| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,961.80 |
2,962.16 |
2,961.80 |
2,962.16 |
0.0K |
| 09:32 |
2,961.50 |
2,962.04 |
2,960.99 |
2,962.04 |
0.0K |
| 09:33 |
2,960.47 |
2,960.85 |
2,960.46 |
2,960.85 |
0.0K |
| 09:34 |
2,960.56 |
2,961.27 |
2,960.56 |
2,961.27 |
0.0K |
| 09:35 |
2,962.03 |
2,962.66 |
2,962.03 |
2,962.11 |
0.0K |
| 09:36 |
2,962.24 |
2,962.24 |
2,959.48 |
2,959.48 |
0.0K |
| 09:37 |
2,959.60 |
2,960.48 |
2,959.60 |
2,960.03 |
0.0K |
| 09:38 |
2,959.13 |
2,959.56 |
2,958.89 |
2,958.89 |
0.0K |
| 09:39 |
2,958.58 |
2,961.63 |
2,958.58 |
2,961.63 |
0.0K |
| 09:40 |
2,961.76 |
2,964.25 |
2,961.76 |
2,963.93 |
0.0K |
| 09:41 |
2,964.70 |
2,966.36 |
2,964.70 |
2,966.36 |
0.0K |
| 09:42 |
2,966.35 |
2,967.10 |
2,966.15 |
2,966.15 |
0.0K |
| 09:43 |
2,966.08 |
2,966.64 |
2,966.08 |
2,966.47 |
0.0K |
| 09:44 |
2,966.11 |
2,966.11 |
2,964.60 |
2,964.60 |
0.0K |
| 09:45 |
2,965.13 |
2,965.13 |
2,964.37 |
2,964.88 |
0.0K |
| 09:46 |
2,965.14 |
2,965.32 |
2,964.98 |
2,964.98 |
0.0K |
| 09:47 |
2,963.47 |
2,963.47 |
2,961.65 |
2,962.11 |
0.0K |
| 09:48 |
2,961.34 |
2,962.74 |
2,961.34 |
2,961.76 |
0.0K |
| 09:49 |
2,961.37 |
2,961.37 |
2,960.64 |
2,960.64 |
0.0K |
| 09:50 |
2,960.05 |
2,960.67 |
2,960.05 |
2,960.24 |
0.0K |
| 09:51 |
2,960.59 |
2,962.13 |
2,960.59 |
2,961.58 |
0.0K |
| 09:52 |
2,961.90 |
2,962.48 |
2,961.90 |
2,962.48 |
0.0K |
| 09:53 |
2,962.68 |
2,962.68 |
2,961.18 |
2,961.18 |
0.0K |
| 09:54 |
2,961.56 |
2,961.56 |
2,958.59 |
2,958.59 |
0.0K |
| 09:55 |
2,958.86 |
2,959.74 |
2,958.86 |
2,959.22 |
0.0K |
| 09:56 |
2,958.73 |
2,958.73 |
2,955.73 |
2,955.73 |
0.0K |
| 09:57 |
2,955.31 |
2,955.31 |
2,953.43 |
2,953.43 |
0.0K |
| 09:58 |
2,954.88 |
2,956.73 |
2,954.88 |
2,956.68 |
0.0K |
| 09:59 |
2,957.40 |
2,957.71 |
2,957.31 |
2,957.40 |
0.0K |
| 10:00 |
2,956.50 |
2,966.37 |
2,956.50 |
2,966.37 |
0.0K |
| 10:01 |
2,965.89 |
2,965.89 |
2,963.92 |
2,963.92 |
0.0K |
| 10:02 |
2,963.19 |
2,963.23 |
2,961.92 |
2,962.30 |
0.0K |
| 10:03 |
2,963.35 |
2,964.53 |
2,963.35 |
2,963.50 |
0.0K |
| 10:04 |
2,963.85 |
2,965.83 |
2,963.85 |
2,965.33 |
0.0K |
| 10:05 |
2,964.85 |
2,966.24 |
2,964.85 |
2,965.21 |
0.0K |
| 10:06 |
2,964.25 |
2,965.85 |
2,964.25 |
2,965.85 |
0.0K |
| 10:07 |
2,966.36 |
2,968.31 |
2,966.36 |
2,967.93 |
0.0K |
| 10:08 |
2,968.43 |
2,968.43 |
2,967.86 |
2,968.28 |
0.0K |
| 10:09 |
2,968.19 |
2,968.24 |
2,966.83 |
2,967.02 |
0.0K |
| 10:10 |
2,966.62 |
2,966.83 |
2,966.48 |
2,966.49 |
0.0K |
| 10:11 |
2,965.82 |
2,966.14 |
2,965.23 |
2,966.14 |
0.0K |
| 10:12 |
2,964.88 |
2,966.79 |
2,964.72 |
2,966.79 |
0.0K |
| 10:13 |
2,967.47 |
2,967.47 |
2,965.78 |
2,965.89 |
0.0K |
| 10:14 |
2,965.79 |
2,965.79 |
2,964.32 |
2,964.98 |
0.0K |
| 10:15 |
2,965.15 |
2,965.42 |
2,964.00 |
2,964.00 |
0.0K |
| 10:16 |
2,963.81 |
2,963.84 |
2,963.46 |
2,963.46 |
0.0K |
| 10:17 |
2,963.05 |
2,963.05 |
2,961.52 |
2,961.52 |
0.0K |
| 10:18 |
2,962.14 |
2,963.14 |
2,961.05 |
2,961.05 |
0.0K |
| 10:19 |
2,961.26 |
2,961.26 |
2,960.61 |
2,960.64 |
0.0K |
| 10:20 |
2,960.68 |
2,961.81 |
2,960.12 |
2,960.12 |
0.0K |
| 10:21 |
