| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,956.72 |
2,956.90 |
2,955.43 |
2,955.43 |
0.0K |
| 09:32 |
2,954.96 |
2,955.57 |
2,953.70 |
2,953.70 |
0.0K |
| 09:33 |
2,953.79 |
2,953.94 |
2,953.79 |
2,953.94 |
0.0K |
| 09:34 |
2,953.76 |
2,954.57 |
2,953.50 |
2,954.45 |
0.0K |
| 09:35 |
2,954.53 |
2,954.53 |
2,952.97 |
2,953.02 |
0.0K |
| 09:36 |
2,952.71 |
2,952.71 |
2,951.08 |
2,951.43 |
0.0K |
| 09:37 |
2,952.04 |
2,952.53 |
2,951.82 |
2,952.43 |
0.0K |
| 09:38 |
2,952.69 |
2,953.65 |
2,952.69 |
2,953.65 |
0.0K |
| 09:39 |
2,953.89 |
2,954.49 |
2,953.89 |
2,954.25 |
0.0K |
| 09:40 |
2,953.63 |
2,954.08 |
2,953.41 |
2,954.08 |
0.0K |
| 09:41 |
2,954.14 |
2,954.14 |
2,951.48 |
2,951.67 |
0.0K |
| 09:42 |
2,951.25 |
2,952.58 |
2,951.25 |
2,952.05 |
0.0K |
| 09:43 |
2,952.78 |
2,952.78 |
2,951.73 |
2,951.73 |
0.0K |
| 09:44 |
2,950.84 |
2,950.84 |
2,949.60 |
2,949.99 |
0.0K |
| 09:45 |
2,950.30 |
2,951.76 |
2,950.30 |
2,951.76 |
0.0K |
| 09:46 |
2,951.47 |
2,951.50 |
2,950.60 |
2,951.50 |
0.0K |
| 09:47 |
2,951.37 |
2,952.19 |
2,951.33 |
2,952.19 |
0.0K |
| 09:48 |
2,952.05 |
2,953.04 |
2,951.50 |
2,951.50 |
0.0K |
| 09:49 |
2,951.72 |
2,952.93 |
2,951.72 |
2,952.93 |
0.0K |
| 09:50 |
2,953.08 |
2,955.38 |
2,953.08 |
2,955.38 |
0.0K |
| 09:51 |
2,955.85 |
2,957.11 |
2,955.85 |
2,956.74 |
0.0K |
| 09:52 |
2,955.96 |
2,956.55 |
2,955.96 |
2,956.55 |
0.0K |
| 09:53 |
2,956.22 |
2,956.50 |
2,955.37 |
2,955.37 |
0.0K |
| 09:54 |
2,954.68 |
2,954.68 |
2,954.07 |
2,954.39 |
0.0K |
| 09:55 |
2,954.10 |
2,954.75 |
2,953.74 |
2,954.22 |
0.0K |
| 09:56 |
2,954.05 |
2,954.05 |
2,953.33 |
2,953.33 |
0.0K |
| 09:57 |
2,952.18 |
2,952.55 |
2,951.76 |
2,952.55 |
0.0K |
| 09:58 |
2,952.54 |
2,952.98 |
2,952.30 |
2,952.30 |
0.0K |
| 09:59 |
2,952.32 |
2,953.11 |
2,952.32 |
2,952.83 |
0.0K |
| 10:00 |
2,952.70 |
2,953.84 |
2,951.59 |
2,953.84 |
0.0K |
| 10:01 |
2,955.51 |
2,956.00 |
2,954.77 |
2,954.77 |
0.0K |
| 10:02 |
2,954.76 |
2,954.95 |
2,954.47 |
2,954.61 |
0.0K |
| 10:03 |
2,954.87 |
2,957.39 |
2,954.87 |
2,957.39 |
0.0K |
| 10:04 |
2,957.58 |
2,959.17 |
2,957.58 |
2,958.31 |
0.0K |
| 10:05 |
2,958.65 |
2,960.49 |
2,958.65 |
2,960.30 |
0.0K |
| 10:06 |
2,960.24 |
2,960.57 |
2,960.24 |
2,960.26 |
0.0K |
| 10:07 |
2,960.64 |
2,962.35 |
2,960.64 |
2,962.35 |
0.0K |
| 10:08 |
2,962.29 |
2,963.08 |
2,962.29 |
2,963.08 |
0.0K |
| 10:09 |
2,962.86 |
2,962.86 |
2,961.65 |
2,961.65 |
0.0K |
| 10:10 |
2,962.33 |
2,962.33 |
2,961.14 |
2,961.14 |
0.0K |
| 10:11 |
2,961.53 |
2,962.42 |
2,961.53 |
2,962.42 |
0.0K |
| 10:12 |
2,962.47 |
2,962.65 |
2,961.58 |
2,962.03 |
0.0K |
| 10:13 |
2,962.00 |
2,962.64 |
2,962.00 |
2,962.32 |
0.0K |
| 10:14 |
2,962.38 |
2,962.47 |
2,962.31 |
2,962.34 |
0.0K |
| 10:15 |
2,962.37 |
2,963.10 |
2,962.29 |
2,963.10 |
0.0K |
| 10:16 |
2,963.70 |
2,963.97 |
2,962.39 |
2,962.39 |
0.0K |
| 10:17 |
2,962.29 |
2,962.52 |
2,962.29 |
2,962.49 |
0.0K |
| 10:18 |
2,963.15 |
2,965.03 |
2,963.15 |
2,963.95 |
0.0K |
| 10:19 |
2,963.39 |
2,964.14 |
2,963.39 |
2,963.96 |
0.0K |
| 10:20 |
2,964.35 |
2,964.71 |
2,964.25 |
2,964.71 |
0.0K |
| 10:21 |
