| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,915.74 |
2,918.64 |
2,915.74 |
2,918.64 |
0.0K |
| 09:32 |
2,919.10 |
2,919.99 |
2,918.76 |
2,918.76 |
0.0K |
| 09:33 |
2,919.35 |
2,920.52 |
2,919.35 |
2,920.52 |
0.0K |
| 09:34 |
2,919.93 |
2,920.60 |
2,919.33 |
2,919.33 |
0.0K |
| 09:35 |
2,918.46 |
2,919.73 |
2,918.46 |
2,918.66 |
0.0K |
| 09:36 |
2,918.17 |
2,918.78 |
2,918.17 |
2,918.78 |
0.0K |
| 09:37 |
2,918.47 |
2,918.47 |
2,918.07 |
2,918.07 |
0.0K |
| 09:38 |
2,915.88 |
2,915.88 |
2,914.40 |
2,915.67 |
0.0K |
| 09:39 |
2,916.72 |
2,917.62 |
2,916.72 |
2,917.62 |
0.0K |
| 09:40 |
2,917.37 |
2,917.57 |
2,916.48 |
2,917.57 |
0.0K |
| 09:41 |
2,916.98 |
2,916.98 |
2,915.14 |
2,916.20 |
0.0K |
| 09:42 |
2,916.61 |
2,916.69 |
2,915.55 |
2,915.55 |
0.0K |
| 09:43 |
2,914.21 |
2,914.21 |
2,912.40 |
2,912.40 |
0.0K |
| 09:44 |
2,911.93 |
2,911.93 |
2,909.92 |
2,910.83 |
0.0K |
| 09:45 |
2,910.71 |
2,913.22 |
2,910.71 |
2,913.22 |
0.0K |
| 09:46 |
2,912.99 |
2,913.23 |
2,911.58 |
2,911.58 |
0.0K |
| 09:47 |
2,911.59 |
2,911.96 |
2,910.85 |
2,911.66 |
0.0K |
| 09:48 |
2,911.09 |
2,911.09 |
2,907.96 |
2,907.96 |
0.0K |
| 09:49 |
2,908.09 |
2,908.86 |
2,908.09 |
2,908.86 |
0.0K |
| 09:50 |
2,909.56 |
2,911.07 |
2,909.56 |
2,911.07 |
0.0K |
| 09:51 |
2,910.93 |
2,911.68 |
2,910.18 |
2,910.18 |
0.0K |
| 09:52 |
2,910.16 |
2,912.70 |
2,910.16 |
2,911.79 |
0.0K |
| 09:53 |
2,909.75 |
2,911.31 |
2,909.75 |
2,911.09 |
0.0K |
| 09:54 |
2,910.21 |
2,910.21 |
2,908.99 |
2,908.99 |
0.0K |
| 09:55 |
2,908.40 |
2,908.42 |
2,907.28 |
2,907.28 |
0.0K |
| 09:56 |
2,907.34 |
2,907.34 |
2,904.60 |
2,904.60 |
0.0K |
| 09:57 |
2,904.34 |
2,905.01 |
2,904.11 |
2,905.01 |
0.0K |
| 09:58 |
2,905.38 |
2,905.82 |
2,905.26 |
2,905.82 |
0.0K |
| 09:59 |
2,905.82 |
2,907.37 |
2,905.82 |
2,907.37 |
0.0K |
| 10:00 |
2,907.09 |
2,907.09 |
2,906.01 |
2,906.46 |
0.0K |
| 10:01 |
2,906.55 |
2,907.63 |
2,906.55 |
2,907.21 |
0.0K |
| 10:02 |
2,906.44 |
2,906.46 |
2,906.23 |
2,906.23 |
0.0K |
| 10:03 |
2,905.26 |
2,905.26 |
2,903.14 |
2,903.63 |
0.0K |
| 10:04 |
2,906.26 |
2,906.95 |
2,906.25 |
2,906.25 |
0.0K |
| 10:05 |
2,906.73 |
2,908.91 |
2,906.73 |
2,908.91 |
0.0K |
| 10:06 |
2,908.69 |
2,909.97 |
2,908.69 |
2,909.43 |
0.0K |
| 10:07 |
2,909.84 |
2,910.05 |
2,909.77 |
2,909.77 |
0.0K |
| 10:08 |
2,909.24 |
2,909.93 |
2,908.73 |
2,909.93 |
0.0K |
| 10:09 |
2,910.13 |
2,910.13 |
2,909.49 |
2,909.49 |
0.0K |
| 10:10 |
2,909.95 |
2,911.18 |
2,909.95 |
2,910.64 |
0.0K |
| 10:11 |
2,910.30 |
2,910.30 |
2,908.65 |
2,908.65 |
0.0K |
| 10:12 |
2,907.97 |
2,907.97 |
2,906.35 |
2,907.16 |
0.0K |
| 10:13 |
2,907.56 |
2,908.13 |
2,907.47 |
2,908.13 |
0.0K |
| 10:14 |
2,908.18 |
2,908.58 |
2,907.63 |
2,907.63 |
0.0K |
| 10:15 |
2,907.55 |
2,907.55 |
2,905.68 |
2,905.68 |
0.0K |
| 10:16 |
2,906.15 |
2,906.15 |
2,904.21 |
2,904.21 |
0.0K |
| 10:17 |
2,904.12 |
2,904.48 |
2,903.66 |
2,904.48 |
0.0K |
| 10:18 |
2,904.37 |
2,904.37 |
2,903.55 |
2,904.29 |
0.0K |
| 10:19 |
2,905.12 |
2,906.02 |
2,905.12 |
2,906.02 |
0.0K |
| 10:20 |
2,906.53 |
2,907.81 |
2,906.53 |
2,907.34 |
0.0K |
| 10:21 |