2,959.95 |
2,960.59 |
2,956.16 |
2,956.16 |
0.0K |
| 10:22 |
2,956.82 |
2,958.45 |
2,956.82 |
2,958.45 |
0.0K |
| 10:23 |
2,958.75 |
2,960.90 |
2,958.75 |
2,960.90 |
0.0K |
| 10:24 |
2,961.20 |
2,961.20 |
2,959.61 |
2,959.61 |
0.0K |
| 10:25 |
2,958.84 |
2,958.84 |
2,958.67 |
2,958.79 |
0.0K |
| 10:26 |
2,958.87 |
2,959.04 |
2,958.35 |
2,959.04 |
0.0K |
| 10:27 |
2,958.42 |
2,958.42 |
2,957.39 |
2,957.70 |
0.0K |
| 10:28 |
2,957.40 |
2,957.40 |
2,956.51 |
2,957.11 |
0.0K |
| 10:29 |
2,957.47 |
2,957.97 |
2,957.47 |
2,957.63 |
0.0K |
| 10:30 |
2,957.54 |
2,957.60 |
2,956.85 |
2,956.85 |
0.0K |
| 10:31 |
2,956.96 |
2,958.43 |
2,956.96 |
2,957.93 |
0.0K |
| 10:32 |
2,958.49 |
2,959.61 |
2,958.18 |
2,959.61 |
0.0K |
| 10:33 |
2,959.42 |
2,961.00 |
2,958.83 |
2,961.00 |
0.0K |
| 10:34 |
2,960.10 |
2,960.11 |
2,959.32 |
2,960.11 |
0.0K |
| 10:35 |
2,959.92 |
2,960.51 |
2,959.80 |
2,960.51 |
0.0K |
| 10:36 |
2,961.60 |
2,961.80 |
2,961.34 |
2,961.80 |
0.0K |
| 10:37 |
2,960.88 |
2,961.72 |
2,960.88 |
2,961.72 |
0.0K |
| 10:38 |
2,961.72 |
2,963.11 |
2,961.72 |
2,963.11 |
0.0K |
| 10:39 |
2,963.19 |
2,965.24 |
2,963.19 |
2,964.37 |
0.0K |
| 10:40 |
2,964.04 |
2,964.04 |
2,963.23 |
2,963.28 |
0.0K |
| 10:41 |
2,963.27 |
2,963.27 |
2,962.96 |
2,962.96 |
0.0K |
| 10:42 |
2,963.32 |
2,963.32 |
2,961.19 |
2,961.19 |
0.0K |
| 10:43 |
2,960.53 |
2,962.33 |
2,960.53 |
2,962.33 |
0.0K |
| 10:44 |
2,962.14 |
2,962.20 |
2,961.76 |
2,961.96 |
0.0K |
| 10:45 |
2,962.24 |
2,963.22 |
2,962.24 |
2,963.22 |
0.0K |
| 10:46 |
2,962.90 |
2,963.84 |
2,962.90 |
2,962.95 |
0.0K |
| 10:47 |
2,963.41 |
2,963.60 |
2,963.05 |
2,963.05 |
0.0K |
| 10:48 |
2,961.99 |
2,961.99 |
2,961.39 |
2,961.39 |
0.0K |
| 10:49 |
2,960.86 |
2,960.86 |
2,959.65 |
2,959.65 |
0.0K |
| 10:50 |
2,960.17 |
2,960.56 |
2,959.51 |
2,959.51 |
0.0K |
| 10:51 |
2,959.58 |
2,959.58 |
2,958.21 |
2,958.85 |
0.0K |
| 10:52 |
2,958.94 |
2,960.67 |
2,958.78 |
2,960.67 |
0.0K |
| 10:53 |
2,960.94 |
2,962.34 |
2,960.94 |
2,962.33 |
0.0K |
| 10:54 |
2,961.66 |
2,962.26 |
2,961.66 |
2,962.25 |
0.0K |
| 10:55 |
2,962.49 |
2,962.49 |
2,961.90 |
2,961.90 |
0.0K |
| 10:56 |
2,962.27 |
2,962.66 |
2,962.20 |
2,962.66 |
0.0K |
| 10:57 |
2,962.73 |
2,962.73 |
2,961.96 |
2,962.45 |
0.0K |
| 10:58 |
2,962.99 |
2,963.78 |
2,962.99 |
2,963.63 |
0.0K |
| 10:59 |
2,963.05 |
2,963.05 |
2,961.49 |
2,961.52 |
0.0K |
| 11:00 |
2,961.29 |
2,961.29 |
2,958.97 |
2,958.97 |
0.0K |
| 11:01 |
2,959.09 |
2,959.09 |
2,958.09 |
2,958.37 |
0.0K |
| 11:02 |
2,958.49 |
2,958.52 |
2,957.96 |
2,957.96 |
0.0K |
| 11:03 |
2,958.34 |
2,958.35 |
2,958.06 |
2,958.06 |
0.0K |
| 11:04 |
2,958.49 |
2,958.49 |
2,957.05 |
2,957.53 |
0.0K |
| 11:05 |
2,958.03 |
2,958.50 |
2,957.98 |
2,958.40 |
0.0K |
| 11:06 |
2,957.89 |
2,958.06 |
2,957.66 |
2,958.06 |
0.0K |
| 11:07 |
2,957.90 |
2,958.47 |
2,957.57 |
2,958.47 |
0.0K |
| 11:08 |
2,958.68 |
2,958.68 |
2,957.73 |
2,957.73 |
0.0K |
| 11:09 |
2,956.72 |
2,956.72 |
2,956.15 |
2,956.41 |
0.0K |
| 11:10 |
2,956.31 |
2,956.31 |
2,955.47 |
2,955.47 |
0.0K |
| 11:11 |
2,954.80 |
2,954.80 |
2,952.00 |
2,952.31 |
