| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,933.14 |
2,935.10 |
2,933.14 |
2,935.10 |
0.0K |
| 09:32 |
2,934.85 |
2,934.85 |
2,931.36 |
2,931.95 |
0.0K |
| 09:33 |
2,931.48 |
2,931.48 |
2,929.26 |
2,929.26 |
0.0K |
| 09:34 |
2,927.86 |
2,928.82 |
2,927.86 |
2,928.82 |
0.0K |
| 09:35 |
2,929.45 |
2,932.96 |
2,929.45 |
2,932.96 |
0.0K |
| 09:36 |
2,933.47 |
2,933.47 |
2,930.89 |
2,930.89 |
0.0K |
| 09:37 |
2,931.53 |
2,931.53 |
2,931.06 |
2,931.53 |
0.0K |
| 09:38 |
2,931.98 |
2,932.96 |
2,931.88 |
2,932.96 |
0.0K |
| 09:39 |
2,932.43 |
2,933.49 |
2,932.04 |
2,933.49 |
0.0K |
| 09:40 |
2,933.59 |
2,934.50 |
2,932.44 |
2,934.50 |
0.0K |
| 09:41 |
2,935.46 |
2,936.34 |
2,934.93 |
2,934.93 |
0.0K |
| 09:42 |
2,934.87 |
2,935.92 |
2,934.87 |
2,935.92 |
0.0K |
| 09:43 |
2,935.82 |
2,936.37 |
2,935.52 |
2,935.52 |
0.0K |
| 09:44 |
2,935.90 |
2,936.93 |
2,935.90 |
2,936.54 |
0.0K |
| 09:45 |
2,936.83 |
2,937.31 |
2,936.47 |
2,936.47 |
0.0K |
| 09:46 |
2,936.51 |
2,937.02 |
2,935.75 |
2,935.75 |
0.0K |
| 09:47 |
2,935.41 |
2,935.41 |
2,932.65 |
2,932.65 |
0.0K |
| 09:48 |
2,933.70 |
2,933.70 |
2,932.37 |
2,932.75 |
0.0K |
| 09:49 |
2,933.03 |
2,934.82 |
2,932.63 |
2,934.82 |
0.0K |
| 09:50 |
2,934.91 |
2,935.50 |
2,934.71 |
2,934.89 |
0.0K |
| 09:51 |
2,935.25 |
2,935.59 |
2,935.03 |
2,935.18 |
0.0K |
| 09:52 |
2,932.52 |
2,932.54 |
2,932.00 |
2,932.54 |
0.0K |
| 09:53 |
2,932.17 |
2,932.17 |
2,931.00 |
2,931.00 |
0.0K |
| 09:54 |
2,930.83 |
2,930.83 |
2,929.06 |
2,929.44 |
0.0K |
| 09:55 |
2,930.02 |
2,931.07 |
2,930.02 |
2,930.52 |
0.0K |
| 09:56 |
2,932.11 |
2,933.21 |
2,931.21 |
2,933.21 |
0.0K |
| 09:57 |
2,932.71 |
2,933.37 |
2,932.71 |
2,932.95 |
0.0K |
| 09:58 |
2,933.05 |
2,934.14 |
2,933.03 |
2,933.37 |
0.0K |
| 09:59 |
2,933.60 |
2,933.60 |
2,931.61 |
2,931.70 |
0.0K |
| 10:00 |
2,931.28 |
2,931.28 |
2,928.37 |
2,928.81 |
0.0K |
| 10:01 |
2,930.30 |
2,930.30 |
2,928.46 |
2,928.46 |
0.0K |
| 10:02 |
2,928.33 |
2,928.33 |
2,926.96 |
2,926.96 |
0.0K |
| 10:03 |
2,927.38 |
2,928.53 |
2,927.35 |
2,927.35 |
0.0K |
| 10:04 |
2,926.95 |
2,926.95 |
2,926.02 |
2,926.33 |
0.0K |
| 10:05 |
2,926.46 |
2,927.06 |
2,925.96 |
2,925.96 |
0.0K |
| 10:06 |
2,926.53 |
2,926.53 |
2,925.52 |
2,925.89 |
0.0K |
| 10:07 |
2,926.28 |
2,927.28 |
2,926.28 |
2,926.77 |
0.0K |
| 10:08 |
2,926.92 |
2,926.92 |
2,925.80 |
2,926.38 |
0.0K |
| 10:09 |
2,926.41 |
2,927.22 |
2,926.41 |
2,926.56 |
0.0K |
| 10:10 |
2,926.02 |
2,926.20 |
2,925.22 |
2,926.20 |
0.0K |
| 10:11 |
2,926.20 |
2,927.76 |
2,926.04 |
2,926.04 |
0.0K |
| 10:12 |
2,926.88 |
2,927.83 |
2,926.88 |
2,927.83 |
0.0K |
| 10:13 |
2,928.37 |
2,928.37 |
2,927.54 |
2,927.60 |
0.0K |
| 10:14 |
2,927.23 |
2,927.56 |
2,927.23 |
2,927.30 |
0.0K |
| 10:15 |
2,927.63 |
2,929.24 |
2,927.63 |
2,929.24 |
0.0K |
| 10:16 |
2,928.84 |
2,928.84 |
2,928.11 |
2,928.11 |
0.0K |
| 10:17 |
2,928.02 |
2,928.27 |
2,926.67 |
2,926.67 |
0.0K |
| 10:18 |
2,926.72 |
2,926.82 |
2,926.51 |
2,926.82 |
0.0K |
| 10:19 |
2,926.03 |
2,926.03 |
2,925.11 |
2,925.77 |
0.0K |
| 10:20 |
2,925.66 |
2,925.66 |
2,925.31 |
2,925.31 |
0.0K |
| 10:21 |