2,907.04 |
2,907.99 |
2,907.04 |
2,907.92 |
0.0K |
| 10:22 |
2,906.94 |
2,907.71 |
2,906.94 |
2,907.37 |
0.0K |
| 10:23 |
2,906.79 |
2,906.79 |
2,903.74 |
2,903.74 |
0.0K |
| 10:24 |
2,903.39 |
2,904.21 |
2,903.21 |
2,904.21 |
0.0K |
| 10:25 |
2,904.36 |
2,904.82 |
2,904.33 |
2,904.82 |
0.0K |
| 10:26 |
2,904.59 |
2,905.37 |
2,904.59 |
2,905.37 |
0.0K |
| 10:27 |
2,905.87 |
2,907.74 |
2,905.87 |
2,907.61 |
0.0K |
| 10:28 |
2,907.19 |
2,907.73 |
2,906.70 |
2,906.70 |
0.0K |
| 10:29 |
2,907.37 |
2,907.92 |
2,906.86 |
2,906.86 |
0.0K |
| 10:30 |
2,906.55 |
2,906.87 |
2,906.05 |
2,906.53 |
0.0K |
| 10:31 |
2,905.91 |
2,905.91 |
2,903.11 |
2,903.11 |
0.0K |
| 10:32 |
2,903.53 |
2,903.53 |
2,901.32 |
2,901.32 |
0.0K |
| 10:33 |
2,900.86 |
2,902.30 |
2,900.86 |
2,902.30 |
0.0K |
| 10:34 |
2,901.17 |
2,901.17 |
2,900.44 |
2,900.44 |
0.0K |
| 10:35 |
2,900.77 |
2,901.44 |
2,900.26 |
2,901.44 |
0.0K |
| 10:36 |
2,901.64 |
2,902.06 |
2,901.37 |
2,901.49 |
0.0K |
| 10:37 |
2,901.06 |
2,901.06 |
2,900.26 |
2,900.35 |
0.0K |
| 10:38 |
2,900.48 |
2,900.48 |
2,899.82 |
2,899.82 |
0.0K |
| 10:39 |
2,900.13 |
2,900.36 |
2,899.65 |
2,899.65 |
0.0K |
| 10:40 |
2,899.54 |
2,899.82 |
2,899.19 |
2,899.19 |
0.0K |
| 10:41 |
2,898.48 |
2,898.60 |
2,896.94 |
2,896.94 |
0.0K |
| 10:42 |
2,897.61 |
2,899.00 |
2,897.61 |
2,899.00 |
0.0K |
| 10:43 |
2,899.11 |
2,899.11 |
2,897.87 |
2,897.87 |
0.0K |
| 10:44 |
2,898.20 |
2,898.20 |
2,897.22 |
2,897.22 |
0.0K |
| 10:45 |
2,897.20 |
2,897.20 |
2,897.08 |
2,897.20 |
0.0K |
| 10:46 |
2,897.53 |
2,897.83 |
2,897.09 |
2,897.09 |
0.0K |
| 10:47 |
2,896.71 |
2,898.11 |
2,896.71 |
2,897.72 |
0.0K |
| 10:48 |
2,898.34 |
2,898.34 |
2,897.03 |
2,897.03 |
0.0K |
| 10:49 |
2,896.67 |
2,896.67 |
2,895.85 |
2,895.85 |
0.0K |
| 10:50 |
2,895.86 |
2,896.76 |
2,895.62 |
2,896.76 |
0.0K |
| 10:51 |
2,897.08 |
2,897.70 |
2,897.08 |
2,897.47 |
0.0K |
| 10:52 |
2,897.31 |
2,897.50 |
2,897.29 |
2,897.31 |
0.0K |
| 10:53 |
2,897.67 |
2,898.91 |
2,897.67 |
2,898.28 |
0.0K |
| 10:54 |
2,898.28 |
2,900.55 |
2,898.28 |
2,900.55 |
0.0K |
| 10:55 |
2,900.45 |
2,900.45 |
2,898.98 |
2,898.98 |
0.0K |
| 10:56 |
2,898.60 |
2,898.60 |
2,896.81 |
2,897.18 |
0.0K |
| 10:57 |
2,897.28 |
2,897.28 |
2,896.60 |
2,896.60 |
0.0K |
| 10:58 |
2,895.81 |
2,895.91 |
2,895.02 |
2,895.02 |
0.0K |
| 10:59 |
2,895.18 |
2,895.18 |
2,893.94 |
2,893.94 |
0.0K |
| 11:00 |
2,893.75 |
2,894.53 |
2,893.75 |
2,893.97 |
0.0K |
| 11:01 |
2,894.36 |
2,894.45 |
2,893.26 |
2,893.38 |
0.0K |
| 11:02 |
2,893.26 |
2,893.26 |
2,891.55 |
2,891.96 |
0.0K |
| 11:03 |
2,891.71 |
2,892.34 |
2,891.05 |
2,892.34 |
0.0K |
| 11:04 |
2,892.53 |
2,892.53 |
2,890.91 |
2,890.91 |
0.0K |
| 11:05 |
2,891.25 |
2,891.86 |
2,891.07 |
2,891.07 |
0.0K |
| 11:06 |
2,891.47 |
2,891.47 |
2,890.56 |
2,890.56 |
0.0K |
| 11:07 |
2,890.85 |
2,890.85 |
2,889.71 |
2,889.71 |
0.0K |
| 11:08 |
2,889.34 |
2,889.34 |
2,887.75 |
2,888.35 |
0.0K |
| 11:09 |
2,888.89 |
2,890.71 |
2,888.79 |
2,890.71 |
0.0K |
| 11:10 |
2,890.27 |
2,890.77 |
2,890.27 |
2,890.39 |
0.0K |
| 11:11 |
2,889.96 |
2,891.61 |
2,889.96 |
2,891.61 |
