| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,944.67 |
2,945.35 |
2,943.99 |
2,945.35 |
0.0K |
| 09:32 |
2,945.15 |
2,945.15 |
2,943.99 |
2,944.64 |
0.0K |
| 09:33 |
2,945.52 |
2,945.58 |
2,944.64 |
2,945.58 |
0.0K |
| 09:34 |
2,946.37 |
2,947.20 |
2,946.37 |
2,947.20 |
0.0K |
| 09:35 |
2,947.40 |
2,948.46 |
2,947.14 |
2,948.20 |
0.0K |
| 09:36 |
2,947.65 |
2,947.65 |
2,944.94 |
2,944.94 |
0.0K |
| 09:37 |
2,944.67 |
2,944.67 |
2,943.03 |
2,943.03 |
0.0K |
| 09:38 |
2,943.26 |
2,946.26 |
2,943.26 |
2,946.26 |
0.0K |
| 09:39 |
2,946.94 |
2,946.94 |
2,946.14 |
2,946.76 |
0.0K |
| 09:40 |
2,945.92 |
2,949.33 |
2,945.92 |
2,949.33 |
0.0K |
| 09:41 |
2,949.55 |
2,950.00 |
2,948.94 |
2,950.00 |
0.0K |
| 09:42 |
2,950.33 |
2,951.12 |
2,950.33 |
2,951.12 |
0.0K |
| 09:43 |
2,951.03 |
2,952.07 |
2,950.26 |
2,952.07 |
0.0K |
| 09:44 |
2,952.22 |
2,953.64 |
2,952.22 |
2,953.16 |
0.0K |
| 09:45 |
2,951.71 |
2,951.71 |
2,951.51 |
2,951.51 |
0.0K |
| 09:46 |
2,951.85 |
2,953.68 |
2,951.85 |
2,953.68 |
0.0K |
| 09:47 |
2,952.78 |
2,954.59 |
2,952.78 |
2,954.59 |
0.0K |
| 09:48 |
2,954.44 |
2,956.27 |
2,954.44 |
2,956.27 |
0.0K |
| 09:49 |
2,956.38 |
2,956.83 |
2,955.58 |
2,955.58 |
0.0K |
| 09:50 |
2,955.94 |
2,956.64 |
2,955.44 |
2,955.53 |
0.0K |
| 09:51 |
2,954.96 |
2,956.72 |
2,954.96 |
2,956.09 |
0.0K |
| 09:52 |
2,956.50 |
2,957.38 |
2,956.50 |
2,957.33 |
0.0K |
| 09:53 |
2,956.55 |
2,958.25 |
2,956.55 |
2,958.25 |
0.0K |
| 09:54 |
2,958.13 |
2,958.13 |
2,957.02 |
2,957.44 |
0.0K |
| 09:55 |
2,957.48 |
2,958.34 |
2,957.26 |
2,958.34 |
0.0K |
| 09:56 |
2,957.82 |
2,957.82 |
2,955.43 |
2,955.43 |
0.0K |
| 09:57 |
2,954.48 |
2,954.69 |
2,954.31 |
2,954.31 |
0.0K |
| 09:58 |
2,954.60 |
2,955.60 |
2,953.68 |
2,953.68 |
0.0K |
| 09:59 |
2,952.87 |
2,952.87 |
2,952.10 |
2,952.10 |
0.0K |
| 10:00 |
2,952.33 |
2,952.33 |
2,948.00 |
2,948.97 |
0.0K |
| 10:01 |
2,948.83 |
2,950.95 |
2,948.83 |
2,950.95 |
0.0K |
| 10:02 |
2,950.98 |
2,951.86 |
2,950.98 |
2,951.86 |
0.0K |
| 10:03 |
2,952.08 |
2,952.26 |
2,951.73 |
2,952.07 |
0.0K |
| 10:04 |
2,952.89 |
2,954.28 |
2,952.89 |
2,953.19 |
0.0K |
| 10:05 |
2,953.24 |
2,953.53 |
2,952.88 |
2,953.53 |
0.0K |
| 10:06 |
2,953.69 |
2,954.18 |
2,953.69 |
2,953.81 |
0.0K |
| 10:07 |
2,953.34 |
2,954.61 |
2,953.34 |
2,953.75 |
0.0K |
| 10:08 |
2,954.14 |
2,954.21 |
2,953.45 |
2,953.45 |
0.0K |
| 10:09 |
2,953.47 |
2,953.82 |
2,953.03 |
2,953.82 |
0.0K |
| 10:10 |
2,953.72 |
2,954.03 |
2,953.66 |
2,953.66 |
0.0K |
| 10:11 |
2,953.82 |
2,953.82 |
2,952.71 |
2,952.71 |
0.0K |
| 10:12 |
2,952.82 |
2,952.82 |
2,950.97 |
2,950.97 |
0.0K |
| 10:13 |
2,951.57 |
2,951.57 |
2,949.69 |
2,949.69 |
0.0K |
| 10:14 |
2,949.29 |
2,949.85 |
2,949.29 |
2,949.34 |
0.0K |
| 10:15 |
2,949.41 |
2,949.41 |
2,947.34 |
2,947.34 |
0.0K |
| 10:16 |
2,947.88 |
2,947.88 |
2,947.24 |
2,947.76 |
0.0K |
| 10:17 |
2,948.04 |
2,948.04 |
2,945.72 |
2,946.09 |
0.0K |
| 10:18 |
2,946.00 |
2,946.00 |
2,944.89 |
2,945.20 |
0.0K |
| 10:19 |
2,946.50 |
2,946.67 |
2,946.29 |
2,946.29 |
0.0K |
| 10:20 |
2,946.09 |
2,946.33 |
2,945.43 |
2,946.33 |
0.0K |
| 10:21 |
