| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,974.04 |
2,976.62 |
2,974.04 |
2,976.58 |
0.0K |
| 09:32 |
2,976.64 |
2,977.29 |
2,976.16 |
2,976.16 |
0.0K |
| 09:33 |
2,976.64 |
2,977.59 |
2,976.64 |
2,977.59 |
0.0K |
| 09:34 |
2,977.02 |
2,977.61 |
2,976.06 |
2,976.06 |
0.0K |
| 09:35 |
2,975.36 |
2,976.52 |
2,975.36 |
2,975.65 |
0.0K |
| 09:36 |
2,975.19 |
2,975.79 |
2,975.19 |
2,975.79 |
0.0K |
| 09:37 |
2,975.51 |
2,975.51 |
2,975.22 |
2,975.37 |
0.0K |
| 09:38 |
2,973.49 |
2,973.54 |
2,972.48 |
2,973.54 |
0.0K |
| 09:39 |
2,974.52 |
2,975.23 |
2,974.50 |
2,975.23 |
0.0K |
| 09:40 |
2,975.06 |
2,975.16 |
2,974.28 |
2,975.16 |
0.0K |
| 09:41 |
2,974.67 |
2,974.67 |
2,973.03 |
2,973.96 |
0.0K |
| 09:42 |
2,974.35 |
2,974.38 |
2,973.32 |
2,973.32 |
0.0K |
| 09:43 |
2,972.15 |
2,972.15 |
2,970.46 |
2,970.46 |
0.0K |
| 09:44 |
2,970.04 |
2,970.04 |
2,968.03 |
2,968.87 |
0.0K |
| 09:45 |
2,968.86 |
2,971.21 |
2,968.86 |
2,971.21 |
0.0K |
| 09:46 |
2,970.93 |
2,971.32 |
2,969.92 |
2,969.92 |
0.0K |
| 09:47 |
2,969.97 |
2,970.26 |
2,969.28 |
2,970.07 |
0.0K |
| 09:48 |
2,969.50 |
2,969.50 |
2,966.48 |
2,966.48 |
0.0K |
| 09:49 |
2,966.70 |
2,967.50 |
2,966.70 |
2,967.50 |
0.0K |
| 09:50 |
2,968.07 |
2,969.28 |
2,968.07 |
2,969.28 |
0.0K |
| 09:51 |
2,969.15 |
2,969.81 |
2,968.39 |
2,968.39 |
0.0K |
| 09:52 |
2,968.42 |
2,970.77 |
2,968.42 |
2,970.36 |
0.0K |
| 09:53 |
2,968.37 |
2,969.70 |
2,968.37 |
2,969.46 |
0.0K |
| 09:54 |
2,968.62 |
2,968.62 |
2,967.44 |
2,967.44 |
0.0K |
| 09:55 |
2,966.87 |
2,966.91 |
2,965.85 |
2,965.85 |
0.0K |
| 09:56 |
2,965.83 |
2,965.83 |
2,963.46 |
2,963.46 |
0.0K |
| 09:57 |
2,963.24 |
2,963.95 |
2,963.01 |
2,963.95 |
0.0K |
| 09:58 |
2,964.27 |
2,964.70 |
2,964.23 |
2,964.70 |
0.0K |
| 09:59 |
2,964.75 |
2,965.90 |
2,964.75 |
2,965.90 |
0.0K |
| 10:00 |
2,965.69 |
2,965.69 |
2,964.75 |
2,965.14 |
0.0K |
| 10:01 |
2,965.20 |
2,966.16 |
2,965.20 |
2,965.77 |
0.0K |
| 10:02 |
2,965.15 |
2,965.16 |
2,964.93 |
2,964.93 |
0.0K |
| 10:03 |
2,964.06 |
2,964.06 |
2,962.19 |
2,962.62 |
0.0K |
| 10:04 |
2,964.95 |
2,965.86 |
2,964.95 |
2,965.10 |
0.0K |
| 10:05 |
2,965.49 |
2,967.14 |
2,965.49 |
2,967.14 |
0.0K |
| 10:06 |
2,966.90 |
2,968.04 |
2,966.90 |
2,967.47 |
0.0K |
| 10:07 |
2,967.84 |
2,968.01 |
2,967.75 |
2,967.75 |
0.0K |
| 10:08 |
2,967.26 |
2,968.09 |
2,966.87 |
2,968.09 |
0.0K |
| 10:09 |
2,968.32 |
2,968.32 |
2,967.91 |
2,967.91 |
0.0K |
| 10:10 |
2,968.37 |
2,969.05 |
2,968.03 |
2,968.65 |
0.0K |
| 10:11 |
2,968.33 |
2,968.33 |
2,966.97 |
2,966.97 |
0.0K |
| 10:12 |
2,966.37 |
2,966.37 |
2,965.20 |
2,965.61 |
0.0K |
| 10:13 |
2,965.96 |
2,966.42 |
2,965.86 |
2,966.42 |
0.0K |
| 10:14 |
2,966.46 |
2,966.74 |
2,965.98 |
2,965.98 |
0.0K |
| 10:15 |
2,965.84 |
2,965.84 |
2,964.44 |
2,964.44 |
0.0K |
| 10:16 |
2,964.90 |
2,964.90 |
2,963.28 |
2,963.28 |
0.0K |
| 10:17 |
2,963.22 |
2,963.57 |
2,962.83 |
2,963.57 |
0.0K |
| 10:18 |
2,963.54 |
2,963.54 |
2,962.79 |
2,963.48 |
0.0K |
| 10:19 |
2,964.26 |
2,964.90 |
2,964.26 |
2,964.90 |
0.0K |
| 10:20 |
2,965.36 |
2,966.43 |
2,965.36 |
2,965.98 |
0.0K |
| 10:21 |