0.0K |
| 11:12 |
2,952.30 |
2,952.30 |
2,951.33 |
2,951.83 |
0.0K |
| 11:13 |
2,952.13 |
2,953.08 |
2,951.91 |
2,953.08 |
0.0K |
| 11:14 |
2,953.74 |
2,954.90 |
2,953.74 |
2,954.90 |
0.0K |
| 11:15 |
2,954.39 |
2,954.65 |
2,954.19 |
2,954.19 |
0.0K |
| 11:16 |
2,954.24 |
2,954.24 |
2,953.29 |
2,953.29 |
0.0K |
| 11:17 |
2,953.35 |
2,953.35 |
2,952.42 |
2,952.65 |
0.0K |
| 11:18 |
2,952.62 |
2,953.20 |
2,952.62 |
2,953.01 |
0.0K |
| 11:19 |
2,952.87 |
2,952.87 |
2,952.39 |
2,952.39 |
0.0K |
| 11:20 |
2,952.44 |
2,952.44 |
2,950.97 |
2,950.97 |
0.0K |
| 11:21 |
2,952.62 |
2,952.88 |
2,952.62 |
2,952.81 |
0.0K |
| 11:22 |
2,952.72 |
2,953.04 |
2,952.59 |
2,953.04 |
0.0K |
| 11:23 |
2,953.03 |
2,953.03 |
2,952.49 |
2,952.49 |
0.0K |
| 11:24 |
2,952.62 |
2,953.26 |
2,952.39 |
2,953.26 |
0.0K |
| 11:25 |
2,953.79 |
2,954.02 |
2,952.34 |
2,952.34 |
0.0K |
| 11:26 |
2,952.12 |
2,952.12 |
2,950.85 |
2,950.85 |
0.0K |
| 11:27 |
2,951.29 |
2,951.53 |
2,951.21 |
2,951.21 |
0.0K |
| 11:28 |
2,950.95 |
2,951.69 |
2,950.95 |
2,951.69 |
0.0K |
| 11:29 |
2,951.85 |
2,953.53 |
2,951.85 |
2,953.53 |
0.0K |
| 11:30 |
2,953.85 |
2,953.85 |
2,952.38 |
2,952.38 |
0.0K |
| 11:31 |
2,952.80 |
2,952.80 |
2,952.39 |
2,952.39 |
0.0K |
| 11:32 |
2,952.44 |
2,952.44 |
2,951.77 |
2,951.77 |
0.0K |
| 11:33 |
2,952.09 |
2,952.36 |
2,950.48 |
2,950.48 |
0.0K |
| 11:34 |
2,950.68 |
2,950.68 |
2,949.89 |
2,949.89 |
0.0K |
| 11:35 |
2,949.92 |
2,950.43 |
2,949.39 |
2,950.43 |
0.0K |
| 11:36 |
2,950.80 |
2,951.00 |
2,950.64 |
2,950.89 |
0.0K |
| 11:37 |
2,951.40 |
2,952.91 |
2,951.40 |
2,952.91 |
0.0K |
| 11:38 |
2,952.74 |
2,952.87 |
2,952.74 |
2,952.80 |
0.0K |
| 11:39 |
2,953.53 |
2,953.53 |
2,952.81 |
2,952.81 |
0.0K |
| 11:40 |
2,952.53 |
2,952.53 |
2,950.63 |
2,950.63 |
0.0K |
| 11:41 |
2,950.71 |
2,950.90 |
2,950.25 |
2,950.25 |
0.0K |
| 11:42 |
2,949.60 |
2,950.31 |
2,949.60 |
2,949.65 |
0.0K |
| 11:43 |
2,950.00 |
2,950.00 |
2,949.00 |
2,949.12 |
0.0K |
| 11:44 |
2,949.27 |
2,949.54 |
2,948.62 |
2,948.62 |
0.0K |
| 11:45 |
2,948.89 |
2,949.76 |
2,948.89 |
2,949.62 |
0.0K |
| 11:46 |
2,949.20 |
2,949.20 |
2,948.65 |
2,948.96 |
0.0K |
| 11:47 |
2,949.25 |
2,950.55 |
2,949.25 |
2,950.55 |
0.0K |
| 11:48 |
2,950.52 |
2,950.68 |
2,950.39 |
2,950.68 |
0.0K |
| 11:49 |
2,950.28 |
2,950.46 |
2,950.28 |
2,950.46 |
0.0K |
| 11:50 |
2,950.44 |
2,950.44 |
2,949.47 |
2,949.47 |
0.0K |
| 11:51 |
2,948.86 |
2,949.27 |
2,948.62 |
2,949.27 |
0.0K |
| 11:52 |
2,949.55 |
2,949.55 |
2,948.90 |
2,948.93 |
0.0K |
| 11:53 |
2,949.33 |
2,949.99 |
2,949.17 |
2,949.99 |
0.0K |
| 11:54 |
2,950.19 |
2,951.13 |
2,950.19 |
2,951.13 |
0.0K |
| 11:55 |
2,951.05 |
2,952.06 |
2,951.05 |
2,951.94 |
0.0K |
| 11:56 |
2,951.80 |
2,951.80 |
2,951.26 |
2,951.54 |
0.0K |
| 11:57 |
2,952.01 |
2,952.01 |
2,951.36 |
2,951.54 |
0.0K |
| 11:58 |
2,954.55 |
2,958.55 |
2,954.55 |
2,958.55 |
0.0K |
| 11:59 |
2,959.02 |
2,959.02 |
2,956.96 |
2,956.96 |
0.0K |
| 12:00 |
2,957.51 |
2,962.02 |
2,957.51 |
2,962.02 |
0.0K |
| 12:01 |
2,961.64 |
2,961.64 |
2,959.77 |
2,959.77 |
0.0K |
| 12:02 |
2,959.91 |
2,959.91 |
2,959.00 |