2,947.22 |
2,947.22 |
2,945.70 |
2,945.70 |
0.0K |
| 10:22 |
2,946.66 |
2,946.66 |
2,945.99 |
2,945.99 |
0.0K |
| 10:23 |
2,945.90 |
2,947.20 |
2,945.90 |
2,947.15 |
0.0K |
| 10:24 |
2,947.67 |
2,950.08 |
2,947.67 |
2,950.08 |
0.0K |
| 10:25 |
2,949.52 |
2,949.52 |
2,947.05 |
2,947.05 |
0.0K |
| 10:26 |
2,947.72 |
2,947.96 |
2,947.38 |
2,947.96 |
0.0K |
| 10:27 |
2,947.64 |
2,947.64 |
2,946.48 |
2,947.08 |
0.0K |
| 10:28 |
2,947.78 |
2,947.78 |
2,945.46 |
2,945.46 |
0.0K |
| 10:29 |
2,945.65 |
2,946.19 |
2,945.65 |
2,946.19 |
0.0K |
| 10:30 |
2,946.33 |
2,946.33 |
2,945.10 |
2,945.10 |
0.0K |
| 10:31 |
2,944.96 |
2,944.96 |
2,941.27 |
2,941.27 |
0.0K |
| 10:32 |
2,941.20 |
2,941.20 |
2,937.90 |
2,938.10 |
0.0K |
| 10:33 |
2,938.82 |
2,939.30 |
2,938.69 |
2,939.15 |
0.0K |
| 10:34 |
2,939.12 |
2,939.12 |
2,938.07 |
2,938.39 |
0.0K |
| 10:35 |
2,938.35 |
2,938.35 |
2,937.40 |
2,937.58 |
0.0K |
| 10:36 |
2,936.33 |
2,937.05 |
2,936.08 |
2,937.05 |
0.0K |
| 10:37 |
2,936.48 |
2,936.48 |
2,935.07 |
2,935.49 |
0.0K |
| 10:38 |
2,935.24 |
2,935.24 |
2,934.37 |
2,934.37 |
0.0K |
| 10:39 |
2,934.69 |
2,936.27 |
2,934.69 |
2,935.48 |
0.0K |
| 10:40 |
2,935.31 |
2,935.31 |
2,933.73 |
2,933.73 |
0.0K |
| 10:41 |
2,933.91 |
2,933.91 |
2,933.27 |
2,933.56 |
0.0K |
| 10:42 |
2,933.25 |
2,935.48 |
2,933.25 |
2,935.48 |
0.0K |
| 10:43 |
2,935.54 |
2,935.67 |
2,935.18 |
2,935.67 |
0.0K |
| 10:44 |
2,935.79 |
2,936.97 |
2,935.79 |
2,936.97 |
0.0K |
| 10:45 |
2,937.37 |
2,938.89 |
2,937.25 |
2,938.89 |
0.0K |
| 10:46 |
2,939.31 |
2,939.67 |
2,938.47 |
2,938.47 |
0.0K |
| 10:47 |
2,937.88 |
2,938.33 |
2,937.01 |
2,937.01 |
0.0K |
| 10:48 |
2,937.69 |
2,937.69 |
2,936.85 |
2,937.30 |
0.0K |
| 10:49 |
2,937.22 |
2,946.01 |
2,937.22 |
2,945.51 |
0.0K |
| 10:50 |
2,944.85 |
2,944.85 |
2,943.61 |
2,943.61 |
0.0K |
| 10:51 |
2,942.37 |
2,942.73 |
2,941.71 |
2,941.84 |
0.0K |
| 10:52 |
2,940.95 |
2,942.25 |
2,940.95 |
2,941.79 |
0.0K |
| 10:53 |
2,941.01 |
2,941.01 |
2,939.36 |
2,939.88 |
0.0K |
| 10:54 |
2,940.04 |
2,943.53 |
2,940.04 |
2,942.56 |
0.0K |
| 10:55 |
2,941.93 |
2,943.10 |
2,941.93 |
2,942.72 |
0.0K |
| 10:56 |
2,941.94 |
2,942.49 |
2,941.94 |
2,942.06 |
0.0K |
| 10:57 |
2,941.76 |
2,941.97 |
2,940.04 |
2,940.04 |
0.0K |
| 10:58 |
2,940.23 |
2,941.25 |
2,940.23 |
2,941.06 |
0.0K |
| 10:59 |
2,941.93 |
2,942.03 |
2,941.37 |
2,941.37 |
0.0K |
| 11:00 |
2,941.77 |
2,941.81 |
2,940.79 |
2,941.22 |
0.0K |
| 11:01 |
2,941.13 |
2,941.74 |
2,941.13 |
2,941.74 |
0.0K |
| 11:02 |
2,941.33 |
2,941.33 |
2,939.90 |
2,939.90 |
0.0K |
| 11:03 |
2,939.74 |
2,939.74 |
2,939.10 |
2,939.71 |
0.0K |
| 11:04 |
2,940.04 |
2,941.29 |
2,940.04 |
2,940.38 |
0.0K |
| 11:05 |
2,940.39 |
2,940.39 |
2,940.12 |
2,940.18 |
0.0K |
| 11:06 |
2,939.85 |
2,939.90 |
2,939.41 |
2,939.41 |
0.0K |
| 11:07 |
2,940.55 |
2,942.50 |
2,940.32 |
2,942.50 |
0.0K |
| 11:08 |
2,941.85 |
2,941.85 |
2,940.30 |
2,940.30 |
0.0K |
| 11:09 |
2,940.51 |
2,941.60 |
2,940.51 |
2,941.13 |
0.0K |
| 11:10 |
2,940.88 |
2,941.01 |
2,940.10 |
2,940.10 |
0.0K |
| 11:11 |
2,940.08 |
2,940.16 |
2,939.53 |
2,940.16 |
