| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,905.67 |
2,906.84 |
2,905.67 |
2,906.45 |
0.0K |
| 09:32 |
2,905.12 |
2,906.07 |
2,903.36 |
2,904.45 |
0.0K |
| 09:33 |
2,903.33 |
2,903.33 |
2,902.17 |
2,902.54 |
0.0K |
| 09:34 |
2,903.53 |
2,903.68 |
2,902.66 |
2,902.66 |
0.0K |
| 09:35 |
2,903.00 |
2,903.00 |
2,901.96 |
2,902.13 |
0.0K |
| 09:36 |
2,901.85 |
2,904.35 |
2,901.85 |
2,904.35 |
0.0K |
| 09:37 |
2,904.51 |
2,907.92 |
2,904.51 |
2,907.92 |
0.0K |
| 09:38 |
2,908.63 |
2,908.79 |
2,906.69 |
2,906.69 |
0.0K |
| 09:39 |
2,907.20 |
2,909.25 |
2,907.20 |
2,909.25 |
0.0K |
| 09:40 |
2,909.42 |
2,909.59 |
2,908.27 |
2,908.27 |
0.0K |
| 09:41 |
2,908.95 |
2,908.95 |
2,906.77 |
2,906.77 |
0.0K |
| 09:42 |
2,905.18 |
2,907.23 |
2,905.18 |
2,907.23 |
0.0K |
| 09:43 |
2,907.95 |
2,909.67 |
2,907.95 |
2,909.67 |
0.0K |
| 09:44 |
2,909.08 |
2,910.37 |
2,909.03 |
2,910.37 |
0.0K |
| 09:45 |
2,910.08 |
2,910.08 |
2,907.38 |
2,907.38 |
0.0K |
| 09:46 |
2,907.28 |
2,907.95 |
2,907.28 |
2,907.95 |
0.0K |
| 09:47 |
2,908.21 |
2,909.31 |
2,907.70 |
2,908.91 |
0.0K |
| 09:48 |
2,909.97 |
2,912.33 |
2,909.97 |
2,912.33 |
0.0K |
| 09:49 |
2,912.50 |
2,913.02 |
2,912.14 |
2,913.02 |
0.0K |
| 09:50 |
2,912.84 |
2,913.37 |
2,912.37 |
2,912.37 |
0.0K |
| 09:51 |
2,912.30 |
2,912.93 |
2,910.52 |
2,910.52 |
0.0K |
| 09:52 |
2,911.16 |
2,912.59 |
2,910.32 |
2,910.32 |
0.0K |
| 09:53 |
2,910.64 |
2,910.64 |
2,908.35 |
2,908.35 |
0.0K |
| 09:54 |
2,908.28 |
2,908.28 |
2,906.11 |
2,906.11 |
0.0K |
| 09:55 |
2,906.80 |
2,906.94 |
2,906.07 |
2,906.07 |
0.0K |
| 09:56 |
2,906.69 |
2,907.32 |
2,906.31 |
2,907.25 |
0.0K |
| 09:57 |
2,906.81 |
2,906.88 |
2,906.05 |
2,906.05 |
0.0K |
| 09:58 |
2,906.34 |
2,908.00 |
2,906.34 |
2,908.00 |
0.0K |
| 09:59 |
2,907.38 |
2,907.50 |
2,907.01 |
2,907.01 |
0.0K |
| 10:00 |
2,906.78 |
2,909.36 |
2,904.20 |
2,909.36 |
0.0K |
| 10:01 |
2,911.32 |
2,913.83 |
2,910.58 |
2,910.58 |
0.0K |
| 10:02 |
2,910.17 |
2,910.17 |
2,904.22 |
2,904.22 |
0.0K |
| 10:03 |
2,903.25 |
2,903.25 |
2,900.17 |
2,900.17 |
0.0K |
| 10:04 |
2,900.29 |
2,900.29 |
2,896.02 |
2,896.02 |
0.0K |
| 10:05 |
2,896.59 |
2,898.30 |
2,896.59 |
2,898.21 |
0.0K |
| 10:06 |
2,898.40 |
2,903.39 |
2,898.40 |
2,903.39 |
0.0K |
| 10:07 |
2,903.47 |
2,903.71 |
2,902.90 |
2,902.90 |
0.0K |
| 10:08 |
2,902.88 |
2,903.71 |
2,902.56 |
2,903.47 |
0.0K |
| 10:09 |
2,903.14 |
2,906.72 |
2,903.14 |
2,906.72 |
0.0K |
| 10:10 |
2,907.00 |
2,907.00 |
2,906.05 |
2,906.65 |
0.0K |
| 10:11 |
2,906.01 |
2,906.01 |
2,904.00 |
2,904.00 |
0.0K |
| 10:12 |
2,903.52 |
2,903.52 |
2,901.97 |
2,902.88 |
0.0K |
| 10:13 |
2,901.60 |
2,902.62 |
2,901.60 |
2,902.42 |
0.0K |
| 10:14 |
2,902.27 |
2,902.50 |
2,900.73 |
2,900.73 |
0.0K |
| 10:15 |
2,900.53 |
2,901.13 |
2,900.15 |
2,901.13 |
0.0K |
| 10:16 |
2,901.81 |
2,902.68 |
2,900.91 |
2,900.91 |
0.0K |
| 10:17 |
2,899.86 |
2,899.86 |
2,897.82 |
2,897.82 |
0.0K |
| 10:18 |
2,897.77 |
2,898.65 |
2,897.77 |
2,898.53 |
0.0K |
| 10:19 |
2,898.73 |
2,901.92 |
2,898.73 |
2,901.92 |
0.0K |
| 10:20 |
2,901.16 |
2,901.68 |
2,900.96 |
2,901.50 |
0.0K |
| 10:21 |