2,965.79 |
2,966.57 |
2,965.79 |
2,966.54 |
0.0K |
| 10:22 |
2,965.69 |
2,966.47 |
2,965.69 |
2,966.13 |
0.0K |
| 10:23 |
2,965.57 |
2,965.57 |
2,962.95 |
2,962.95 |
0.0K |
| 10:24 |
2,962.58 |
2,963.42 |
2,962.44 |
2,963.42 |
0.0K |
| 10:25 |
2,963.53 |
2,963.88 |
2,963.52 |
2,963.88 |
0.0K |
| 10:26 |
2,963.60 |
2,964.00 |
2,963.60 |
2,964.00 |
0.0K |
| 10:27 |
2,964.42 |
2,966.14 |
2,964.42 |
2,966.01 |
0.0K |
| 10:28 |
2,965.71 |
2,966.14 |
2,965.28 |
2,965.28 |
0.0K |
| 10:29 |
2,965.94 |
2,966.36 |
2,965.38 |
2,965.38 |
0.0K |
| 10:30 |
2,965.13 |
2,965.44 |
2,964.70 |
2,965.34 |
0.0K |
| 10:31 |
2,964.78 |
2,964.78 |
2,962.38 |
2,962.38 |
0.0K |
| 10:32 |
2,962.61 |
2,962.61 |
2,960.88 |
2,960.88 |
0.0K |
| 10:33 |
2,960.52 |
2,961.67 |
2,960.52 |
2,961.67 |
0.0K |
| 10:34 |
2,960.62 |
2,960.62 |
2,959.95 |
2,959.95 |
0.0K |
| 10:35 |
2,960.21 |
2,960.71 |
2,959.73 |
2,960.71 |
0.0K |
| 10:36 |
2,960.84 |
2,961.17 |
2,960.58 |
2,960.74 |
0.0K |
| 10:37 |
2,960.45 |
2,960.45 |
2,959.80 |
2,959.91 |
0.0K |
| 10:38 |
2,960.01 |
2,960.01 |
2,959.46 |
2,959.46 |
0.0K |
| 10:39 |
2,959.74 |
2,959.93 |
2,959.33 |
2,959.33 |
0.0K |
| 10:40 |
2,959.25 |
2,959.54 |
2,958.95 |
2,958.95 |
0.0K |
| 10:41 |
2,958.34 |
2,958.44 |
2,957.07 |
2,957.07 |
0.0K |
| 10:42 |
2,957.69 |
2,958.86 |
2,957.69 |
2,958.86 |
0.0K |
| 10:43 |
2,958.85 |
2,958.85 |
2,957.74 |
2,957.74 |
0.0K |
| 10:44 |
2,958.03 |
2,958.03 |
2,957.17 |
2,957.17 |
0.0K |
| 10:45 |
2,957.17 |
2,957.17 |
2,957.07 |
2,957.15 |
0.0K |
| 10:46 |
2,957.40 |
2,957.70 |
2,957.07 |
2,957.07 |
0.0K |
| 10:47 |
2,956.77 |
2,957.99 |
2,956.77 |
2,957.73 |
0.0K |
| 10:48 |
2,958.26 |
2,958.26 |
2,957.09 |
2,957.09 |
0.0K |
| 10:49 |
2,956.82 |
2,956.82 |
2,956.18 |
2,956.18 |
0.0K |
| 10:50 |
2,956.26 |
2,957.02 |
2,956.07 |
2,957.02 |
0.0K |
| 10:51 |
2,957.27 |
2,957.64 |
2,957.27 |
2,957.41 |
0.0K |
| 10:52 |
2,957.31 |
2,957.50 |
2,957.31 |
2,957.35 |
0.0K |
| 10:53 |
2,957.57 |
2,958.65 |
2,957.57 |
2,957.96 |
0.0K |
| 10:54 |
2,957.92 |
2,959.83 |
2,957.92 |
2,959.83 |
0.0K |
| 10:55 |
2,959.74 |
2,959.74 |
2,958.59 |
2,958.59 |
0.0K |
| 10:56 |
2,958.27 |
2,958.27 |
2,956.85 |
2,957.19 |
0.0K |
| 10:57 |
2,957.27 |
2,957.27 |
2,956.76 |
2,956.76 |
0.0K |
| 10:58 |
2,956.07 |
2,956.18 |
2,955.38 |
2,955.38 |
0.0K |
| 10:59 |
2,955.49 |
2,955.49 |
2,954.41 |
2,954.41 |
0.0K |
| 11:00 |
2,954.43 |
2,955.09 |
2,954.43 |
2,954.53 |
0.0K |
| 11:01 |
2,954.80 |
2,954.90 |
2,953.89 |
2,953.97 |
0.0K |
| 11:02 |
2,953.90 |
2,953.90 |
2,952.48 |
2,952.82 |
0.0K |
| 11:03 |
2,952.62 |
2,953.12 |
2,951.99 |
2,953.12 |
0.0K |
| 11:04 |
2,953.29 |
2,953.29 |
2,951.82 |
2,951.82 |
0.0K |
| 11:05 |
2,952.15 |
2,952.68 |
2,952.06 |
2,952.06 |
0.0K |
| 11:06 |
2,952.44 |
2,952.44 |
2,951.66 |
2,951.66 |
0.0K |
| 11:07 |
2,951.87 |
2,951.87 |
2,951.05 |
2,951.05 |
0.0K |
| 11:08 |
2,950.72 |
2,950.72 |
2,949.37 |
2,950.00 |
0.0K |
| 11:09 |
2,950.53 |
2,951.81 |
2,950.41 |
2,951.81 |
0.0K |
| 11:10 |
2,951.50 |
2,951.98 |
2,951.50 |
2,951.66 |
0.0K |
| 11:11 |
2,951.35 |
2,952.73 |
2,951.35 |
2,952.73 |