2,925.17 |
2,926.39 |
2,924.38 |
2,926.19 |
0.0K |
| 10:22 |
2,925.61 |
2,925.61 |
2,924.44 |
2,924.62 |
0.0K |
| 10:23 |
2,924.67 |
2,927.63 |
2,924.67 |
2,927.63 |
0.0K |
| 10:24 |
2,927.14 |
2,927.14 |
2,926.23 |
2,927.11 |
0.0K |
| 10:25 |
2,927.45 |
2,928.03 |
2,927.45 |
2,927.72 |
0.0K |
| 10:26 |
2,927.87 |
2,927.87 |
2,926.89 |
2,926.96 |
0.0K |
| 10:27 |
2,926.32 |
2,926.83 |
2,926.32 |
2,926.34 |
0.0K |
| 10:28 |
2,925.64 |
2,925.64 |
2,925.24 |
2,925.24 |
0.0K |
| 10:29 |
2,925.58 |
2,925.58 |
2,924.38 |
2,925.01 |
0.0K |
| 10:30 |
2,925.02 |
2,925.02 |
2,923.81 |
2,924.14 |
0.0K |
| 10:31 |
2,924.90 |
2,926.52 |
2,924.90 |
2,925.01 |
0.0K |
| 10:32 |
2,924.83 |
2,925.05 |
2,923.77 |
2,923.77 |
0.0K |
| 10:33 |
2,923.90 |
2,923.90 |
2,923.39 |
2,923.39 |
0.0K |
| 10:34 |
2,923.37 |
2,923.37 |
2,921.87 |
2,922.58 |
0.0K |
| 10:35 |
2,922.34 |
2,922.34 |
2,921.58 |
2,921.58 |
0.0K |
| 10:36 |
2,921.64 |
2,922.85 |
2,921.64 |
2,922.85 |
0.0K |
| 10:37 |
2,922.13 |
2,923.88 |
2,922.13 |
2,923.88 |
0.0K |
| 10:38 |
2,923.32 |
2,924.87 |
2,923.32 |
2,924.87 |
0.0K |
| 10:39 |
2,924.98 |
2,924.98 |
2,923.29 |
2,923.29 |
0.0K |
| 10:40 |
2,923.34 |
2,923.34 |
2,922.45 |
2,923.13 |
0.0K |
| 10:41 |
2,922.90 |
2,923.33 |
2,922.73 |
2,922.73 |
0.0K |
| 10:42 |
2,922.37 |
2,922.37 |
2,922.14 |
2,922.36 |
0.0K |
| 10:43 |
2,922.59 |
2,922.96 |
2,921.40 |
2,922.96 |
0.0K |
| 10:44 |
2,922.77 |
2,922.77 |
2,921.81 |
2,922.09 |
0.0K |
| 10:45 |
2,922.03 |
2,922.03 |
2,920.57 |
2,920.57 |
0.0K |
| 10:46 |
2,921.19 |
2,921.19 |
2,920.73 |
2,920.99 |
0.0K |
| 10:47 |
2,920.61 |
2,921.03 |
2,919.94 |
2,921.03 |
0.0K |
| 10:48 |
2,921.88 |
2,923.64 |
2,921.88 |
2,923.64 |
0.0K |
| 10:49 |
2,923.35 |
2,923.35 |
2,921.16 |
2,921.16 |
0.0K |
| 10:50 |
2,922.00 |
2,922.13 |
2,921.46 |
2,921.46 |
0.0K |
| 10:51 |
2,920.98 |
2,920.98 |
2,920.25 |
2,920.38 |
0.0K |
| 10:52 |
2,920.40 |
2,920.40 |
2,919.11 |
2,919.11 |
0.0K |
| 10:53 |
2,919.03 |
2,919.16 |
2,918.62 |
2,918.62 |
0.0K |
| 10:54 |
2,918.88 |
2,918.88 |
2,917.95 |
2,918.38 |
0.0K |
| 10:55 |
2,918.20 |
2,918.20 |
2,916.90 |
2,916.90 |
0.0K |
| 10:56 |
2,917.09 |
2,917.85 |
2,916.91 |
2,916.91 |
0.0K |
| 10:57 |
2,917.47 |
2,917.47 |
2,916.69 |
2,916.86 |
0.0K |
| 10:58 |
2,917.51 |
2,917.78 |
2,916.95 |
2,917.78 |
0.0K |
| 10:59 |
2,918.35 |
2,919.30 |
2,918.35 |
2,919.12 |
0.0K |
| 11:00 |
2,919.65 |
2,921.73 |
2,919.65 |
2,920.50 |
0.0K |
| 11:01 |
2,921.00 |
2,922.91 |
2,921.00 |
2,922.85 |
0.0K |
| 11:02 |
2,922.62 |
2,922.62 |
2,921.34 |
2,921.93 |
0.0K |
| 11:03 |
2,922.93 |
2,923.06 |
2,922.43 |
2,922.43 |
0.0K |
| 11:04 |
2,923.20 |
2,923.20 |
2,921.81 |
2,922.77 |
0.0K |
| 11:05 |
2,922.20 |
2,922.72 |
2,921.93 |
2,921.93 |
0.0K |
| 11:06 |
2,921.48 |
2,922.74 |
2,921.47 |
2,922.74 |
0.0K |
| 11:07 |
2,923.53 |
2,923.94 |
2,923.21 |
2,923.64 |
0.0K |
| 11:08 |
2,923.77 |
2,923.86 |
2,922.50 |
2,922.50 |
0.0K |
| 11:09 |
2,922.83 |
2,924.32 |
2,922.83 |
2,924.32 |
0.0K |
| 11:10 |
2,924.30 |
2,924.30 |
2,923.51 |
2,923.76 |
0.0K |
| 11:11 |
2,923.42 |
2,923.42 |
2,922.51 |
2,922.51 |