2,964.89 |
2,965.19 |
2,964.89 |
2,965.02 |
0.0K |
| 10:22 |
2,965.24 |
2,965.68 |
2,965.24 |
2,965.57 |
0.0K |
| 10:23 |
2,966.24 |
2,966.24 |
2,965.62 |
2,965.93 |
0.0K |
| 10:24 |
2,965.73 |
2,965.73 |
2,964.37 |
2,964.37 |
0.0K |
| 10:25 |
2,964.53 |
2,964.53 |
2,963.14 |
2,963.14 |
0.0K |
| 10:26 |
2,963.29 |
2,963.91 |
2,961.86 |
2,961.86 |
0.0K |
| 10:27 |
2,961.68 |
2,963.42 |
2,961.68 |
2,963.42 |
0.0K |
| 10:28 |
2,964.24 |
2,964.40 |
2,963.42 |
2,964.40 |
0.0K |
| 10:29 |
2,964.39 |
2,965.25 |
2,964.39 |
2,964.93 |
0.0K |
| 10:30 |
2,965.43 |
2,965.46 |
2,965.06 |
2,965.06 |
0.0K |
| 10:31 |
2,964.89 |
2,964.89 |
2,964.51 |
2,964.86 |
0.0K |
| 10:32 |
2,964.72 |
2,964.72 |
2,962.93 |
2,962.93 |
0.0K |
| 10:33 |
2,964.43 |
2,965.30 |
2,964.43 |
2,964.56 |
0.0K |
| 10:34 |
2,964.93 |
2,965.09 |
2,964.77 |
2,965.09 |
0.0K |
| 10:35 |
2,964.59 |
2,964.64 |
2,964.22 |
2,964.22 |
0.0K |
| 10:36 |
2,964.49 |
2,964.94 |
2,964.49 |
2,964.93 |
0.0K |
| 10:37 |
2,965.95 |
2,966.45 |
2,965.58 |
2,966.45 |
0.0K |
| 10:38 |
2,966.54 |
2,966.54 |
2,966.01 |
2,966.01 |
0.0K |
| 10:39 |
2,966.65 |
2,968.86 |
2,966.65 |
2,968.86 |
0.0K |
| 10:40 |
2,969.16 |
2,970.44 |
2,969.15 |
2,970.44 |
0.0K |
| 10:41 |
2,970.09 |
2,970.09 |
2,968.58 |
2,968.58 |
0.0K |
| 10:42 |
2,969.11 |
2,969.81 |
2,969.11 |
2,969.46 |
0.0K |
| 10:43 |
2,969.18 |
2,969.41 |
2,968.69 |
2,969.41 |
0.0K |
| 10:44 |
2,969.07 |
2,969.52 |
2,969.07 |
2,969.52 |
0.0K |
| 10:45 |
2,969.62 |
2,970.13 |
2,969.34 |
2,969.34 |
0.0K |
| 10:46 |
2,969.16 |
2,969.61 |
2,968.73 |
2,968.73 |
0.0K |
| 10:47 |
2,968.99 |
2,969.22 |
2,968.67 |
2,969.22 |
0.0K |
| 10:48 |
2,968.51 |
2,968.51 |
2,968.25 |
2,968.44 |
0.0K |
| 10:49 |
2,968.71 |
2,968.71 |
2,967.40 |
2,967.91 |
0.0K |
| 10:50 |
2,967.40 |
2,967.40 |
2,966.00 |
2,966.28 |
0.0K |
| 10:51 |
2,966.11 |
2,966.47 |
2,965.61 |
2,965.61 |
0.0K |
| 10:52 |
2,965.99 |
2,966.22 |
2,965.81 |
2,966.22 |
0.0K |
| 10:53 |
2,965.86 |
2,966.27 |
2,965.86 |
2,966.04 |
0.0K |
| 10:54 |
2,965.89 |
2,965.89 |
2,963.12 |
2,963.12 |
0.0K |
| 10:55 |
2,963.11 |
2,963.48 |
2,962.37 |
2,962.54 |
0.0K |
| 10:56 |
2,963.06 |
2,963.18 |
2,962.95 |
2,963.07 |
0.0K |
| 10:57 |
2,962.38 |
2,963.98 |
2,962.38 |
2,963.98 |
0.0K |
| 10:58 |
2,964.56 |
2,964.64 |
2,964.41 |
2,964.64 |
0.0K |
| 10:59 |
2,964.53 |
2,965.73 |
2,964.53 |
2,965.73 |
0.0K |
| 11:00 |
2,965.82 |
2,967.72 |
2,965.82 |
2,967.57 |
0.0K |
| 11:01 |
2,967.33 |
2,967.53 |
2,967.13 |
2,967.13 |
0.0K |
| 11:02 |
2,967.25 |
2,967.25 |
2,966.93 |
2,967.19 |
0.0K |
| 11:03 |
2,967.63 |
2,967.92 |
2,967.62 |
2,967.81 |
0.0K |
| 11:04 |
2,968.35 |
2,968.47 |
2,967.37 |
2,967.37 |
0.0K |
| 11:05 |
2,967.24 |
2,967.62 |
2,967.24 |
2,967.58 |
0.0K |
| 11:06 |
2,967.45 |
2,967.45 |
2,966.94 |
2,967.00 |
0.0K |
| 11:07 |
2,967.13 |
2,967.13 |
2,966.44 |
2,966.50 |
0.0K |
| 11:08 |
2,966.82 |
2,968.55 |
2,966.82 |
2,968.55 |
0.0K |
| 11:09 |
2,968.36 |
2,969.79 |
2,968.36 |
2,969.32 |
0.0K |
| 11:10 |
2,970.00 |
2,970.00 |
2,969.03 |
2,969.86 |
0.0K |
| 11:11 |
2,969.64 |
2,970.21 |
2,969.64 |
2,970.21 |
