K |
| 10:17 |
2,960.55 |
2,960.55 |
2,958.80 |
2,958.80 |
0.0K |
| 10:18 |
2,958.75 |
2,959.56 |
2,958.75 |
2,959.48 |
0.0K |
| 10:19 |
2,959.63 |
2,962.40 |
2,959.63 |
2,962.40 |
0.0K |
| 10:20 |
2,961.60 |
2,962.12 |
2,961.47 |
2,962.07 |
0.0K |
| 10:21 |
2,961.95 |
2,962.08 |
2,960.64 |
2,960.64 |
0.0K |
| 10:22 |
2,961.17 |
2,961.17 |
2,959.43 |
2,959.43 |
0.0K |
| 10:23 |
2,958.82 |
2,958.82 |
2,958.14 |
2,958.30 |
0.0K |
| 10:24 |
2,958.51 |
2,958.51 |
2,956.76 |
2,956.76 |
0.0K |
| 10:25 |
2,957.76 |
2,957.76 |
2,956.58 |
2,956.58 |
0.0K |
| 10:26 |
2,955.95 |
2,956.48 |
2,955.95 |
2,956.04 |
0.0K |
| 10:27 |
2,956.02 |
2,956.02 |
2,954.96 |
2,954.96 |
0.0K |
| 10:28 |
2,954.78 |
2,954.78 |
2,954.19 |
2,954.53 |
0.0K |
| 10:29 |
2,954.82 |
2,955.58 |
2,954.77 |
2,955.35 |
0.0K |
| 10:30 |
2,954.75 |
2,958.04 |
2,954.75 |
2,956.88 |
0.0K |
| 10:31 |
2,956.45 |
2,957.59 |
2,956.45 |
2,957.38 |
0.0K |
| 10:32 |
2,956.69 |
2,956.69 |
2,956.01 |
2,956.47 |
0.0K |
| 10:33 |
2,955.92 |
2,955.92 |
2,955.46 |
2,955.65 |
0.0K |
| 10:34 |
2,955.96 |
2,955.96 |
2,954.58 |
2,954.58 |
0.0K |
| 10:35 |
2,954.40 |
2,954.64 |
2,954.07 |
2,954.39 |
0.0K |
| 10:36 |
2,954.27 |
2,955.08 |
2,954.27 |
2,954.27 |
0.0K |
| 10:37 |
2,954.17 |
2,954.17 |
2,951.69 |
2,951.69 |
0.0K |
| 10:38 |
2,951.80 |
2,951.80 |
2,950.33 |
2,950.64 |
0.0K |
| 10:39 |
2,950.62 |
2,951.25 |
2,949.85 |
2,949.85 |
0.0K |
| 10:40 |
2,950.30 |
2,951.39 |
2,950.30 |
2,950.74 |
0.0K |
| 10:41 |
2,950.72 |
2,950.72 |
2,948.74 |
2,948.74 |
0.0K |
| 10:42 |
2,948.94 |
2,949.19 |
2,948.94 |
2,949.09 |
0.0K |
| 10:43 |
2,949.39 |
2,951.12 |
2,949.38 |
2,951.12 |
0.0K |
| 10:44 |
2,952.22 |
2,953.34 |
2,952.22 |
2,952.25 |
0.0K |
| 10:45 |
2,952.18 |
2,953.03 |
2,952.04 |
2,953.03 |
0.0K |
| 10:46 |
2,953.54 |
2,954.29 |
2,953.19 |
2,953.91 |
0.0K |
| 10:47 |
2,953.60 |
2,953.60 |
2,952.57 |
2,952.57 |
0.0K |
| 10:48 |
2,952.98 |
2,952.99 |
2,951.79 |
2,951.79 |
0.0K |
| 10:49 |
2,951.62 |
2,951.62 |
2,950.36 |
2,950.61 |
0.0K |
| 10:50 |
2,950.93 |
2,951.95 |
2,950.93 |
2,951.95 |
0.0K |
| 10:51 |
2,952.36 |
2,952.68 |
2,952.36 |
2,952.68 |
0.0K |
| 10:52 |
2,953.24 |
2,954.49 |
2,952.54 |
2,954.49 |
0.0K |
| 10:53 |
2,955.22 |
2,956.04 |
2,955.22 |
2,955.70 |
0.0K |
| 10:54 |
2,956.24 |
2,957.55 |
2,956.24 |
2,957.55 |
0.0K |
| 10:55 |
2,957.64 |
2,957.64 |
2,955.66 |
2,955.95 |
0.0K |
| 10:56 |
2,955.57 |
2,955.57 |
2,954.77 |
2,954.77 |
0.0K |
| 10:57 |
2,954.96 |
2,954.96 |
2,954.10 |
2,954.10 |
0.0K |
| 10:58 |
2,953.98 |
2,953.98 |
2,953.21 |
2,953.21 |
0.0K |
| 10:59 |
2,952.58 |
2,952.58 |
2,951.03 |
2,951.03 |
0.0K |
| 11:00 |
2,951.41 |
2,951.41 |
2,949.38 |
2,949.80 |
0.0K |
| 11:01 |
2,950.17 |
2,953.53 |
2,950.17 |
2,953.53 |