0.0K |
| 11:12 |
2,940.36 |
2,940.36 |
2,939.37 |
2,939.37 |
0.0K |
| 11:13 |
2,939.55 |
2,939.96 |
2,939.55 |
2,939.96 |
0.0K |
| 11:14 |
2,939.82 |
2,940.44 |
2,939.82 |
2,940.22 |
0.0K |
| 11:15 |
2,940.23 |
2,940.23 |
2,939.43 |
2,939.43 |
0.0K |
| 11:16 |
2,938.79 |
2,938.79 |
2,936.91 |
2,937.37 |
0.0K |
| 11:17 |
2,937.72 |
2,938.19 |
2,937.35 |
2,937.47 |
0.0K |
| 11:18 |
2,938.01 |
2,938.01 |
2,936.84 |
2,936.84 |
0.0K |
| 11:19 |
2,936.63 |
2,936.63 |
2,936.08 |
2,936.13 |
0.0K |
| 11:20 |
2,936.17 |
2,936.57 |
2,936.06 |
2,936.57 |
0.0K |
| 11:21 |
2,936.18 |
2,936.18 |
2,934.52 |
2,935.17 |
0.0K |
| 11:22 |
2,935.44 |
2,935.71 |
2,935.22 |
2,935.71 |
0.0K |
| 11:23 |
2,935.66 |
2,935.68 |
2,935.38 |
2,935.38 |
0.0K |
| 11:24 |
2,935.46 |
2,935.46 |
2,934.90 |
2,934.90 |
0.0K |
| 11:25 |
2,934.63 |
2,934.63 |
2,933.42 |
2,933.42 |
0.0K |
| 11:26 |
2,933.31 |
2,933.31 |
2,931.06 |
2,931.06 |
0.0K |
| 11:27 |
2,931.24 |
2,932.89 |
2,931.24 |
2,932.89 |
0.0K |
| 11:28 |
2,932.36 |
2,932.49 |
2,931.59 |
2,931.59 |
0.0K |
| 11:29 |
2,931.26 |
2,931.34 |
2,931.10 |
2,931.12 |
0.0K |
| 11:30 |
2,931.19 |
2,931.87 |
2,931.19 |
2,931.87 |
0.0K |
| 11:31 |
2,931.29 |
2,932.19 |
2,930.95 |
2,932.19 |
0.0K |
| 11:32 |
2,931.63 |
2,931.63 |
2,931.00 |
2,931.04 |
0.0K |
| 11:33 |
2,931.21 |
2,931.98 |
2,931.21 |
2,931.89 |
0.0K |
| 11:34 |
2,931.63 |
2,931.99 |
2,931.31 |
2,931.31 |
0.0K |
| 11:35 |
2,931.12 |
2,931.42 |
2,931.08 |
2,931.42 |
0.0K |
| 11:36 |
2,930.85 |
2,930.85 |
2,930.31 |
2,930.31 |
0.0K |
| 11:37 |
2,930.27 |
2,930.27 |
2,929.46 |
2,930.24 |
0.0K |
| 11:38 |
2,929.33 |
2,929.73 |
2,929.33 |
2,929.40 |
0.0K |
| 11:39 |
2,929.68 |
2,929.68 |
2,929.25 |
2,929.66 |
0.0K |
| 11:40 |
2,929.60 |
2,929.60 |
2,928.74 |
2,929.12 |
0.0K |
| 11:41 |
2,929.07 |
2,929.07 |
2,927.77 |
2,927.77 |
0.0K |
| 11:42 |
2,927.55 |
2,928.60 |
2,927.55 |
2,928.37 |
0.0K |
| 11:43 |
2,927.66 |
2,927.66 |
2,926.99 |
2,927.19 |
0.0K |
| 11:44 |
2,927.77 |
2,929.21 |
2,927.77 |
2,929.21 |
0.0K |
| 11:45 |
2,929.24 |
2,929.58 |
2,929.12 |
2,929.12 |
0.0K |
| 11:46 |
2,928.66 |
2,929.82 |
2,928.47 |
2,929.82 |
0.0K |
| 11:47 |
2,929.81 |
2,929.81 |
2,928.17 |
2,928.17 |
0.0K |
| 11:48 |
2,928.30 |
2,928.46 |
2,927.20 |
2,927.20 |
0.0K |
| 11:49 |
2,926.96 |
2,927.43 |
2,926.80 |
2,927.43 |
0.0K |
| 11:50 |
2,927.55 |
2,927.55 |
2,926.41 |
2,926.41 |
0.0K |
| 11:51 |
2,926.87 |
2,927.28 |
2,926.87 |
2,927.16 |
0.0K |
| 11:52 |
2,927.02 |
2,927.26 |
2,925.27 |
2,925.27 |
0.0K |
| 11:53 |
2,925.05 |
2,925.54 |
2,925.05 |
2,925.22 |
0.0K |
| 11:54 |
2,924.68 |
2,925.58 |
2,924.68 |
2,925.36 |
0.0K |
| 11:55 |
2,926.43 |
2,926.97 |
2,926.26 |
2,926.97 |
0.0K |
| 11:56 |
2,927.62 |
2,928.16 |
2,927.62 |
2,928.16 |
0.0K |
| 11:57 |
2,928.63 |
2,928.63 |
2,927.78 |
2,928.10 |
0.0K |
| 11:58 |
2,928.52 |
2,928.70 |
2,928.52 |
2,928.70 |
0.0K |
| 11:59 |
2,928.18 |
2,929.19 |
2,927.96 |
2,929.19 |
0.0K |
| 12:00 |
2,929.33 |
2,931.06 |
2,929.33 |
2,931.06 |
0.0K |
| 12:01 |
2,931.70 |
2,931.70 |
2,930.10 |
2,931.20 |
0.0K |
| 12:02 |
2,930.99 |
2,931.97 |
2,930.99 |