0.0K |
| 11:12 |
2,922.40 |
2,923.49 |
2,922.40 |
2,923.49 |
0.0K |
| 11:13 |
2,923.72 |
2,924.55 |
2,923.72 |
2,924.55 |
0.0K |
| 11:14 |
2,924.00 |
2,924.52 |
2,923.73 |
2,924.52 |
0.0K |
| 11:15 |
2,924.20 |
2,924.20 |
2,923.42 |
2,923.96 |
0.0K |
| 11:16 |
2,923.74 |
2,923.74 |
2,922.93 |
2,922.93 |
0.0K |
| 11:17 |
2,922.84 |
2,924.31 |
2,922.84 |
2,924.31 |
0.0K |
| 11:18 |
2,924.08 |
2,924.08 |
2,922.88 |
2,922.88 |
0.0K |
| 11:19 |
2,922.33 |
2,922.33 |
2,921.12 |
2,921.17 |
0.0K |
| 11:20 |
2,921.26 |
2,921.59 |
2,920.96 |
2,921.59 |
0.0K |
| 11:21 |
2,921.22 |
2,921.22 |
2,920.88 |
2,920.88 |
0.0K |
| 11:22 |
2,921.13 |
2,922.90 |
2,921.13 |
2,922.90 |
0.0K |
| 11:23 |
2,922.81 |
2,923.97 |
2,922.81 |
2,923.97 |
0.0K |
| 11:24 |
2,923.82 |
2,924.35 |
2,923.82 |
2,924.35 |
0.0K |
| 11:25 |
2,923.83 |
2,924.22 |
2,923.22 |
2,924.22 |
0.0K |
| 11:26 |
2,923.96 |
2,923.96 |
2,922.76 |
2,923.68 |
0.0K |
| 11:27 |
2,923.38 |
2,923.41 |
2,923.24 |
2,923.24 |
0.0K |
| 11:28 |
2,922.85 |
2,923.28 |
2,922.53 |
2,923.28 |
0.0K |
| 11:29 |
2,923.09 |
2,923.67 |
2,923.09 |
2,923.67 |
0.0K |
| 11:30 |
2,923.91 |
2,925.19 |
2,923.91 |
2,925.19 |
0.0K |
| 11:31 |
2,925.01 |
2,925.79 |
2,925.01 |
2,925.79 |
0.0K |
| 11:32 |
2,926.08 |
2,926.79 |
2,925.84 |
2,926.79 |
0.0K |
| 11:33 |
2,926.66 |
2,926.66 |
2,925.51 |
2,926.54 |
0.0K |
| 11:34 |
2,927.01 |
2,927.73 |
2,927.01 |
2,927.73 |
0.0K |
| 11:35 |
2,927.28 |
2,927.75 |
2,926.86 |
2,927.75 |
0.0K |
| 11:36 |
2,928.08 |
2,928.42 |
2,927.94 |
2,927.94 |
0.0K |
| 11:37 |
2,928.24 |
2,929.08 |
2,928.24 |
2,928.41 |
0.0K |
| 11:38 |
2,927.73 |
2,927.77 |
2,927.51 |
2,927.71 |
0.0K |
| 11:39 |
2,927.65 |
2,927.65 |
2,925.84 |
2,925.84 |
0.0K |
| 11:40 |
2,925.73 |
2,925.84 |
2,925.01 |
2,925.29 |
0.0K |
| 11:41 |
2,925.03 |
2,925.03 |
2,922.77 |
2,922.77 |
0.0K |
| 11:42 |
2,922.71 |
2,922.71 |
2,921.69 |
2,922.03 |
0.0K |
| 11:43 |
2,921.48 |
2,922.11 |
2,920.81 |
2,920.81 |
0.0K |
| 11:44 |
2,920.83 |
2,920.94 |
2,919.53 |
2,919.53 |
0.0K |
| 11:45 |
2,919.93 |
2,920.66 |
2,919.93 |
2,920.66 |
0.0K |
| 11:46 |
2,920.75 |
2,922.03 |
2,920.75 |
2,922.03 |
0.0K |
| 11:47 |
2,922.08 |
2,922.93 |
2,922.08 |
2,922.93 |
0.0K |
| 11:48 |
2,923.12 |
2,923.96 |
2,923.12 |
2,923.96 |
0.0K |
| 11:49 |
2,923.80 |
2,923.84 |
2,923.06 |
2,923.84 |
0.0K |
| 11:50 |
2,923.94 |
2,923.94 |
2,922.36 |
2,922.36 |
0.0K |
| 11:51 |
2,922.16 |
2,922.46 |
2,922.13 |
2,922.46 |
0.0K |
| 11:52 |
2,922.49 |
2,922.52 |
2,921.81 |
2,921.81 |
0.0K |
| 11:53 |
2,921.59 |
2,922.08 |
2,921.59 |
2,922.08 |
0.0K |
| 11:54 |
2,921.84 |
2,922.53 |
2,921.84 |
2,922.51 |
0.0K |
| 11:55 |
2,922.27 |
2,922.27 |
2,921.47 |
2,921.47 |
0.0K |
| 11:56 |
2,921.86 |
2,921.86 |
2,920.26 |
2,920.26 |
0.0K |
| 11:57 |
2,919.91 |
2,920.59 |
2,919.91 |
2,920.59 |
0.0K |
| 11:58 |
2,920.78 |
2,920.81 |
2,919.51 |
2,919.51 |
0.0K |
| 11:59 |
2,919.58 |
2,920.27 |
2,919.58 |
2,920.27 |
0.0K |
| 12:00 |
2,919.96 |
2,920.40 |
2,919.96 |
2,919.99 |
0.0K |
| 12:01 |
2,919.99 |
2,921.38 |
2,919.99 |
2,921.38 |
0.0K |
| 12:02 |
2,921.24 |
2,921.65 |
2,921.06 |