2,959.05 |
0.0K |
| 12:03 |
2,959.09 |
2,959.74 |
2,958.60 |
2,958.60 |
0.0K |
| 12:04 |
2,958.92 |
2,958.92 |
2,958.14 |
2,958.38 |
0.0K |
| 12:05 |
2,958.14 |
2,959.09 |
2,958.14 |
2,959.09 |
0.0K |
| 12:06 |
2,958.90 |
2,959.11 |
2,958.31 |
2,959.11 |
0.0K |
| 12:07 |
2,958.47 |
2,958.79 |
2,958.13 |
2,958.45 |
0.0K |
| 12:08 |
2,958.69 |
2,958.69 |
2,958.28 |
2,958.52 |
0.0K |
| 12:09 |
2,958.37 |
2,959.25 |
2,958.37 |
2,959.22 |
0.0K |
| 12:10 |
2,959.82 |
2,960.10 |
2,959.45 |
2,959.45 |
0.0K |
| 12:11 |
2,959.18 |
2,959.94 |
2,959.10 |
2,959.10 |
0.0K |
| 12:12 |
2,959.48 |
2,959.73 |
2,959.30 |
2,959.30 |
0.0K |
| 12:13 |
2,959.40 |
2,960.89 |
2,959.40 |
2,960.69 |
0.0K |
| 12:14 |
2,960.52 |
2,960.52 |
2,959.31 |
2,959.31 |
0.0K |
| 12:15 |
2,958.94 |
2,959.78 |
2,958.94 |
2,959.55 |
0.0K |
| 12:16 |
2,959.84 |
2,959.84 |
2,959.48 |
2,959.57 |
0.0K |
| 12:17 |
2,960.13 |
2,960.70 |
2,959.87 |
2,960.70 |
0.0K |
| 12:18 |
2,961.39 |
2,961.74 |
2,961.00 |
2,961.74 |
0.0K |
| 12:19 |
2,961.98 |
2,961.98 |
2,961.04 |
2,961.04 |
0.0K |
| 12:20 |
2,960.75 |
2,961.52 |
2,960.24 |
2,961.52 |
0.0K |
| 12:21 |
2,961.74 |
2,963.03 |
2,961.74 |
2,963.03 |
0.0K |
| 12:22 |
2,962.68 |
2,963.36 |
2,962.68 |
2,963.36 |
0.0K |
| 12:23 |
2,964.15 |
2,964.72 |
2,964.15 |
2,964.42 |
0.0K |
| 12:24 |
2,964.40 |
2,964.40 |
2,963.96 |
2,964.28 |
0.0K |
| 12:25 |
2,964.30 |
2,965.11 |
2,964.30 |
2,965.11 |
0.0K |
| 12:26 |
2,964.65 |
2,964.65 |
2,963.41 |
2,963.42 |
0.0K |
| 12:27 |
2,964.11 |
2,964.94 |
2,964.11 |
2,964.94 |
0.0K |
| 12:28 |
2,964.86 |
2,965.90 |
2,964.86 |
2,965.54 |
0.0K |
| 12:29 |
2,965.71 |
2,965.92 |
2,965.71 |
2,965.92 |
0.0K |
| 12:30 |
2,966.20 |
2,966.74 |
2,966.20 |
2,966.62 |
0.0K |
| 12:31 |
2,966.29 |
2,967.12 |
2,966.29 |
2,967.12 |
0.0K |
| 12:32 |
2,967.02 |
2,967.10 |
2,966.53 |
2,966.53 |
0.0K |
| 12:33 |
2,966.66 |
2,967.03 |
2,966.66 |
2,967.03 |
0.0K |
| 12:34 |
2,967.27 |
2,967.27 |
2,966.57 |
2,966.60 |
0.0K |
| 12:35 |
2,966.86 |
2,966.86 |
2,966.34 |
2,966.51 |
0.0K |
| 12:36 |
2,967.11 |
2,967.46 |
2,967.11 |
2,967.19 |
0.0K |
| 12:37 |
2,967.29 |
2,967.71 |
2,967.29 |
2,967.52 |
0.0K |
| 12:38 |
2,967.13 |
2,967.77 |
2,967.13 |
2,967.77 |
0.0K |
| 12:39 |
2,967.87 |
2,967.87 |
2,967.73 |
2,967.81 |
0.0K |
| 12:40 |
2,968.04 |
2,968.26 |
2,968.04 |
2,968.26 |
0.0K |
| 12:41 |
2,968.56 |
2,968.56 |
2,968.09 |
2,968.31 |
0.0K |
| 12:42 |
2,967.94 |
2,968.42 |
2,967.89 |
2,968.42 |
0.0K |
| 12:43 |
2,968.63 |
2,968.63 |
2,968.03 |
2,968.03 |
0.0K |
| 12:44 |
2,967.59 |
2,967.96 |
2,967.58 |
2,967.96 |
0.0K |
| 12:45 |
2,968.00 |
2,968.00 |
2,966.39 |
2,966.39 |
0.0K |
| 12:46 |
2,966.40 |
2,966.40 |
2,965.26 |
2,965.32 |
0.0K |
| 12:47 |
2,965.39 |
2,965.39 |
2,964.30 |
2,964.68 |
0.0K |
| 12:48 |
2,964.94 |
2,966.91 |
2,964.94 |
2,966.91 |
0.0K |
| 12:49 |
2,966.45 |
2,967.46 |
2,966.45 |
2,967.46 |
0.0K |
| 12:50 |
2,967.51 |
2,968.32 |
2,967.51 |
2,968.32 |
0.0K |
| 12:51 |
2,968.37 |
2,970.76 |
2,968.37 |
2,970.76 |
0.0K |
| 12:52 |
2,970.44 |
2,970.58 |
2,969.87 |
2,970.58 |
0.0K |
| 12:53 |
2,970.32 |
2,972.15 |