2,931.97 |
0.0K |
| 12:03 |
2,932.23 |
2,933.65 |
2,932.23 |
2,933.65 |
0.0K |
| 12:04 |
2,933.40 |
2,934.28 |
2,932.86 |
2,932.86 |
0.0K |
| 12:05 |
2,931.02 |
2,931.91 |
2,931.02 |
2,931.42 |
0.0K |
| 12:06 |
2,930.53 |
2,930.53 |
2,928.65 |
2,928.65 |
0.0K |
| 12:07 |
2,928.52 |
2,929.01 |
2,928.23 |
2,929.01 |
0.0K |
| 12:08 |
2,928.84 |
2,929.37 |
2,928.53 |
2,928.53 |
0.0K |
| 12:09 |
2,927.94 |
2,927.94 |
2,926.75 |
2,926.75 |
0.0K |
| 12:10 |
2,927.33 |
2,927.82 |
2,927.02 |
2,927.03 |
0.0K |
| 12:11 |
2,927.58 |
2,927.58 |
2,926.23 |
2,926.23 |
0.0K |
| 12:12 |
2,925.50 |
2,926.22 |
2,925.50 |
2,926.18 |
0.0K |
| 12:13 |
2,926.08 |
2,926.80 |
2,925.72 |
2,926.80 |
0.0K |
| 12:14 |
2,927.24 |
2,928.97 |
2,927.24 |
2,928.97 |
0.0K |
| 12:15 |
2,928.84 |
2,929.10 |
2,927.62 |
2,927.62 |
0.0K |
| 12:16 |
2,928.58 |
2,928.58 |
2,927.74 |
2,927.74 |
0.0K |
| 12:17 |
2,927.18 |
2,927.18 |
2,926.77 |
2,926.77 |
0.0K |
| 12:18 |
2,925.93 |
2,926.25 |
2,925.71 |
2,925.71 |
0.0K |
| 12:19 |
2,925.74 |
2,925.81 |
2,925.25 |
2,925.81 |
0.0K |
| 12:20 |
2,925.58 |
2,926.98 |
2,925.58 |
2,926.98 |
0.0K |
| 12:21 |
2,926.62 |
2,926.89 |
2,926.31 |
2,926.89 |
0.0K |
| 12:22 |
2,927.08 |
2,929.29 |
2,927.08 |
2,929.29 |
0.0K |
| 12:23 |
2,928.95 |
2,930.38 |
2,928.95 |
2,929.83 |
0.0K |
| 12:24 |
2,929.47 |
2,930.35 |
2,929.35 |
2,930.35 |
0.0K |
| 12:25 |
2,930.70 |
2,931.80 |
2,930.37 |
2,931.80 |
0.0K |
| 12:26 |
2,931.62 |
2,932.12 |
2,931.19 |
2,931.19 |
0.0K |
| 12:27 |
2,931.00 |
2,932.10 |
2,931.00 |
2,932.10 |
0.0K |
| 12:28 |
2,932.27 |
2,932.27 |
2,931.76 |
2,931.76 |
0.0K |
| 12:29 |
2,931.82 |
2,932.19 |
2,931.82 |
2,932.19 |
0.0K |
| 12:30 |
2,932.50 |
2,932.50 |
2,931.57 |
2,932.29 |
0.0K |
| 12:31 |
2,932.07 |
2,932.16 |
2,931.60 |
2,931.60 |
0.0K |
| 12:32 |
2,931.32 |
2,933.28 |
2,931.32 |
2,933.28 |
0.0K |
| 12:33 |
2,933.50 |
2,935.37 |
2,933.50 |
2,935.37 |
0.0K |
| 12:34 |
2,936.43 |
2,937.39 |
2,936.43 |
2,937.39 |
0.0K |
| 12:35 |
2,937.46 |
2,937.46 |
2,935.55 |
2,935.55 |
0.0K |
| 12:36 |
2,935.94 |
2,936.38 |
2,935.89 |
2,936.38 |
0.0K |
| 12:37 |
2,937.31 |
2,938.42 |
2,937.31 |
2,938.42 |
0.0K |
| 12:38 |
2,938.74 |
2,939.57 |
2,938.74 |
2,939.57 |
0.0K |
| 12:39 |
2,940.05 |
2,940.05 |
2,938.50 |
2,938.50 |
0.0K |
| 12:40 |
2,937.91 |
2,938.17 |
2,937.91 |
2,938.17 |
0.0K |
| 12:41 |
2,938.87 |
2,938.87 |
2,938.07 |
2,938.07 |
0.0K |
| 12:42 |
2,939.39 |
2,939.48 |
2,939.03 |
2,939.48 |
0.0K |
| 12:43 |
2,940.17 |
2,941.67 |
2,940.17 |
2,941.40 |
0.0K |
| 12:44 |
2,941.91 |
2,943.28 |
2,941.91 |
2,943.26 |
0.0K |
| 12:45 |
2,943.46 |
2,944.29 |
2,943.46 |
2,944.29 |
0.0K |
| 12:46 |
2,945.94 |
2,946.18 |
2,945.00 |
2,945.00 |
0.0K |
| 12:47 |
2,945.69 |
2,945.69 |
2,944.26 |
2,944.26 |
0.0K |
| 12:48 |
2,943.79 |
2,944.07 |
2,943.60 |
2,944.07 |
0.0K |
| 12:49 |
2,943.86 |
2,944.03 |
2,943.80 |
2,944.03 |
0.0K |
| 12:50 |
2,944.23 |
2,944.54 |
2,944.23 |
2,944.54 |
0.0K |
| 12:51 |
2,944.61 |
2,944.94 |
2,944.34 |
2,944.34 |
0.0K |
| 12:52 |
2,945.23 |
2,946.30 |
2,945.20 |
2,946.30 |
0.0K |
| 12:53 |
2,946.64 |
2,948.01 |