0.0K |
| 11:12 |
2,969.88 |
2,969.88 |
2,969.41 |
2,969.61 |
0.0K |
| 11:13 |
2,969.56 |
2,969.56 |
2,968.75 |
2,968.88 |
0.0K |
| 11:14 |
2,968.71 |
2,968.71 |
2,967.59 |
2,967.74 |
0.0K |
| 11:15 |
2,968.09 |
2,968.21 |
2,967.72 |
2,967.72 |
0.0K |
| 11:16 |
2,966.89 |
2,967.78 |
2,966.89 |
2,967.57 |
0.0K |
| 11:17 |
2,967.78 |
2,968.37 |
2,967.78 |
2,968.37 |
0.0K |
| 11:18 |
2,968.13 |
2,968.65 |
2,968.13 |
2,968.65 |
0.0K |
| 11:19 |
2,968.54 |
2,968.54 |
2,967.85 |
2,968.05 |
0.0K |
| 11:20 |
2,967.53 |
2,967.53 |
2,967.02 |
2,967.02 |
0.0K |
| 11:21 |
2,965.84 |
2,966.19 |
2,965.30 |
2,965.30 |
0.0K |
| 11:22 |
2,964.48 |
2,964.48 |
2,963.36 |
2,963.36 |
0.0K |
| 11:23 |
2,963.76 |
2,964.73 |
2,963.76 |
2,964.56 |
0.0K |
| 11:24 |
2,964.34 |
2,965.17 |
2,964.29 |
2,965.17 |
0.0K |
| 11:25 |
2,965.33 |
2,966.35 |
2,965.33 |
2,966.12 |
0.0K |
| 11:26 |
2,966.07 |
2,966.07 |
2,962.99 |
2,963.12 |
0.0K |
| 11:27 |
2,963.26 |
2,963.34 |
2,962.65 |
2,962.85 |
0.0K |
| 11:28 |
2,962.78 |
2,963.22 |
2,962.64 |
2,963.22 |
0.0K |
| 11:29 |
2,961.73 |
2,966.05 |
2,961.73 |
2,966.05 |
0.0K |
| 11:30 |
2,964.99 |
2,968.88 |
2,964.99 |
2,967.76 |
0.0K |
| 11:31 |
2,967.21 |
2,967.30 |
2,966.38 |
2,966.38 |
0.0K |
| 11:32 |
2,966.77 |
2,966.77 |
2,966.06 |
2,966.06 |
0.0K |
| 11:33 |
2,966.19 |
2,966.19 |
2,965.12 |
2,965.20 |
0.0K |
| 11:34 |
2,965.31 |
2,967.15 |
2,965.31 |
2,967.15 |
0.0K |
| 11:35 |
2,967.24 |
2,967.24 |
2,966.27 |
2,966.27 |
0.0K |
| 11:36 |
2,965.01 |
2,965.65 |
2,964.59 |
2,965.27 |
0.0K |
| 11:37 |
2,964.31 |
2,964.31 |
2,962.80 |
2,962.89 |
0.0K |
| 11:38 |
2,961.98 |
2,962.31 |
2,961.98 |
2,962.31 |
0.0K |
| 11:39 |
2,962.39 |
2,962.39 |
2,960.96 |
2,961.27 |
0.0K |
| 11:40 |
2,961.27 |
2,961.29 |
2,960.00 |
2,960.00 |
0.0K |
| 11:41 |
2,960.28 |
2,960.83 |
2,959.97 |
2,959.97 |
0.0K |
| 11:42 |
2,960.44 |
2,960.44 |
2,959.84 |
2,959.84 |
0.0K |
| 11:43 |
2,960.18 |
2,960.18 |
2,959.43 |
2,959.43 |
0.0K |
| 11:44 |
2,959.03 |
2,959.66 |
2,959.03 |
2,959.66 |
0.0K |
| 11:45 |
2,959.80 |
2,960.19 |
2,959.68 |
2,960.12 |
0.0K |
| 11:46 |
2,960.10 |
2,960.17 |
2,959.83 |
2,959.95 |
0.0K |
| 11:47 |
2,960.88 |
2,960.88 |
2,960.45 |
2,960.45 |
0.0K |
| 11:48 |
2,960.65 |
2,960.65 |
2,960.04 |
2,960.44 |
0.0K |
| 11:49 |
2,960.29 |
2,960.29 |
2,958.43 |
2,958.43 |
0.0K |
| 11:50 |
2,958.83 |
2,958.83 |
2,956.91 |
2,957.21 |
0.0K |
| 11:51 |
2,957.04 |
2,957.21 |
2,956.19 |
2,956.19 |
0.0K |
| 11:52 |
2,955.64 |
2,955.69 |
2,955.12 |
2,955.12 |
0.0K |
| 11:53 |
2,955.18 |
2,955.57 |
2,954.66 |
2,954.66 |
0.0K |
| 11:54 |
2,955.07 |
2,955.82 |
2,955.07 |
2,955.82 |
0.0K |
| 11:55 |
2,955.78 |
2,955.78 |
2,953.80 |
2,953.80 |
0.0K |
| 11:56 |
2,953.84 |
2,954.69 |
2,953.84 |
2,954.69 |
0.0K |
| 11:57 |
2,954.74 |
2,954.84 |
2,954.18 |
2,954.18 |
0.0K |
| 11:58 |
2,954.19 |
2,954.35 |
2,953.98 |
2,953.98 |
0.0K |
| 11:59 |
2,953.71 |
2,953.71 |
2,952.69 |
2,952.69 |
0.0K |
| 12:00 |
2,952.70 |
2,953.35 |
2,952.34 |
2,953.35 |
0.0K |
| 12:01 |
2,953.42 |
2,953.82 |
2,953.42 |
2,953.76 |
0.0K |
| 12:02 |
2,953.81 |
2,954.05 |
2,953.26 |