2,901.40 |
2,901.63 |
2,900.09 |
2,900.09 |
0.0K |
| 10:22 |
2,900.68 |
2,900.68 |
2,898.43 |
2,898.43 |
0.0K |
| 10:23 |
2,897.66 |
2,897.66 |
2,896.92 |
2,897.08 |
0.0K |
| 10:24 |
2,897.28 |
2,897.28 |
2,895.20 |
2,895.20 |
0.0K |
| 10:25 |
2,896.35 |
2,896.35 |
2,895.07 |
2,895.07 |
0.0K |
| 10:26 |
2,894.35 |
2,894.80 |
2,894.31 |
2,894.31 |
0.0K |
| 10:27 |
2,894.15 |
2,894.15 |
2,892.92 |
2,892.92 |
0.0K |
| 10:28 |
2,892.66 |
2,892.66 |
2,891.96 |
2,892.24 |
0.0K |
| 10:29 |
2,892.59 |
2,893.41 |
2,892.59 |
2,893.17 |
0.0K |
| 10:30 |
2,892.46 |
2,896.38 |
2,892.46 |
2,895.01 |
0.0K |
| 10:31 |
2,894.65 |
2,896.06 |
2,894.65 |
2,895.89 |
0.0K |
| 10:32 |
2,895.06 |
2,895.06 |
2,894.47 |
2,894.91 |
0.0K |
| 10:33 |
2,894.28 |
2,894.28 |
2,893.65 |
2,893.86 |
0.0K |
| 10:34 |
2,894.22 |
2,894.22 |
2,892.80 |
2,892.80 |
0.0K |
| 10:35 |
2,892.67 |
2,892.90 |
2,892.32 |
2,892.66 |
0.0K |
| 10:36 |
2,892.43 |
2,893.32 |
2,892.43 |
2,892.55 |
0.0K |
| 10:37 |
2,892.39 |
2,892.39 |
2,889.38 |
2,889.38 |
0.0K |
| 10:38 |
2,889.48 |
2,889.48 |
2,887.75 |
2,888.09 |
0.0K |
| 10:39 |
2,888.12 |
2,888.85 |
2,887.17 |
2,887.17 |
0.0K |
| 10:40 |
2,887.67 |
2,889.05 |
2,887.67 |
2,888.35 |
0.0K |
| 10:41 |
2,888.31 |
2,888.31 |
2,885.87 |
2,885.87 |
0.0K |
| 10:42 |
2,886.04 |
2,886.35 |
2,886.04 |
2,886.21 |
0.0K |
| 10:43 |
2,886.56 |
2,888.69 |
2,886.56 |
2,888.69 |
0.0K |
| 10:44 |
2,889.97 |
2,891.49 |
2,889.97 |
2,890.44 |
0.0K |
| 10:45 |
2,890.41 |
2,891.27 |
2,890.31 |
2,891.27 |
0.0K |
| 10:46 |
2,891.90 |
2,892.58 |
2,891.36 |
2,892.20 |
0.0K |
| 10:47 |
2,891.78 |
2,891.78 |
2,890.61 |
2,890.61 |
0.0K |
| 10:48 |
2,891.03 |
2,891.03 |
2,889.69 |
2,889.69 |
0.0K |
| 10:49 |
2,889.52 |
2,889.52 |
2,888.01 |
2,888.34 |
0.0K |
| 10:50 |
2,888.64 |
2,889.98 |
2,888.64 |
2,889.98 |
0.0K |
| 10:51 |
2,890.55 |
2,890.88 |
2,890.55 |
2,890.88 |
0.0K |
| 10:52 |
2,891.47 |
2,893.05 |
2,890.65 |
2,893.05 |
0.0K |
| 10:53 |
2,893.91 |
2,894.89 |
2,893.91 |
2,894.51 |
0.0K |
| 10:54 |
2,895.09 |
2,896.72 |
2,895.09 |
2,896.72 |
0.0K |
| 10:55 |
2,896.84 |
2,896.84 |
2,894.63 |
2,894.88 |
0.0K |
| 10:56 |
2,894.32 |
2,894.32 |
2,893.39 |
2,893.39 |
0.0K |
| 10:57 |
2,893.59 |
2,893.59 |
2,892.58 |
2,892.58 |
0.0K |
| 10:58 |
2,892.38 |
2,892.38 |
2,891.51 |
2,891.51 |
0.0K |
| 10:59 |
2,890.70 |
2,890.70 |
2,888.81 |
2,888.81 |
0.0K |
| 11:00 |
2,889.22 |
2,889.22 |
2,886.81 |
2,887.45 |
0.0K |
| 11:01 |
2,887.90 |
2,892.16 |
2,887.90 |
2,892.16 |
0.0K |
| 11:02 |
2,891.51 |
2,891.51 |
2,889.84 |
2,889.84 |
0.0K |
| 11:03 |
2,890.06 |
2,890.72 |
2,889.98 |
2,889.98 |
0.0K |
| 11:04 |
2,890.00 |
2,890.00 |
2,888.79 |
2,889.13 |
0.0K |
| 11:05 |
2,889.27 |
2,891.69 |
2,889.27 |
2,891.69 |
0.0K |
| 11:06 |
2,892.60 |
2,893.85 |
2,892.60 |
2,893.85 |
0.0K |
| 11:07 |
2,893.79 |
2,898.32 |
2,893.79 |
2,898.32 |
0.0K |
| 11:08 |
2,898.47 |
2,898.47 |
2,896.85 |
2,896.86 |
0.0K |
| 11:09 |
2,896.74 |
2,900.59 |
2,896.74 |
2,900.59 |
0.0K |
| 11:10 |
2,900.48 |
2,901.15 |
2,899.65 |
2,899.65 |
0.0K |
| 11:11 |
2,898.77 |
2,899.11 |
2,898.77 |
2,898.89 |