0.0K |
| 11:12 |
2,952.83 |
2,952.91 |
2,951.72 |
2,951.72 |
0.0K |
| 11:13 |
2,951.50 |
2,951.78 |
2,951.50 |
2,951.68 |
0.0K |
| 11:14 |
2,952.65 |
2,952.65 |
2,952.37 |
2,952.37 |
0.0K |
| 11:15 |
2,952.40 |
2,952.83 |
2,952.40 |
2,952.79 |
0.0K |
| 11:16 |
2,952.21 |
2,952.21 |
2,951.72 |
2,951.72 |
0.0K |
| 11:17 |
2,951.63 |
2,953.70 |
2,951.63 |
2,953.70 |
0.0K |
| 11:18 |
2,954.10 |
2,955.69 |
2,954.10 |
2,955.69 |
0.0K |
| 11:19 |
2,955.98 |
2,955.98 |
2,955.50 |
2,955.50 |
0.0K |
| 11:20 |
2,955.26 |
2,955.37 |
2,954.56 |
2,955.33 |
0.0K |
| 11:21 |
2,955.38 |
2,955.38 |
2,954.11 |
2,954.11 |
0.0K |
| 11:22 |
2,953.78 |
2,954.10 |
2,953.78 |
2,953.82 |
0.0K |
| 11:23 |
2,954.04 |
2,956.16 |
2,954.04 |
2,956.16 |
0.0K |
| 11:24 |
2,956.13 |
2,957.68 |
2,956.13 |
2,956.99 |
0.0K |
| 11:25 |
2,957.16 |
2,957.24 |
2,956.90 |
2,957.10 |
0.0K |
| 11:26 |
2,957.35 |
2,958.29 |
2,957.35 |
2,958.29 |
0.0K |
| 11:27 |
2,958.81 |
2,959.31 |
2,958.77 |
2,959.16 |
0.0K |
| 11:28 |
2,958.92 |
2,958.95 |
2,958.74 |
2,958.74 |
0.0K |
| 11:29 |
2,958.87 |
2,959.00 |
2,957.86 |
2,959.00 |
0.0K |
| 11:30 |
2,958.86 |
2,959.20 |
2,958.61 |
2,958.61 |
0.0K |
| 11:31 |
2,958.43 |
2,959.25 |
2,958.32 |
2,959.25 |
0.0K |
| 11:32 |
2,959.61 |
2,960.51 |
2,959.61 |
2,960.07 |
0.0K |
| 11:33 |
2,960.01 |
2,960.01 |
2,959.62 |
2,959.62 |
0.0K |
| 11:34 |
2,959.40 |
2,959.87 |
2,959.40 |
2,959.74 |
0.0K |
| 11:35 |
2,959.72 |
2,960.91 |
2,959.72 |
2,960.91 |
0.0K |
| 11:36 |
2,961.00 |
2,961.19 |
2,961.00 |
2,961.08 |
0.0K |
| 11:37 |
2,961.59 |
2,961.80 |
2,961.59 |
2,961.74 |
0.0K |
| 11:38 |
2,961.76 |
2,961.93 |
2,961.50 |
2,961.90 |
0.0K |
| 11:39 |
2,962.19 |
2,962.19 |
2,961.51 |
2,962.11 |
0.0K |
| 11:40 |
2,961.75 |
2,961.75 |
2,961.40 |
2,961.40 |
0.0K |
| 11:41 |
2,961.46 |
2,961.73 |
2,961.20 |
2,961.20 |
0.0K |
| 11:42 |
2,961.19 |
2,961.39 |
2,961.19 |
2,961.39 |
0.0K |
| 11:43 |
2,961.32 |
2,961.92 |
2,961.32 |
2,961.62 |
0.0K |
| 11:44 |
2,962.15 |
2,962.29 |
2,961.94 |
2,962.29 |
0.0K |
| 11:45 |
2,962.04 |
2,962.04 |
2,961.05 |
2,961.98 |
0.0K |
| 11:46 |
2,962.43 |
2,963.33 |
2,962.43 |
2,963.33 |
0.0K |
| 11:47 |
2,963.82 |
2,964.03 |
2,963.79 |
2,963.79 |
0.0K |
| 11:48 |
2,963.20 |
2,964.16 |
2,963.19 |
2,964.16 |
0.0K |
| 11:49 |
2,964.10 |
2,964.10 |
2,963.92 |
2,963.94 |
0.0K |
| 11:50 |
2,963.98 |
2,964.13 |
2,963.74 |
2,963.90 |
0.0K |
| 11:51 |
2,963.61 |
2,964.46 |
2,963.61 |
2,964.25 |
0.0K |
| 11:52 |
2,963.98 |
2,964.64 |
2,963.98 |
2,964.29 |
0.0K |
| 11:53 |
2,964.70 |
2,964.70 |
2,964.57 |
2,964.61 |
0.0K |
| 11:54 |
2,964.68 |
2,965.14 |
2,964.40 |
2,965.14 |
0.0K |
| 11:55 |
2,964.90 |
2,964.90 |
2,964.09 |
2,964.09 |
0.0K |
| 11:56 |
2,964.06 |
2,964.06 |
2,962.34 |
2,962.34 |
0.0K |
| 11:57 |
2,962.38 |
2,962.38 |
2,961.59 |
2,961.67 |
0.0K |
| 11:58 |
2,962.56 |
2,963.73 |
2,962.56 |
2,963.73 |
0.0K |
| 11:59 |
2,964.51 |
2,965.32 |
2,964.51 |
2,965.32 |
0.0K |
| 12:00 |
2,965.17 |
2,965.17 |
2,964.04 |
2,964.46 |
0.0K |
| 12:01 |
2,964.39 |
2,965.04 |
2,964.39 |
2,965.04 |
0.0K |
| 12:02 |
2,964.86 |
2,964.86 |
2,964.20 |