2,953.26 |
0.0K |
| 12:03 |
2,952.18 |
2,952.18 |
2,950.59 |
2,951.17 |
0.0K |
| 12:04 |
2,950.80 |
2,950.80 |
2,948.87 |
2,948.87 |
0.0K |
| 12:05 |
2,948.63 |
2,948.63 |
2,948.09 |
2,948.51 |
0.0K |
| 12:06 |
2,948.72 |
2,948.72 |
2,946.62 |
2,946.62 |
0.0K |
| 12:07 |
2,946.72 |
2,947.74 |
2,946.72 |
2,947.74 |
0.0K |
| 12:08 |
2,948.27 |
2,948.27 |
2,947.88 |
2,948.12 |
0.0K |
| 12:09 |
2,948.17 |
2,949.70 |
2,948.11 |
2,949.70 |
0.0K |
| 12:10 |
2,949.49 |
2,949.49 |
2,949.28 |
2,949.28 |
0.0K |
| 12:11 |
2,949.21 |
2,949.21 |
2,949.11 |
2,949.14 |
0.0K |
| 12:12 |
2,949.01 |
2,949.01 |
2,947.51 |
2,947.51 |
0.0K |
| 12:13 |
2,947.34 |
2,947.79 |
2,947.34 |
2,947.67 |
0.0K |
| 12:14 |
2,947.68 |
2,948.23 |
2,947.33 |
2,947.33 |
0.0K |
| 12:15 |
2,947.12 |
2,947.62 |
2,947.03 |
2,947.62 |
0.0K |
| 12:16 |
2,947.84 |
2,947.84 |
2,947.52 |
2,947.76 |
0.0K |
| 12:17 |
2,947.83 |
2,947.84 |
2,946.70 |
2,946.70 |
0.0K |
| 12:18 |
2,946.49 |
2,947.74 |
2,946.49 |
2,947.74 |
0.0K |
| 12:19 |
2,948.49 |
2,948.70 |
2,948.49 |
2,948.70 |
0.0K |
| 12:20 |
2,948.81 |
2,951.83 |
2,948.81 |
2,951.83 |
0.0K |
| 12:21 |
2,951.57 |
2,951.57 |
2,951.13 |
2,951.56 |
0.0K |
| 12:22 |
2,951.19 |
2,951.98 |
2,951.19 |
2,951.67 |
0.0K |
| 12:23 |
2,951.47 |
2,951.57 |
2,951.00 |
2,951.00 |
0.0K |
| 12:24 |
2,950.82 |
2,950.82 |
2,949.13 |
2,949.13 |
0.0K |
| 12:25 |
2,948.96 |
2,948.96 |
2,946.69 |
2,946.69 |
0.0K |
| 12:26 |
2,947.62 |
2,947.68 |
2,947.35 |
2,947.58 |
0.0K |
| 12:27 |
2,947.19 |
2,947.19 |
2,944.99 |
2,944.99 |
0.0K |
| 12:28 |
2,944.50 |
2,944.82 |
2,944.48 |
2,944.82 |
0.0K |
| 12:29 |
2,944.95 |
2,946.24 |
2,944.95 |
2,945.83 |
0.0K |
| 12:30 |
2,945.85 |
2,946.53 |
2,945.85 |
2,946.53 |
0.0K |
| 12:31 |
2,948.31 |
2,948.63 |
2,947.77 |
2,947.77 |
0.0K |
| 12:32 |
2,947.55 |
2,947.55 |
2,947.22 |
2,947.30 |
0.0K |
| 12:33 |
2,947.56 |
2,947.56 |
2,947.41 |
2,947.42 |
0.0K |
| 12:34 |
2,947.18 |
2,947.18 |
2,946.66 |
2,947.09 |
0.0K |
| 12:35 |
2,947.03 |
2,947.03 |
2,946.68 |
2,946.68 |
0.0K |
| 12:36 |
2,946.36 |
2,946.36 |
2,945.64 |
2,945.64 |
0.0K |
| 12:37 |
2,945.50 |
2,945.86 |
2,945.33 |
2,945.33 |
0.0K |
| 12:38 |
2,945.16 |
2,945.21 |
2,944.98 |
2,945.21 |
0.0K |
| 12:39 |
2,945.27 |
2,945.45 |
2,945.09 |
2,945.09 |
0.0K |
| 12:40 |
2,944.94 |
2,945.97 |
2,944.92 |
2,945.97 |
0.0K |
| 12:41 |
2,946.32 |
2,948.32 |
2,946.32 |
2,947.36 |
0.0K |
| 12:42 |
2,947.23 |
2,947.59 |
2,947.21 |
2,947.59 |
0.0K |
| 12:43 |
2,947.39 |
2,947.39 |
2,946.31 |
2,946.31 |
0.0K |
| 12:44 |
2,946.24 |
2,946.32 |
2,945.85 |
2,945.85 |
0.0K |
| 12:45 |
2,945.85 |
2,945.94 |
2,945.70 |
2,945.84 |
0.0K |
| 12:46 |
2,945.29 |
2,945.29 |
2,943.48 |
2,943.48 |
0.0K |
| 12:47 |
2,942.70 |
2,942.70 |
2,941.66 |
2,941.66 |
0.0K |
| 12:48 |
2,941.42 |
2,941.87 |
2,941.11 |
2,941.87 |
0.0K |
| 12:49 |
2,942.23 |
2,942.23 |
2,940.87 |
2,941.54 |
0.0K |
| 12:50 |
2,941.66 |
2,942.31 |
2,941.66 |
2,942.08 |
0.0K |
| 12:51 |
2,942.59 |
2,943.31 |
2,942.36 |
2,943.31 |
0.0K |
| 12:52 |
2,943.54 |
2,943.54 |
2,941.87 |
2,941.87 |
0.0K |
| 12:53 |
2,941.69 |
2,942.86 |