0.0K |
| 11:12 |
2,899.08 |
2,903.02 |
2,899.08 |
2,902.91 |
0.0K |
| 11:13 |
2,902.22 |
2,902.22 |
2,900.72 |
2,901.06 |
0.0K |
| 11:14 |
2,901.15 |
2,901.15 |
2,900.25 |
2,900.25 |
0.0K |
| 11:15 |
2,900.29 |
2,902.40 |
2,900.29 |
2,901.83 |
0.0K |
| 11:16 |
2,902.00 |
2,902.00 |
2,900.52 |
2,900.52 |
0.0K |
| 11:17 |
2,900.81 |
2,902.41 |
2,900.81 |
2,902.41 |
0.0K |
| 11:18 |
2,902.58 |
2,902.58 |
2,901.21 |
2,901.21 |
0.0K |
| 11:19 |
2,901.48 |
2,901.92 |
2,901.10 |
2,901.63 |
0.0K |
| 11:20 |
2,902.01 |
2,902.01 |
2,901.58 |
2,901.58 |
0.0K |
| 11:21 |
2,901.45 |
2,902.41 |
2,901.27 |
2,902.10 |
0.0K |
| 11:22 |
2,901.74 |
2,901.74 |
2,899.06 |
2,899.06 |
0.0K |
| 11:23 |
2,900.59 |
2,900.59 |
2,898.37 |
2,898.37 |
0.0K |
| 11:24 |
2,897.99 |
2,898.17 |
2,897.99 |
2,898.03 |
0.0K |
| 11:25 |
2,897.76 |
2,899.38 |
2,897.76 |
2,899.38 |
0.0K |
| 11:26 |
2,899.43 |
2,901.10 |
2,899.43 |
2,901.10 |
0.0K |
| 11:27 |
2,901.54 |
2,901.54 |
2,901.01 |
2,901.37 |
0.0K |
| 11:28 |
2,898.89 |
2,899.00 |
2,897.96 |
2,897.96 |
0.0K |
| 11:29 |
2,899.05 |
2,899.18 |
2,898.93 |
2,898.93 |
0.0K |
| 11:30 |
2,897.57 |
2,897.92 |
2,897.49 |
2,897.75 |
0.0K |
| 11:31 |
2,898.01 |
2,900.68 |
2,898.01 |
2,900.68 |
0.0K |
| 11:32 |
2,900.83 |
2,902.15 |
2,900.83 |
2,901.90 |
0.0K |
| 11:33 |
2,902.13 |
2,902.13 |
2,901.85 |
2,901.85 |
0.0K |
| 11:34 |
2,901.54 |
2,901.75 |
2,901.05 |
2,901.05 |
0.0K |
| 11:35 |
2,901.29 |
2,901.47 |
2,900.82 |
2,901.37 |
0.0K |
| 11:36 |
2,901.10 |
2,901.63 |
2,900.90 |
2,901.48 |
0.0K |
| 11:37 |
2,901.47 |
2,901.47 |
2,899.04 |
2,899.51 |
0.0K |
| 11:38 |
2,899.32 |
2,899.32 |
2,898.04 |
2,898.82 |
0.0K |
| 11:39 |
2,899.90 |
2,901.58 |
2,899.90 |
2,901.58 |
0.0K |
| 11:40 |
2,902.11 |
2,906.28 |
2,902.11 |
2,906.28 |
0.0K |
| 11:41 |
2,905.86 |
2,905.86 |
2,905.31 |
2,905.31 |
0.0K |
| 11:42 |
2,906.06 |
2,906.64 |
2,906.06 |
2,906.64 |
0.0K |
| 11:43 |
2,906.24 |
2,907.03 |
2,906.24 |
2,907.03 |
0.0K |
| 11:44 |
2,907.02 |
2,907.02 |
2,906.14 |
2,906.14 |
0.0K |
| 11:45 |
2,905.41 |
2,905.41 |
2,905.01 |
2,905.28 |
0.0K |
| 11:46 |
2,904.47 |
2,904.47 |
2,902.51 |
2,902.51 |
0.0K |
| 11:47 |
2,902.22 |
2,902.54 |
2,902.10 |
2,902.10 |
0.0K |
| 11:48 |
2,902.80 |
2,904.70 |
2,902.80 |
2,904.43 |
0.0K |
| 11:49 |
2,904.18 |
2,904.79 |
2,904.18 |
2,904.24 |
0.0K |
| 11:50 |
2,904.70 |
2,905.62 |
2,904.70 |
2,905.62 |
0.0K |
| 11:51 |
2,904.91 |
2,904.91 |
2,904.43 |
2,904.67 |
0.0K |
| 11:52 |
2,905.15 |
2,905.28 |
2,903.89 |
2,903.89 |
0.0K |
| 11:53 |
2,903.14 |
2,903.14 |
2,902.39 |
2,902.69 |
0.0K |
| 11:54 |
2,903.71 |
2,904.72 |
2,903.71 |
2,904.49 |
0.0K |
| 11:55 |
2,904.35 |
2,904.55 |
2,904.35 |
2,904.47 |
0.0K |
| 11:56 |
2,903.86 |
2,904.16 |
2,903.10 |
2,903.10 |
0.0K |
| 11:57 |
2,903.14 |
2,903.14 |
2,901.65 |
2,901.99 |
0.0K |
| 11:58 |
2,901.93 |
2,901.93 |
2,899.37 |
2,899.37 |
0.0K |
| 11:59 |
2,899.01 |
2,899.01 |
2,898.09 |
2,898.09 |
0.0K |
| 12:00 |
2,897.53 |
2,897.53 |
2,896.26 |
2,896.43 |
0.0K |
| 12:01 |
2,896.58 |
2,897.35 |
2,895.95 |
2,897.35 |
0.0K |
| 12:02 |
2,897.26 |
2,898.77 |
2,897.26 |