2,964.20 |
0.0K |
| 12:03 |
2,964.45 |
2,964.45 |
2,963.48 |
2,963.51 |
0.0K |
| 12:04 |
2,963.52 |
2,963.72 |
2,963.01 |
2,963.72 |
0.0K |
| 12:05 |
2,963.97 |
2,964.95 |
2,963.93 |
2,964.95 |
0.0K |
| 12:06 |
2,964.79 |
2,965.05 |
2,964.79 |
2,965.05 |
0.0K |
| 12:07 |
2,964.91 |
2,965.24 |
2,964.90 |
2,964.90 |
0.0K |
| 12:08 |
2,965.06 |
2,965.49 |
2,965.06 |
2,965.49 |
0.0K |
| 12:09 |
2,965.72 |
2,966.55 |
2,965.72 |
2,966.55 |
0.0K |
| 12:10 |
2,967.20 |
2,967.57 |
2,966.82 |
2,967.57 |
0.0K |
| 12:11 |
2,967.54 |
2,968.45 |
2,967.54 |
2,968.45 |
0.0K |
| 12:12 |
2,967.07 |
2,967.52 |
2,966.73 |
2,967.52 |
0.0K |
| 12:13 |
2,967.92 |
2,967.92 |
2,967.79 |
2,967.89 |
0.0K |
| 12:14 |
2,968.09 |
2,969.35 |
2,968.09 |
2,969.35 |
0.0K |
| 12:15 |
2,969.33 |
2,969.36 |
2,968.88 |
2,968.88 |
0.0K |
| 12:16 |
2,968.65 |
2,968.95 |
2,968.59 |
2,968.59 |
0.0K |
| 12:17 |
2,968.75 |
2,968.88 |
2,968.38 |
2,968.88 |
0.0K |
| 12:18 |
2,968.99 |
2,968.99 |
2,967.84 |
2,967.84 |
0.0K |
| 12:19 |
2,968.46 |
2,969.01 |
2,968.00 |
2,969.01 |
0.0K |
| 12:20 |
2,969.14 |
2,969.98 |
2,969.14 |
2,969.98 |
0.0K |
| 12:21 |
2,969.77 |
2,969.87 |
2,969.69 |
2,969.87 |
0.0K |
| 12:22 |
2,969.79 |
2,970.08 |
2,969.71 |
2,969.71 |
0.0K |
| 12:23 |
2,969.92 |
2,970.43 |
2,969.87 |
2,969.87 |
0.0K |
| 12:24 |
2,969.91 |
2,970.10 |
2,969.90 |
2,970.10 |
0.0K |
| 12:25 |
2,969.94 |
2,969.94 |
2,968.83 |
2,968.98 |
0.0K |
| 12:26 |
2,968.80 |
2,968.80 |
2,967.97 |
2,967.97 |
0.0K |
| 12:27 |
2,968.20 |
2,969.32 |
2,968.20 |
2,969.24 |
0.0K |
| 12:28 |
2,969.48 |
2,970.02 |
2,969.48 |
2,970.02 |
0.0K |
| 12:29 |
2,969.81 |
2,969.81 |
2,968.99 |
2,968.99 |
0.0K |
| 12:30 |
2,968.67 |
2,969.66 |
2,968.67 |
2,969.54 |
0.0K |
| 12:31 |
2,969.92 |
2,970.16 |
2,969.80 |
2,969.87 |
0.0K |
| 12:32 |
2,969.68 |
2,970.69 |
2,969.68 |
2,970.69 |
0.0K |
| 12:33 |
2,970.94 |
2,970.94 |
2,970.59 |
2,970.59 |
0.0K |
| 12:34 |
2,970.68 |
2,971.12 |
2,970.39 |
2,971.12 |
0.0K |
| 12:35 |
2,971.28 |
2,971.43 |
2,971.08 |
2,971.43 |
0.0K |
| 12:36 |
2,971.49 |
2,971.73 |
2,971.49 |
2,971.73 |
0.0K |
| 12:37 |
2,971.53 |
2,971.76 |
2,971.26 |
2,971.26 |
0.0K |
| 12:38 |
2,971.16 |
2,971.51 |
2,971.16 |
2,971.49 |
0.0K |
| 12:39 |
2,971.28 |
2,971.28 |
2,970.14 |
2,970.14 |
0.0K |
| 12:40 |
2,969.62 |
2,969.62 |
2,967.93 |
2,967.93 |
0.0K |
| 12:41 |
2,967.46 |
2,967.63 |
2,966.01 |
2,966.01 |
0.0K |
| 12:42 |
2,966.44 |
2,966.44 |
2,965.07 |
2,965.35 |
0.0K |
| 12:43 |
2,965.41 |
2,965.72 |
2,965.01 |
2,965.01 |
0.0K |
| 12:44 |
2,965.48 |
2,965.48 |
2,964.84 |
2,964.86 |
0.0K |
| 12:45 |
2,964.97 |
2,965.50 |
2,964.97 |
2,965.23 |
0.0K |
| 12:46 |
2,965.39 |
2,965.39 |
2,964.71 |
2,965.11 |
0.0K |
| 12:47 |
2,966.10 |
2,967.04 |
2,966.10 |
2,967.04 |
0.0K |
| 12:48 |
2,967.67 |
2,968.29 |
2,967.67 |
2,968.29 |
0.0K |
| 12:49 |
2,968.68 |
2,969.67 |
2,968.68 |
2,969.67 |
0.0K |
| 12:50 |
2,970.01 |
2,970.39 |
2,970.01 |
2,970.39 |
0.0K |
| 12:51 |
2,970.66 |
2,970.66 |
2,970.26 |
2,970.26 |
0.0K |
| 12:52 |
2,970.39 |
2,970.39 |
2,968.58 |
2,968.58 |
0.0K |
| 12:53 |
2,968.72 |
2,968.72 |