0.0K |
| 11:02 |
2,953.00 |
2,953.00 |
2,951.81 |
2,951.81 |
0.0K |
| 11:03 |
2,952.07 |
2,952.61 |
2,951.99 |
2,951.99 |
0.0K |
| 11:04 |
2,952.04 |
2,952.04 |
2,951.03 |
2,951.39 |
0.0K |
| 11:05 |
2,951.47 |
2,953.39 |
2,951.47 |
2,953.39 |
0.0K |
| 11:06 |
2,954.13 |
2,955.17 |
2,954.13 |
2,955.17 |
0.0K |
| 11:07 |
2,955.18 |
2,958.91 |
2,955.18 |
2,958.91 |
0.0K |
| 11:08 |
2,959.09 |
2,959.09 |
2,957.73 |
2,957.74 |
0.0K |
| 11:09 |
2,957.41 |
2,960.99 |
2,957.41 |
2,960.99 |
0.0K |
| 11:10 |
2,961.00 |
2,961.44 |
2,960.14 |
2,960.14 |
0.0K |
| 11:11 |
2,959.44 |
2,959.81 |
2,959.44 |
2,959.81 |
0.0K |
| 11:12 |
2,960.01 |
2,963.23 |
2,960.01 |
2,962.96 |
0.0K |
| 11:13 |
2,962.46 |
2,962.46 |
2,960.99 |
2,961.35 |
0.0K |
| 11:14 |
2,961.48 |
2,961.48 |
2,960.68 |
2,960.68 |
0.0K |
| 11:15 |
2,960.67 |
2,962.55 |
2,960.67 |
2,961.98 |
0.0K |
| 11:16 |
2,962.16 |
2,962.16 |
2,960.80 |
2,960.80 |
0.0K |
| 11:17 |
2,961.00 |
2,962.28 |
2,961.00 |
2,962.28 |
0.0K |
| 11:18 |
2,962.41 |
2,962.41 |
2,961.31 |
2,961.31 |
0.0K |
| 11:19 |
2,961.54 |
2,961.98 |
2,961.22 |
2,961.75 |
0.0K |
| 11:20 |
2,962.03 |
2,962.05 |
2,961.63 |
2,961.63 |
0.0K |
| 11:21 |
2,961.74 |
2,962.55 |
2,961.51 |
2,962.32 |
0.0K |
| 11:22 |
2,961.93 |
2,961.93 |
2,959.66 |
2,959.66 |
0.0K |
| 11:23 |
2,961.25 |
2,961.25 |
2,959.22 |
2,959.22 |
0.0K |
| 11:24 |
2,958.89 |
2,958.99 |
2,958.85 |
2,958.85 |
0.0K |
| 11:25 |
2,958.63 |
2,960.11 |
2,958.63 |
2,960.11 |
0.0K |
| 11:26 |
2,960.13 |
2,961.40 |
2,960.13 |
2,961.40 |
0.0K |
| 11:27 |
2,961.74 |
2,961.74 |
2,961.25 |
2,961.60 |
0.0K |
| 11:28 |
2,959.27 |
2,959.50 |
2,958.66 |
2,958.66 |
0.0K |
| 11:29 |
2,959.64 |
2,959.67 |
2,959.51 |
2,959.51 |
0.0K |
| 11:30 |
2,958.22 |
2,958.55 |
2,958.11 |
2,958.42 |
0.0K |
| 11:31 |
2,958.66 |
2,961.00 |
2,958.66 |
2,961.00 |
0.0K |
| 11:32 |
2,961.12 |
2,962.22 |
2,961.12 |
2,961.97 |
0.0K |
| 11:33 |
2,962.22 |
2,962.22 |
2,962.03 |
2,962.03 |
0.0K |
| 11:34 |
2,961.75 |
2,961.96 |
2,961.49 |
2,961.49 |
0.0K |
| 11:35 |
2,961.69 |
2,961.88 |
2,961.20 |
2,961.64 |
0.0K |
| 11:36 |
2,961.48 |
2,961.92 |
2,961.25 |
2,961.84 |
0.0K |
| 11:37 |
2,961.86 |
2,961.86 |
2,959.73 |
2,960.13 |
0.0K |
| 11:38 |
2,959.96 |
2,959.96 |
2,958.81 |
2,959.47 |
0.0K |
| 11:39 |
2,960.42 |
2,961.82 |
2,960.42 |
2,961.82 |
0.0K |
| 11:40 |
2,962.30 |
2,965.70 |
2,962.30 |
2,965.70 |
0.0K |
| 11:41 |
2,965.39 |
2,965.39 |
2,964.93 |
2,964.93 |
0.0K |
| 11:42 |
2,965.61 |
2,966.22 |
2,965.61 |
2,966.22 |
0.0K |
| 11:43 |
2,965.87 |
2,966.59 |
2,965.87 |
2,966.59 |
0.0K |
| 11:44 |
2,966.55 |
2,966.55 |
2,965.79 |
2,965.79 |
0.0K |
| 11:45 |
2,965.28 |
2,965.36 |
2,965.07 |
2,965.32 |
0.0K |
| 11:46 |
2,964.65 |
2,964.65 |
2,962.74 |
2,962.74 |