2,898.61 |
0.0K |
| 12:03 |
2,898.71 |
2,898.71 |
2,897.45 |
2,897.66 |
0.0K |
| 12:04 |
2,897.18 |
2,897.36 |
2,897.02 |
2,897.36 |
0.0K |
| 12:05 |
2,896.93 |
2,896.93 |
2,895.85 |
2,896.07 |
0.0K |
| 12:06 |
2,895.85 |
2,896.67 |
2,895.64 |
2,895.64 |
0.0K |
| 12:07 |
2,895.27 |
2,895.27 |
2,893.19 |
2,893.19 |
0.0K |
| 12:08 |
2,893.27 |
2,895.01 |
2,893.27 |
2,895.01 |
0.0K |
| 12:09 |
2,895.05 |
2,895.05 |
2,893.18 |
2,893.18 |
0.0K |
| 12:10 |
2,893.68 |
2,893.68 |
2,891.33 |
2,891.33 |
0.0K |
| 12:11 |
2,891.48 |
2,892.34 |
2,891.48 |
2,892.34 |
0.0K |
| 12:12 |
2,892.28 |
2,892.84 |
2,892.28 |
2,892.84 |
0.0K |
| 12:13 |
2,892.04 |
2,892.04 |
2,891.29 |
2,891.29 |
0.0K |
| 12:14 |
2,890.83 |
2,890.83 |
2,889.91 |
2,889.91 |
0.0K |
| 12:15 |
2,889.93 |
2,890.57 |
2,889.74 |
2,890.34 |
0.0K |
| 12:16 |
2,890.76 |
2,891.53 |
2,890.76 |
2,891.53 |
0.0K |
| 12:17 |
2,891.72 |
2,891.99 |
2,890.71 |
2,890.71 |
0.0K |
| 12:18 |
2,891.10 |
2,891.49 |
2,890.68 |
2,891.49 |
0.0K |
| 12:19 |
2,891.64 |
2,892.14 |
2,891.35 |
2,891.91 |
0.0K |
| 12:20 |
2,892.14 |
2,892.20 |
2,891.73 |
2,892.20 |
0.0K |
| 12:21 |
2,892.22 |
2,892.33 |
2,891.81 |
2,892.33 |
0.0K |
| 12:22 |
2,893.45 |
2,894.46 |
2,893.45 |
2,894.32 |
0.0K |
| 12:23 |
2,894.95 |
2,894.95 |
2,893.33 |
2,893.69 |
0.0K |
| 12:24 |
2,893.77 |
2,893.77 |
2,893.02 |
2,893.02 |
0.0K |
| 12:25 |
2,893.40 |
2,893.59 |
2,893.32 |
2,893.32 |
0.0K |
| 12:26 |
2,893.67 |
2,895.18 |
2,893.59 |
2,895.18 |
0.0K |
| 12:27 |
2,894.87 |
2,894.87 |
2,893.48 |
2,893.48 |
0.0K |
| 12:28 |
2,894.04 |
2,894.28 |
2,893.26 |
2,893.26 |
0.0K |
| 12:29 |
2,893.37 |
2,893.44 |
2,892.82 |
2,893.31 |
0.0K |
| 12:30 |
2,893.33 |
2,894.49 |
2,893.33 |
2,894.07 |
0.0K |
| 12:31 |
2,894.22 |
2,894.22 |
2,893.89 |
2,894.04 |
0.0K |
| 12:32 |
2,893.77 |
2,895.35 |
2,893.68 |
2,895.23 |
0.0K |
| 12:33 |
2,895.53 |
2,895.53 |
2,895.24 |
2,895.44 |
0.0K |
| 12:34 |
2,895.59 |
2,895.60 |
2,895.25 |
2,895.25 |
0.0K |
| 12:35 |
2,895.52 |
2,895.97 |
2,894.95 |
2,895.97 |
0.0K |
| 12:36 |
2,895.90 |
2,896.49 |
2,894.40 |
2,894.40 |
0.0K |
| 12:37 |
2,894.73 |
2,894.73 |
2,893.59 |
2,893.59 |
0.0K |
| 12:38 |
2,893.22 |
2,893.22 |
2,892.55 |
2,892.66 |
0.0K |
| 12:39 |
2,892.54 |
2,892.86 |
2,892.47 |
2,892.47 |
0.0K |
| 12:40 |
2,892.02 |
2,892.30 |
2,891.41 |
2,891.41 |
0.0K |
| 12:41 |
2,890.97 |
2,890.97 |
2,890.06 |
2,890.67 |
0.0K |
| 12:42 |
2,890.90 |
2,891.88 |
2,890.90 |
2,891.88 |
0.0K |
| 12:43 |
2,892.55 |
2,894.53 |
2,892.55 |
2,894.01 |
0.0K |
| 12:44 |
2,892.94 |
2,892.94 |
2,891.80 |
2,891.80 |
0.0K |
| 12:45 |
2,891.53 |
2,892.70 |
2,891.53 |
2,892.70 |
0.0K |
| 12:46 |
2,892.13 |
2,892.27 |
2,891.65 |
2,891.68 |
0.0K |
| 12:47 |
2,891.62 |
2,891.64 |
2,891.10 |
2,891.64 |
0.0K |
| 12:48 |
2,891.59 |
2,891.99 |
2,891.59 |
2,891.93 |
0.0K |
| 12:49 |
2,891.87 |
2,892.75 |
2,891.76 |
2,892.48 |
0.0K |
| 12:50 |
2,892.38 |
2,892.38 |
2,891.91 |
2,891.98 |
0.0K |
| 12:51 |
2,891.58 |
2,892.42 |
2,891.58 |
2,892.17 |
0.0K |
| 12:52 |
2,892.40 |
2,892.40 |
2,891.35 |
2,891.35 |
0.0K |
| 12:53 |
2,891.24 |
2,891.24 |