2,921.06 |
0.0K |
| 12:03 |
2,920.89 |
2,920.89 |
2,919.82 |
2,920.05 |
0.0K |
| 12:04 |
2,919.71 |
2,920.25 |
2,919.41 |
2,919.41 |
0.0K |
| 12:05 |
2,918.59 |
2,918.59 |
2,918.29 |
2,918.29 |
0.0K |
| 12:06 |
2,919.11 |
2,919.38 |
2,918.97 |
2,918.97 |
0.0K |
| 12:07 |
2,919.34 |
2,919.90 |
2,918.76 |
2,918.76 |
0.0K |
| 12:08 |
2,918.91 |
2,919.46 |
2,918.28 |
2,918.28 |
0.0K |
| 12:09 |
2,918.18 |
2,918.57 |
2,918.18 |
2,918.57 |
0.0K |
| 12:10 |
2,918.51 |
2,918.91 |
2,918.51 |
2,918.85 |
0.0K |
| 12:11 |
2,918.85 |
2,919.54 |
2,918.85 |
2,919.32 |
0.0K |
| 12:12 |
2,919.82 |
2,919.88 |
2,919.72 |
2,919.78 |
0.0K |
| 12:13 |
2,919.57 |
2,920.30 |
2,919.57 |
2,920.30 |
0.0K |
| 12:14 |
2,920.45 |
2,921.19 |
2,920.45 |
2,921.19 |
0.0K |
| 12:15 |
2,921.64 |
2,921.64 |
2,920.51 |
2,920.51 |
0.0K |
| 12:16 |
2,919.93 |
2,919.93 |
2,919.38 |
2,919.38 |
0.0K |
| 12:17 |
2,918.61 |
2,918.61 |
2,918.07 |
2,918.07 |
0.0K |
| 12:18 |
2,918.21 |
2,918.60 |
2,916.51 |
2,916.51 |
0.0K |
| 12:19 |
2,916.71 |
2,917.44 |
2,916.71 |
2,917.38 |
0.0K |
| 12:20 |
2,917.07 |
2,917.29 |
2,917.07 |
2,917.23 |
0.0K |
| 12:21 |
2,916.98 |
2,917.09 |
2,916.74 |
2,917.09 |
0.0K |
| 12:22 |
2,916.96 |
2,916.96 |
2,916.12 |
2,916.64 |
0.0K |
| 12:23 |
2,916.62 |
2,916.62 |
2,915.12 |
2,915.12 |
0.0K |
| 12:24 |
2,915.10 |
2,916.75 |
2,915.10 |
2,916.75 |
0.0K |
| 12:25 |
2,916.84 |
2,917.26 |
2,916.84 |
2,917.06 |
0.0K |
| 12:26 |
2,917.91 |
2,917.91 |
2,917.29 |
2,917.45 |
0.0K |
| 12:27 |
2,917.27 |
2,917.31 |
2,916.91 |
2,917.10 |
0.0K |
| 12:28 |
2,917.16 |
2,918.29 |
2,917.16 |
2,918.29 |
0.0K |
| 12:29 |
2,918.72 |
2,918.92 |
2,918.22 |
2,918.92 |
0.0K |
| 12:30 |
2,919.20 |
2,919.66 |
2,918.98 |
2,919.66 |
0.0K |
| 12:31 |
2,920.66 |
2,920.66 |
2,920.11 |
2,920.17 |
0.0K |
| 12:32 |
2,921.40 |
2,922.07 |
2,921.40 |
2,921.56 |
0.0K |
| 12:33 |
2,921.70 |
2,922.33 |
2,921.37 |
2,922.33 |
0.0K |
| 12:34 |
2,923.29 |
2,923.72 |
2,922.94 |
2,922.94 |
0.0K |
| 12:35 |
2,923.60 |
2,923.60 |
2,921.34 |
2,921.34 |
0.0K |
| 12:36 |
2,921.05 |
2,921.05 |
2,920.03 |
2,920.03 |
0.0K |
| 12:37 |
2,920.27 |
2,920.27 |
2,919.44 |
2,919.44 |
0.0K |
| 12:38 |
2,919.32 |
2,919.43 |
2,918.61 |
2,918.61 |
0.0K |
| 12:39 |
2,918.44 |
2,918.44 |
2,916.81 |
2,916.81 |
0.0K |
| 12:40 |
2,916.25 |
2,916.89 |
2,916.25 |
2,916.89 |
0.0K |
| 12:41 |
2,917.24 |
2,917.78 |
2,917.01 |
2,917.78 |
0.0K |
| 12:42 |
2,917.24 |
2,917.24 |
2,916.69 |
2,916.98 |
0.0K |
| 12:43 |
2,917.72 |
2,918.12 |
2,917.53 |
2,917.53 |
0.0K |
| 12:44 |
2,917.20 |
2,917.24 |
2,916.85 |
2,916.85 |
0.0K |
| 12:45 |
2,916.80 |
2,917.20 |
2,916.80 |
2,917.20 |
0.0K |
| 12:46 |
2,917.83 |
2,918.59 |
2,917.61 |
2,917.61 |
0.0K |
| 12:47 |
2,918.40 |
2,918.40 |
2,917.74 |
2,917.74 |
0.0K |
| 12:48 |
2,918.04 |
2,918.04 |
2,916.96 |
2,917.46 |
0.0K |
| 12:49 |
2,917.29 |
2,917.34 |
2,917.23 |
2,917.34 |
0.0K |
| 12:50 |
2,917.41 |
2,918.04 |
2,917.30 |
2,918.04 |
0.0K |
| 12:51 |
2,917.81 |
2,918.73 |
2,917.76 |
2,918.73 |
0.0K |
| 12:52 |
2,918.58 |
2,918.58 |
2,917.14 |
2,917.25 |
0.0K |
| 12:53 |
2,917.76 |
2,919.75 |