0.0K |
| 11:47 |
2,962.52 |
2,962.79 |
2,962.42 |
2,962.48 |
0.0K |
| 11:48 |
2,963.10 |
2,964.76 |
2,963.10 |
2,964.58 |
0.0K |
| 11:49 |
2,964.36 |
2,964.99 |
2,964.36 |
2,964.47 |
0.0K |
| 11:50 |
2,964.81 |
2,965.44 |
2,964.81 |
2,965.44 |
0.0K |
| 11:51 |
2,964.80 |
2,964.82 |
2,964.49 |
2,964.77 |
0.0K |
| 11:52 |
2,965.17 |
2,965.28 |
2,964.09 |
2,964.09 |
0.0K |
| 11:53 |
2,963.49 |
2,963.49 |
2,962.74 |
2,963.02 |
0.0K |
| 11:54 |
2,964.02 |
2,964.66 |
2,964.02 |
2,964.51 |
0.0K |
| 11:55 |
2,964.44 |
2,964.66 |
2,964.44 |
2,964.56 |
0.0K |
| 11:56 |
2,964.07 |
2,964.37 |
2,963.40 |
2,963.40 |
0.0K |
| 11:57 |
2,963.38 |
2,963.38 |
2,962.25 |
2,962.60 |
0.0K |
| 11:58 |
2,962.53 |
2,962.53 |
2,960.37 |
2,960.37 |
0.0K |
| 11:59 |
2,960.06 |
2,960.06 |
2,959.18 |
2,959.18 |
0.0K |
| 12:00 |
2,958.79 |
2,958.79 |
2,957.65 |
2,957.87 |
0.0K |
| 12:01 |
2,958.01 |
2,958.69 |
2,957.43 |
2,958.69 |
0.0K |
| 12:02 |
2,958.65 |
2,959.82 |
2,958.65 |
2,959.66 |
0.0K |
| 12:03 |
2,959.71 |
2,959.71 |
2,958.63 |
2,958.78 |
0.0K |
| 12:04 |
2,958.56 |
2,958.79 |
2,958.47 |
2,958.79 |
0.0K |
| 12:05 |
2,958.41 |
2,958.41 |
2,957.61 |
2,957.90 |
0.0K |
| 12:06 |
2,957.66 |
2,958.28 |
2,957.42 |
2,957.42 |
0.0K |
| 12:07 |
2,957.00 |
2,957.00 |
2,955.29 |
2,955.29 |
0.0K |
| 12:08 |
2,955.39 |
2,956.77 |
2,955.39 |
2,956.77 |
0.0K |
| 12:09 |
2,956.63 |
2,956.63 |
2,955.13 |
2,955.13 |
0.0K |
| 12:10 |
2,955.54 |
2,955.54 |
2,953.55 |
2,953.55 |
0.0K |
| 12:11 |
2,953.61 |
2,954.24 |
2,953.61 |
2,954.24 |
0.0K |
| 12:12 |
2,954.14 |
2,954.61 |
2,954.14 |
2,954.61 |
0.0K |
| 12:13 |
2,953.89 |
2,953.89 |
2,953.32 |
2,953.32 |
0.0K |
| 12:14 |
2,953.04 |
2,953.04 |
2,952.23 |
2,952.23 |
0.0K |
| 12:15 |
2,952.24 |
2,952.77 |
2,952.08 |
2,952.61 |
0.0K |
| 12:16 |
2,953.01 |
2,953.70 |
2,953.01 |
2,953.70 |
0.0K |
| 12:17 |
2,953.85 |
2,953.88 |
2,952.87 |
2,952.87 |
0.0K |
| 12:18 |
2,953.24 |
2,953.70 |
2,952.92 |
2,953.70 |
0.0K |
| 12:19 |
2,953.80 |
2,954.15 |
2,953.47 |
2,953.96 |
0.0K |
| 12:20 |
2,954.09 |
2,954.12 |
2,953.71 |
2,954.12 |
0.0K |
| 12:21 |
2,954.17 |
2,954.17 |
2,953.73 |
2,954.16 |
0.0K |
| 12:22 |
2,955.05 |
2,955.86 |
2,955.05 |
2,955.68 |
0.0K |
| 12:23 |
2,956.25 |
2,956.25 |
2,954.83 |
2,955.16 |
0.0K |
| 12:24 |
2,955.25 |
2,955.25 |
2,954.58 |
2,954.58 |
0.0K |
| 12:25 |
2,954.92 |
2,955.10 |
2,954.88 |
2,954.88 |
0.0K |
| 12:26 |
2,955.20 |
2,956.33 |
2,955.09 |
2,956.33 |
0.0K |
| 12:27 |
2,956.07 |
2,956.07 |
2,955.17 |
2,955.17 |
0.0K |
| 12:28 |
2,955.70 |
2,955.88 |
2,954.93 |
2,954.93 |
0.0K |
| 12:29 |
2,955.04 |
2,955.10 |
2,954.53 |
2,954.98 |
0.0K |
| 12:30 |
2,954.95 |
2,955.99 |
2,954.95 |
2,955.56 |
0.0K |
| 12:31 |
2,955.75 |
2,955.77 |
2,955.49 |
2,955.66 |