0.0K |
| 11:12 |
2,891.89 |
2,891.99 |
2,890.61 |
2,890.61 |
0.0K |
| 11:13 |
2,890.23 |
2,890.53 |
2,890.23 |
2,890.44 |
0.0K |
| 11:14 |
2,891.58 |
2,891.61 |
2,891.41 |
2,891.41 |
0.0K |
| 11:15 |
2,891.52 |
2,892.01 |
2,891.52 |
2,891.89 |
0.0K |
| 11:16 |
2,891.20 |
2,891.20 |
2,890.45 |
2,890.45 |
0.0K |
| 11:17 |
2,890.25 |
2,892.71 |
2,890.25 |
2,892.71 |
0.0K |
| 11:18 |
2,893.39 |
2,895.22 |
2,893.39 |
2,895.22 |
0.0K |
| 11:19 |
2,895.48 |
2,895.48 |
2,894.91 |
2,894.97 |
0.0K |
| 11:20 |
2,894.67 |
2,894.79 |
2,893.82 |
2,894.79 |
0.0K |
| 11:21 |
2,894.82 |
2,894.82 |
2,893.47 |
2,893.47 |
0.0K |
| 11:22 |
2,892.94 |
2,893.33 |
2,892.94 |
2,892.97 |
0.0K |
| 11:23 |
2,893.22 |
2,895.68 |
2,893.22 |
2,895.68 |
0.0K |
| 11:24 |
2,895.73 |
2,897.61 |
2,895.73 |
2,896.81 |
0.0K |
| 11:25 |
2,897.05 |
2,897.06 |
2,896.74 |
2,896.92 |
0.0K |
| 11:26 |
2,897.24 |
2,898.55 |
2,897.24 |
2,898.55 |
0.0K |
| 11:27 |
2,899.12 |
2,899.64 |
2,899.00 |
2,899.63 |
0.0K |
| 11:28 |
2,899.37 |
2,899.37 |
2,899.08 |
2,899.08 |
0.0K |
| 11:29 |
2,899.22 |
2,899.39 |
2,898.00 |
2,899.39 |
0.0K |
| 11:30 |
2,899.20 |
2,899.60 |
2,898.96 |
2,898.96 |
0.0K |
| 11:31 |
2,898.73 |
2,899.63 |
2,898.52 |
2,899.63 |
0.0K |
| 11:32 |
2,900.16 |
2,901.27 |
2,900.16 |
2,900.81 |
0.0K |
| 11:33 |
2,900.69 |
2,900.69 |
2,900.07 |
2,900.07 |
0.0K |
| 11:34 |
2,899.81 |
2,900.35 |
2,899.81 |
2,900.21 |
0.0K |
| 11:35 |
2,900.20 |
2,901.90 |
2,900.20 |
2,901.90 |
0.0K |
| 11:36 |
2,902.00 |
2,902.20 |
2,902.00 |
2,902.01 |
0.0K |
| 11:37 |
2,902.54 |
2,902.79 |
2,902.54 |
2,902.62 |
0.0K |
| 11:38 |
2,902.60 |
2,902.86 |
2,902.35 |
2,902.86 |
0.0K |
| 11:39 |
2,903.30 |
2,903.30 |
2,902.44 |
2,903.08 |
0.0K |
| 11:40 |
2,902.66 |
2,902.66 |
2,902.17 |
2,902.17 |
0.0K |
| 11:41 |
2,902.22 |
2,902.56 |
2,901.81 |
2,901.81 |
0.0K |
| 11:42 |
2,901.92 |
2,902.17 |
2,901.92 |
2,902.17 |
0.0K |
| 11:43 |
2,902.09 |
2,902.78 |
2,902.09 |
2,902.38 |
0.0K |
| 11:44 |
2,903.01 |
2,903.34 |
2,902.93 |
2,903.34 |
0.0K |
| 11:45 |
2,902.98 |
2,903.02 |
2,901.93 |
2,903.02 |
0.0K |
| 11:46 |
2,903.56 |
2,904.74 |
2,903.56 |
2,904.74 |
0.0K |
| 11:47 |
2,905.25 |
2,905.46 |
2,905.23 |
2,905.23 |
0.0K |
| 11:48 |
2,904.55 |
2,905.37 |
2,904.42 |
2,905.37 |
0.0K |
| 11:49 |
2,905.31 |
2,905.31 |
2,905.05 |
2,905.23 |
0.0K |
| 11:50 |
2,905.35 |
2,905.49 |
2,905.06 |
2,905.22 |
0.0K |
| 11:51 |
2,904.86 |
2,906.14 |
2,904.86 |
2,905.93 |
0.0K |
| 11:52 |
2,905.65 |
2,906.36 |
2,905.65 |
2,905.96 |
0.0K |
| 11:53 |
2,906.27 |
2,906.27 |
2,906.08 |
2,906.13 |
0.0K |
| 11:54 |
2,906.20 |
2,906.68 |
2,905.89 |
2,906.68 |
0.0K |
| 11:55 |
2,906.45 |
2,906.45 |
2,905.43 |
2,905.43 |
0.0K |
| 11:56 |
2,905.41 |
2,905.41 |
2,903.38 |
2,903.38 |
0.0K |
| 11:57 |
2,903.39 |
2,903.39 |
2,902.36 |
2,902.56 |
0.0K |
| 11:58 |
2,903.63 |
2,904.98 |
2,903.63 |
2,904.98 |
0.0K |
| 11:59 |
2,906.00 |
2,907.01 |
2,906.00 |
2,907.01 |
0.0K |
| 12:00 |
2,907.03 |
2,907.03 |
2,905.71 |
2,906.00 |
0.0K |
| 12:01 |
2,905.87 |
2,906.65 |
2,905.87 |
2,906.65 |
0.0K |
| 12:02 |
2,906.47 |
2,906.47 |
2,905.74 |