2,970.32 |
2,972.15 |
0.0K |
| 12:54 |
2,972.15 |
2,972.15 |
2,970.99 |
2,971.00 |
0.0K |
| 12:55 |
2,970.95 |
2,971.55 |
2,970.73 |
2,971.55 |
0.0K |
| 12:56 |
2,971.59 |
2,972.06 |
2,971.59 |
2,972.06 |
0.0K |
| 12:57 |
2,972.03 |
2,972.03 |
2,970.96 |
2,970.96 |
0.0K |
| 12:58 |
2,971.26 |
2,971.86 |
2,971.26 |
2,971.86 |
0.0K |
| 12:59 |
2,971.86 |
2,972.84 |
2,971.86 |
2,972.84 |
0.0K |
| 13:00 |
2,972.68 |
2,972.72 |
2,972.50 |
2,972.72 |
0.0K |
| 13:01 |
2,972.54 |
2,972.54 |
2,971.77 |
2,971.77 |
0.0K |
| 13:02 |
2,972.60 |
2,972.60 |
2,972.11 |
2,972.21 |
0.0K |
| 13:03 |
2,972.30 |
2,973.02 |
2,971.96 |
2,973.02 |
0.0K |
| 13:04 |
2,973.03 |
2,973.37 |
2,972.97 |
2,972.97 |
0.0K |
| 13:05 |
2,972.96 |
2,973.23 |
2,972.80 |
2,973.23 |
0.0K |
| 13:06 |
2,973.17 |
2,973.33 |
2,972.73 |
2,973.33 |
0.0K |
| 13:07 |
2,973.63 |
2,973.63 |
2,969.20 |
2,969.20 |
0.0K |
| 13:08 |
2,968.03 |
2,968.50 |
2,967.28 |
2,967.28 |
0.0K |
| 13:09 |
2,967.54 |
2,967.54 |
2,964.22 |
2,964.22 |
0.0K |
| 13:10 |
2,964.05 |
2,967.00 |
2,964.05 |
2,967.00 |
0.0K |
| 13:11 |
2,967.26 |
2,967.48 |
2,966.92 |
2,967.48 |
0.0K |
| 13:12 |
2,967.88 |
2,968.35 |
2,967.46 |
2,968.35 |
0.0K |
| 13:13 |
2,969.33 |
2,970.02 |
2,969.23 |
2,970.02 |
0.0K |
| 13:14 |
2,970.04 |
2,970.04 |
2,968.73 |
2,968.73 |
0.0K |
| 13:15 |
2,968.70 |
2,969.20 |
2,968.19 |
2,968.93 |
0.0K |
| 13:16 |
2,969.19 |
2,969.66 |
2,969.19 |
2,969.26 |
0.0K |
| 13:17 |
2,969.21 |
2,969.21 |
2,968.26 |
2,968.26 |
0.0K |
| 13:18 |
2,968.45 |
2,968.45 |
2,967.31 |
2,967.31 |
0.0K |
| 13:19 |
2,967.84 |
2,969.09 |
2,967.84 |
2,969.05 |
0.0K |
| 13:20 |
2,969.14 |
2,969.88 |
2,969.14 |
2,969.88 |
0.0K |
| 13:21 |
2,970.09 |
2,970.09 |
2,968.45 |
2,968.82 |
0.0K |
| 13:22 |
2,968.45 |
2,969.18 |
2,968.35 |
2,969.18 |
0.0K |
| 13:23 |
2,969.06 |
2,969.25 |
2,968.71 |
2,968.71 |
0.0K |
| 13:24 |
2,968.51 |
2,968.63 |
2,968.32 |
2,968.63 |
0.0K |
| 13:25 |
2,969.01 |
2,969.23 |
2,968.46 |
2,968.46 |
0.0K |
| 13:26 |
2,968.25 |
2,968.65 |
2,967.79 |
2,967.79 |
0.0K |
| 13:27 |
2,967.56 |
2,969.04 |
2,967.56 |
2,969.04 |
0.0K |
| 13:28 |
2,969.17 |
2,969.17 |
2,967.79 |
2,967.79 |
0.0K |
| 13:29 |
2,968.13 |
2,968.59 |
2,968.13 |
2,968.16 |
0.0K |
| 13:30 |
2,968.14 |
2,968.14 |
2,967.18 |
2,967.18 |
0.0K |
| 13:31 |
2,967.36 |
2,967.40 |
2,966.72 |
2,966.72 |
0.0K |
| 13:32 |
2,966.95 |
2,966.95 |
2,965.43 |
2,965.43 |
0.0K |
| 13:33 |
2,964.63 |
2,966.71 |
2,964.63 |
2,966.71 |
0.0K |
| 13:34 |
2,968.68 |
2,968.68 |
2,967.20 |
2,967.20 |
0.0K |
| 13:35 |
2,966.86 |
2,966.86 |
2,965.76 |
2,966.18 |
0.0K |
| 13:36 |
2,966.82 |
2,968.09 |
2,966.82 |
2,968.09 |
0.0K |
| 13:37 |
2,968.21 |
2,968.21 |
2,967.41 |
2,967.41 |
0.0K |
| 13:38 |
2,966.64 |
2,966.64 |
2,966.17 |
2,966.25 |
0.0K |
| 13:39 |
2,966.53 |
2,967.56 |
2,966.53 |
2,967.56 |
0.0K |
| 13:40 |
2,967.96 |
2,968.05 |
2,967.02 |
2,967.02 |
0.0K |
| 13:41 |
2,966.38 |
2,966.69 |
2,965.78 |
2,966.56 |
0.0K |
| 13:42 |
2,966.28 |
2,966.64 |
2,966.28 |
2,966.64 |
0.0K |
| 13:43 |
2,966.73 |
2,966.73 |
2,965.60 |
2,965.60 |
0.0K |
| 13:44 |
2,966.07 |