0.0K |
| 12:32 |
2,955.33 |
2,956.59 |
2,955.16 |
2,956.50 |
0.0K |
| 12:33 |
2,956.72 |
2,956.72 |
2,956.49 |
2,956.67 |
0.0K |
| 12:34 |
2,956.81 |
2,956.89 |
2,956.41 |
2,956.41 |
0.0K |
| 12:35 |
2,956.65 |
2,957.00 |
2,956.15 |
2,957.00 |
0.0K |
| 12:36 |
2,956.97 |
2,957.42 |
2,955.59 |
2,955.59 |
0.0K |
| 12:37 |
2,955.89 |
2,955.89 |
2,954.86 |
2,954.86 |
0.0K |
| 12:38 |
2,954.57 |
2,954.57 |
2,954.10 |
2,954.21 |
0.0K |
| 12:39 |
2,954.10 |
2,954.38 |
2,954.07 |
2,954.07 |
0.0K |
| 12:40 |
2,953.62 |
2,953.83 |
2,953.11 |
2,953.11 |
0.0K |
| 12:41 |
2,952.69 |
2,952.69 |
2,951.90 |
2,952.48 |
0.0K |
| 12:42 |
2,952.70 |
2,953.52 |
2,952.70 |
2,953.52 |
0.0K |
| 12:43 |
2,953.98 |
2,955.78 |
2,953.98 |
2,955.29 |
0.0K |
| 12:44 |
2,954.41 |
2,954.41 |
2,953.46 |
2,953.46 |
0.0K |
| 12:45 |
2,953.18 |
2,954.02 |
2,953.18 |
2,954.02 |
0.0K |
| 12:46 |
2,953.59 |
2,953.76 |
2,953.16 |
2,953.36 |
0.0K |
| 12:47 |
2,953.36 |
2,953.50 |
2,953.02 |
2,953.50 |
0.0K |
| 12:48 |
2,953.46 |
2,953.81 |
2,953.46 |
2,953.74 |
0.0K |
| 12:49 |
2,953.63 |
2,954.31 |
2,953.50 |
2,954.09 |
0.0K |
| 12:50 |
2,953.95 |
2,953.95 |
2,953.55 |
2,953.65 |
0.0K |
| 12:51 |
2,953.33 |
2,954.21 |
2,953.33 |
2,954.00 |
0.0K |
| 12:52 |
2,954.07 |
2,954.07 |
2,953.28 |
2,953.28 |
0.0K |
| 12:53 |
2,953.30 |
2,953.30 |
2,950.21 |
2,950.21 |
0.0K |
| 12:54 |
2,950.17 |
2,950.37 |
2,949.83 |
2,950.37 |
0.0K |
| 12:55 |
2,950.57 |
2,951.41 |
2,950.57 |
2,951.29 |
0.0K |
| 12:56 |
2,951.23 |
2,951.23 |
2,950.53 |
2,950.53 |
0.0K |
| 12:57 |
2,950.20 |
2,950.20 |
2,947.87 |
2,947.87 |
0.0K |
| 12:58 |
2,947.77 |
2,949.05 |
2,947.77 |
2,949.05 |
0.0K |
| 12:59 |
2,949.23 |
2,949.62 |
2,948.98 |
2,949.62 |
0.0K |
| 13:00 |
2,949.59 |
2,949.63 |
2,949.12 |
2,949.12 |
0.0K |
| 13:01 |
2,948.99 |
2,949.13 |
2,948.76 |
2,948.81 |
0.0K |
| 13:02 |
2,948.59 |
2,948.59 |
2,947.51 |
2,947.51 |
0.0K |
| 13:03 |
2,947.61 |
2,948.18 |
2,947.56 |
2,947.56 |
0.0K |
| 13:04 |
2,948.26 |
2,948.26 |
2,947.37 |
2,947.37 |
0.0K |
| 13:05 |
2,947.66 |
2,948.49 |
2,947.66 |
2,948.49 |
0.0K |
| 13:06 |
2,948.61 |
2,948.61 |
2,947.54 |
2,947.54 |
0.0K |
| 13:07 |
2,947.42 |
2,947.42 |
2,947.16 |
2,947.31 |
0.0K |
| 13:08 |
2,947.57 |
2,947.80 |
2,947.57 |
2,947.58 |
0.0K |
| 13:09 |
2,947.29 |
2,948.18 |
2,947.29 |
2,948.08 |
0.0K |
| 13:10 |
2,948.02 |
2,948.55 |
2,948.02 |
2,948.41 |
0.0K |
| 13:11 |
2,948.26 |
2,948.26 |
2,947.37 |
2,947.37 |
0.0K |
| 13:12 |
2,947.39 |
2,947.41 |
2,946.91 |
2,947.41 |
0.0K |
| 13:13 |
2,947.20 |
2,947.41 |
2,947.20 |
2,947.41 |
0.0K |
| 13:14 |
2,947.74 |
2,947.74 |
2,947.44 |
2,947.62 |
0.0K |
| 13:15 |
2,947.44 |
2,947.44 |
2,946.83 |
2,947.05 |
0.0K |
| 13:16 |
2,947.78 |
2,948.03 |
2,947.67 |
2,947.75 |