2,917.76 |
2,919.15 |
0.0K |
| 12:54 |
2,918.47 |
2,918.76 |
2,918.31 |
2,918.76 |
0.0K |
| 12:55 |
2,918.78 |
2,919.28 |
2,918.73 |
2,919.28 |
0.0K |
| 12:56 |
2,918.89 |
2,919.51 |
2,918.89 |
2,919.49 |
0.0K |
| 12:57 |
2,919.92 |
2,919.92 |
2,918.45 |
2,918.54 |
0.0K |
| 12:58 |
2,918.32 |
2,918.32 |
2,917.80 |
2,917.86 |
0.0K |
| 12:59 |
2,917.83 |
2,918.22 |
2,917.73 |
2,917.91 |
0.0K |
| 13:00 |
2,917.49 |
2,918.03 |
2,917.30 |
2,918.03 |
0.0K |
| 13:01 |
2,917.67 |
2,917.67 |
2,917.40 |
2,917.41 |
0.0K |
| 13:02 |
2,917.14 |
2,917.38 |
2,915.59 |
2,915.69 |
0.0K |
| 13:03 |
2,916.62 |
2,916.62 |
2,914.72 |
2,914.72 |
0.0K |
| 13:04 |
2,914.48 |
2,914.80 |
2,914.48 |
2,914.59 |
0.0K |
| 13:05 |
2,914.39 |
2,915.56 |
2,914.39 |
2,915.01 |
0.0K |
| 13:06 |
2,914.93 |
2,915.00 |
2,914.43 |
2,915.00 |
0.0K |
| 13:07 |
2,914.54 |
2,914.54 |
2,914.06 |
2,914.36 |
0.0K |
| 13:08 |
2,914.44 |
2,914.98 |
2,913.75 |
2,913.75 |
0.0K |
| 13:09 |
2,913.87 |
2,914.05 |
2,913.66 |
2,913.66 |
0.0K |
| 13:10 |
2,913.44 |
2,914.02 |
2,912.70 |
2,914.02 |
0.0K |
| 13:11 |
2,913.41 |
2,913.41 |
2,911.47 |
2,911.47 |
0.0K |
| 13:12 |
2,911.99 |
2,912.27 |
2,911.99 |
2,912.07 |
0.0K |
| 13:13 |
2,912.02 |
2,912.45 |
2,911.71 |
2,912.20 |
0.0K |
| 13:14 |
2,912.47 |
2,913.94 |
2,912.47 |
2,913.94 |
0.0K |
| 13:15 |
2,914.09 |
2,914.49 |
2,914.09 |
2,914.49 |
0.0K |
| 13:16 |
2,914.29 |
2,914.73 |
2,914.01 |
2,914.73 |
0.0K |
| 13:17 |
2,914.60 |
2,915.30 |
2,914.60 |
2,914.97 |
0.0K |
| 13:18 |
2,914.21 |
2,914.21 |
2,913.74 |
2,913.74 |
0.0K |
| 13:19 |
2,913.81 |
2,914.87 |
2,913.81 |
2,914.62 |
0.0K |
| 13:20 |
2,914.73 |
2,915.21 |
2,914.52 |
2,915.21 |
0.0K |
| 13:21 |
2,915.25 |
2,916.49 |
2,915.25 |
2,916.07 |
0.0K |
| 13:22 |
2,915.04 |
2,916.26 |
2,915.04 |
2,916.26 |
0.0K |
| 13:23 |
2,916.95 |
2,917.24 |
2,916.67 |
2,916.67 |
0.0K |
| 13:24 |
2,916.44 |
2,916.98 |
2,916.42 |
2,916.79 |
0.0K |
| 13:25 |
2,916.49 |
2,916.49 |
2,915.48 |
2,915.48 |
0.0K |
| 13:26 |
2,914.91 |
2,915.88 |
2,914.86 |
2,914.86 |
0.0K |
| 13:27 |
2,915.49 |
2,915.49 |
2,914.68 |
2,914.91 |
0.0K |
| 13:28 |
2,914.82 |
2,915.08 |
2,914.56 |
2,914.56 |
0.0K |
| 13:29 |
2,914.30 |
2,914.46 |
2,913.59 |
2,913.59 |
0.0K |
| 13:30 |
2,913.61 |
2,913.64 |
2,913.01 |
2,913.01 |
0.0K |
| 13:31 |
2,913.41 |
2,913.41 |
2,912.15 |
2,912.63 |
0.0K |
| 13:32 |
2,912.74 |
2,913.21 |
2,912.74 |
2,913.01 |
0.0K |
| 13:33 |
2,912.74 |
2,913.17 |
2,912.74 |
2,913.17 |
0.0K |
| 13:34 |
2,912.74 |
2,912.74 |
2,911.70 |
2,911.70 |
0.0K |
| 13:35 |
2,911.64 |
2,911.86 |
2,911.45 |
2,911.65 |
0.0K |
| 13:36 |
2,911.77 |
2,912.43 |
2,910.70 |
2,910.70 |
0.0K |
| 13:37 |
2,910.82 |
2,910.82 |
2,908.79 |
2,908.79 |
0.0K |
| 13:38 |
2,909.07 |
2,910.42 |
2,909.07 |
2,910.42 |
0.0K |
| 13:39 |
2,910.78 |
2,911.13 |
2,910.68 |
2,910.77 |
0.0K |
| 13:40 |
2,910.79 |
2,910.92 |
2,910.35 |
2,910.35 |
0.0K |
| 13:41 |
2,910.55 |
2,910.62 |
2,910.15 |
2,910.62 |
0.0K |
| 13:42 |
2,910.14 |
2,910.82 |
2,910.14 |
2,910.82 |
0.0K |
| 13:43 |
2,910.71 |
2,910.80 |
2,910.50 |
2,910.80 |
0.0K |
| 13:44 |
2,910.89 |