2,905.74 |
0.0K |
| 12:03 |
2,905.88 |
2,905.88 |
2,904.70 |
2,904.75 |
0.0K |
| 12:04 |
2,904.75 |
2,904.87 |
2,904.15 |
2,904.87 |
0.0K |
| 12:05 |
2,905.24 |
2,906.42 |
2,905.22 |
2,906.42 |
0.0K |
| 12:06 |
2,906.17 |
2,906.61 |
2,906.17 |
2,906.61 |
0.0K |
| 12:07 |
2,906.46 |
2,906.84 |
2,906.46 |
2,906.46 |
0.0K |
| 12:08 |
2,906.62 |
2,907.09 |
2,906.62 |
2,907.07 |
0.0K |
| 12:09 |
2,907.26 |
2,908.13 |
2,907.26 |
2,908.13 |
0.0K |
| 12:10 |
2,909.06 |
2,909.48 |
2,908.53 |
2,909.48 |
0.0K |
| 12:11 |
2,909.43 |
2,910.48 |
2,909.43 |
2,910.48 |
0.0K |
| 12:12 |
2,908.77 |
2,909.26 |
2,908.34 |
2,909.26 |
0.0K |
| 12:13 |
2,909.72 |
2,909.81 |
2,909.72 |
2,909.81 |
0.0K |
| 12:14 |
2,910.09 |
2,911.64 |
2,910.09 |
2,911.64 |
0.0K |
| 12:15 |
2,911.55 |
2,911.55 |
2,910.92 |
2,910.92 |
0.0K |
| 12:16 |
2,910.65 |
2,910.95 |
2,910.55 |
2,910.55 |
0.0K |
| 12:17 |
2,910.71 |
2,910.71 |
2,910.26 |
2,910.70 |
0.0K |
| 12:18 |
2,910.88 |
2,910.88 |
2,909.57 |
2,909.57 |
0.0K |
| 12:19 |
2,910.28 |
2,910.90 |
2,909.76 |
2,910.90 |
0.0K |
| 12:20 |
2,911.07 |
2,912.32 |
2,911.07 |
2,912.32 |
0.0K |
| 12:21 |
2,912.10 |
2,912.19 |
2,911.97 |
2,912.19 |
0.0K |
| 12:22 |
2,912.11 |
2,912.51 |
2,912.03 |
2,912.03 |
0.0K |
| 12:23 |
2,912.20 |
2,912.80 |
2,912.16 |
2,912.16 |
0.0K |
| 12:24 |
2,912.20 |
2,912.58 |
2,912.20 |
2,912.58 |
0.0K |
| 12:25 |
2,912.39 |
2,912.39 |
2,911.05 |
2,911.05 |
0.0K |
| 12:26 |
2,910.81 |
2,910.81 |
2,909.75 |
2,909.75 |
0.0K |
| 12:27 |
2,910.11 |
2,911.40 |
2,910.11 |
2,911.39 |
0.0K |
| 12:28 |
2,911.68 |
2,912.40 |
2,911.68 |
2,912.40 |
0.0K |
| 12:29 |
2,912.16 |
2,912.16 |
2,911.03 |
2,911.03 |
0.0K |
| 12:30 |
2,910.64 |
2,911.70 |
2,910.64 |
2,911.46 |
0.0K |
| 12:31 |
2,911.92 |
2,912.43 |
2,911.92 |
2,912.08 |
0.0K |
| 12:32 |
2,911.86 |
2,912.92 |
2,911.86 |
2,912.90 |
0.0K |
| 12:33 |
2,913.22 |
2,913.22 |
2,912.75 |
2,912.75 |
0.0K |
| 12:34 |
2,912.81 |
2,913.45 |
2,912.71 |
2,913.45 |
0.0K |
| 12:35 |
2,913.67 |
2,913.83 |
2,913.49 |
2,913.83 |
0.0K |
| 12:36 |
2,913.86 |
2,914.44 |
2,913.86 |
2,914.44 |
0.0K |
| 12:37 |
2,914.18 |
2,914.43 |
2,913.88 |
2,913.88 |
0.0K |
| 12:38 |
2,913.62 |
2,914.01 |
2,913.62 |
2,913.99 |
0.0K |
| 12:39 |
2,913.84 |
2,913.84 |
2,912.34 |
2,912.34 |
0.0K |
| 12:40 |
2,911.80 |
2,911.80 |
2,909.70 |
2,909.70 |
0.0K |
| 12:41 |
2,909.16 |
2,909.37 |
2,907.72 |
2,907.72 |
0.0K |
| 12:42 |
2,908.17 |
2,908.17 |
2,906.61 |
2,906.83 |
0.0K |
| 12:43 |
2,906.87 |
2,907.19 |
2,906.38 |
2,906.38 |
0.0K |
| 12:44 |
2,906.97 |
2,906.97 |
2,906.15 |
2,906.15 |
0.0K |
| 12:45 |
2,906.34 |
2,907.01 |
2,906.34 |
2,906.73 |
0.0K |
| 12:46 |
2,906.91 |
2,906.91 |
2,906.17 |
2,906.52 |
0.0K |
| 12:47 |
2,907.68 |
2,908.81 |
2,907.68 |
2,908.81 |
0.0K |
| 12:48 |
2,909.65 |
2,910.52 |
2,909.65 |
2,910.52 |
0.0K |
| 12:49 |
2,910.98 |
2,912.25 |
2,910.98 |
2,912.25 |
0.0K |
| 12:50 |
2,912.59 |
2,913.02 |
2,912.59 |
2,913.02 |
0.0K |
| 12:51 |
2,913.26 |
2,913.26 |
2,912.74 |
2,912.74 |
0.0K |
| 12:52 |
2,912.84 |
2,912.84 |
2,910.81 |
2,910.81 |
0.0K |
| 12:53 |
2,910.94 |
2,910.94 |