2,946.64 |
2,948.01 |
0.0K |
| 12:54 |
2,947.72 |
2,948.06 |
2,947.54 |
2,948.06 |
0.0K |
| 12:55 |
2,948.90 |
2,949.40 |
2,948.52 |
2,948.52 |
0.0K |
| 12:56 |
2,947.67 |
2,948.03 |
2,946.65 |
2,946.65 |
0.0K |
| 12:57 |
2,945.90 |
2,945.90 |
2,944.05 |
2,944.05 |
0.0K |
| 12:58 |
2,943.69 |
2,943.69 |
2,939.87 |
2,939.87 |
0.0K |
| 12:59 |
2,939.10 |
2,941.00 |
2,939.10 |
2,941.00 |
0.0K |
| 13:00 |
2,940.51 |
2,941.45 |
2,940.22 |
2,941.45 |
0.0K |
| 13:01 |
2,940.96 |
2,942.71 |
2,940.96 |
2,942.71 |
0.0K |
| 13:02 |
2,942.27 |
2,944.33 |
2,942.27 |
2,944.33 |
0.0K |
| 13:03 |
2,944.25 |
2,946.21 |
2,944.25 |
2,946.21 |
0.0K |
| 13:04 |
2,945.94 |
2,948.71 |
2,945.94 |
2,948.70 |
0.0K |
| 13:05 |
2,948.75 |
2,951.36 |
2,948.75 |
2,951.36 |
0.0K |
| 13:06 |
2,952.24 |
2,952.24 |
2,950.41 |
2,950.41 |
0.0K |
| 13:07 |
2,951.25 |
2,951.77 |
2,951.25 |
2,951.77 |
0.0K |
| 13:08 |
2,951.04 |
2,952.27 |
2,951.04 |
2,951.96 |
0.0K |
| 13:09 |
2,952.36 |
2,952.36 |
2,949.09 |
2,949.09 |
0.0K |
| 13:10 |
2,949.21 |
2,949.92 |
2,949.21 |
2,949.92 |
0.0K |
| 13:11 |
2,950.13 |
2,950.13 |
2,947.05 |
2,947.05 |
0.0K |
| 13:12 |
2,947.38 |
2,949.30 |
2,947.38 |
2,949.30 |
0.0K |
| 13:13 |
2,949.83 |
2,950.09 |
2,949.63 |
2,950.09 |
0.0K |
| 13:14 |
2,949.92 |
2,950.49 |
2,949.92 |
2,950.41 |
0.0K |
| 13:15 |
2,951.09 |
2,951.09 |
2,950.60 |
2,950.60 |
0.0K |
| 13:16 |
2,950.92 |
2,950.98 |
2,950.48 |
2,950.48 |
0.0K |
| 13:17 |
2,950.86 |
2,951.47 |
2,950.43 |
2,950.43 |
0.0K |
| 13:18 |
2,950.61 |
2,951.61 |
2,950.61 |
2,950.81 |
0.0K |
| 13:19 |
2,951.62 |
2,951.62 |
2,950.92 |
2,951.61 |
0.0K |
| 13:20 |
2,951.94 |
2,953.03 |
2,951.94 |
2,953.03 |
0.0K |
| 13:21 |
2,953.62 |
2,953.62 |
2,951.97 |
2,952.21 |
0.0K |
| 13:22 |
2,951.56 |
2,951.56 |
2,950.47 |
2,951.31 |
0.0K |
| 13:23 |
2,951.05 |
2,951.05 |
2,950.76 |
2,950.76 |
0.0K |
| 13:24 |
2,950.29 |
2,950.29 |
2,948.48 |
2,949.01 |
0.0K |
| 13:25 |
2,948.83 |
2,949.30 |
2,948.82 |
2,949.26 |
0.0K |
| 13:26 |
2,948.29 |
2,948.44 |
2,947.55 |
2,947.55 |
0.0K |
| 13:27 |
2,948.12 |
2,949.37 |
2,948.12 |
2,949.37 |
0.0K |
| 13:28 |
2,949.07 |
2,949.30 |
2,948.93 |
2,949.30 |
0.0K |
| 13:29 |
2,949.09 |
2,949.18 |
2,948.83 |
2,948.83 |
0.0K |
| 13:30 |
2,947.88 |
2,948.82 |
2,947.84 |
2,948.82 |
0.0K |
| 13:31 |
2,949.22 |
2,949.22 |
2,947.84 |
2,947.84 |
0.0K |
| 13:32 |
2,947.72 |
2,949.67 |
2,947.72 |
2,949.67 |
0.0K |
| 13:33 |
2,949.46 |
2,949.78 |
2,948.70 |
2,948.70 |
0.0K |
| 13:34 |
2,949.09 |
2,949.53 |
2,949.09 |
2,949.53 |
0.0K |
| 13:35 |
2,949.45 |
2,949.65 |
2,948.95 |
2,949.65 |
0.0K |
| 13:36 |
2,949.58 |
2,950.05 |
2,949.58 |
2,950.05 |
0.0K |
| 13:37 |
2,950.43 |
2,952.41 |
2,950.43 |
2,952.41 |
0.0K |
| 13:38 |
2,953.31 |
2,953.58 |
2,952.76 |
2,952.76 |
0.0K |
| 13:39 |
2,953.58 |
2,954.56 |
2,953.58 |
2,954.56 |
0.0K |
| 13:40 |
2,954.47 |
2,954.98 |
2,954.47 |
2,954.66 |
0.0K |
| 13:41 |
2,954.88 |
2,955.48 |
2,954.42 |
2,955.48 |
0.0K |
| 13:42 |
2,954.59 |
2,954.87 |
2,953.98 |
2,953.98 |
0.0K |
| 13:43 |
2,953.37 |
2,953.88 |
2,953.34 |
2,953.34 |
0.0K |
| 13:44 |
2,951.75 |