2,967.96 |
2,967.96 |
0.0K |
| 12:54 |
2,967.66 |
2,969.27 |
2,967.66 |
2,969.27 |
0.0K |
| 12:55 |
2,969.34 |
2,969.68 |
2,969.34 |
2,969.50 |
0.0K |
| 12:56 |
2,969.49 |
2,969.49 |
2,969.19 |
2,969.38 |
0.0K |
| 12:57 |
2,969.02 |
2,969.02 |
2,968.10 |
2,968.10 |
0.0K |
| 12:58 |
2,968.10 |
2,968.10 |
2,967.45 |
2,967.45 |
0.0K |
| 12:59 |
2,966.76 |
2,966.76 |
2,965.89 |
2,965.89 |
0.0K |
| 13:00 |
2,965.75 |
2,965.75 |
2,965.09 |
2,965.64 |
0.0K |
| 13:01 |
2,965.89 |
2,966.20 |
2,965.89 |
2,966.08 |
0.0K |
| 13:02 |
2,966.27 |
2,966.72 |
2,966.05 |
2,966.05 |
0.0K |
| 13:03 |
2,966.10 |
2,966.22 |
2,965.46 |
2,965.46 |
0.0K |
| 13:04 |
2,965.48 |
2,965.85 |
2,965.46 |
2,965.85 |
0.0K |
| 13:05 |
2,966.01 |
2,966.01 |
2,964.97 |
2,965.67 |
0.0K |
| 13:06 |
2,966.17 |
2,966.63 |
2,966.17 |
2,966.35 |
0.0K |
| 13:07 |
2,966.50 |
2,966.50 |
2,965.85 |
2,965.85 |
0.0K |
| 13:08 |
2,965.26 |
2,966.59 |
2,965.26 |
2,966.59 |
0.0K |
| 13:09 |
2,966.73 |
2,967.71 |
2,966.73 |
2,967.71 |
0.0K |
| 13:10 |
2,967.90 |
2,967.90 |
2,967.46 |
2,967.70 |
0.0K |
| 13:11 |
2,967.68 |
2,967.68 |
2,967.09 |
2,967.09 |
0.0K |
| 13:12 |
2,967.23 |
2,967.92 |
2,967.23 |
2,967.87 |
0.0K |
| 13:13 |
2,967.91 |
2,968.90 |
2,967.91 |
2,968.85 |
0.0K |
| 13:14 |
2,968.59 |
2,969.34 |
2,968.59 |
2,969.34 |
0.0K |
| 13:15 |
2,969.55 |
2,969.55 |
2,968.59 |
2,968.59 |
0.0K |
| 13:16 |
2,969.03 |
2,969.03 |
2,968.55 |
2,968.58 |
0.0K |
| 13:17 |
2,968.75 |
2,968.75 |
2,968.34 |
2,968.41 |
0.0K |
| 13:18 |
2,968.47 |
2,968.70 |
2,968.46 |
2,968.46 |
0.0K |
| 13:19 |
2,968.29 |
2,969.81 |
2,968.29 |
2,969.57 |
0.0K |
| 13:20 |
2,969.41 |
2,970.24 |
2,969.32 |
2,970.24 |
0.0K |
| 13:21 |
2,970.17 |
2,971.03 |
2,970.17 |
2,971.03 |
0.0K |
| 13:22 |
2,970.79 |
2,971.03 |
2,970.79 |
2,971.03 |
0.0K |
| 13:23 |
2,971.26 |
2,971.49 |
2,971.26 |
2,971.49 |
0.0K |
| 13:24 |
2,971.46 |
2,971.46 |
2,971.32 |
2,971.35 |
0.0K |
| 13:25 |
2,971.41 |
2,971.41 |
2,970.73 |
2,970.82 |
0.0K |
| 13:26 |
2,970.30 |
2,971.34 |
2,970.30 |
2,971.18 |
0.0K |
| 13:27 |
2,971.07 |
2,971.32 |
2,970.95 |
2,971.32 |
0.0K |
| 13:28 |
2,971.34 |
2,971.66 |
2,971.24 |
2,971.66 |
0.0K |
| 13:29 |
2,971.99 |
2,972.30 |
2,971.99 |
2,972.30 |
0.0K |
| 13:30 |
2,972.24 |
2,972.57 |
2,972.24 |
2,972.57 |
0.0K |
| 13:31 |
2,972.57 |
2,973.40 |
2,972.57 |
2,973.40 |
0.0K |
| 13:32 |
2,973.07 |
2,973.07 |
2,972.42 |
2,972.42 |
0.0K |
| 13:33 |
2,973.14 |
2,973.14 |
2,972.25 |
2,972.25 |
0.0K |
| 13:34 |
2,972.24 |
2,972.24 |
2,971.64 |
2,971.64 |
0.0K |
| 13:35 |
2,971.51 |
2,972.13 |
2,971.51 |
2,972.13 |
0.0K |
| 13:36 |
2,972.01 |
2,972.73 |
2,972.01 |
2,972.73 |
0.0K |
| 13:37 |
2,972.43 |
2,972.81 |
2,972.43 |
2,972.74 |
0.0K |
| 13:38 |
2,972.82 |
2,972.82 |
2,971.71 |
2,971.71 |
0.0K |
| 13:39 |
2,971.68 |
2,972.12 |
2,971.62 |
2,971.62 |
0.0K |
| 13:40 |
2,971.37 |
2,972.11 |
2,971.37 |
2,971.80 |
0.0K |
| 13:41 |
2,971.93 |
2,971.93 |
2,971.34 |
2,971.34 |
0.0K |
| 13:42 |
2,971.53 |
2,971.88 |
2,971.35 |
2,971.88 |
0.0K |
| 13:43 |
2,971.83 |
2,972.01 |
2,971.83 |
2,972.01 |
0.0K |
| 13:44 |
2,971.91 |