0.0K |
| 13:17 |
2,948.06 |
2,949.18 |
2,948.06 |
2,949.18 |
0.0K |
| 13:18 |
2,949.66 |
2,949.66 |
2,949.03 |
2,949.10 |
0.0K |
| 13:19 |
2,949.53 |
2,949.53 |
2,948.31 |
2,948.31 |
0.0K |
| 13:20 |
2,948.07 |
2,948.30 |
2,947.94 |
2,948.30 |
0.0K |
| 13:21 |
2,948.37 |
2,948.44 |
2,945.90 |
2,945.90 |
0.0K |
| 13:22 |
2,945.97 |
2,945.97 |
2,944.75 |
2,944.75 |
0.0K |
| 13:23 |
2,944.91 |
2,944.91 |
2,943.93 |
2,943.93 |
0.0K |
| 13:24 |
2,943.98 |
2,944.58 |
2,943.98 |
2,944.58 |
0.0K |
| 13:25 |
2,945.16 |
2,945.33 |
2,944.95 |
2,944.95 |
0.0K |
| 13:26 |
2,944.72 |
2,944.72 |
2,944.00 |
2,944.00 |
0.0K |
| 13:27 |
2,943.63 |
2,943.75 |
2,943.42 |
2,943.75 |
0.0K |
| 13:28 |
2,943.66 |
2,943.82 |
2,943.40 |
2,943.63 |
0.0K |
| 13:29 |
2,943.45 |
2,943.75 |
2,943.45 |
2,943.55 |
0.0K |
| 13:30 |
2,943.56 |
2,945.78 |
2,943.56 |
2,945.16 |
0.0K |
| 13:31 |
2,945.27 |
2,945.27 |
2,944.79 |
2,944.92 |
0.0K |
| 13:32 |
2,945.02 |
2,945.02 |
2,944.41 |
2,944.49 |
0.0K |
| 13:33 |
2,944.47 |
2,944.98 |
2,944.47 |
2,944.93 |
0.0K |
| 13:34 |
2,945.17 |
2,945.63 |
2,944.66 |
2,944.66 |
0.0K |
| 13:35 |
2,944.41 |
2,944.60 |
2,943.75 |
2,943.75 |
0.0K |
| 13:36 |
2,943.75 |
2,944.46 |
2,943.75 |
2,944.33 |
0.0K |
| 13:37 |
2,944.14 |
2,944.14 |
2,943.74 |
2,943.74 |
0.0K |
| 13:38 |
2,943.78 |
2,944.28 |
2,943.52 |
2,944.28 |
0.0K |
| 13:39 |
2,944.38 |
2,945.07 |
2,944.38 |
2,945.06 |
0.0K |
| 13:40 |
2,945.26 |
2,945.53 |
2,945.26 |
2,945.45 |
0.0K |
| 13:41 |
2,945.36 |
2,946.76 |
2,945.36 |
2,946.61 |
0.0K |
| 13:42 |
2,946.99 |
2,947.44 |
2,946.78 |
2,947.17 |
0.0K |
| 13:43 |
2,946.92 |
2,946.92 |
2,946.21 |
2,946.22 |
0.0K |
| 13:44 |
2,946.62 |
2,947.44 |
2,946.62 |
2,947.44 |
0.0K |
| 13:45 |
2,947.86 |
2,948.12 |
2,947.54 |
2,948.12 |
0.0K |
| 13:46 |
2,948.82 |
2,949.16 |
2,948.48 |
2,949.16 |
0.0K |
| 13:47 |
2,950.73 |
2,951.73 |
2,950.73 |
2,951.54 |
0.0K |
| 13:48 |
2,952.38 |
2,952.43 |
2,951.86 |
2,952.18 |
0.0K |
| 13:49 |
2,952.32 |
2,952.32 |
2,951.95 |
2,951.95 |
0.0K |
| 13:50 |
2,951.27 |
2,951.27 |
2,950.88 |
2,951.16 |
0.0K |
| 13:51 |
2,952.25 |
2,952.25 |
2,951.10 |
2,951.10 |
0.0K |
| 13:52 |
2,951.63 |
2,951.63 |
2,950.69 |
2,950.69 |
0.0K |
| 13:53 |
2,950.57 |
2,950.57 |
2,949.85 |
2,949.85 |
0.0K |
| 13:54 |
2,950.15 |
2,951.07 |
2,950.15 |
2,951.04 |
0.0K |
| 13:55 |
2,950.94 |
2,951.07 |
2,949.82 |
2,949.82 |
0.0K |
| 13:56 |
2,949.79 |
2,949.79 |
2,948.82 |
2,948.82 |
0.0K |
| 13:57 |
2,948.76 |
2,948.76 |
2,947.12 |
2,947.12 |
0.0K |
| 13:58 |
2,946.90 |
2,948.83 |
2,946.85 |
2,948.83 |
0.0K |
| 13:59 |
2,948.55 |
2,948.82 |
2,948.55 |
2,948.62 |
0.0K |
| 14:00 |
2,949.01 |
2,951.12 |
2,949.01 |
2,951.12 |
0.0K |
| 14:01 |
2,951.40 |
2,955.01 |
2,951.40 |
2,955.01 |