2,952.83 |
2,951.75 |
2,952.83 |
0.0K |
| 13:45 |
2,953.25 |
2,953.42 |
2,953.01 |
2,953.27 |
0.0K |
| 13:46 |
2,953.41 |
2,953.76 |
2,953.41 |
2,953.63 |
0.0K |
| 13:47 |
2,953.71 |
2,954.49 |
2,953.71 |
2,954.49 |
0.0K |
| 13:48 |
2,955.37 |
2,955.37 |
2,954.93 |
2,955.01 |
0.0K |
| 13:49 |
2,955.40 |
2,955.40 |
2,954.05 |
2,954.05 |
0.0K |
| 13:50 |
2,954.03 |
2,954.39 |
2,953.40 |
2,954.39 |
0.0K |
| 13:51 |
2,954.81 |
2,954.90 |
2,954.40 |
2,954.40 |
0.0K |
| 13:52 |
2,954.67 |
2,955.92 |
2,954.67 |
2,955.66 |
0.0K |
| 13:53 |
2,955.56 |
2,956.02 |
2,955.50 |
2,955.98 |
0.0K |
| 13:54 |
2,956.59 |
2,956.59 |
2,956.48 |
2,956.48 |
0.0K |
| 13:55 |
2,956.32 |
2,956.34 |
2,956.25 |
2,956.34 |
0.0K |
| 13:56 |
2,956.01 |
2,956.54 |
2,956.01 |
2,956.45 |
0.0K |
| 13:57 |
2,956.04 |
2,956.04 |
2,954.92 |
2,955.53 |
0.0K |
| 13:58 |
2,955.68 |
2,956.51 |
2,955.68 |
2,956.51 |
0.0K |
| 13:59 |
2,956.65 |
2,956.85 |
2,956.65 |
2,956.69 |
0.0K |
| 14:00 |
2,956.67 |
2,957.27 |
2,956.47 |
2,957.27 |
0.0K |
| 14:01 |
2,957.51 |
2,958.32 |
2,957.51 |
2,958.32 |
0.0K |
| 14:02 |
2,958.36 |
2,958.74 |
2,958.33 |
2,958.74 |
0.0K |
| 14:03 |
2,959.35 |
2,959.35 |
2,958.21 |
2,958.21 |
0.0K |
| 14:04 |
2,958.06 |
2,958.06 |
2,957.43 |
2,957.90 |
0.0K |
| 14:05 |
2,957.75 |
2,957.75 |
2,957.53 |
2,957.53 |
0.0K |
| 14:06 |
2,956.81 |
2,956.81 |
2,955.40 |
2,955.40 |
0.0K |
| 14:07 |
2,955.03 |
2,955.03 |
2,954.05 |
2,954.05 |
0.0K |
| 14:08 |
2,953.57 |
2,954.15 |
2,953.57 |
2,954.15 |
0.0K |
| 14:09 |
2,954.22 |
2,954.22 |
2,953.21 |
2,953.21 |
0.0K |
| 14:10 |
2,953.26 |
2,954.08 |
2,953.26 |
2,954.08 |
0.0K |
| 14:11 |
2,954.48 |
2,955.43 |
2,954.48 |
2,955.43 |
0.0K |
| 14:12 |
2,955.13 |
2,955.47 |
2,954.87 |
2,955.47 |
0.0K |
| 14:13 |
2,954.53 |
2,956.43 |
2,954.53 |
2,956.27 |
0.0K |
| 14:14 |
2,955.58 |
2,955.99 |
2,955.09 |
2,955.09 |
0.0K |
| 14:15 |
2,955.68 |
2,956.13 |
2,955.68 |
2,956.02 |
0.0K |
| 14:16 |
2,956.32 |
2,957.13 |
2,956.32 |
2,957.06 |
0.0K |
| 14:17 |
2,957.19 |
2,957.76 |
2,956.53 |
2,956.53 |
0.0K |
| 14:18 |
2,956.72 |
2,957.06 |
2,956.72 |
2,957.06 |
0.0K |
| 14:19 |
2,957.51 |
2,958.74 |
2,957.51 |
2,958.74 |
0.0K |
| 14:20 |
2,958.66 |
2,959.75 |
2,958.66 |
2,959.74 |
0.0K |
| 14:21 |
2,959.76 |
2,959.79 |
2,959.65 |
2,959.65 |
0.0K |
| 14:22 |
2,959.71 |
2,961.05 |
2,959.71 |
2,961.05 |
0.0K |
| 14:23 |
2,961.69 |
2,962.96 |
2,961.69 |
2,962.96 |
0.0K |
| 14:24 |
2,963.04 |
2,963.04 |
2,962.29 |
2,962.63 |
0.0K |
| 14:25 |
2,962.75 |
2,962.75 |
2,961.92 |
2,961.92 |
0.0K |
| 14:26 |
2,961.63 |
2,961.63 |
2,959.20 |
2,959.20 |
0.0K |
| 14:27 |
2,959.66 |
2,960.12 |
2,959.15 |
2,960.12 |
0.0K |
| 14:28 |
2,960.34 |
2,960.34 |
2,959.28 |
2,959.28 |
0.0K |
| 14:29 |
2,959.66 |
2,961.18 |
2,959.66 |
2,961.18 |
0.0K |
| 14:30 |
2,960.99 |
2,961.23 |
2,960.74 |
2,961.23 |
0.0K |
| 14:31 |
2,961.27 |
2,961.84 |
2,961.04 |
2,961.04 |
0.0K |
| 14:32 |
2,961.38 |
2,962.51 |
2,961.38 |
2,962.51 |
0.0K |
| 14:33 |
2,962.13 |
2,962.13 |
2,960.74 |
2,960.74 |
0.0K |
| 14:34 |
2,960.88 |
2,960.88 |
2,960.10 |
2,960.43 |
0.0K |
| 14:35 |