2,910.89 |
2,910.21 |
2,910.21 |
0.0K |
| 13:45 |
2,909.83 |
2,910.40 |
2,909.72 |
2,910.40 |
0.0K |
| 13:46 |
2,911.27 |
2,911.27 |
2,909.86 |
2,909.86 |
0.0K |
| 13:47 |
2,909.52 |
2,909.55 |
2,908.54 |
2,909.55 |
0.0K |
| 13:48 |
2,909.46 |
2,909.55 |
2,909.33 |
2,909.35 |
0.0K |
| 13:49 |
2,908.78 |
2,909.01 |
2,908.78 |
2,908.91 |
0.0K |
| 13:50 |
2,908.92 |
2,908.92 |
2,908.48 |
2,908.48 |
0.0K |
| 13:51 |
2,908.24 |
2,908.24 |
2,907.71 |
2,908.23 |
0.0K |
| 13:52 |
2,907.92 |
2,908.65 |
2,907.89 |
2,908.57 |
0.0K |
| 13:53 |
2,908.44 |
2,910.03 |
2,908.44 |
2,910.03 |
0.0K |
| 13:54 |
2,910.56 |
2,910.56 |
2,910.05 |
2,910.05 |
0.0K |
| 13:55 |
2,910.64 |
2,910.85 |
2,910.27 |
2,910.69 |
0.0K |
| 13:56 |
2,910.03 |
2,910.03 |
2,908.90 |
2,908.98 |
0.0K |
| 13:57 |
2,908.80 |
2,909.79 |
2,908.80 |
2,909.75 |
0.0K |
| 13:58 |
2,909.76 |
2,910.01 |
2,909.54 |
2,909.99 |
0.0K |
| 13:59 |
2,909.55 |
2,909.79 |
2,908.73 |
2,908.73 |
0.0K |
| 14:00 |
2,908.79 |
2,908.99 |
2,908.08 |
2,908.08 |
0.0K |
| 14:01 |
2,908.79 |
2,908.88 |
2,908.25 |
2,908.25 |
0.0K |
| 14:02 |
2,908.75 |
2,908.78 |
2,908.18 |
2,908.73 |
0.0K |
| 14:03 |
2,908.65 |
2,908.94 |
2,908.03 |
2,908.03 |
0.0K |
| 14:04 |
2,907.99 |
2,907.99 |
2,907.49 |
2,907.49 |
0.0K |
| 14:05 |
2,907.29 |
2,907.29 |
2,907.11 |
2,907.16 |
0.0K |
| 14:06 |
2,907.12 |
2,907.12 |
2,905.49 |
2,905.85 |
0.0K |
| 14:07 |
2,905.91 |
2,905.91 |
2,905.56 |
2,905.70 |
0.0K |
| 14:08 |
2,905.65 |
2,905.67 |
2,905.54 |
2,905.67 |
0.0K |
| 14:09 |
2,905.60 |
2,906.90 |
2,905.60 |
2,906.65 |
0.0K |
| 14:10 |
2,907.10 |
2,908.47 |
2,907.10 |
2,908.47 |
0.0K |
| 14:11 |
2,907.70 |
2,911.16 |
2,907.52 |
2,911.16 |
0.0K |
| 14:12 |
2,909.73 |
2,909.86 |
2,909.19 |
2,909.48 |
0.0K |
| 14:13 |
2,909.56 |
2,909.56 |
2,908.78 |
2,908.78 |
0.0K |
| 14:14 |
2,907.75 |
2,908.54 |
2,907.75 |
2,908.54 |
0.0K |
| 14:15 |
2,908.51 |
2,909.47 |
2,908.51 |
2,909.47 |
0.0K |
| 14:16 |
2,909.77 |
2,909.96 |
2,909.39 |
2,909.39 |
0.0K |
| 14:17 |
2,909.34 |
2,909.72 |
2,909.25 |
2,909.32 |
0.0K |
| 14:18 |
2,909.62 |
2,910.25 |
2,909.62 |
2,909.93 |
0.0K |
| 14:19 |
2,909.88 |
2,909.88 |
2,908.03 |
2,908.03 |
0.0K |
| 14:20 |
2,907.87 |
2,908.68 |
2,907.87 |
2,908.35 |
0.0K |
| 14:21 |
2,908.56 |
2,908.73 |
2,908.56 |
2,908.73 |
0.0K |
| 14:22 |
2,908.50 |
2,908.50 |
2,907.21 |
2,907.86 |
0.0K |
| 14:23 |
2,908.16 |
2,908.16 |
2,907.53 |
2,907.88 |
0.0K |
| 14:24 |
2,907.59 |
2,908.06 |
2,907.59 |
2,907.94 |
0.0K |
| 14:25 |
2,907.87 |
2,907.91 |
2,907.45 |
2,907.45 |
0.0K |
| 14:26 |
2,907.73 |
2,907.73 |
2,906.64 |
2,906.64 |
0.0K |
| 14:27 |
2,905.90 |
2,905.95 |
2,905.85 |
2,905.89 |
0.0K |
| 14:28 |
2,905.47 |
2,905.86 |
2,905.47 |
2,905.86 |
0.0K |
| 14:29 |
2,905.91 |
2,906.31 |
2,905.85 |
2,906.31 |
0.0K |
| 14:30 |
2,906.49 |
2,907.51 |
2,906.49 |
2,907.30 |
0.0K |
| 14:31 |
2,907.81 |
2,908.07 |
2,907.77 |
2,908.00 |
0.0K |
| 14:32 |
2,908.47 |
2,908.47 |
2,907.49 |
2,907.49 |
0.0K |
| 14:33 |
2,906.72 |
2,906.78 |
2,906.62 |
2,906.78 |
0.0K |
| 14:34 |
2,906.98 |
2,906.98 |
2,906.60 |
2,906.96 |
0.0K |
| 14:35 |