2,941.54 |
2,942.86 |
0.0K |
| 12:54 |
2,942.53 |
2,943.23 |
2,942.53 |
2,943.23 |
0.0K |
| 12:55 |
2,943.34 |
2,944.68 |
2,943.34 |
2,944.68 |
0.0K |
| 12:56 |
2,944.52 |
2,945.36 |
2,944.48 |
2,944.48 |
0.0K |
| 12:57 |
2,944.60 |
2,944.74 |
2,944.39 |
2,944.74 |
0.0K |
| 12:58 |
2,944.98 |
2,947.55 |
2,944.98 |
2,947.55 |
0.0K |
| 12:59 |
2,947.79 |
2,948.43 |
2,947.79 |
2,948.02 |
0.0K |
| 13:00 |
2,947.51 |
2,947.88 |
2,946.67 |
2,946.67 |
0.0K |
| 13:01 |
2,946.33 |
2,947.83 |
2,946.33 |
2,947.23 |
0.0K |
| 13:02 |
2,946.67 |
2,947.53 |
2,946.67 |
2,947.28 |
0.0K |
| 13:03 |
2,947.32 |
2,947.32 |
2,945.76 |
2,945.76 |
0.0K |
| 13:04 |
2,945.67 |
2,945.92 |
2,945.67 |
2,945.76 |
0.0K |
| 13:05 |
2,945.85 |
2,947.50 |
2,945.85 |
2,947.50 |
0.0K |
| 13:06 |
2,947.64 |
2,947.64 |
2,945.41 |
2,945.41 |
0.0K |
| 13:07 |
2,945.34 |
2,946.41 |
2,945.34 |
2,945.96 |
0.0K |
| 13:08 |
2,945.88 |
2,945.97 |
2,945.72 |
2,945.72 |
0.0K |
| 13:09 |
2,945.73 |
2,945.93 |
2,945.51 |
2,945.83 |
0.0K |
| 13:10 |
2,945.83 |
2,946.07 |
2,944.76 |
2,944.76 |
0.0K |
| 13:11 |
2,944.18 |
2,946.24 |
2,944.18 |
2,946.24 |
0.0K |
| 13:12 |
2,946.02 |
2,946.79 |
2,946.02 |
2,946.79 |
0.0K |
| 13:13 |
2,947.03 |
2,947.03 |
2,945.80 |
2,945.80 |
0.0K |
| 13:14 |
2,946.06 |
2,946.47 |
2,946.06 |
2,946.47 |
0.0K |
| 13:15 |
2,946.93 |
2,948.98 |
2,946.93 |
2,948.98 |
0.0K |
| 13:16 |
2,948.72 |
2,948.72 |
2,948.43 |
2,948.43 |
0.0K |
| 13:17 |
2,948.50 |
2,948.74 |
2,948.35 |
2,948.65 |
0.0K |
| 13:18 |
2,948.87 |
2,949.65 |
2,948.59 |
2,949.65 |
0.0K |
| 13:19 |
2,950.07 |
2,950.31 |
2,950.06 |
2,950.31 |
0.0K |
| 13:20 |
2,950.24 |
2,950.24 |
2,949.58 |
2,949.58 |
0.0K |
| 13:21 |
2,949.45 |
2,950.97 |
2,949.45 |
2,950.95 |
0.0K |
| 13:22 |
2,951.10 |
2,951.10 |
2,950.61 |
2,950.61 |
0.0K |
| 13:23 |
2,950.45 |
2,951.01 |
2,950.45 |
2,950.89 |
0.0K |
| 13:24 |
2,951.28 |
2,951.28 |
2,950.88 |
2,950.88 |
0.0K |
| 13:25 |
2,951.10 |
2,951.10 |
2,950.87 |
2,950.87 |
0.0K |
| 13:26 |
2,950.34 |
2,950.34 |
2,949.90 |
2,950.02 |
0.0K |
| 13:27 |
2,949.80 |
2,949.80 |
2,949.22 |
2,949.30 |
0.0K |
| 13:28 |
2,949.10 |
2,949.10 |
2,947.70 |
2,947.70 |
0.0K |
| 13:29 |
2,947.00 |
2,947.00 |
2,945.92 |
2,945.92 |
0.0K |
| 13:30 |
2,946.04 |
2,946.95 |
2,945.87 |
2,946.95 |
0.0K |
| 13:31 |
2,947.35 |
2,947.61 |
2,946.48 |
2,947.61 |
0.0K |
| 13:32 |
2,947.14 |
2,947.78 |
2,947.14 |
2,947.56 |
0.0K |
| 13:33 |
2,947.28 |
2,947.41 |
2,947.06 |
2,947.06 |
0.0K |
| 13:34 |
2,947.26 |
2,947.41 |
2,947.01 |
2,947.01 |
0.0K |
| 13:35 |
2,946.58 |
2,946.99 |
2,946.25 |
2,946.25 |
0.0K |
| 13:36 |
2,946.13 |
2,946.13 |
2,945.66 |
2,945.66 |
0.0K |
| 13:37 |
2,945.39 |
2,945.39 |
2,943.81 |
2,943.99 |
0.0K |
| 13:38 |
2,943.86 |
2,944.44 |
2,943.62 |
2,943.62 |
0.0K |
| 13:39 |
2,943.38 |
2,943.38 |
2,942.49 |
2,942.49 |
0.0K |
| 13:40 |
2,942.09 |
2,942.09 |
2,940.98 |
2,941.21 |
0.0K |
| 13:41 |
2,940.90 |
2,940.90 |
2,940.39 |
2,940.39 |
0.0K |
| 13:42 |
2,940.55 |
2,940.55 |
2,939.73 |
2,940.51 |
0.0K |
| 13:43 |
2,940.14 |
2,940.65 |
2,939.81 |
2,940.65 |
0.0K |
| 13:44 |
2,940.57 |