2,910.11 |
2,910.11 |
0.0K |
| 12:54 |
2,909.55 |
2,911.43 |
2,909.55 |
2,911.43 |
0.0K |
| 12:55 |
2,911.54 |
2,912.01 |
2,911.54 |
2,911.78 |
0.0K |
| 12:56 |
2,911.74 |
2,911.74 |
2,911.36 |
2,911.56 |
0.0K |
| 12:57 |
2,911.14 |
2,911.14 |
2,910.08 |
2,910.08 |
0.0K |
| 12:58 |
2,910.03 |
2,910.03 |
2,909.33 |
2,909.33 |
0.0K |
| 12:59 |
2,908.69 |
2,908.74 |
2,907.57 |
2,907.57 |
0.0K |
| 13:00 |
2,907.31 |
2,907.31 |
2,906.50 |
2,907.09 |
0.0K |
| 13:01 |
2,907.44 |
2,907.96 |
2,907.44 |
2,907.85 |
0.0K |
| 13:02 |
2,908.03 |
2,908.47 |
2,907.76 |
2,907.76 |
0.0K |
| 13:03 |
2,907.90 |
2,908.09 |
2,907.19 |
2,907.19 |
0.0K |
| 13:04 |
2,907.12 |
2,907.34 |
2,906.93 |
2,907.34 |
0.0K |
| 13:05 |
2,907.53 |
2,907.53 |
2,906.41 |
2,907.14 |
0.0K |
| 13:06 |
2,907.82 |
2,908.28 |
2,907.82 |
2,907.92 |
0.0K |
| 13:07 |
2,908.13 |
2,908.13 |
2,907.52 |
2,907.52 |
0.0K |
| 13:08 |
2,906.86 |
2,908.38 |
2,906.86 |
2,908.38 |
0.0K |
| 13:09 |
2,908.72 |
2,909.95 |
2,908.72 |
2,909.95 |
0.0K |
| 13:10 |
2,910.13 |
2,910.13 |
2,909.61 |
2,909.77 |
0.0K |
| 13:11 |
2,909.70 |
2,909.70 |
2,909.08 |
2,909.14 |
0.0K |
| 13:12 |
2,909.30 |
2,910.09 |
2,909.30 |
2,910.09 |
0.0K |
| 13:13 |
2,910.20 |
2,911.31 |
2,910.20 |
2,911.31 |
0.0K |
| 13:14 |
2,911.02 |
2,911.82 |
2,911.02 |
2,911.82 |
0.0K |
| 13:15 |
2,912.07 |
2,912.07 |
2,910.91 |
2,910.91 |
0.0K |
| 13:16 |
2,911.40 |
2,911.40 |
2,910.69 |
2,910.69 |
0.0K |
| 13:17 |
2,910.87 |
2,910.87 |
2,910.32 |
2,910.38 |
0.0K |
| 13:18 |
2,910.47 |
2,910.76 |
2,910.47 |
2,910.48 |
0.0K |
| 13:19 |
2,910.29 |
2,912.07 |
2,910.29 |
2,911.89 |
0.0K |
| 13:20 |
2,911.69 |
2,912.68 |
2,911.54 |
2,912.68 |
0.0K |
| 13:21 |
2,912.64 |
2,913.58 |
2,912.64 |
2,913.58 |
0.0K |
| 13:22 |
2,913.38 |
2,913.76 |
2,913.38 |
2,913.76 |
0.0K |
| 13:23 |
2,914.01 |
2,914.38 |
2,914.01 |
2,914.38 |
0.0K |
| 13:24 |
2,914.23 |
2,914.23 |
2,914.05 |
2,914.05 |
0.0K |
| 13:25 |
2,914.08 |
2,914.08 |
2,913.26 |
2,913.31 |
0.0K |
| 13:26 |
2,912.78 |
2,913.90 |
2,912.78 |
2,913.76 |
0.0K |
| 13:27 |
2,913.62 |
2,913.90 |
2,913.47 |
2,913.90 |
0.0K |
| 13:28 |
2,913.95 |
2,914.47 |
2,913.82 |
2,914.47 |
0.0K |
| 13:29 |
2,914.88 |
2,915.17 |
2,914.88 |
2,915.17 |
0.0K |
| 13:30 |
2,915.11 |
2,915.50 |
2,915.11 |
2,915.50 |
0.0K |
| 13:31 |
2,915.42 |
2,916.37 |
2,915.42 |
2,916.37 |
0.0K |
| 13:32 |
2,915.97 |
2,915.97 |
2,915.14 |
2,915.14 |
0.0K |
| 13:33 |
2,915.85 |
2,915.85 |
2,914.75 |
2,914.75 |
0.0K |
| 13:34 |
2,914.72 |
2,914.72 |
2,914.07 |
2,914.07 |
0.0K |
| 13:35 |
2,914.04 |
2,914.77 |
2,914.04 |
2,914.77 |
0.0K |
| 13:36 |
2,914.65 |
2,915.33 |
2,914.65 |
2,915.33 |
0.0K |
| 13:37 |
2,915.07 |
2,915.66 |
2,915.07 |
2,915.63 |
0.0K |
| 13:38 |
2,915.72 |
2,915.72 |
2,914.43 |
2,914.43 |
0.0K |
| 13:39 |
2,914.33 |
2,914.79 |
2,914.19 |
2,914.19 |
0.0K |
| 13:40 |
2,913.96 |
2,914.77 |
2,913.96 |
2,914.41 |
0.0K |
| 13:41 |
2,914.58 |
2,914.58 |
2,913.93 |
2,913.93 |
0.0K |
| 13:42 |
2,914.06 |
2,914.50 |
2,913.84 |
2,914.50 |
0.0K |
| 13:43 |
2,914.46 |
2,914.66 |
2,914.46 |
2,914.66 |
0.0K |
| 13:44 |
2,914.53 |