2,887.89 |
2,887.89 |
0.0K |
| 12:54 |
2,887.55 |
2,887.82 |
2,887.15 |
2,887.82 |
0.0K |
| 12:55 |
2,888.11 |
2,889.22 |
2,888.11 |
2,889.09 |
0.0K |
| 12:56 |
2,889.02 |
2,889.02 |
2,888.06 |
2,888.06 |
0.0K |
| 12:57 |
2,887.67 |
2,887.67 |
2,885.14 |
2,885.14 |
0.0K |
| 12:58 |
2,885.03 |
2,886.52 |
2,885.03 |
2,886.52 |
0.0K |
| 12:59 |
2,886.69 |
2,887.26 |
2,886.41 |
2,887.26 |
0.0K |
| 13:00 |
2,887.42 |
2,887.46 |
2,886.80 |
2,886.80 |
0.0K |
| 13:01 |
2,886.54 |
2,886.54 |
2,886.12 |
2,886.24 |
0.0K |
| 13:02 |
2,886.02 |
2,886.02 |
2,884.52 |
2,884.52 |
0.0K |
| 13:03 |
2,884.70 |
2,885.38 |
2,884.61 |
2,884.61 |
0.0K |
| 13:04 |
2,885.32 |
2,885.33 |
2,884.29 |
2,884.29 |
0.0K |
| 13:05 |
2,884.66 |
2,885.89 |
2,884.66 |
2,885.89 |
0.0K |
| 13:06 |
2,886.04 |
2,886.04 |
2,884.65 |
2,884.65 |
0.0K |
| 13:07 |
2,884.56 |
2,884.56 |
2,884.28 |
2,884.32 |
0.0K |
| 13:08 |
2,884.65 |
2,884.87 |
2,884.61 |
2,884.61 |
0.0K |
| 13:09 |
2,884.31 |
2,885.32 |
2,884.31 |
2,885.31 |
0.0K |
| 13:10 |
2,885.22 |
2,885.85 |
2,885.22 |
2,885.83 |
0.0K |
| 13:11 |
2,885.70 |
2,885.70 |
2,884.63 |
2,884.63 |
0.0K |
| 13:12 |
2,884.54 |
2,884.56 |
2,884.02 |
2,884.56 |
0.0K |
| 13:13 |
2,884.29 |
2,884.52 |
2,884.29 |
2,884.51 |
0.0K |
| 13:14 |
2,884.84 |
2,884.87 |
2,884.63 |
2,884.87 |
0.0K |
| 13:15 |
2,884.83 |
2,884.83 |
2,883.97 |
2,884.17 |
0.0K |
| 13:16 |
2,885.00 |
2,885.31 |
2,884.91 |
2,884.99 |
0.0K |
| 13:17 |
2,885.25 |
2,886.58 |
2,885.25 |
2,886.58 |
0.0K |
| 13:18 |
2,887.11 |
2,887.11 |
2,886.41 |
2,886.46 |
0.0K |
| 13:19 |
2,886.96 |
2,886.96 |
2,885.56 |
2,885.56 |
0.0K |
| 13:20 |
2,885.37 |
2,885.64 |
2,885.16 |
2,885.64 |
0.0K |
| 13:21 |
2,885.72 |
2,885.84 |
2,882.93 |
2,882.93 |
0.0K |
| 13:22 |
2,882.91 |
2,882.91 |
2,881.43 |
2,881.43 |
0.0K |
| 13:23 |
2,881.60 |
2,881.60 |
2,880.48 |
2,880.48 |
0.0K |
| 13:24 |
2,880.54 |
2,881.18 |
2,880.54 |
2,881.18 |
0.0K |
| 13:25 |
2,881.85 |
2,882.06 |
2,881.57 |
2,881.57 |
0.0K |
| 13:26 |
2,881.21 |
2,881.21 |
2,880.41 |
2,880.51 |
0.0K |
| 13:27 |
2,880.12 |
2,880.16 |
2,879.94 |
2,880.16 |
0.0K |
| 13:28 |
2,880.10 |
2,880.31 |
2,879.83 |
2,880.09 |
0.0K |
| 13:29 |
2,879.93 |
2,880.30 |
2,879.93 |
2,880.13 |
0.0K |
| 13:30 |
2,880.04 |
2,882.33 |
2,880.04 |
2,881.76 |
0.0K |
| 13:31 |
2,881.89 |
2,881.89 |
2,881.16 |
2,881.43 |
0.0K |
| 13:32 |
2,881.63 |
2,881.63 |
2,880.98 |
2,881.04 |
0.0K |
| 13:33 |
2,880.95 |
2,881.57 |
2,880.95 |
2,881.50 |
0.0K |
| 13:34 |
2,881.80 |
2,882.41 |
2,881.18 |
2,881.18 |
0.0K |
| 13:35 |
2,881.04 |
2,881.35 |
2,880.36 |
2,880.36 |
0.0K |
| 13:36 |
2,880.18 |
2,880.98 |
2,880.18 |
2,880.91 |
0.0K |
| 13:37 |
2,880.70 |
2,880.70 |
2,880.07 |
2,880.07 |
0.0K |
| 13:38 |
2,880.12 |
2,880.77 |
2,879.88 |
2,880.77 |
0.0K |
| 13:39 |
2,880.88 |
2,881.88 |
2,880.88 |
2,881.88 |
0.0K |
| 13:40 |
2,882.11 |
2,882.57 |
2,882.11 |
2,882.57 |
0.0K |
| 13:41 |
2,882.44 |
2,884.28 |
2,882.44 |
2,883.88 |
0.0K |
| 13:42 |
2,884.30 |
2,884.72 |
2,883.97 |
2,884.29 |
0.0K |
| 13:43 |
2,884.03 |
2,884.03 |
2,883.10 |
2,883.10 |
0.0K |
| 13:44 |
2,883.53 |