0.0K |
| 14:02 |
2,955.51 |
2,955.51 |
2,954.55 |
2,954.84 |
0.0K |
| 14:03 |
2,955.60 |
2,957.16 |
2,955.60 |
2,957.16 |
0.0K |
| 14:04 |
2,957.02 |
2,957.02 |
2,955.61 |
2,955.61 |
0.0K |
| 14:05 |
2,955.89 |
2,956.17 |
2,954.56 |
2,955.06 |
0.0K |
| 14:06 |
2,954.88 |
2,955.46 |
2,954.50 |
2,955.25 |
0.0K |
| 14:07 |
2,955.77 |
2,956.65 |
2,955.77 |
2,956.65 |
0.0K |
| 14:08 |
2,956.50 |
2,958.04 |
2,956.50 |
2,958.04 |
0.0K |
| 14:09 |
2,957.75 |
2,957.75 |
2,956.26 |
2,956.26 |
0.0K |
| 14:10 |
2,956.73 |
2,959.05 |
2,956.73 |
2,959.05 |
0.0K |
| 14:11 |
2,959.20 |
2,959.33 |
2,958.96 |
2,958.96 |
0.0K |
| 14:12 |
2,958.84 |
2,959.62 |
2,958.84 |
2,958.86 |
0.0K |
| 14:13 |
2,958.99 |
2,959.18 |
2,958.99 |
2,959.16 |
0.0K |
| 14:14 |
2,959.36 |
2,959.88 |
2,959.36 |
2,959.88 |
0.0K |
| 14:15 |
2,960.04 |
2,960.04 |
2,958.73 |
2,958.73 |
0.0K |
| 14:16 |
2,958.82 |
2,959.41 |
2,958.45 |
2,959.41 |
0.0K |
| 14:17 |
2,958.17 |
2,959.41 |
2,958.17 |
2,958.53 |
0.0K |
| 14:18 |
2,958.73 |
2,958.73 |
2,958.42 |
2,958.42 |
0.0K |
| 14:19 |
2,959.37 |
2,960.00 |
2,959.37 |
2,959.68 |
0.0K |
| 14:20 |
2,959.73 |
2,960.05 |
2,959.49 |
2,960.05 |
0.0K |
| 14:21 |
2,960.93 |
2,962.13 |
2,960.93 |
2,962.13 |
0.0K |
| 14:22 |
2,962.30 |
2,963.79 |
2,962.30 |
2,963.79 |
0.0K |
| 14:23 |
2,963.52 |
2,964.10 |
2,963.52 |
2,964.05 |
0.0K |
| 14:24 |
2,963.57 |
2,963.60 |
2,962.18 |
2,962.18 |
0.0K |
| 14:25 |
2,962.38 |
2,962.38 |
2,961.94 |
2,961.94 |
0.0K |
| 14:26 |
2,962.44 |
2,963.50 |
2,962.28 |
2,962.28 |
0.0K |
| 14:27 |
2,962.30 |
2,962.30 |
2,960.87 |
2,960.87 |
0.0K |
| 14:28 |
2,961.60 |
2,961.88 |
2,961.53 |
2,961.53 |
0.0K |
| 14:29 |
2,961.73 |
2,962.04 |
2,961.64 |
2,962.04 |
0.0K |
| 14:30 |
2,962.04 |
2,962.04 |
2,960.19 |
2,960.19 |
0.0K |
| 14:31 |
2,959.86 |
2,961.50 |
2,959.14 |
2,961.50 |
0.0K |
| 14:32 |
2,960.31 |
2,961.50 |
2,960.31 |
2,961.50 |
0.0K |
| 14:33 |
2,961.83 |
2,961.83 |
2,960.69 |
2,960.69 |
0.0K |
| 14:34 |
2,961.47 |
2,961.47 |
2,960.32 |
2,960.32 |
0.0K |
| 14:35 |
2,960.00 |
2,960.00 |
2,959.24 |
2,959.24 |
0.0K |
| 14:36 |
2,959.41 |
2,960.10 |
2,959.27 |
2,960.10 |
0.0K |
| 14:37 |
2,960.29 |
2,961.01 |
2,960.29 |
2,960.41 |
0.0K |
| 14:38 |
2,960.56 |
2,960.93 |
2,960.53 |
2,960.78 |
0.0K |
| 14:39 |
2,961.32 |
2,962.72 |
2,961.32 |
2,962.72 |
0.0K |
| 14:40 |
2,962.45 |
2,962.86 |
2,962.45 |
2,962.81 |
0.0K |
| 14:41 |
2,963.14 |
2,964.28 |
2,963.14 |
2,964.28 |
0.0K |
| 14:42 |
2,965.45 |
2,966.36 |
2,965.16 |
2,965.39 |
0.0K |
| 14:43 |
2,964.61 |
2,968.30 |
2,964.61 |
2,968.30 |
0.0K |
| 14:44 |
2,968.14 |
2,969.08 |
2,968.14 |
2,968.48 |
0.0K |
| 14:45 |
2,968.59 |
2,969.60 |
2,968.59 |
2,969.40 |
0.0K |
| 14:46 |
2,969.84 |
2,970.59 |
2,969.84 |