2,941.76 |
2,940.57 |
2,941.76 |
0.0K |
| 13:45 |
2,941.82 |
2,942.87 |
2,941.22 |
2,942.87 |
0.0K |
| 13:46 |
2,943.51 |
2,944.80 |
2,943.51 |
2,944.80 |
0.0K |
| 13:47 |
2,944.68 |
2,944.68 |
2,944.12 |
2,944.57 |
0.0K |
| 13:48 |
2,944.36 |
2,944.50 |
2,944.04 |
2,944.50 |
0.0K |
| 13:49 |
2,944.25 |
2,944.25 |
2,943.91 |
2,943.91 |
0.0K |
| 13:50 |
2,943.82 |
2,944.22 |
2,943.82 |
2,944.22 |
0.0K |
| 13:51 |
2,943.93 |
2,945.36 |
2,943.93 |
2,944.98 |
0.0K |
| 13:52 |
2,944.89 |
2,946.64 |
2,944.89 |
2,946.64 |
0.0K |
| 13:53 |
2,946.55 |
2,946.55 |
2,946.21 |
2,946.46 |
0.0K |
| 13:54 |
2,946.21 |
2,946.21 |
2,945.07 |
2,945.07 |
0.0K |
| 13:55 |
2,945.09 |
2,945.64 |
2,945.09 |
2,945.64 |
0.0K |
| 13:56 |
2,945.21 |
2,945.59 |
2,944.57 |
2,944.57 |
0.0K |
| 13:57 |
2,944.98 |
2,945.06 |
2,944.34 |
2,944.34 |
0.0K |
| 13:58 |
2,944.21 |
2,944.74 |
2,944.21 |
2,944.74 |
0.0K |
| 13:59 |
2,944.53 |
2,945.05 |
2,944.17 |
2,945.05 |
0.0K |
| 14:00 |
2,944.82 |
2,944.85 |
2,944.37 |
2,944.85 |
0.0K |
| 14:01 |
2,944.77 |
2,944.77 |
2,943.51 |
2,943.51 |
0.0K |
| 14:02 |
2,943.28 |
2,943.28 |
2,941.88 |
2,942.34 |
0.0K |
| 14:03 |
2,942.30 |
2,942.36 |
2,941.86 |
2,941.86 |
0.0K |
| 14:04 |
2,941.31 |
2,941.42 |
2,941.03 |
2,941.33 |
0.0K |
| 14:05 |
2,941.08 |
2,941.67 |
2,941.08 |
2,941.36 |
0.0K |
| 14:06 |
2,941.59 |
2,941.59 |
2,940.76 |
2,941.20 |
0.0K |
| 14:07 |
2,941.93 |
2,942.80 |
2,941.93 |
2,942.80 |
0.0K |
| 14:08 |
2,942.86 |
2,942.86 |
2,942.37 |
2,942.84 |
0.0K |
| 14:09 |
2,942.57 |
2,942.57 |
2,942.20 |
2,942.57 |
0.0K |
| 14:10 |
2,942.62 |
2,945.16 |
2,942.62 |
2,944.94 |
0.0K |
| 14:11 |
2,945.04 |
2,945.04 |
2,943.81 |
2,943.81 |
0.0K |
| 14:12 |
2,943.72 |
2,943.72 |
2,943.01 |
2,943.01 |
0.0K |
| 14:13 |
2,943.00 |
2,943.66 |
2,943.00 |
2,943.66 |
0.0K |
| 14:14 |
2,943.67 |
2,943.67 |
2,943.07 |
2,943.07 |
0.0K |
| 14:15 |
2,942.95 |
2,943.19 |
2,942.86 |
2,942.86 |
0.0K |
| 14:16 |
2,943.23 |
2,943.23 |
2,941.91 |
2,942.21 |
0.0K |
| 14:17 |
2,942.12 |
2,942.28 |
2,942.03 |
2,942.28 |
0.0K |
| 14:18 |
2,943.01 |
2,943.01 |
2,941.59 |
2,941.59 |
0.0K |
| 14:19 |
2,941.56 |
2,941.56 |
2,940.26 |
2,940.26 |
0.0K |
| 14:20 |
2,940.73 |
2,940.73 |
2,940.56 |
2,940.69 |
0.0K |
| 14:21 |
2,940.35 |
2,940.57 |
2,940.35 |
2,940.51 |
0.0K |
| 14:22 |
2,940.02 |
2,940.07 |
2,939.91 |
2,939.92 |
0.0K |
| 14:23 |
2,940.15 |
2,940.46 |
2,940.15 |
2,940.26 |
0.0K |
| 14:24 |
2,940.57 |
2,941.62 |
2,940.57 |
2,941.62 |
0.0K |
| 14:25 |
2,941.71 |
2,941.71 |
2,940.01 |
2,940.01 |
0.0K |
| 14:26 |
2,941.07 |
2,941.07 |
2,939.78 |
2,939.78 |
0.0K |
| 14:27 |
2,940.07 |
2,940.07 |
2,938.76 |
2,938.76 |
0.0K |
| 14:28 |
2,938.96 |
2,939.03 |
2,938.55 |
2,939.03 |
0.0K |
| 14:29 |
2,938.49 |
2,939.28 |
2,938.49 |
2,939.28 |
0.0K |
| 14:30 |
2,939.23 |
2,939.23 |
2,938.90 |
2,939.09 |
0.0K |
| 14:31 |
2,938.61 |
2,938.61 |
2,938.17 |
2,938.24 |
0.0K |
| 14:32 |
2,938.40 |
2,940.48 |
2,938.40 |
2,940.48 |
0.0K |
| 14:33 |
2,939.93 |
2,939.93 |
2,939.26 |
2,939.51 |
0.0K |
| 14:34 |
2,939.92 |
2,940.32 |
2,939.79 |
2,939.79 |
0.0K |
| 14:35 |