2,884.53 |
2,883.53 |
2,884.53 |
0.0K |
| 13:45 |
2,885.09 |
2,885.44 |
2,884.75 |
2,885.44 |
0.0K |
| 13:46 |
2,886.17 |
2,886.54 |
2,885.78 |
2,886.54 |
0.0K |
| 13:47 |
2,888.42 |
2,889.54 |
2,888.42 |
2,889.29 |
0.0K |
| 13:48 |
2,890.37 |
2,890.40 |
2,889.73 |
2,890.08 |
0.0K |
| 13:49 |
2,890.20 |
2,890.20 |
2,889.68 |
2,889.68 |
0.0K |
| 13:50 |
2,888.88 |
2,888.88 |
2,888.34 |
2,888.73 |
0.0K |
| 13:51 |
2,889.84 |
2,889.84 |
2,888.61 |
2,888.61 |
0.0K |
| 13:52 |
2,889.17 |
2,889.17 |
2,888.06 |
2,888.06 |
0.0K |
| 13:53 |
2,887.88 |
2,887.88 |
2,887.16 |
2,887.16 |
0.0K |
| 13:54 |
2,887.42 |
2,888.51 |
2,887.42 |
2,888.50 |
0.0K |
| 13:55 |
2,888.31 |
2,888.47 |
2,887.29 |
2,887.29 |
0.0K |
| 13:56 |
2,887.20 |
2,887.20 |
2,886.11 |
2,886.11 |
0.0K |
| 13:57 |
2,886.05 |
2,886.05 |
2,883.83 |
2,883.83 |
0.0K |
| 13:58 |
2,883.62 |
2,886.06 |
2,883.62 |
2,886.06 |
0.0K |
| 13:59 |
2,885.84 |
2,886.18 |
2,885.84 |
2,886.09 |
0.0K |
| 14:00 |
2,886.59 |
2,888.89 |
2,886.59 |
2,888.89 |
0.0K |
| 14:01 |
2,889.11 |
2,893.45 |
2,889.11 |
2,893.45 |
0.0K |
| 14:02 |
2,894.08 |
2,894.08 |
2,893.03 |
2,893.25 |
0.0K |
| 14:03 |
2,894.13 |
2,895.90 |
2,894.13 |
2,895.90 |
0.0K |
| 14:04 |
2,895.71 |
2,895.71 |
2,894.20 |
2,894.20 |
0.0K |
| 14:05 |
2,894.50 |
2,894.78 |
2,893.06 |
2,893.52 |
0.0K |
| 14:06 |
2,893.17 |
2,893.95 |
2,892.84 |
2,893.82 |
0.0K |
| 14:07 |
2,894.53 |
2,895.54 |
2,894.53 |
2,895.53 |
0.0K |
| 14:08 |
2,895.60 |
2,897.01 |
2,895.60 |
2,897.01 |
0.0K |
| 14:09 |
2,896.67 |
2,896.67 |
2,894.68 |
2,894.68 |
0.0K |
| 14:10 |
2,895.25 |
2,897.98 |
2,895.25 |
2,897.98 |
0.0K |
| 14:11 |
2,898.19 |
2,898.30 |
2,897.79 |
2,897.79 |
0.0K |
| 14:12 |
2,897.71 |
2,898.46 |
2,897.65 |
2,897.65 |
0.0K |
| 14:13 |
2,897.72 |
2,898.09 |
2,897.72 |
2,898.09 |
0.0K |
| 14:14 |
2,898.27 |
2,898.89 |
2,898.27 |
2,898.89 |
0.0K |
| 14:15 |
2,898.98 |
2,898.98 |
2,897.56 |
2,897.56 |
0.0K |
| 14:16 |
2,897.69 |
2,898.42 |
2,897.21 |
2,898.42 |
0.0K |
| 14:17 |
2,897.12 |
2,898.44 |
2,897.12 |
2,897.44 |
0.0K |
| 14:18 |
2,897.64 |
2,897.64 |
2,897.01 |
2,897.01 |
0.0K |
| 14:19 |
2,898.12 |
2,899.09 |
2,898.12 |
2,898.99 |
0.0K |
| 14:20 |
2,899.06 |
2,899.38 |
2,898.81 |
2,899.38 |
0.0K |
| 14:21 |
2,900.34 |
2,901.38 |
2,900.34 |
2,901.38 |
0.0K |
| 14:22 |
2,901.56 |
2,903.47 |
2,901.56 |
2,903.47 |
0.0K |
| 14:23 |
2,903.13 |
2,903.83 |
2,903.13 |
2,903.83 |
0.0K |
| 14:24 |
2,903.29 |
2,903.36 |
2,901.82 |
2,901.82 |
0.0K |
| 14:25 |
2,901.82 |
2,901.82 |
2,901.36 |
2,901.36 |
0.0K |
| 14:26 |
2,901.92 |
2,903.18 |
2,901.77 |
2,901.77 |
0.0K |
| 14:27 |
2,901.76 |
2,901.76 |
2,900.19 |
2,900.19 |
0.0K |
| 14:28 |
2,900.99 |
2,901.31 |
2,900.98 |
2,900.98 |
0.0K |
| 14:29 |
2,901.15 |
2,901.41 |
2,901.00 |
2,901.41 |
0.0K |
| 14:30 |
2,901.43 |
2,901.43 |
2,899.26 |
2,899.26 |
0.0K |
| 14:31 |
2,898.88 |
2,900.71 |
2,898.13 |
2,900.71 |
0.0K |
| 14:32 |
2,899.41 |
2,900.98 |
2,899.41 |
2,900.98 |
0.0K |
| 14:33 |
2,901.41 |
2,901.41 |
2,900.07 |
2,900.07 |
0.0K |
| 14:34 |
2,900.94 |
2,900.94 |
2,899.46 |
2,899.46 |
0.0K |
| 14:35 |