2,970.59 |
0.0K |
| 14:47 |
2,970.17 |
2,970.17 |
2,969.56 |
2,969.56 |
0.0K |
| 14:48 |
2,969.02 |
2,969.22 |
2,968.64 |
2,969.22 |
0.0K |
| 14:49 |
2,969.79 |
2,970.10 |
2,969.52 |
2,970.10 |
0.0K |
| 14:50 |
2,970.43 |
2,971.61 |
2,970.43 |
2,971.33 |
0.0K |
| 14:51 |
2,971.39 |
2,972.35 |
2,971.39 |
2,972.15 |
0.0K |
| 14:52 |
2,971.83 |
2,972.54 |
2,971.83 |
2,972.54 |
0.0K |
| 14:53 |
2,973.19 |
2,973.53 |
2,973.15 |
2,973.15 |
0.0K |
| 14:54 |
2,973.62 |
2,975.00 |
2,973.62 |
2,974.59 |
0.0K |
| 14:55 |
2,973.50 |
2,973.70 |
2,972.97 |
2,972.97 |
0.0K |
| 14:56 |
2,972.51 |
2,972.98 |
2,971.51 |
2,971.51 |
0.0K |
| 14:57 |
2,970.67 |
2,971.98 |
2,970.67 |
2,971.98 |
0.0K |
| 14:58 |
2,972.30 |
2,972.52 |
2,971.59 |
2,971.59 |
0.0K |
| 14:59 |
2,971.52 |
2,972.28 |
2,971.52 |
2,971.61 |
0.0K |
| 15:00 |
2,971.51 |
2,971.78 |
2,970.86 |
2,971.78 |
0.0K |
| 15:01 |
2,971.86 |
2,971.86 |
2,969.94 |
2,969.94 |
0.0K |
| 15:02 |
2,970.05 |
2,970.05 |
2,968.02 |
2,968.02 |
0.0K |
| 15:03 |
2,966.82 |
2,967.56 |
2,966.82 |
2,967.39 |
0.0K |
| 15:04 |
2,967.62 |
2,969.25 |
2,967.62 |
2,969.24 |
0.0K |
| 15:05 |
2,969.41 |
2,971.39 |
2,969.41 |
2,970.85 |
0.0K |
| 15:06 |
2,970.07 |
2,970.88 |
2,969.93 |
2,970.88 |
0.0K |
| 15:07 |
2,971.39 |
2,971.39 |
2,970.41 |
2,971.08 |
0.0K |
| 15:08 |
2,973.75 |
2,973.89 |
2,973.51 |
2,973.53 |
0.0K |
| 15:09 |
2,972.84 |
2,973.09 |
2,972.55 |
2,972.87 |
0.0K |
| 15:10 |
2,972.50 |
2,972.50 |
2,970.72 |
2,971.24 |
0.0K |
| 15:11 |
2,971.44 |
2,971.56 |
2,970.15 |
2,970.15 |
0.0K |
| 15:12 |
2,969.85 |
2,970.72 |
2,969.85 |
2,970.06 |
0.0K |
| 15:13 |
2,970.27 |
2,970.27 |
2,968.80 |
2,970.09 |
0.0K |
| 15:14 |
2,970.18 |
2,970.18 |
2,968.05 |
2,968.05 |
0.0K |
| 15:15 |
2,968.04 |
2,968.04 |
2,966.41 |
2,967.00 |
0.0K |
| 15:16 |
2,966.57 |
2,966.57 |
2,964.72 |
2,964.72 |
0.0K |
| 15:17 |
2,965.10 |
2,965.89 |
2,965.10 |
2,965.85 |
0.0K |
| 15:18 |
2,966.44 |
2,966.44 |
2,965.81 |
2,965.81 |
0.0K |
| 15:19 |
2,965.96 |
2,966.17 |
2,965.85 |
2,966.01 |
0.0K |
| 15:20 |
2,966.21 |
2,967.94 |
2,966.21 |
2,967.94 |
0.0K |
| 15:21 |
2,968.48 |
2,968.48 |
2,967.78 |
2,968.01 |
0.0K |
| 15:22 |
2,968.60 |
2,969.55 |
2,968.60 |
2,968.65 |
0.0K |
| 15:23 |
2,967.94 |
2,968.77 |
2,967.43 |
2,967.79 |
0.0K |
| 15:24 |
2,967.00 |
2,967.00 |
2,964.58 |
2,964.58 |
0.0K |
| 15:25 |
2,963.60 |
2,964.47 |
2,963.60 |
2,964.47 |
0.0K |
| 15:26 |
2,964.74 |
2,965.69 |
2,964.61 |
2,965.69 |
0.0K |
| 15:27 |
2,965.83 |
2,966.88 |
2,965.83 |
2,966.88 |
0.0K |
| 15:28 |
2,966.59 |
2,967.03 |
2,966.59 |
2,967.03 |
0.0K |
| 15:29 |
2,966.91 |
2,966.91 |
2,965.99 |
2,965.99 |
0.0K |
| 15:30 |
2,965.82 |
2,965.98 |
2,965.82 |
2,965.96 |
0.0K |
| 15:31 |
2,965.39 |
2,966.32 |
2,965.33 |