2,966.47 |
2,965.90 |
2,965.90 |
0.0K |
| 13:45 |
2,966.06 |
2,967.39 |
2,966.06 |
2,967.39 |
0.0K |
| 13:46 |
2,967.81 |
2,968.31 |
2,967.70 |
2,968.31 |
0.0K |
| 13:47 |
2,968.63 |
2,968.86 |
2,968.63 |
2,968.80 |
0.0K |
| 13:48 |
2,969.13 |
2,970.13 |
2,969.13 |
2,970.13 |
0.0K |
| 13:49 |
2,970.68 |
2,970.75 |
2,970.47 |
2,970.60 |
0.0K |
| 13:50 |
2,970.67 |
2,971.21 |
2,970.67 |
2,971.19 |
0.0K |
| 13:51 |
2,971.60 |
2,971.60 |
2,971.05 |
2,971.11 |
0.0K |
| 13:52 |
2,971.50 |
2,972.43 |
2,971.50 |
2,971.72 |
0.0K |
| 13:53 |
2,971.61 |
2,972.03 |
2,971.31 |
2,972.03 |
0.0K |
| 13:54 |
2,971.97 |
2,972.36 |
2,971.79 |
2,972.36 |
0.0K |
| 13:55 |
2,972.37 |
2,972.91 |
2,972.22 |
2,972.91 |
0.0K |
| 13:56 |
2,972.69 |
2,973.07 |
2,972.69 |
2,973.07 |
0.0K |
| 13:57 |
2,973.45 |
2,973.50 |
2,973.21 |
2,973.50 |
0.0K |
| 13:58 |
2,973.31 |
2,974.82 |
2,973.31 |
2,974.82 |
0.0K |
| 13:59 |
2,974.82 |
2,975.25 |
2,974.71 |
2,975.25 |
0.0K |
| 14:00 |
2,975.28 |
2,975.48 |
2,974.85 |
2,974.85 |
0.0K |
| 14:01 |
2,974.40 |
2,974.40 |
2,973.79 |
2,974.29 |
0.0K |
| 14:02 |
2,974.89 |
2,976.59 |
2,974.89 |
2,976.16 |
0.0K |
| 14:03 |
2,976.56 |
2,977.59 |
2,976.56 |
2,977.59 |
0.0K |
| 14:04 |
2,977.39 |
2,977.82 |
2,977.39 |
2,977.82 |
0.0K |
| 14:05 |
2,978.05 |
2,978.05 |
2,977.55 |
2,977.92 |
0.0K |
| 14:06 |
2,977.82 |
2,980.08 |
2,977.82 |
2,980.08 |
0.0K |
| 14:07 |
2,980.60 |
2,981.79 |
2,980.60 |
2,981.79 |
0.0K |
| 14:08 |
2,981.66 |
2,981.66 |
2,980.53 |
2,980.53 |
0.0K |
| 14:09 |
2,980.83 |
2,981.92 |
2,980.83 |
2,981.92 |
0.0K |
| 14:10 |
2,982.65 |
2,982.65 |
2,982.06 |
2,982.21 |
0.0K |
| 14:11 |
2,982.01 |
2,982.55 |
2,982.01 |
2,982.17 |
0.0K |
| 14:12 |
2,981.78 |
2,982.36 |
2,981.78 |
2,982.36 |
0.0K |
| 14:13 |
2,982.19 |
2,982.73 |
2,982.19 |
2,982.35 |
0.0K |
| 14:14 |
2,982.30 |
2,983.73 |
2,982.30 |
2,983.70 |
0.0K |
| 14:15 |
2,983.38 |
2,984.32 |
2,983.38 |
2,984.23 |
0.0K |
| 14:16 |
2,984.06 |
2,984.19 |
2,984.00 |
2,984.11 |
0.0K |
| 14:17 |
2,984.06 |
2,984.06 |
2,983.12 |
2,983.12 |
0.0K |
| 14:18 |
2,983.12 |
2,983.12 |
2,980.43 |
2,980.43 |
0.0K |
| 14:19 |
2,980.01 |
2,980.23 |
2,979.94 |
2,979.94 |
0.0K |
| 14:20 |
2,979.83 |
2,980.51 |
2,979.38 |
2,980.51 |
0.0K |
| 14:21 |
2,980.88 |
2,981.93 |
2,980.88 |
2,981.93 |
0.0K |
| 14:22 |
2,981.98 |
2,982.00 |
2,981.78 |
2,982.00 |
0.0K |
| 14:23 |
2,982.00 |
2,982.40 |
2,982.00 |
2,982.16 |
0.0K |
| 14:24 |
2,982.33 |
2,983.18 |
2,982.33 |
2,983.18 |
0.0K |
| 14:25 |
2,983.04 |
2,983.04 |
2,982.02 |
2,982.02 |
0.0K |
| 14:26 |
2,982.03 |
2,982.07 |
2,981.27 |
2,982.07 |
0.0K |
| 14:27 |
2,982.21 |
2,982.21 |
2,981.10 |
2,981.10 |
0.0K |
| 14:28 |
2,981.39 |
2,981.91 |
2,980.53 |
2,980.53 |
0.0K |
| 14:29 |
2,980.86 |
2,981.15 |
2,980.27 |
2,980.27 |
0.0K |
| 14:30 |
2,980.02 |
2,981.29 |
2,980.02 |
2,981.29 |
0.0K |
| 14:31 |
2,981.33 |
2,981.33 |
2,980.56 |
2,980.56 |
0.0K |
| 14:32 |
2,980.54 |
2,981.03 |
2,980.22 |
2,981.03 |
0.0K |
| 14:33 |
2,981.53 |
2,981.61 |
2,980.93 |
2,981.40 |
0.0K |
| 14:34 |
2,981.47 |
2,981.47 |
2,981.19 |
2,981.40 |
0.0K |
| 14:35 |