2,971.91 |
2,971.20 |
2,971.24 |
0.0K |
| 13:45 |
2,970.70 |
2,971.06 |
2,970.70 |
2,971.06 |
0.0K |
| 13:46 |
2,971.74 |
2,971.87 |
2,971.65 |
2,971.87 |
0.0K |
| 13:47 |
2,971.84 |
2,971.93 |
2,971.62 |
2,971.62 |
0.0K |
| 13:48 |
2,971.34 |
2,971.80 |
2,971.34 |
2,971.76 |
0.0K |
| 13:49 |
2,971.50 |
2,971.50 |
2,970.13 |
2,970.13 |
0.0K |
| 13:50 |
2,969.86 |
2,969.86 |
2,968.61 |
2,968.61 |
0.0K |
| 13:51 |
2,969.08 |
2,969.83 |
2,969.08 |
2,969.83 |
0.0K |
| 13:52 |
2,969.68 |
2,969.68 |
2,969.25 |
2,969.28 |
0.0K |
| 13:53 |
2,969.19 |
2,969.19 |
2,968.40 |
2,968.40 |
0.0K |
| 13:54 |
2,968.26 |
2,968.26 |
2,966.76 |
2,966.76 |
0.0K |
| 13:55 |
2,966.75 |
2,966.75 |
2,966.41 |
2,966.41 |
0.0K |
| 13:56 |
2,966.08 |
2,966.08 |
2,964.43 |
2,964.43 |
0.0K |
| 13:57 |
2,963.67 |
2,963.67 |
2,963.32 |
2,963.32 |
0.0K |
| 13:58 |
2,963.29 |
2,963.59 |
2,962.95 |
2,963.59 |
0.0K |
| 13:59 |
2,963.22 |
2,963.22 |
2,962.47 |
2,962.67 |
0.0K |
| 14:00 |
2,962.34 |
2,963.47 |
2,962.34 |
2,963.47 |
0.0K |
| 14:01 |
2,964.01 |
2,965.05 |
2,964.01 |
2,965.05 |
0.0K |
| 14:02 |
2,964.97 |
2,966.17 |
2,964.97 |
2,965.77 |
0.0K |
| 14:03 |
2,965.77 |
2,965.77 |
2,965.52 |
2,965.77 |
0.0K |
| 14:04 |
2,964.99 |
2,964.99 |
2,964.47 |
2,964.47 |
0.0K |
| 14:05 |
2,964.50 |
2,964.61 |
2,963.84 |
2,963.84 |
0.0K |
| 14:06 |
2,964.20 |
2,964.20 |
2,963.25 |
2,963.25 |
0.0K |
| 14:07 |
2,963.16 |
2,963.30 |
2,962.81 |
2,963.30 |
0.0K |
| 14:08 |
2,963.44 |
2,963.94 |
2,963.44 |
2,963.94 |
0.0K |
| 14:09 |
2,963.64 |
2,963.94 |
2,963.64 |
2,963.94 |
0.0K |
| 14:10 |
2,963.78 |
2,965.01 |
2,963.78 |
2,964.80 |
0.0K |
| 14:11 |
2,965.37 |
2,966.09 |
2,965.37 |
2,965.98 |
0.0K |
| 14:12 |
2,965.69 |
2,965.69 |
2,965.14 |
2,965.14 |
0.0K |
| 14:13 |
2,965.41 |
2,966.16 |
2,965.41 |
2,966.16 |
0.0K |
| 14:14 |
2,965.87 |
2,966.34 |
2,965.85 |
2,966.34 |
0.0K |
| 14:15 |
2,966.32 |
2,966.67 |
2,966.32 |
2,966.38 |
0.0K |
| 14:16 |
2,966.34 |
2,966.42 |
2,966.10 |
2,966.10 |
0.0K |
| 14:17 |
2,965.82 |
2,966.65 |
2,965.82 |
2,966.30 |
0.0K |
| 14:18 |
2,966.21 |
2,967.04 |
2,966.21 |
2,966.78 |
0.0K |
| 14:19 |
2,967.08 |
2,967.17 |
2,966.91 |
2,967.17 |
0.0K |
| 14:20 |
2,967.31 |
2,967.89 |
2,967.31 |
2,967.89 |
0.0K |
| 14:21 |
2,967.98 |
2,967.99 |
2,967.40 |
2,967.40 |
0.0K |
| 14:22 |
2,966.96 |
2,967.39 |
2,966.92 |
2,967.39 |
0.0K |
| 14:23 |
2,967.05 |
2,967.05 |
2,966.07 |
2,966.07 |
0.0K |
| 14:24 |
2,965.98 |
2,967.11 |
2,965.98 |
2,966.98 |
0.0K |
| 14:25 |
2,967.09 |
2,967.42 |
2,967.09 |
2,967.25 |
0.0K |
| 14:26 |
2,967.05 |
2,967.19 |
2,966.97 |
2,966.97 |
0.0K |
| 14:27 |
2,966.97 |
2,967.54 |
2,966.97 |
2,967.52 |
0.0K |
| 14:28 |
2,967.54 |
2,968.27 |
2,967.54 |
2,968.27 |
0.0K |
| 14:29 |
2,968.48 |
2,968.55 |
2,968.43 |
2,968.54 |
0.0K |
| 14:30 |
2,968.62 |
2,969.03 |
2,968.62 |
2,968.68 |
0.0K |
| 14:31 |
2,968.96 |
2,968.96 |
2,968.51 |
2,968.51 |
0.0K |
| 14:32 |
2,968.38 |
2,968.71 |
2,968.24 |
2,968.71 |
0.0K |
| 14:33 |
2,968.72 |
2,969.07 |
2,968.72 |
2,969.07 |
0.0K |
| 14:34 |
2,969.53 |
2,969.55 |
2,969.23 |
2,969.23 |
0.0K |
| 14:35 |