2,966.32 |
0.0K |
| 15:32 |
2,966.15 |
2,966.77 |
2,965.67 |
2,966.77 |
0.0K |
| 15:33 |
2,966.90 |
2,966.90 |
2,965.50 |
2,966.61 |
0.0K |
| 15:34 |
2,966.16 |
2,966.76 |
2,966.16 |
2,966.21 |
0.0K |
| 15:35 |
2,964.92 |
2,966.94 |
2,964.92 |
2,966.94 |
0.0K |
| 15:36 |
2,967.04 |
2,967.20 |
2,965.55 |
2,965.55 |
0.0K |
| 15:37 |
2,966.43 |
2,967.00 |
2,965.76 |
2,965.76 |
0.0K |
| 15:38 |
2,966.01 |
2,966.07 |
2,965.75 |
2,966.07 |
0.0K |
| 15:39 |
2,966.07 |
2,966.07 |
2,964.47 |
2,964.47 |
0.0K |
| 15:40 |
2,964.09 |
2,964.16 |
2,963.22 |
2,963.22 |
0.0K |
| 15:41 |
2,963.50 |
2,963.50 |
2,962.14 |
2,962.65 |
0.0K |
| 15:42 |
2,963.05 |
2,964.28 |
2,963.05 |
2,963.99 |
0.0K |
| 15:43 |
2,964.78 |
2,964.78 |
2,963.93 |
2,964.05 |
0.0K |
| 15:44 |
2,963.52 |
2,965.21 |
2,963.52 |
2,965.21 |
0.0K |
| 15:45 |
2,965.45 |
2,965.79 |
2,964.93 |
2,964.93 |
0.0K |
| 15:46 |
2,964.14 |
2,964.67 |
2,963.69 |
2,963.94 |
0.0K |
| 15:47 |
2,964.27 |
2,964.54 |
2,964.26 |
2,964.51 |
0.0K |
| 15:48 |
2,964.88 |
2,965.10 |
2,964.88 |
2,965.10 |
0.0K |
| 15:49 |
2,965.51 |
2,966.66 |
2,965.51 |
2,966.66 |
0.0K |
| 15:50 |
2,966.82 |
2,966.82 |
2,963.49 |
2,963.72 |
0.0K |
| 15:51 |
2,963.43 |
2,963.43 |
2,960.90 |
2,960.90 |
0.0K |
| 15:52 |
2,961.11 |
2,961.11 |
2,960.12 |
2,960.12 |
0.0K |
| 15:53 |
2,960.39 |
2,960.79 |
2,959.31 |
2,959.31 |
0.0K |
| 15:54 |
2,959.85 |
2,961.67 |
2,959.85 |
2,961.67 |
0.0K |
| 15:55 |
2,961.44 |
2,961.44 |
2,959.62 |
2,959.62 |
0.0K |
| 15:56 |
2,959.16 |
2,959.16 |
2,957.65 |
2,957.65 |
0.0K |
| 15:57 |
2,957.89 |
2,959.03 |
2,957.89 |
2,958.26 |
0.0K |
| 15:58 |
2,958.53 |
2,958.62 |
2,958.23 |
2,958.23 |
0.0K |
| 15:59 |
2,958.15 |
2,958.15 |
2,955.99 |
2,955.99 |
0.0K |
| 16:00 |
2,956.18 |
2,956.38 |
2,956.18 |
2,956.38 |
0.0K |
| 16:01 |
2,956.40 |
2,956.54 |
2,956.40 |
2,956.51 |
0.0K |
| 16:02 |
2,956.51 |
2,956.55 |
2,956.51 |
2,956.55 |
0.0K |
| 16:03 |
2,956.55 |
2,956.57 |
2,956.55 |
2,956.57 |
0.0K |
| 16:04 |
2,956.55 |
2,956.55 |
2,956.44 |
2,956.45 |
0.0K |
| 16:05 |
2,956.46 |
2,956.46 |
2,956.40 |
2,956.40 |
0.0K |
| 16:06 |
2,956.44 |
2,956.50 |
2,956.44 |
2,956.50 |
0.0K |
| 16:07 |
2,956.47 |
2,956.48 |
2,956.46 |
2,956.48 |
0.0K |
| 16:08 |
2,956.48 |
2,956.50 |
2,956.48 |
2,956.48 |
0.0K |
| 16:09 |
2,956.51 |
2,956.54 |
2,956.51 |
2,956.54 |
0.0K |
| 16:10 |
2,956.56 |
2,956.56 |
2,956.47 |
2,956.50 |
0.0K |
| 16:11 |
2,956.50 |
2,956.58 |
2,956.50 |
2,956.58 |
0.0K |
| 16:12 |
2,956.62 |
2,956.63 |
2,956.62 |
2,956.62 |
0.0K |
| 16:13 |
2,956.62 |
2,956.64 |
2,956.62 |
2,956.63 |
0.0K |
| 16:14 |
2,956.64 |
2,956.71 |
2,956.64 |
2,956.70 |
0.0K |
| 16:15 |
2,956.71 |
2,956.71 |
2,956.71 |
2,956.71 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|