2,939.50 |
2,939.76 |
2,939.27 |
2,939.76 |
0.0K |
| 14:36 |
2,940.00 |
2,941.20 |
2,940.00 |
2,941.18 |
0.0K |
| 14:37 |
2,940.72 |
2,940.72 |
2,939.24 |
2,939.24 |
0.0K |
| 14:38 |
2,939.07 |
2,940.23 |
2,938.82 |
2,940.23 |
0.0K |
| 14:39 |
2,940.59 |
2,940.59 |
2,940.21 |
2,940.21 |
0.0K |
| 14:40 |
2,939.90 |
2,941.05 |
2,939.81 |
2,941.05 |
0.0K |
| 14:41 |
2,941.10 |
2,941.57 |
2,941.00 |
2,941.20 |
0.0K |
| 14:42 |
2,942.34 |
2,943.62 |
2,942.34 |
2,943.62 |
0.0K |
| 14:43 |
2,944.56 |
2,944.56 |
2,943.99 |
2,944.41 |
0.0K |
| 14:44 |
2,944.54 |
2,944.60 |
2,943.51 |
2,943.51 |
0.0K |
| 14:45 |
2,943.49 |
2,944.63 |
2,943.49 |
2,944.63 |
0.0K |
| 14:46 |
2,944.89 |
2,945.85 |
2,944.89 |
2,945.71 |
0.0K |
| 14:47 |
2,946.67 |
2,946.67 |
2,945.54 |
2,945.92 |
0.0K |
| 14:48 |
2,945.75 |
2,949.23 |
2,945.75 |
2,949.23 |
0.0K |
| 14:49 |
2,950.73 |
2,950.74 |
2,949.93 |
2,949.93 |
0.0K |
| 14:50 |
2,949.67 |
2,950.98 |
2,949.67 |
2,950.98 |
0.0K |
| 14:51 |
2,951.52 |
2,952.91 |
2,951.26 |
2,952.91 |
0.0K |
| 14:52 |
2,953.00 |
2,953.63 |
2,953.00 |
2,953.14 |
0.0K |
| 14:53 |
2,953.63 |
2,953.63 |
2,951.57 |
2,951.57 |
0.0K |
| 14:54 |
2,951.22 |
2,951.22 |
2,950.80 |
2,951.20 |
0.0K |
| 14:55 |
2,950.54 |
2,950.54 |
2,947.68 |
2,947.68 |
0.0K |
| 14:56 |
2,946.75 |
2,947.41 |
2,946.71 |
2,947.41 |
0.0K |
| 14:57 |
2,947.48 |
2,948.32 |
2,946.59 |
2,946.59 |
0.0K |
| 14:58 |
2,945.59 |
2,945.59 |
2,944.36 |
2,944.36 |
0.0K |
| 14:59 |
2,943.65 |
2,943.65 |
2,941.08 |
2,941.08 |
0.0K |
| 15:00 |
2,940.86 |
2,941.72 |
2,939.68 |
2,941.72 |
0.0K |
| 15:01 |
2,942.13 |
2,943.48 |
2,942.13 |
2,942.74 |
0.0K |
| 15:02 |
2,942.78 |
2,943.18 |
2,941.72 |
2,941.72 |
0.0K |
| 15:03 |
2,941.53 |
2,942.98 |
2,941.53 |
2,942.98 |
0.0K |
| 15:04 |
2,943.09 |
2,944.69 |
2,943.09 |
2,944.69 |
0.0K |
| 15:05 |
2,944.51 |
2,944.51 |
2,943.52 |
2,944.42 |
0.0K |
| 15:06 |
2,944.32 |
2,946.51 |
2,944.32 |
2,946.51 |
0.0K |
| 15:07 |
2,945.73 |
2,945.78 |
2,944.84 |
2,944.84 |
0.0K |
| 15:08 |
2,944.72 |
2,945.50 |
2,944.67 |
2,945.50 |
0.0K |
| 15:09 |
2,945.19 |
2,945.67 |
2,945.19 |
2,945.56 |
0.0K |
| 15:10 |
2,945.40 |
2,946.33 |
2,945.40 |
2,945.69 |
0.0K |
| 15:11 |
2,946.75 |
2,947.68 |
2,946.75 |
2,946.94 |
0.0K |
| 15:12 |
2,946.49 |
2,946.59 |
2,945.72 |
2,945.72 |
0.0K |
| 15:13 |
2,945.40 |
2,945.98 |
2,945.40 |
2,945.95 |
0.0K |
| 15:14 |
2,946.22 |
2,947.66 |
2,946.22 |
2,947.66 |
0.0K |
| 15:15 |
2,947.87 |
2,948.88 |
2,947.87 |
2,948.07 |
0.0K |
| 15:16 |
2,947.89 |
2,947.89 |
2,946.36 |
2,946.36 |
0.0K |
| 15:17 |
2,946.43 |
2,946.77 |
2,946.43 |
2,946.43 |
0.0K |
| 15:18 |
2,946.88 |
2,946.88 |
2,946.21 |
2,946.76 |
0.0K |
| 15:19 |
2,947.13 |
2,947.82 |
2,946.95 |
2,947.07 |
0.0K |
| 15:20 |
2,948.17 |
2,948.85 |
2,948.06 |
2,948.06 |
0.0K |
| 15:21 |
2,947.24 |
2,947.24 |
2,946.91 |
2,947.00 |
0.0K |
| 15:22 |
2,947.13 |
2,947.13 |
2,943.94 |
2,943.94 |
0.0K |
| 15:23 |
2,944.46 |
2,944.95 |
2,944.20 |
2,944.20 |
0.0K |
| 15:24 |
2,943.62 |
2,943.62 |
2,941.99 |
2,942.33 |
0.0K |
| 15:25 |
2,942.82 |
2,943.31 |
2,942.82 |
2,943.31 |