2,969.59 |
2,969.96 |
2,969.53 |
2,969.53 |
0.0K |
| 14:36 |
2,969.31 |
2,969.34 |
2,968.60 |
2,968.60 |
0.0K |
| 14:37 |
2,968.88 |
2,969.47 |
2,968.88 |
2,969.29 |
0.0K |
| 14:38 |
2,969.29 |
2,969.40 |
2,969.10 |
2,969.35 |
0.0K |
| 14:39 |
2,969.21 |
2,969.46 |
2,969.03 |
2,969.46 |
0.0K |
| 14:40 |
2,969.37 |
2,969.96 |
2,969.37 |
2,969.73 |
0.0K |
| 14:41 |
2,970.02 |
2,970.62 |
2,970.02 |
2,970.62 |
0.0K |
| 14:42 |
2,970.61 |
2,970.93 |
2,970.61 |
2,970.93 |
0.0K |
| 14:43 |
2,970.94 |
2,971.38 |
2,970.94 |
2,971.26 |
0.0K |
| 14:44 |
2,971.59 |
2,971.73 |
2,971.59 |
2,971.62 |
0.0K |
| 14:45 |
2,971.53 |
2,971.53 |
2,970.91 |
2,971.29 |
0.0K |
| 14:46 |
2,971.33 |
2,971.94 |
2,971.33 |
2,971.67 |
0.0K |
| 14:47 |
2,971.52 |
2,972.09 |
2,971.52 |
2,971.98 |
0.0K |
| 14:48 |
2,972.37 |
2,973.18 |
2,972.37 |
2,973.18 |
0.0K |
| 14:49 |
2,973.36 |
2,973.36 |
2,972.94 |
2,972.94 |
0.0K |
| 14:50 |
2,972.88 |
2,972.88 |
2,972.45 |
2,972.45 |
0.0K |
| 14:51 |
2,972.06 |
2,972.20 |
2,971.99 |
2,972.06 |
0.0K |
| 14:52 |
2,971.96 |
2,972.28 |
2,971.96 |
2,972.28 |
0.0K |
| 14:53 |
2,972.23 |
2,972.23 |
2,970.63 |
2,970.63 |
0.0K |
| 14:54 |
2,970.47 |
2,971.18 |
2,970.47 |
2,971.18 |
0.0K |
| 14:55 |
2,971.11 |
2,971.11 |
2,969.57 |
2,969.57 |
0.0K |
| 14:56 |
2,969.49 |
2,970.62 |
2,969.49 |
2,970.62 |
0.0K |
| 14:57 |
2,970.79 |
2,971.83 |
2,970.79 |
2,971.80 |
0.0K |
| 14:58 |
2,971.83 |
2,972.04 |
2,971.42 |
2,971.42 |
0.0K |
| 14:59 |
2,971.33 |
2,971.95 |
2,971.25 |
2,971.95 |
0.0K |
| 15:00 |
2,971.72 |
2,971.72 |
2,970.46 |
2,970.46 |
0.0K |
| 15:01 |
2,970.45 |
2,970.45 |
2,968.52 |
2,968.52 |
0.0K |
| 15:02 |
2,968.35 |
2,969.71 |
2,968.35 |
2,969.71 |
0.0K |
| 15:03 |
2,969.83 |
2,970.22 |
2,969.83 |
2,970.22 |
0.0K |
| 15:04 |
2,970.34 |
2,970.34 |
2,969.84 |
2,970.04 |
0.0K |
| 15:05 |
2,970.00 |
2,970.00 |
2,969.37 |
2,969.53 |
0.0K |
| 15:06 |
2,969.49 |
2,969.91 |
2,969.09 |
2,969.09 |
0.0K |
| 15:07 |
2,969.43 |
2,969.76 |
2,969.28 |
2,969.28 |
0.0K |
| 15:08 |
2,969.56 |
2,970.21 |
2,969.34 |
2,970.21 |
0.0K |
| 15:09 |
2,970.05 |
2,970.48 |
2,970.05 |
2,970.48 |
0.0K |
| 15:10 |
2,970.40 |
2,970.40 |
2,970.21 |
2,970.34 |
0.0K |
| 15:11 |
2,970.64 |
2,970.64 |
2,970.23 |
2,970.30 |
0.0K |
| 15:12 |
2,970.36 |
2,970.37 |
2,969.56 |
2,969.56 |
0.0K |
| 15:13 |
2,969.57 |
2,970.00 |
2,969.57 |
2,969.76 |
0.0K |
| 15:14 |
2,969.48 |
2,969.77 |
2,969.48 |
2,969.77 |
0.0K |
| 15:15 |
2,969.19 |
2,969.59 |
2,969.05 |
2,969.59 |
0.0K |
| 15:16 |
2,969.23 |
2,969.23 |
2,967.46 |
2,967.46 |
0.0K |
| 15:17 |
2,967.22 |
2,968.15 |
2,967.22 |
2,968.15 |
0.0K |
| 15:18 |
2,968.05 |
2,968.63 |
2,968.05 |
2,968.53 |
0.0K |
| 15:19 |
2,968.65 |
2,969.41 |
2,968.65 |
2,969.24 |
0.0K |
| 15:20 |
2,969.34 |
2,969.44 |
2,969.26 |
2,969.26 |
0.0K |
| 15:21 |
2,969.21 |
2,969.21 |
2,967.48 |
2,967.48 |
0.0K |
| 15:22 |
2,967.84 |
2,967.84 |
2,965.87 |
2,965.87 |
0.0K |
| 15:23 |
2,965.72 |
2,966.25 |
2,965.72 |
2,966.22 |
0.0K |
| 15:24 |
2,966.51 |
2,967.01 |
2,966.51 |
2,967.01 |
0.0K |
| 15:25 |
2,967.04 |
2,967.52 |
2,967.04 |
2,967.52 |