2,906.91 |
2,906.91 |
2,906.16 |
2,906.16 |
0.0K |
| 14:36 |
2,905.81 |
2,906.04 |
2,905.81 |
2,906.04 |
0.0K |
| 14:37 |
2,905.77 |
2,905.77 |
2,905.39 |
2,905.65 |
0.0K |
| 14:38 |
2,905.22 |
2,905.22 |
2,904.79 |
2,905.01 |
0.0K |
| 14:39 |
2,904.95 |
2,905.16 |
2,904.74 |
2,904.74 |
0.0K |
| 14:40 |
2,904.55 |
2,904.55 |
2,904.06 |
2,904.25 |
0.0K |
| 14:41 |
2,903.99 |
2,904.02 |
2,903.57 |
2,904.02 |
0.0K |
| 14:42 |
2,902.79 |
2,904.26 |
2,902.79 |
2,904.26 |
0.0K |
| 14:43 |
2,904.79 |
2,905.06 |
2,904.61 |
2,904.90 |
0.0K |
| 14:44 |
2,904.44 |
2,904.44 |
2,903.88 |
2,904.01 |
0.0K |
| 14:45 |
2,904.22 |
2,904.76 |
2,904.22 |
2,904.76 |
0.0K |
| 14:46 |
2,905.15 |
2,905.19 |
2,904.03 |
2,904.03 |
0.0K |
| 14:47 |
2,904.04 |
2,904.57 |
2,904.04 |
2,904.57 |
0.0K |
| 14:48 |
2,904.56 |
2,904.63 |
2,904.08 |
2,904.08 |
0.0K |
| 14:49 |
2,903.97 |
2,904.02 |
2,903.85 |
2,903.94 |
0.0K |
| 14:50 |
2,903.58 |
2,903.58 |
2,903.26 |
2,903.32 |
0.0K |
| 14:51 |
2,903.38 |
2,904.05 |
2,903.38 |
2,904.05 |
0.0K |
| 14:52 |
2,904.04 |
2,904.04 |
2,903.47 |
2,903.99 |
0.0K |
| 14:53 |
2,903.76 |
2,903.76 |
2,901.21 |
2,901.21 |
0.0K |
| 14:54 |
2,901.79 |
2,902.06 |
2,901.08 |
2,901.08 |
0.0K |
| 14:55 |
2,900.65 |
2,900.65 |
2,898.84 |
2,899.19 |
0.0K |
| 14:56 |
2,898.73 |
2,898.73 |
2,898.04 |
2,898.25 |
0.0K |
| 14:57 |
2,898.18 |
2,899.01 |
2,898.18 |
2,899.01 |
0.0K |
| 14:58 |
2,898.74 |
2,898.74 |
2,898.37 |
2,898.37 |
0.0K |
| 14:59 |
2,898.54 |
2,898.54 |
2,897.59 |
2,897.59 |
0.0K |
| 15:00 |
2,897.19 |
2,898.39 |
2,897.19 |
2,898.39 |
0.0K |
| 15:01 |
2,898.49 |
2,898.49 |
2,897.57 |
2,897.57 |
0.0K |
| 15:02 |
2,897.58 |
2,897.61 |
2,897.42 |
2,897.55 |
0.0K |
| 15:03 |
2,897.44 |
2,897.61 |
2,897.04 |
2,897.04 |
0.0K |
| 15:04 |
2,897.23 |
2,897.23 |
2,894.49 |
2,894.49 |
0.0K |
| 15:05 |
2,895.46 |
2,896.37 |
2,895.46 |
2,896.14 |
0.0K |
| 15:06 |
2,895.22 |
2,895.22 |
2,893.67 |
2,893.67 |
0.0K |
| 15:07 |
2,892.92 |
2,892.92 |
2,892.68 |
2,892.71 |
0.0K |
| 15:08 |
2,892.42 |
2,893.03 |
2,892.42 |
2,893.03 |
0.0K |
| 15:09 |
2,892.49 |
2,892.99 |
2,892.49 |
2,892.67 |
0.0K |
| 15:10 |
2,892.56 |
2,893.34 |
2,892.56 |
2,893.34 |
0.0K |
| 15:11 |
2,892.48 |
2,892.48 |
2,891.20 |
2,891.45 |
0.0K |
| 15:12 |
2,891.94 |
2,894.10 |
2,891.94 |
2,894.10 |
0.0K |
| 15:13 |
2,894.83 |
2,895.32 |
2,894.83 |
2,895.09 |
0.0K |
| 15:14 |
2,896.16 |
2,897.58 |
2,895.78 |
2,897.58 |
0.0K |
| 15:15 |
2,897.82 |
2,899.86 |
2,897.82 |
2,899.86 |
0.0K |
| 15:16 |
2,899.93 |
2,901.75 |
2,899.93 |
2,900.72 |
0.0K |
| 15:17 |
2,900.30 |
2,900.30 |
2,898.73 |
2,898.73 |
0.0K |
| 15:18 |
2,899.33 |
2,899.67 |
2,899.33 |
2,899.67 |
0.0K |
| 15:19 |
2,899.92 |
2,901.84 |
2,899.92 |
2,901.84 |
0.0K |
| 15:20 |
2,902.00 |
2,903.68 |
2,901.78 |
2,903.37 |
0.0K |
| 15:21 |
2,903.50 |
2,903.50 |
2,903.26 |
2,903.42 |
0.0K |
| 15:22 |
2,902.59 |
2,903.63 |
2,902.59 |
2,903.63 |
0.0K |
| 15:23 |
2,902.97 |
2,903.96 |
2,902.75 |
2,903.96 |
0.0K |
| 15:24 |
2,904.07 |
2,905.19 |
2,904.03 |
2,905.19 |
0.0K |
| 15:25 |
2,905.97 |
2,906.43 |
2,905.90 |
2,906.43 |