2,960.59 |
2,961.08 |
2,960.59 |
2,960.87 |
0.0K |
| 14:36 |
2,960.56 |
2,960.56 |
2,958.85 |
2,959.01 |
0.0K |
| 14:37 |
2,959.41 |
2,960.51 |
2,959.41 |
2,960.51 |
0.0K |
| 14:38 |
2,960.58 |
2,961.77 |
2,960.58 |
2,961.77 |
0.0K |
| 14:39 |
2,962.03 |
2,962.03 |
2,960.66 |
2,960.66 |
0.0K |
| 14:40 |
2,960.80 |
2,960.97 |
2,960.34 |
2,960.93 |
0.0K |
| 14:41 |
2,961.15 |
2,961.15 |
2,960.71 |
2,961.14 |
0.0K |
| 14:42 |
2,960.96 |
2,961.30 |
2,959.88 |
2,959.88 |
0.0K |
| 14:43 |
2,960.05 |
2,960.05 |
2,959.15 |
2,959.15 |
0.0K |
| 14:44 |
2,958.35 |
2,958.35 |
2,957.75 |
2,957.98 |
0.0K |
| 14:45 |
2,957.65 |
2,957.65 |
2,955.74 |
2,955.74 |
0.0K |
| 14:46 |
2,956.29 |
2,957.18 |
2,956.29 |
2,957.18 |
0.0K |
| 14:47 |
2,957.24 |
2,957.24 |
2,956.48 |
2,956.48 |
0.0K |
| 14:48 |
2,956.76 |
2,956.76 |
2,956.47 |
2,956.47 |
0.0K |
| 14:49 |
2,956.41 |
2,956.68 |
2,956.39 |
2,956.39 |
0.0K |
| 14:50 |
2,955.72 |
2,955.72 |
2,954.99 |
2,955.42 |
0.0K |
| 14:51 |
2,956.12 |
2,956.57 |
2,956.12 |
2,956.24 |
0.0K |
| 14:52 |
2,956.32 |
2,956.73 |
2,956.32 |
2,956.37 |
0.0K |
| 14:53 |
2,956.19 |
2,956.79 |
2,956.19 |
2,956.32 |
0.0K |
| 14:54 |
2,956.68 |
2,956.68 |
2,955.96 |
2,956.34 |
0.0K |
| 14:55 |
2,956.41 |
2,957.07 |
2,956.41 |
2,957.07 |
0.0K |
| 14:56 |
2,956.74 |
2,957.27 |
2,956.74 |
2,957.27 |
0.0K |
| 14:57 |
2,956.72 |
2,957.56 |
2,956.72 |
2,957.56 |
0.0K |
| 14:58 |
2,957.77 |
2,957.82 |
2,957.03 |
2,957.20 |
0.0K |
| 14:59 |
2,957.02 |
2,957.02 |
2,955.94 |
2,955.94 |
0.0K |
| 15:00 |
2,956.29 |
2,956.29 |
2,955.72 |
2,955.72 |
0.0K |
| 15:01 |
2,955.22 |
2,956.58 |
2,955.22 |
2,956.58 |
0.0K |
| 15:02 |
2,956.20 |
2,956.65 |
2,956.03 |
2,956.61 |
0.0K |
| 15:03 |
2,956.37 |
2,956.37 |
2,955.48 |
2,955.53 |
0.0K |
| 15:04 |
2,955.59 |
2,956.45 |
2,955.59 |
2,956.07 |
0.0K |
| 15:05 |
2,956.04 |
2,956.87 |
2,956.04 |
2,956.87 |
0.0K |
| 15:06 |
2,956.61 |
2,957.16 |
2,956.61 |
2,957.02 |
0.0K |
| 15:07 |
2,957.56 |
2,957.81 |
2,957.56 |
2,957.69 |
0.0K |
| 15:08 |
2,957.86 |
2,959.53 |
2,957.86 |
2,959.53 |
0.0K |
| 15:09 |
2,959.63 |
2,960.12 |
2,959.63 |
2,960.12 |
0.0K |
| 15:10 |
2,960.30 |
2,960.30 |
2,959.77 |
2,960.27 |
0.0K |
| 15:11 |
2,960.17 |
2,961.14 |
2,960.01 |
2,961.14 |
0.0K |
| 15:12 |
2,960.55 |
2,960.58 |
2,960.43 |
2,960.43 |
0.0K |
| 15:13 |
2,960.79 |
2,960.79 |
2,959.39 |
2,959.39 |
0.0K |
| 15:14 |
2,959.18 |
2,959.21 |
2,958.73 |
2,958.73 |
0.0K |
| 15:15 |
2,958.84 |
2,958.84 |
2,956.06 |
2,956.06 |
0.0K |
| 15:16 |
2,955.71 |
2,957.58 |
2,955.71 |
2,957.58 |
0.0K |
| 15:17 |
2,957.74 |
2,957.74 |
2,956.95 |
2,957.36 |
0.0K |
| 15:18 |
2,957.72 |
2,958.89 |
2,957.61 |
2,958.89 |
0.0K |
| 15:19 |
2,959.22 |
2,960.93 |
2,959.22 |
2,960.78 |
0.0K |
| 15:20 |
2,960.54 |
2,960.54 |
2,958.94 |
2,959.32 |
0.0K |
| 15:21 |
2,958.70 |
2,958.91 |
2,958.34 |
2,958.34 |
0.0K |
| 15:22 |
2,958.83 |
2,958.83 |
2,957.35 |
2,957.35 |
0.0K |
| 15:23 |
2,957.73 |
2,958.08 |
2,957.73 |
2,958.08 |
0.0K |
| 15:24 |
2,957.96 |
2,957.96 |
2,957.23 |
2,957.23 |
0.0K |
| 15:25 |
2,957.71 |
2,958.12 |
2,957.71 |
2,958.12 |