2,899.19 |
2,899.19 |
2,898.27 |
2,898.27 |
0.0K |
| 14:36 |
2,898.42 |
2,899.12 |
2,898.24 |
2,899.12 |
0.0K |
| 14:37 |
2,899.39 |
2,900.13 |
2,899.39 |
2,899.64 |
0.0K |
| 14:38 |
2,899.76 |
2,900.32 |
2,899.76 |
2,900.14 |
0.0K |
| 14:39 |
2,900.70 |
2,902.29 |
2,900.70 |
2,902.29 |
0.0K |
| 14:40 |
2,901.97 |
2,902.56 |
2,901.97 |
2,902.54 |
0.0K |
| 14:41 |
2,902.91 |
2,904.03 |
2,902.91 |
2,904.03 |
0.0K |
| 14:42 |
2,905.29 |
2,906.27 |
2,904.94 |
2,905.19 |
0.0K |
| 14:43 |
2,904.45 |
2,908.63 |
2,904.45 |
2,908.63 |
0.0K |
| 14:44 |
2,908.60 |
2,909.75 |
2,908.60 |
2,909.07 |
0.0K |
| 14:45 |
2,909.12 |
2,910.03 |
2,909.12 |
2,909.86 |
0.0K |
| 14:46 |
2,910.46 |
2,911.42 |
2,910.46 |
2,911.42 |
0.0K |
| 14:47 |
2,910.92 |
2,910.92 |
2,910.16 |
2,910.16 |
0.0K |
| 14:48 |
2,909.54 |
2,909.91 |
2,909.32 |
2,909.91 |
0.0K |
| 14:49 |
2,910.35 |
2,910.83 |
2,910.23 |
2,910.83 |
0.0K |
| 14:50 |
2,911.21 |
2,912.63 |
2,911.21 |
2,912.34 |
0.0K |
| 14:51 |
2,912.43 |
2,913.40 |
2,912.43 |
2,913.20 |
0.0K |
| 14:52 |
2,912.82 |
2,913.56 |
2,912.82 |
2,913.55 |
0.0K |
| 14:53 |
2,914.27 |
2,914.75 |
2,914.27 |
2,914.41 |
0.0K |
| 14:54 |
2,914.95 |
2,916.42 |
2,914.95 |
2,915.94 |
0.0K |
| 14:55 |
2,914.70 |
2,914.92 |
2,914.14 |
2,914.14 |
0.0K |
| 14:56 |
2,913.58 |
2,914.03 |
2,912.49 |
2,912.49 |
0.0K |
| 14:57 |
2,911.65 |
2,912.80 |
2,911.38 |
2,912.80 |
0.0K |
| 14:58 |
2,913.02 |
2,913.38 |
2,912.44 |
2,912.44 |
0.0K |
| 14:59 |
2,912.34 |
2,913.22 |
2,912.34 |
2,912.42 |
0.0K |
| 15:00 |
2,912.30 |
2,912.70 |
2,911.67 |
2,912.70 |
0.0K |
| 15:01 |
2,912.67 |
2,912.67 |
2,910.65 |
2,910.65 |
0.0K |
| 15:02 |
2,910.74 |
2,910.74 |
2,908.33 |
2,908.33 |
0.0K |
| 15:03 |
2,907.06 |
2,907.84 |
2,907.06 |
2,907.62 |
0.0K |
| 15:04 |
2,907.75 |
2,909.85 |
2,907.75 |
2,909.79 |
0.0K |
| 15:05 |
2,909.95 |
2,912.13 |
2,909.95 |
2,911.49 |
0.0K |
| 15:06 |
2,910.71 |
2,911.76 |
2,910.50 |
2,911.76 |
0.0K |
| 15:07 |
2,912.32 |
2,912.32 |
2,911.30 |
2,912.04 |
0.0K |
| 15:08 |
2,914.93 |
2,915.19 |
2,914.93 |
2,914.93 |
0.0K |
| 15:09 |
2,914.03 |
2,914.40 |
2,913.69 |
2,914.07 |
0.0K |
| 15:10 |
2,913.73 |
2,913.79 |
2,911.81 |
2,912.27 |
0.0K |
| 15:11 |
2,912.45 |
2,912.65 |
2,911.06 |
2,911.06 |
0.0K |
| 15:12 |
2,910.87 |
2,911.56 |
2,910.84 |
2,910.84 |
0.0K |
| 15:13 |
2,911.08 |
2,911.08 |
2,909.51 |
2,910.92 |
0.0K |
| 15:14 |
2,910.88 |
2,910.88 |
2,908.68 |
2,908.68 |
0.0K |
| 15:15 |
2,908.65 |
2,908.65 |
2,906.89 |
2,907.53 |
0.0K |
| 15:16 |
2,907.02 |
2,907.02 |
2,904.88 |
2,904.88 |
0.0K |
| 15:17 |
2,905.26 |
2,906.18 |
2,905.26 |
2,906.12 |
0.0K |
| 15:18 |
2,906.82 |
2,906.82 |
2,906.03 |
2,906.03 |
0.0K |
| 15:19 |
2,906.15 |
2,906.28 |
2,905.97 |
2,906.21 |
0.0K |
| 15:20 |
2,906.41 |
2,908.47 |
2,906.41 |
2,908.47 |
0.0K |
| 15:21 |
2,909.01 |
2,909.01 |
2,908.34 |
2,908.52 |
0.0K |
| 15:22 |
2,909.08 |
2,910.44 |
2,909.08 |
2,909.51 |
0.0K |
| 15:23 |
2,908.73 |
2,909.50 |
2,908.03 |
2,908.45 |
0.0K |
| 15:24 |
2,907.62 |
2,907.62 |
2,904.85 |
2,904.85 |
0.0K |
| 15:25 |
2,903.61 |
2,904.54 |
2,903.61 |
2,904.54 |