2,981.28 |
2,981.79 |
2,981.28 |
2,981.79 |
0.0K |
| 14:36 |
2,981.52 |
2,981.61 |
2,980.24 |
2,980.24 |
0.0K |
| 14:37 |
2,980.85 |
2,980.85 |
2,979.26 |
2,979.26 |
0.0K |
| 14:38 |
2,979.22 |
2,979.78 |
2,978.55 |
2,979.78 |
0.0K |
| 14:39 |
2,980.05 |
2,980.80 |
2,980.05 |
2,980.77 |
0.0K |
| 14:40 |
2,980.68 |
2,981.21 |
2,980.68 |
2,981.17 |
0.0K |
| 14:41 |
2,981.44 |
2,981.51 |
2,981.44 |
2,981.46 |
0.0K |
| 14:42 |
2,981.80 |
2,981.91 |
2,981.30 |
2,981.91 |
0.0K |
| 14:43 |
2,981.64 |
2,981.64 |
2,980.02 |
2,980.02 |
0.0K |
| 14:44 |
2,980.72 |
2,980.83 |
2,980.23 |
2,980.23 |
0.0K |
| 14:45 |
2,980.18 |
2,980.55 |
2,980.18 |
2,980.45 |
0.0K |
| 14:46 |
2,980.45 |
2,980.64 |
2,980.07 |
2,980.36 |
0.0K |
| 14:47 |
2,980.54 |
2,981.37 |
2,980.54 |
2,981.35 |
0.0K |
| 14:48 |
2,981.63 |
2,982.51 |
2,981.63 |
2,982.51 |
0.0K |
| 14:49 |
2,982.58 |
2,982.58 |
2,982.43 |
2,982.48 |
0.0K |
| 14:50 |
2,982.49 |
2,983.25 |
2,982.45 |
2,982.45 |
0.0K |
| 14:51 |
2,982.78 |
2,983.09 |
2,982.11 |
2,982.11 |
0.0K |
| 14:52 |
2,982.02 |
2,982.29 |
2,981.89 |
2,982.29 |
0.0K |
| 14:53 |
2,982.74 |
2,982.93 |
2,982.74 |
2,982.93 |
0.0K |
| 14:54 |
2,982.89 |
2,983.04 |
2,982.77 |
2,983.04 |
0.0K |
| 14:55 |
2,982.94 |
2,983.27 |
2,982.86 |
2,983.25 |
0.0K |
| 14:56 |
2,983.35 |
2,983.69 |
2,983.35 |
2,983.58 |
0.0K |
| 14:57 |
2,983.45 |
2,983.96 |
2,983.45 |
2,983.96 |
0.0K |
| 14:58 |
2,984.01 |
2,984.01 |
2,982.59 |
2,982.59 |
0.0K |
| 14:59 |
2,982.28 |
2,982.28 |
2,981.40 |
2,981.58 |
0.0K |
| 15:00 |
2,980.83 |
2,981.73 |
2,980.83 |
2,981.66 |
0.0K |
| 15:01 |
2,982.17 |
2,983.58 |
2,982.17 |
2,983.58 |
0.0K |
| 15:02 |
2,983.89 |
2,984.77 |
2,983.85 |
2,984.53 |
0.0K |
| 15:03 |
2,984.24 |
2,984.31 |
2,983.69 |
2,984.31 |
0.0K |
| 15:04 |
2,984.66 |
2,985.36 |
2,984.66 |
2,985.03 |
0.0K |
| 15:05 |
2,984.87 |
2,984.87 |
2,984.17 |
2,984.17 |
0.0K |
| 15:06 |
2,984.37 |
2,985.74 |
2,984.37 |
2,985.74 |
0.0K |
| 15:07 |
2,985.70 |
2,985.70 |
2,985.18 |
2,985.44 |
0.0K |
| 15:08 |
2,985.61 |
2,986.21 |
2,985.54 |
2,986.21 |
0.0K |
| 15:09 |
2,986.16 |
2,986.20 |
2,985.86 |
2,985.86 |
0.0K |
| 15:10 |
2,985.75 |
2,985.75 |
2,985.11 |
2,985.11 |
0.0K |
| 15:11 |
2,984.94 |
2,985.27 |
2,984.72 |
2,984.72 |
0.0K |
| 15:12 |
2,984.96 |
2,985.27 |
2,984.96 |
2,985.21 |
0.0K |
| 15:13 |
2,985.59 |
2,985.61 |
2,985.57 |
2,985.59 |
0.0K |
| 15:14 |
2,985.75 |
2,985.78 |
2,985.46 |
2,985.46 |
0.0K |
| 15:15 |
2,985.57 |
2,985.80 |
2,985.39 |
2,985.39 |
0.0K |
| 15:16 |
2,984.73 |
2,984.79 |
2,983.13 |
2,983.13 |
0.0K |
| 15:17 |
2,982.66 |
2,982.66 |
2,979.65 |
2,979.65 |
0.0K |
| 15:18 |
2,978.66 |
2,980.51 |
2,978.66 |
2,980.51 |
0.0K |
| 15:19 |
2,981.21 |
2,981.21 |
2,980.18 |
2,980.60 |
0.0K |
| 15:20 |
2,981.22 |
2,981.45 |
2,980.93 |
2,981.36 |
0.0K |
| 15:21 |
2,981.28 |
2,982.20 |
2,981.24 |
2,981.24 |
0.0K |
| 15:22 |
2,980.40 |
2,980.40 |
2,979.36 |
2,979.75 |
0.0K |
| 15:23 |
2,979.29 |
2,980.11 |
2,979.22 |
2,980.11 |
0.0K |
| 15:24 |
2,980.67 |
2,981.42 |
2,980.67 |
2,981.42 |
0.0K |
| 15:25 |
2,980.91 |
2,982.11 |
2,980.91 |
2,982.11 |