2,914.53 |
2,913.70 |
2,913.70 |
0.0K |
| 13:45 |
2,913.12 |
2,913.47 |
2,913.12 |
2,913.47 |
0.0K |
| 13:46 |
2,914.28 |
2,914.39 |
2,914.19 |
2,914.39 |
0.0K |
| 13:47 |
2,914.38 |
2,914.45 |
2,914.06 |
2,914.06 |
0.0K |
| 13:48 |
2,913.74 |
2,914.19 |
2,913.74 |
2,914.18 |
0.0K |
| 13:49 |
2,913.88 |
2,913.88 |
2,912.37 |
2,912.37 |
0.0K |
| 13:50 |
2,911.97 |
2,911.97 |
2,910.56 |
2,910.56 |
0.0K |
| 13:51 |
2,911.26 |
2,912.14 |
2,911.26 |
2,912.14 |
0.0K |
| 13:52 |
2,912.00 |
2,912.00 |
2,911.29 |
2,911.31 |
0.0K |
| 13:53 |
2,911.24 |
2,911.24 |
2,910.38 |
2,910.38 |
0.0K |
| 13:54 |
2,910.24 |
2,910.24 |
2,908.38 |
2,908.38 |
0.0K |
| 13:55 |
2,908.45 |
2,908.45 |
2,907.96 |
2,907.96 |
0.0K |
| 13:56 |
2,907.61 |
2,907.61 |
2,905.85 |
2,905.85 |
0.0K |
| 13:57 |
2,904.83 |
2,904.83 |
2,904.41 |
2,904.41 |
0.0K |
| 13:58 |
2,904.42 |
2,904.83 |
2,904.05 |
2,904.83 |
0.0K |
| 13:59 |
2,904.39 |
2,904.39 |
2,903.58 |
2,903.83 |
0.0K |
| 14:00 |
2,903.38 |
2,904.84 |
2,903.38 |
2,904.84 |
0.0K |
| 14:01 |
2,905.41 |
2,906.74 |
2,905.41 |
2,906.74 |
0.0K |
| 14:02 |
2,906.68 |
2,907.94 |
2,906.68 |
2,907.62 |
0.0K |
| 14:03 |
2,907.62 |
2,907.62 |
2,907.29 |
2,907.57 |
0.0K |
| 14:04 |
2,906.71 |
2,906.71 |
2,905.93 |
2,905.93 |
0.0K |
| 14:05 |
2,905.94 |
2,906.12 |
2,905.22 |
2,905.22 |
0.0K |
| 14:06 |
2,905.62 |
2,905.62 |
2,904.30 |
2,904.30 |
0.0K |
| 14:07 |
2,904.27 |
2,904.47 |
2,903.83 |
2,904.47 |
0.0K |
| 14:08 |
2,904.64 |
2,905.29 |
2,904.64 |
2,905.29 |
0.0K |
| 14:09 |
2,905.01 |
2,905.32 |
2,905.01 |
2,905.27 |
0.0K |
| 14:10 |
2,905.05 |
2,906.49 |
2,905.05 |
2,906.49 |
0.0K |
| 14:11 |
2,907.21 |
2,908.04 |
2,907.21 |
2,907.94 |
0.0K |
| 14:12 |
2,907.59 |
2,907.59 |
2,906.93 |
2,906.93 |
0.0K |
| 14:13 |
2,907.26 |
2,908.23 |
2,907.26 |
2,908.23 |
0.0K |
| 14:14 |
2,908.04 |
2,908.54 |
2,908.03 |
2,908.54 |
0.0K |
| 14:15 |
2,908.50 |
2,908.80 |
2,908.47 |
2,908.47 |
0.0K |
| 14:16 |
2,908.39 |
2,908.45 |
2,908.12 |
2,908.12 |
0.0K |
| 14:17 |
2,907.79 |
2,908.70 |
2,907.79 |
2,908.31 |
0.0K |
| 14:18 |
2,908.27 |
2,909.04 |
2,908.27 |
2,908.72 |
0.0K |
| 14:19 |
2,909.08 |
2,909.17 |
2,908.82 |
2,909.17 |
0.0K |
| 14:20 |
2,909.40 |
2,910.07 |
2,909.40 |
2,910.07 |
0.0K |
| 14:21 |
2,910.17 |
2,910.22 |
2,909.53 |
2,909.53 |
0.0K |
| 14:22 |
2,909.27 |
2,909.67 |
2,909.24 |
2,909.67 |
0.0K |
| 14:23 |
2,909.24 |
2,909.24 |
2,907.90 |
2,907.90 |
0.0K |
| 14:24 |
2,907.72 |
2,908.90 |
2,907.72 |
2,908.78 |
0.0K |
| 14:25 |
2,908.90 |
2,909.40 |
2,908.90 |
2,909.19 |
0.0K |
| 14:26 |
2,908.94 |
2,909.09 |
2,908.88 |
2,908.88 |
0.0K |
| 14:27 |
2,908.92 |
2,909.61 |
2,908.92 |
2,909.61 |
0.0K |
| 14:28 |
2,909.70 |
2,910.68 |
2,909.70 |
2,910.68 |
0.0K |
| 14:29 |
2,910.86 |
2,911.04 |
2,910.86 |
2,911.04 |
0.0K |
| 14:30 |
2,911.16 |
2,911.63 |
2,911.16 |
2,911.23 |
0.0K |
| 14:31 |
2,911.54 |
2,911.54 |
2,910.96 |
2,910.99 |
0.0K |
| 14:32 |
2,910.76 |
2,911.16 |
2,910.57 |
2,911.16 |
0.0K |
| 14:33 |
2,911.23 |
2,911.69 |
2,911.23 |
2,911.69 |
0.0K |
| 14:34 |
2,912.34 |
2,912.46 |
2,911.99 |
2,911.99 |
0.0K |
| 14:35 |