0.0K |
| 15:26 |
2,943.97 |
2,944.40 |
2,943.69 |
2,944.40 |
0.0K |
| 15:27 |
2,944.84 |
2,945.22 |
2,944.46 |
2,945.22 |
0.0K |
| 15:28 |
2,945.66 |
2,945.93 |
2,945.66 |
2,945.93 |
0.0K |
| 15:29 |
2,947.00 |
2,947.35 |
2,946.76 |
2,947.35 |
0.0K |
| 15:30 |
2,947.47 |
2,948.67 |
2,947.24 |
2,947.97 |
0.0K |
| 15:31 |
2,947.94 |
2,947.99 |
2,947.58 |
2,947.99 |
0.0K |
| 15:32 |
2,948.71 |
2,949.82 |
2,948.71 |
2,949.63 |
0.0K |
| 15:33 |
2,950.15 |
2,951.08 |
2,950.15 |
2,950.20 |
0.0K |
| 15:34 |
2,949.43 |
2,949.43 |
2,947.94 |
2,947.94 |
0.0K |
| 15:35 |
2,947.79 |
2,947.79 |
2,947.32 |
2,947.66 |
0.0K |
| 15:36 |
2,948.11 |
2,949.41 |
2,948.11 |
2,949.41 |
0.0K |
| 15:37 |
2,949.04 |
2,949.04 |
2,948.25 |
2,948.25 |
0.0K |
| 15:38 |
2,947.78 |
2,947.78 |
2,946.69 |
2,947.00 |
0.0K |
| 15:39 |
2,947.46 |
2,947.46 |
2,946.76 |
2,946.88 |
0.0K |
| 15:40 |
2,946.03 |
2,946.56 |
2,946.03 |
2,946.27 |
0.0K |
| 15:41 |
2,946.55 |
2,946.55 |
2,945.38 |
2,945.69 |
0.0K |
| 15:42 |
2,946.33 |
2,946.33 |
2,944.76 |
2,944.76 |
0.0K |
| 15:43 |
2,943.79 |
2,944.56 |
2,943.79 |
2,944.56 |
0.0K |
| 15:44 |
2,944.88 |
2,944.93 |
2,943.76 |
2,943.76 |
0.0K |
| 15:45 |
2,944.29 |
2,945.12 |
2,944.29 |
2,945.12 |
0.0K |
| 15:46 |
2,944.98 |
2,944.98 |
2,943.64 |
2,944.19 |
0.0K |
| 15:47 |
2,944.62 |
2,945.27 |
2,944.62 |
2,945.27 |
0.0K |
| 15:48 |
2,945.26 |
2,946.63 |
2,945.26 |
2,946.63 |
0.0K |
| 15:49 |
2,946.77 |
2,947.38 |
2,946.72 |
2,947.38 |
0.0K |
| 15:50 |
2,947.47 |
2,947.76 |
2,946.60 |
2,947.24 |
0.0K |
| 15:51 |
2,948.79 |
2,949.19 |
2,948.79 |
2,948.92 |
0.0K |
| 15:52 |
2,948.87 |
2,948.87 |
2,947.40 |
2,947.40 |
0.0K |
| 15:53 |
2,947.30 |
2,947.31 |
2,946.91 |
2,947.31 |
0.0K |
| 15:54 |
2,947.30 |
2,948.28 |
2,947.30 |
2,948.07 |
0.0K |
| 15:55 |
2,948.75 |
2,948.89 |
2,947.42 |
2,948.43 |
0.0K |
| 15:56 |
2,948.65 |
2,949.38 |
2,948.64 |
2,948.64 |
0.0K |
| 15:57 |
2,948.21 |
2,948.21 |
2,946.78 |
2,946.88 |
0.0K |
| 15:58 |
2,947.37 |
2,947.46 |
2,946.81 |
2,946.81 |
0.0K |
| 15:59 |
2,947.06 |
2,947.06 |
2,946.29 |
2,946.80 |
0.0K |
| 16:00 |
2,947.10 |
2,947.29 |
2,947.10 |
2,947.29 |
0.0K |
| 16:01 |
2,947.28 |
2,947.28 |
2,947.25 |
2,947.25 |
0.0K |
| 16:02 |
2,947.51 |
2,947.54 |
2,947.51 |
2,947.54 |
0.0K |
| 16:03 |
2,947.45 |
2,947.57 |
2,947.45 |
2,947.52 |
0.0K |
| 16:04 |
2,947.25 |
2,947.25 |
2,947.23 |
2,947.23 |
0.0K |
| 16:05 |
2,947.22 |
2,947.46 |
2,947.19 |
2,947.46 |
0.0K |
| 16:06 |
2,947.45 |
2,947.45 |
2,947.34 |
2,947.34 |
0.0K |
| 16:07 |
2,947.34 |
2,947.54 |
2,947.34 |
2,947.54 |
0.0K |
| 16:08 |
2,947.54 |
2,947.57 |
2,947.49 |
2,947.49 |
0.0K |
| 16:09 |
2,947.53 |
2,947.66 |
2,947.53 |
2,947.66 |
0.0K |
| 16:10 |
2,947.68 |
2,947.69 |
2,947.64 |
2,947.64 |
0.0K |
| 16:11 |
2,947.71 |
2,947.72 |
2,947.70 |
2,947.72 |
0.0K |
| 16:12 |
2,947.70 |
2,947.72 |
2,947.68 |
2,947.71 |
0.0K |
| 16:13 |
2,947.63 |
2,947.72 |
2,947.61 |
2,947.65 |
0.0K |
| 16:14 |
2,947.62 |
2,947.67 |
2,947.61 |
2,947.67 |
0.0K |
| 16:15 |
2,947.65 |
2,947.65 |
2,947.65 |
2,947.65 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|