0.0K |
| 15:26 |
2,906.93 |
2,908.62 |
2,906.60 |
2,908.62 |
0.0K |
| 15:27 |
2,909.07 |
2,909.13 |
2,908.47 |
2,909.13 |
0.0K |
| 15:28 |
2,909.34 |
2,910.26 |
2,909.34 |
2,909.62 |
0.0K |
| 15:29 |
2,909.99 |
2,909.99 |
2,907.16 |
2,907.16 |
0.0K |
| 15:30 |
2,905.67 |
2,908.23 |
2,905.67 |
2,908.15 |
0.0K |
| 15:31 |
2,908.32 |
2,908.95 |
2,907.83 |
2,908.95 |
0.0K |
| 15:32 |
2,908.58 |
2,909.74 |
2,908.58 |
2,909.37 |
0.0K |
| 15:33 |
2,909.99 |
2,911.10 |
2,909.99 |
2,910.21 |
0.0K |
| 15:34 |
2,910.51 |
2,912.99 |
2,910.51 |
2,912.99 |
0.0K |
| 15:35 |
2,913.37 |
2,914.37 |
2,913.23 |
2,914.31 |
0.0K |
| 15:36 |
2,913.09 |
2,913.09 |
2,910.55 |
2,910.55 |
0.0K |
| 15:37 |
2,909.50 |
2,909.72 |
2,909.38 |
2,909.38 |
0.0K |
| 15:38 |
2,908.82 |
2,908.82 |
2,907.85 |
2,907.89 |
0.0K |
| 15:39 |
2,908.24 |
2,910.19 |
2,908.24 |
2,910.10 |
0.0K |
| 15:40 |
2,910.42 |
2,910.90 |
2,909.80 |
2,909.80 |
0.0K |
| 15:41 |
2,909.12 |
2,909.12 |
2,907.60 |
2,908.16 |
0.0K |
| 15:42 |
2,908.69 |
2,908.69 |
2,904.35 |
2,904.35 |
0.0K |
| 15:43 |
2,904.73 |
2,906.14 |
2,904.73 |
2,906.14 |
0.0K |
| 15:44 |
2,905.49 |
2,905.49 |
2,903.40 |
2,903.40 |
0.0K |
| 15:45 |
2,903.25 |
2,905.18 |
2,903.25 |
2,904.96 |
0.0K |
| 15:46 |
2,905.47 |
2,905.47 |
2,904.54 |
2,904.54 |
0.0K |
| 15:47 |
2,904.62 |
2,906.57 |
2,904.62 |
2,906.57 |
0.0K |
| 15:48 |
2,907.15 |
2,907.91 |
2,906.67 |
2,906.87 |
0.0K |
| 15:49 |
2,906.36 |
2,907.11 |
2,906.36 |
2,907.11 |
0.0K |
| 15:50 |
2,907.03 |
2,909.45 |
2,907.03 |
2,909.24 |
0.0K |
| 15:51 |
2,910.28 |
2,911.24 |
2,909.46 |
2,909.46 |
0.0K |
| 15:52 |
2,908.99 |
2,910.67 |
2,908.99 |
2,910.67 |
0.0K |
| 15:53 |
2,910.01 |
2,910.01 |
2,907.11 |
2,907.11 |
0.0K |
| 15:54 |
2,906.61 |
2,906.61 |
2,904.77 |
2,904.77 |
0.0K |
| 15:55 |
2,906.72 |
2,908.74 |
2,906.72 |
2,908.63 |
0.0K |
| 15:56 |
2,909.15 |
2,909.61 |
2,909.15 |
2,909.61 |
0.0K |
| 15:57 |
2,909.43 |
2,910.44 |
2,908.28 |
2,908.28 |
0.0K |
| 15:58 |
2,907.94 |
2,908.14 |
2,907.22 |
2,907.22 |
0.0K |
| 15:59 |
2,907.43 |
2,907.43 |
2,906.35 |
2,906.78 |
0.0K |
| 16:00 |
2,908.91 |
2,908.91 |
2,908.69 |
2,908.74 |
0.0K |
| 16:01 |
2,908.75 |
2,908.75 |
2,908.73 |
2,908.73 |
0.0K |
| 16:02 |
2,908.72 |
2,908.72 |
2,908.69 |
2,908.71 |
0.0K |
| 16:03 |
2,908.69 |
2,908.69 |
2,908.66 |
2,908.66 |
0.0K |
| 16:04 |
2,908.66 |
2,908.67 |
2,908.65 |
2,908.65 |
0.0K |
| 16:05 |
2,908.65 |
2,908.65 |
2,908.61 |
2,908.61 |
0.0K |
| 16:06 |
2,908.61 |
2,908.61 |
2,908.59 |
2,908.59 |
0.0K |
| 16:07 |
2,908.59 |
2,908.59 |
2,908.56 |
2,908.56 |
0.0K |
| 16:08 |
2,908.56 |
2,908.56 |
2,908.52 |
2,908.52 |
0.0K |
| 16:09 |
2,908.52 |
2,908.54 |
2,908.52 |
2,908.54 |
0.0K |
| 16:10 |
2,908.53 |
2,908.53 |
2,908.52 |
2,908.52 |
0.0K |
| 16:11 |
2,908.52 |
2,908.66 |
2,908.52 |
2,908.66 |
0.0K |
| 16:12 |
2,908.66 |
2,908.67 |
2,908.66 |
2,908.66 |
0.0K |
| 16:13 |
2,908.65 |
2,908.66 |
2,908.64 |
2,908.66 |
0.0K |
| 16:14 |
2,908.67 |
2,908.67 |
2,908.64 |
2,908.64 |
0.0K |
| 16:15 |
2,908.64 |
2,908.64 |
2,908.64 |
2,908.64 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|