0.0K |
| 15:26 |
2,967.16 |
2,967.64 |
2,967.16 |
2,967.64 |
0.0K |
| 15:27 |
2,967.44 |
2,967.64 |
2,967.44 |
2,967.55 |
0.0K |
| 15:28 |
2,967.83 |
2,968.39 |
2,967.83 |
2,968.39 |
0.0K |
| 15:29 |
2,968.40 |
2,968.40 |
2,967.42 |
2,967.42 |
0.0K |
| 15:30 |
2,967.40 |
2,968.26 |
2,967.40 |
2,968.26 |
0.0K |
| 15:31 |
2,968.26 |
2,968.88 |
2,968.26 |
2,968.88 |
0.0K |
| 15:32 |
2,968.24 |
2,968.71 |
2,967.84 |
2,967.84 |
0.0K |
| 15:33 |
2,967.57 |
2,968.29 |
2,967.57 |
2,967.63 |
0.0K |
| 15:34 |
2,968.08 |
2,968.08 |
2,966.97 |
2,966.97 |
0.0K |
| 15:35 |
2,967.16 |
2,967.16 |
2,965.26 |
2,965.26 |
0.0K |
| 15:36 |
2,964.82 |
2,964.87 |
2,964.22 |
2,964.68 |
0.0K |
| 15:37 |
2,965.00 |
2,966.32 |
2,965.00 |
2,966.32 |
0.0K |
| 15:38 |
2,966.25 |
2,966.72 |
2,966.25 |
2,966.48 |
0.0K |
| 15:39 |
2,966.18 |
2,966.26 |
2,965.88 |
2,965.88 |
0.0K |
| 15:40 |
2,966.10 |
2,966.15 |
2,965.79 |
2,965.79 |
0.0K |
| 15:41 |
2,966.09 |
2,966.09 |
2,965.09 |
2,965.09 |
0.0K |
| 15:42 |
2,964.73 |
2,965.13 |
2,964.48 |
2,964.48 |
0.0K |
| 15:43 |
2,965.45 |
2,966.21 |
2,965.45 |
2,965.83 |
0.0K |
| 15:44 |
2,965.71 |
2,966.39 |
2,965.71 |
2,966.39 |
0.0K |
| 15:45 |
2,966.45 |
2,967.22 |
2,966.45 |
2,967.22 |
0.0K |
| 15:46 |
2,967.00 |
2,967.00 |
2,965.94 |
2,965.94 |
0.0K |
| 15:47 |
2,966.02 |
2,966.19 |
2,965.56 |
2,965.56 |
0.0K |
| 15:48 |
2,965.71 |
2,966.92 |
2,965.71 |
2,966.92 |
0.0K |
| 15:49 |
2,967.06 |
2,967.30 |
2,967.06 |
2,967.30 |
0.0K |
| 15:50 |
2,967.38 |
2,967.38 |
2,964.50 |
2,964.50 |
0.0K |
| 15:51 |
2,963.62 |
2,964.35 |
2,963.49 |
2,964.35 |
0.0K |
| 15:52 |
2,964.71 |
2,964.79 |
2,964.23 |
2,964.37 |
0.0K |
| 15:53 |
2,964.27 |
2,965.01 |
2,964.27 |
2,965.01 |
0.0K |
| 15:54 |
2,965.67 |
2,967.08 |
2,965.45 |
2,967.08 |
0.0K |
| 15:55 |
2,967.11 |
2,968.21 |
2,967.11 |
2,967.37 |
0.0K |
| 15:56 |
2,967.80 |
2,967.80 |
2,966.29 |
2,966.29 |
0.0K |
| 15:57 |
2,966.35 |
2,966.37 |
2,966.18 |
2,966.37 |
0.0K |
| 15:58 |
2,966.38 |
2,966.72 |
2,966.38 |
2,966.72 |
0.0K |
| 15:59 |
2,966.46 |
2,967.03 |
2,966.46 |
2,967.00 |
0.0K |
| 16:00 |
2,965.69 |
2,965.97 |
2,965.69 |
2,965.93 |
0.0K |
| 16:01 |
2,965.94 |
2,965.95 |
2,965.94 |
2,965.95 |
0.0K |
| 16:02 |
2,965.98 |
2,966.00 |
2,965.83 |
2,965.83 |
0.0K |
| 16:03 |
2,965.83 |
2,965.83 |
2,965.78 |
2,965.78 |
0.0K |
| 16:04 |
2,965.79 |
2,965.82 |
2,965.79 |
2,965.80 |
0.0K |
| 16:05 |
2,965.78 |
2,965.82 |
2,965.75 |
2,965.75 |
0.0K |
| 16:06 |
2,965.75 |
2,965.75 |
2,965.70 |
2,965.70 |
0.0K |
| 16:07 |
2,965.67 |
2,965.71 |
2,965.67 |
2,965.71 |
0.0K |
| 16:08 |
2,965.73 |
2,965.73 |
2,965.71 |
2,965.71 |
0.0K |
| 16:09 |
2,965.72 |
2,965.72 |
2,965.71 |
2,965.71 |
0.0K |
| 16:10 |
2,965.73 |
2,965.75 |
2,965.72 |
2,965.72 |
0.0K |
| 16:11 |
2,965.73 |
2,965.75 |
2,965.73 |
2,965.75 |
0.0K |
| 16:12 |
2,965.73 |
2,965.77 |
2,965.73 |
2,965.77 |
0.0K |
| 16:13 |
2,965.74 |
2,965.76 |
2,965.74 |
2,965.75 |
0.0K |
| 16:14 |
2,965.72 |
2,965.72 |
2,965.69 |
2,965.69 |
0.0K |
| 16:15 |
2,965.67 |
2,965.67 |
2,965.67 |
2,965.67 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|