2,912.33 |
2,912.73 |
2,912.17 |
2,912.17 |
0.0K |
| 14:36 |
2,911.87 |
2,911.98 |
2,911.16 |
2,911.16 |
0.0K |
| 14:37 |
2,911.48 |
2,912.13 |
2,911.48 |
2,911.85 |
0.0K |
| 14:38 |
2,911.82 |
2,911.93 |
2,911.59 |
2,911.84 |
0.0K |
| 14:39 |
2,911.67 |
2,911.87 |
2,911.44 |
2,911.87 |
0.0K |
| 14:40 |
2,911.81 |
2,912.65 |
2,911.81 |
2,912.46 |
0.0K |
| 14:41 |
2,912.79 |
2,913.67 |
2,912.79 |
2,913.67 |
0.0K |
| 14:42 |
2,913.65 |
2,913.98 |
2,913.65 |
2,913.98 |
0.0K |
| 14:43 |
2,914.00 |
2,914.49 |
2,914.00 |
2,914.20 |
0.0K |
| 14:44 |
2,914.61 |
2,914.92 |
2,914.61 |
2,914.86 |
0.0K |
| 14:45 |
2,914.88 |
2,914.88 |
2,914.32 |
2,914.32 |
0.0K |
| 14:46 |
2,914.05 |
2,914.74 |
2,914.05 |
2,914.49 |
0.0K |
| 14:47 |
2,914.27 |
2,914.88 |
2,914.27 |
2,914.80 |
0.0K |
| 14:48 |
2,915.28 |
2,916.62 |
2,915.28 |
2,916.62 |
0.0K |
| 14:49 |
2,916.84 |
2,916.84 |
2,916.29 |
2,916.29 |
0.0K |
| 14:50 |
2,916.16 |
2,916.16 |
2,915.53 |
2,915.53 |
0.0K |
| 14:51 |
2,915.00 |
2,915.13 |
2,915.00 |
2,915.11 |
0.0K |
| 14:52 |
2,914.93 |
2,915.28 |
2,914.93 |
2,915.28 |
0.0K |
| 14:53 |
2,915.23 |
2,915.23 |
2,913.61 |
2,913.61 |
0.0K |
| 14:54 |
2,913.32 |
2,914.29 |
2,913.32 |
2,914.29 |
0.0K |
| 14:55 |
2,914.27 |
2,914.27 |
2,912.36 |
2,912.36 |
0.0K |
| 14:56 |
2,912.26 |
2,913.56 |
2,912.26 |
2,913.56 |
0.0K |
| 14:57 |
2,913.80 |
2,915.22 |
2,913.80 |
2,915.22 |
0.0K |
| 14:58 |
2,915.22 |
2,915.59 |
2,914.88 |
2,914.88 |
0.0K |
| 14:59 |
2,914.68 |
2,915.10 |
2,914.49 |
2,915.10 |
0.0K |
| 15:00 |
2,914.88 |
2,914.88 |
2,913.49 |
2,913.49 |
0.0K |
| 15:01 |
2,913.30 |
2,913.30 |
2,911.02 |
2,911.02 |
0.0K |
| 15:02 |
2,910.84 |
2,912.64 |
2,910.84 |
2,912.64 |
0.0K |
| 15:03 |
2,912.80 |
2,913.23 |
2,912.80 |
2,913.23 |
0.0K |
| 15:04 |
2,913.33 |
2,913.33 |
2,912.76 |
2,912.93 |
0.0K |
| 15:05 |
2,912.92 |
2,912.92 |
2,912.21 |
2,912.41 |
0.0K |
| 15:06 |
2,912.38 |
2,912.71 |
2,911.75 |
2,911.75 |
0.0K |
| 15:07 |
2,912.05 |
2,912.40 |
2,911.82 |
2,911.82 |
0.0K |
| 15:08 |
2,912.14 |
2,912.97 |
2,912.01 |
2,912.97 |
0.0K |
| 15:09 |
2,912.86 |
2,913.41 |
2,912.86 |
2,913.41 |
0.0K |
| 15:10 |
2,913.40 |
2,913.40 |
2,913.19 |
2,913.32 |
0.0K |
| 15:11 |
2,913.67 |
2,913.67 |
2,913.18 |
2,913.24 |
0.0K |
| 15:12 |
2,913.25 |
2,913.27 |
2,912.28 |
2,912.28 |
0.0K |
| 15:13 |
2,912.28 |
2,912.74 |
2,912.28 |
2,912.50 |
0.0K |
| 15:14 |
2,912.13 |
2,912.40 |
2,912.13 |
2,912.40 |
0.0K |
| 15:15 |
2,911.81 |
2,912.31 |
2,911.69 |
2,912.25 |
0.0K |
| 15:16 |
2,911.83 |
2,911.83 |
2,909.67 |
2,909.67 |
0.0K |
| 15:17 |
2,909.51 |
2,910.67 |
2,909.51 |
2,910.67 |
0.0K |
| 15:18 |
2,910.62 |
2,911.52 |
2,910.62 |
2,911.45 |
0.0K |
| 15:19 |
2,911.64 |
2,912.48 |
2,911.64 |
2,912.19 |
0.0K |
| 15:20 |
2,912.20 |
2,912.25 |
2,911.91 |
2,911.91 |
0.0K |
| 15:21 |
2,911.80 |
2,911.80 |
2,909.95 |
2,909.95 |
0.0K |
| 15:22 |
2,910.33 |
2,910.33 |
2,908.24 |
2,908.24 |
0.0K |
| 15:23 |
2,908.06 |
2,908.47 |
2,908.00 |
2,908.47 |
0.0K |
| 15:24 |
2,908.83 |
2,909.46 |
2,908.83 |
2,909.46 |
0.0K |
| 15:25 |
2,909.53 |
2,909.97 |
2,909.53 |
2,909.97 |