0.0K |
| 15:26 |
2,982.19 |
2,982.27 |
2,981.91 |
2,981.91 |
0.0K |
| 15:27 |
2,982.20 |
2,982.63 |
2,982.20 |
2,982.51 |
0.0K |
| 15:28 |
2,982.76 |
2,983.87 |
2,982.76 |
2,983.87 |
0.0K |
| 15:29 |
2,984.14 |
2,984.37 |
2,984.02 |
2,984.37 |
0.0K |
| 15:30 |
2,984.23 |
2,984.23 |
2,981.51 |
2,981.51 |
0.0K |
| 15:31 |
2,981.05 |
2,982.48 |
2,981.05 |
2,982.48 |
0.0K |
| 15:32 |
2,982.74 |
2,982.74 |
2,980.97 |
2,980.97 |
0.0K |
| 15:33 |
2,981.01 |
2,981.01 |
2,980.42 |
2,981.00 |
0.0K |
| 15:34 |
2,980.59 |
2,981.06 |
2,980.59 |
2,981.06 |
0.0K |
| 15:35 |
2,981.11 |
2,981.11 |
2,980.55 |
2,980.55 |
0.0K |
| 15:36 |
2,979.96 |
2,981.05 |
2,979.96 |
2,981.05 |
0.0K |
| 15:37 |
2,981.01 |
2,981.50 |
2,981.01 |
2,981.50 |
0.0K |
| 15:38 |
2,981.42 |
2,981.74 |
2,980.88 |
2,981.74 |
0.0K |
| 15:39 |
2,981.97 |
2,981.97 |
2,981.36 |
2,981.36 |
0.0K |
| 15:40 |
2,981.85 |
2,981.85 |
2,981.16 |
2,981.75 |
0.0K |
| 15:41 |
2,981.92 |
2,982.51 |
2,981.81 |
2,982.29 |
0.0K |
| 15:42 |
2,982.59 |
2,983.13 |
2,982.57 |
2,983.13 |
0.0K |
| 15:43 |
2,983.01 |
2,983.01 |
2,982.79 |
2,982.79 |
0.0K |
| 15:44 |
2,982.15 |
2,982.19 |
2,982.05 |
2,982.19 |
0.0K |
| 15:45 |
2,982.26 |
2,982.26 |
2,981.45 |
2,981.65 |
0.0K |
| 15:46 |
2,980.88 |
2,980.88 |
2,979.55 |
2,979.55 |
0.0K |
| 15:47 |
2,979.70 |
2,980.74 |
2,979.70 |
2,980.71 |
0.0K |
| 15:48 |
2,980.60 |
2,981.18 |
2,980.09 |
2,981.18 |
0.0K |
| 15:49 |
2,981.04 |
2,981.04 |
2,980.73 |
2,980.73 |
0.0K |
| 15:50 |
2,980.64 |
2,980.64 |
2,977.76 |
2,977.76 |
0.0K |
| 15:51 |
2,977.25 |
2,977.40 |
2,975.60 |
2,977.40 |
0.0K |
| 15:52 |
2,978.05 |
2,980.19 |
2,978.05 |
2,980.19 |
0.0K |
| 15:53 |
2,979.96 |
2,980.31 |
2,979.36 |
2,980.31 |
0.0K |
| 15:54 |
2,981.23 |
2,982.52 |
2,981.23 |
2,982.52 |
0.0K |
| 15:55 |
2,982.18 |
2,982.18 |
2,981.10 |
2,981.40 |
0.0K |
| 15:56 |
2,981.87 |
2,982.09 |
2,981.69 |
2,981.80 |
0.0K |
| 15:57 |
2,981.81 |
2,981.81 |
2,980.22 |
2,980.55 |
0.0K |
| 15:58 |
2,980.51 |
2,980.58 |
2,980.32 |
2,980.55 |
0.0K |
| 15:59 |
2,980.89 |
2,982.07 |
2,980.89 |
2,981.79 |
0.0K |
| 16:00 |
2,980.33 |
2,980.64 |
2,980.33 |
2,980.64 |
0.0K |
| 16:01 |
2,980.61 |
2,980.61 |
2,980.60 |
2,980.61 |
0.0K |
| 16:02 |
2,980.62 |
2,980.62 |
2,980.46 |
2,980.47 |
0.0K |
| 16:03 |
2,980.35 |
2,980.61 |
2,980.35 |
2,980.61 |
0.0K |
| 16:04 |
2,980.54 |
2,980.60 |
2,980.54 |
2,980.55 |
0.0K |
| 16:05 |
2,980.53 |
2,980.54 |
2,980.32 |
2,980.32 |
0.0K |
| 16:06 |
2,980.30 |
2,980.39 |
2,980.30 |
2,980.37 |
0.0K |
| 16:07 |
2,980.37 |
2,980.51 |
2,980.35 |
2,980.51 |
0.0K |
| 16:08 |
2,980.44 |
2,980.44 |
2,980.41 |
2,980.41 |
0.0K |
| 16:09 |
2,980.42 |
2,980.43 |
2,980.40 |
2,980.40 |
0.0K |
| 16:10 |
2,980.41 |
2,980.43 |
2,980.41 |
2,980.43 |
0.0K |
| 16:11 |
2,980.44 |
2,980.52 |
2,980.39 |
2,980.39 |
0.0K |
| 16:12 |
2,980.51 |
2,980.51 |
2,980.46 |
2,980.46 |
0.0K |
| 16:13 |
2,980.52 |
2,980.52 |
2,980.27 |
2,980.27 |
0.0K |
| 16:14 |
2,980.32 |
2,980.48 |
2,980.29 |
2,980.48 |
0.0K |
| 16:15 |
2,980.47 |
2,980.47 |
2,980.47 |
2,980.47 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|