0.0K |
| 15:26 |
2,957.76 |
2,958.42 |
2,957.76 |
2,958.42 |
0.0K |
| 15:27 |
2,958.49 |
2,958.73 |
2,958.49 |
2,958.66 |
0.0K |
| 15:28 |
2,958.99 |
2,958.99 |
2,958.32 |
2,958.32 |
0.0K |
| 15:29 |
2,958.64 |
2,959.62 |
2,958.64 |
2,959.62 |
0.0K |
| 15:30 |
2,959.06 |
2,959.06 |
2,958.71 |
2,958.91 |
0.0K |
| 15:31 |
2,959.88 |
2,959.88 |
2,958.89 |
2,958.89 |
0.0K |
| 15:32 |
2,958.97 |
2,958.97 |
2,958.04 |
2,958.04 |
0.0K |
| 15:33 |
2,957.24 |
2,958.16 |
2,957.24 |
2,957.86 |
0.0K |
| 15:34 |
2,957.95 |
2,959.05 |
2,957.95 |
2,959.05 |
0.0K |
| 15:35 |
2,959.06 |
2,959.06 |
2,958.02 |
2,958.02 |
0.0K |
| 15:36 |
2,957.77 |
2,957.77 |
2,956.33 |
2,956.33 |
0.0K |
| 15:37 |
2,956.20 |
2,956.52 |
2,955.16 |
2,955.16 |
0.0K |
| 15:38 |
2,953.98 |
2,954.50 |
2,953.46 |
2,953.46 |
0.0K |
| 15:39 |
2,952.26 |
2,952.74 |
2,951.68 |
2,952.74 |
0.0K |
| 15:40 |
2,952.72 |
2,952.72 |
2,950.80 |
2,951.22 |
0.0K |
| 15:41 |
2,950.92 |
2,951.06 |
2,950.61 |
2,950.88 |
0.0K |
| 15:42 |
2,951.23 |
2,951.45 |
2,950.13 |
2,951.45 |
0.0K |
| 15:43 |
2,951.73 |
2,954.07 |
2,951.73 |
2,954.07 |
0.0K |
| 15:44 |
2,953.78 |
2,954.95 |
2,953.78 |
2,954.95 |
0.0K |
| 15:45 |
2,954.65 |
2,955.69 |
2,954.65 |
2,955.69 |
0.0K |
| 15:46 |
2,955.61 |
2,956.40 |
2,955.61 |
2,956.00 |
0.0K |
| 15:47 |
2,955.48 |
2,956.46 |
2,955.48 |
2,956.46 |
0.0K |
| 15:48 |
2,956.56 |
2,957.62 |
2,956.56 |
2,957.62 |
0.0K |
| 15:49 |
2,958.02 |
2,958.92 |
2,958.02 |
2,958.92 |
0.0K |
| 15:50 |
2,958.83 |
2,958.83 |
2,956.39 |
2,956.39 |
0.0K |
| 15:51 |
2,956.86 |
2,956.96 |
2,956.72 |
2,956.72 |
0.0K |
| 15:52 |
2,956.24 |
2,957.88 |
2,956.24 |
2,957.39 |
0.0K |
| 15:53 |
2,957.22 |
2,957.22 |
2,955.73 |
2,956.15 |
0.0K |
| 15:54 |
2,956.08 |
2,958.99 |
2,956.08 |
2,958.99 |
0.0K |
| 15:55 |
2,960.50 |
2,962.94 |
2,960.50 |
2,962.61 |
0.0K |
| 15:56 |
2,961.96 |
2,961.96 |
2,960.55 |
2,960.62 |
0.0K |
| 15:57 |
2,960.34 |
2,960.60 |
2,960.23 |
2,960.31 |
0.0K |
| 15:58 |
2,960.37 |
2,960.40 |
2,959.95 |
2,959.95 |
0.0K |
| 15:59 |
2,960.71 |
2,960.71 |
2,959.60 |
2,959.60 |
0.0K |
| 16:00 |
2,958.67 |
2,959.04 |
2,958.67 |
2,958.89 |
0.0K |
| 16:01 |
2,958.95 |
2,959.03 |
2,958.95 |
2,959.03 |
0.0K |
| 16:02 |
2,959.03 |
2,959.03 |
2,958.96 |
2,958.96 |
0.0K |
| 16:03 |
2,958.97 |
2,958.97 |
2,958.79 |
2,958.79 |
0.0K |
| 16:04 |
2,958.79 |
2,958.93 |
2,958.63 |
2,958.93 |
0.0K |
| 16:05 |
2,958.96 |
2,959.07 |
2,958.96 |
2,959.07 |
0.0K |
| 16:06 |
2,959.04 |
2,959.06 |
2,959.04 |
2,959.06 |
0.0K |
| 16:07 |
2,959.05 |
2,959.14 |
2,959.01 |
2,959.14 |
0.0K |
| 16:08 |
2,959.11 |
2,959.18 |
2,959.07 |
2,959.18 |
0.0K |
| 16:09 |
2,959.24 |
2,959.26 |
2,959.06 |
2,959.06 |
0.0K |
| 16:10 |
2,959.15 |
2,959.37 |
2,959.15 |
2,959.36 |
0.0K |
| 16:11 |
2,959.33 |
2,959.44 |
2,959.33 |
2,959.43 |
0.0K |
| 16:12 |
2,959.25 |
2,959.38 |
2,959.25 |
2,959.38 |
0.0K |
| 16:13 |
2,959.34 |
2,959.45 |
2,959.32 |
2,959.43 |
0.0K |
| 16:14 |
2,959.48 |
2,959.48 |
2,959.36 |
2,959.41 |
0.0K |
| 16:15 |
2,959.39 |
2,959.39 |
2,959.39 |
2,959.39 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|