0.0K |
| 15:26 |
2,909.55 |
2,910.01 |
2,909.55 |
2,910.01 |
0.0K |
| 15:27 |
2,909.78 |
2,910.12 |
2,909.78 |
2,910.11 |
0.0K |
| 15:28 |
2,910.45 |
2,911.17 |
2,910.45 |
2,911.17 |
0.0K |
| 15:29 |
2,911.24 |
2,911.24 |
2,910.05 |
2,910.05 |
0.0K |
| 15:30 |
2,909.97 |
2,910.97 |
2,909.97 |
2,910.97 |
0.0K |
| 15:31 |
2,911.05 |
2,911.79 |
2,911.05 |
2,911.79 |
0.0K |
| 15:32 |
2,911.00 |
2,911.45 |
2,910.34 |
2,910.34 |
0.0K |
| 15:33 |
2,909.98 |
2,910.72 |
2,909.96 |
2,909.96 |
0.0K |
| 15:34 |
2,910.52 |
2,910.52 |
2,909.33 |
2,909.33 |
0.0K |
| 15:35 |
2,909.53 |
2,909.53 |
2,907.37 |
2,907.37 |
0.0K |
| 15:36 |
2,906.95 |
2,906.95 |
2,906.25 |
2,906.71 |
0.0K |
| 15:37 |
2,907.11 |
2,908.53 |
2,907.11 |
2,908.53 |
0.0K |
| 15:38 |
2,908.50 |
2,909.14 |
2,908.50 |
2,908.84 |
0.0K |
| 15:39 |
2,908.49 |
2,908.49 |
2,908.01 |
2,908.01 |
0.0K |
| 15:40 |
2,908.19 |
2,908.20 |
2,907.80 |
2,907.80 |
0.0K |
| 15:41 |
2,907.97 |
2,907.97 |
2,907.12 |
2,907.12 |
0.0K |
| 15:42 |
2,906.71 |
2,907.14 |
2,906.41 |
2,906.41 |
0.0K |
| 15:43 |
2,907.47 |
2,908.45 |
2,907.47 |
2,907.99 |
0.0K |
| 15:44 |
2,907.93 |
2,908.67 |
2,907.93 |
2,908.67 |
0.0K |
| 15:45 |
2,908.82 |
2,909.74 |
2,908.82 |
2,909.74 |
0.0K |
| 15:46 |
2,909.50 |
2,909.50 |
2,908.20 |
2,908.20 |
0.0K |
| 15:47 |
2,908.25 |
2,908.37 |
2,907.65 |
2,907.65 |
0.0K |
| 15:48 |
2,907.80 |
2,909.05 |
2,907.80 |
2,909.05 |
0.0K |
| 15:49 |
2,909.31 |
2,909.72 |
2,909.31 |
2,909.72 |
0.0K |
| 15:50 |
2,909.86 |
2,909.86 |
2,906.43 |
2,906.43 |
0.0K |
| 15:51 |
2,905.40 |
2,906.20 |
2,905.23 |
2,906.20 |
0.0K |
| 15:52 |
2,906.63 |
2,906.96 |
2,906.34 |
2,906.50 |
0.0K |
| 15:53 |
2,906.37 |
2,907.26 |
2,906.37 |
2,907.26 |
0.0K |
| 15:54 |
2,907.91 |
2,909.31 |
2,907.61 |
2,909.31 |
0.0K |
| 15:55 |
2,909.10 |
2,910.67 |
2,909.10 |
2,909.70 |
0.0K |
| 15:56 |
2,910.23 |
2,910.23 |
2,908.60 |
2,908.60 |
0.0K |
| 15:57 |
2,908.50 |
2,908.61 |
2,908.37 |
2,908.61 |
0.0K |
| 15:58 |
2,908.63 |
2,909.13 |
2,908.63 |
2,909.13 |
0.0K |
| 15:59 |
2,908.85 |
2,909.44 |
2,908.85 |
2,909.41 |
0.0K |
| 16:00 |
2,907.93 |
2,908.23 |
2,907.93 |
2,908.23 |
0.0K |
| 16:01 |
2,908.23 |
2,908.23 |
2,908.23 |
2,908.23 |
0.0K |
| 16:02 |
2,908.22 |
2,908.22 |
2,908.21 |
2,908.21 |
0.0K |
| 16:03 |
2,908.21 |
2,908.21 |
2,907.93 |
2,907.93 |
0.0K |
| 16:04 |
2,907.92 |
2,907.92 |
2,907.92 |
2,907.92 |
0.0K |
| 16:05 |
2,907.93 |
2,907.93 |
2,907.92 |
2,907.93 |
0.0K |
| 16:06 |
2,907.92 |
2,908.03 |
2,907.81 |
2,907.81 |
0.0K |
| 16:07 |
2,907.82 |
2,907.82 |
2,907.81 |
2,907.81 |
0.0K |
| 16:08 |
2,907.80 |
2,907.81 |
2,907.80 |
2,907.81 |
0.0K |
| 16:09 |
2,907.79 |
2,907.79 |
2,907.72 |
2,907.72 |
0.0K |
| 16:10 |
2,907.72 |
2,907.72 |
2,907.71 |
2,907.72 |
0.0K |
| 16:11 |
2,907.72 |
2,907.72 |
2,907.72 |
2,907.72 |
0.0K |
| 16:12 |
2,907.72 |
2,907.72 |
2,907.71 |
2,907.72 |
0.0K |
| 16:13 |
2,907.72 |
2,907.72 |
2,907.72 |
2,907.72 |
0.0K |
| 16:14 |
2,907.73 |
2,907.74 |
2,907.73 |
2,907.74 |
0.0K |
| 16:15 |
2,907.74 |
2,907.74 |
2,907.74 |
2,907.74 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|