0.0K |
| 15:26 |
2,904.91 |
2,906.18 |
2,904.91 |
2,906.18 |
0.0K |
| 15:27 |
2,906.32 |
2,907.52 |
2,906.32 |
2,907.52 |
0.0K |
| 15:28 |
2,907.06 |
2,907.53 |
2,907.06 |
2,907.53 |
0.0K |
| 15:29 |
2,907.40 |
2,907.40 |
2,906.33 |
2,906.33 |
0.0K |
| 15:30 |
2,906.14 |
2,906.56 |
2,906.14 |
2,906.54 |
0.0K |
| 15:31 |
2,905.92 |
2,906.90 |
2,905.85 |
2,906.90 |
0.0K |
| 15:32 |
2,906.78 |
2,907.29 |
2,906.14 |
2,907.29 |
0.0K |
| 15:33 |
2,907.44 |
2,907.44 |
2,905.92 |
2,907.16 |
0.0K |
| 15:34 |
2,906.68 |
2,907.36 |
2,906.67 |
2,906.67 |
0.0K |
| 15:35 |
2,905.33 |
2,907.59 |
2,905.33 |
2,907.59 |
0.0K |
| 15:36 |
2,907.67 |
2,908.02 |
2,905.84 |
2,905.84 |
0.0K |
| 15:37 |
2,906.79 |
2,907.58 |
2,906.13 |
2,906.13 |
0.0K |
| 15:38 |
2,906.41 |
2,906.41 |
2,906.10 |
2,906.25 |
0.0K |
| 15:39 |
2,906.26 |
2,906.26 |
2,904.55 |
2,904.55 |
0.0K |
| 15:40 |
2,904.26 |
2,904.28 |
2,903.24 |
2,903.24 |
0.0K |
| 15:41 |
2,903.50 |
2,903.50 |
2,901.84 |
2,902.43 |
0.0K |
| 15:42 |
2,902.73 |
2,904.31 |
2,902.73 |
2,903.98 |
0.0K |
| 15:43 |
2,904.84 |
2,904.84 |
2,903.95 |
2,904.08 |
0.0K |
| 15:44 |
2,903.40 |
2,905.23 |
2,903.40 |
2,905.23 |
0.0K |
| 15:45 |
2,905.83 |
2,906.29 |
2,905.25 |
2,905.25 |
0.0K |
| 15:46 |
2,904.29 |
2,904.60 |
2,903.62 |
2,903.74 |
0.0K |
| 15:47 |
2,904.19 |
2,904.42 |
2,904.17 |
2,904.40 |
0.0K |
| 15:48 |
2,904.99 |
2,905.44 |
2,904.99 |
2,905.44 |
0.0K |
| 15:49 |
2,905.91 |
2,907.24 |
2,905.91 |
2,907.24 |
0.0K |
| 15:50 |
2,907.37 |
2,907.37 |
2,903.61 |
2,903.83 |
0.0K |
| 15:51 |
2,903.41 |
2,903.41 |
2,900.46 |
2,900.46 |
0.0K |
| 15:52 |
2,900.66 |
2,900.66 |
2,899.65 |
2,899.67 |
0.0K |
| 15:53 |
2,899.94 |
2,900.36 |
2,898.64 |
2,898.64 |
0.0K |
| 15:54 |
2,899.21 |
2,901.32 |
2,899.21 |
2,901.32 |
0.0K |
| 15:55 |
2,901.09 |
2,901.09 |
2,898.89 |
2,898.89 |
0.0K |
| 15:56 |
2,898.34 |
2,898.34 |
2,896.57 |
2,896.57 |
0.0K |
| 15:57 |
2,896.84 |
2,898.17 |
2,896.84 |
2,897.40 |
0.0K |
| 15:58 |
2,897.67 |
2,897.77 |
2,897.29 |
2,897.29 |
0.0K |
| 15:59 |
2,897.14 |
2,897.14 |
2,894.90 |
2,894.90 |
0.0K |
| 16:00 |
2,895.27 |
2,895.27 |
2,895.07 |
2,895.10 |
0.0K |
| 16:01 |
2,895.12 |
2,895.13 |
2,895.11 |
2,895.13 |
0.0K |
| 16:02 |
2,895.13 |
2,895.31 |
2,895.13 |
2,895.31 |
0.0K |
| 16:03 |
2,895.31 |
2,895.31 |
2,895.30 |
2,895.30 |
0.0K |
| 16:04 |
2,895.31 |
2,895.31 |
2,895.28 |
2,895.28 |
0.0K |
| 16:05 |
2,895.28 |
2,895.30 |
2,895.28 |
2,895.30 |
0.0K |
| 16:06 |
2,895.14 |
2,895.14 |
2,895.10 |
2,895.10 |
0.0K |
| 16:07 |
2,895.12 |
2,895.12 |
2,895.11 |
2,895.11 |
0.0K |
| 16:08 |
2,895.11 |
2,895.17 |
2,895.11 |
2,895.17 |
0.0K |
| 16:09 |
2,895.16 |
2,895.16 |
2,895.14 |
2,895.14 |
0.0K |
| 16:10 |
2,895.14 |
2,895.17 |
2,895.14 |
2,895.16 |
0.0K |
| 16:11 |
2,895.16 |
2,895.17 |
2,895.16 |
2,895.17 |
0.0K |
| 16:12 |
2,895.17 |
2,895.17 |
2,895.17 |
2,895.17 |
0.0K |
| 16:13 |
2,895.17 |
2,895.17 |
2,895.16 |
2,895.16 |
0.0K |
| 16:14 |
2,895.16 |
2,895.30 |
2,895.16 |
2,895.30 |
0.0K |
| 16:15 |
2,895.31 |
2,895.31 |
2,895.31 |
2,895.31 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|