| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,941.94 |
2,941.95 |
2,940.93 |
2,941.64 |
0.0K |
| 09:32 |
2,941.13 |
2,941.56 |
2,941.13 |
2,941.18 |
0.0K |
| 09:33 |
2,941.68 |
2,941.94 |
2,941.68 |
2,941.94 |
0.0K |
| 09:34 |
2,941.87 |
2,941.87 |
2,941.42 |
2,941.80 |
0.0K |
| 09:35 |
2,941.29 |
2,941.38 |
2,941.25 |
2,941.25 |
0.0K |
| 09:36 |
2,941.56 |
2,941.95 |
2,941.47 |
2,941.52 |
0.0K |
| 09:37 |
2,941.16 |
2,941.41 |
2,940.63 |
2,941.41 |
0.0K |
| 09:38 |
2,940.07 |
2,941.26 |
2,940.07 |
2,941.10 |
0.0K |
| 09:39 |
2,941.19 |
2,941.19 |
2,940.63 |
2,940.63 |
0.0K |
| 09:40 |
2,941.01 |
2,941.15 |
2,939.93 |
2,940.74 |
0.0K |
| 09:41 |
2,940.05 |
2,940.43 |
2,940.05 |
2,940.37 |
0.0K |
| 09:42 |
2,940.86 |
2,941.02 |
2,940.72 |
2,940.91 |
0.0K |
| 09:43 |
2,940.58 |
2,940.58 |
2,939.77 |
2,940.15 |
0.0K |
| 09:44 |
2,940.04 |
2,940.04 |
2,939.48 |
2,939.52 |
0.0K |
| 09:45 |
2,939.17 |
2,939.43 |
2,939.05 |
2,939.12 |
0.0K |
| 09:46 |
2,939.21 |
2,939.21 |
2,938.00 |
2,938.00 |
0.0K |
| 09:47 |
2,938.09 |
2,938.38 |
2,938.09 |
2,938.38 |
0.0K |
| 09:48 |
2,938.47 |
2,938.47 |
2,937.41 |
2,938.41 |
0.0K |
| 09:49 |
2,937.50 |
2,937.50 |
2,937.04 |
2,937.12 |
0.0K |
| 09:50 |
2,936.93 |
2,936.93 |
2,935.95 |
2,936.21 |
0.0K |
| 09:51 |
2,936.58 |
2,936.88 |
2,936.58 |
2,936.72 |
0.0K |
| 09:52 |
2,936.80 |
2,937.08 |
2,936.01 |
2,936.32 |
0.0K |
| 09:53 |
2,936.07 |
2,936.22 |
2,936.07 |
2,936.17 |
0.0K |
| 09:54 |
2,936.17 |
2,937.51 |
2,936.17 |
2,937.32 |
0.0K |
| 09:55 |
2,937.31 |
2,937.31 |
2,937.06 |
2,937.21 |
0.0K |
| 09:56 |
2,937.35 |
2,937.87 |
2,937.35 |
2,937.63 |
0.0K |
| 09:57 |
2,938.25 |
2,938.74 |
2,938.25 |
2,938.54 |
0.0K |
| 09:58 |
2,938.52 |
2,939.17 |
2,938.44 |
2,939.17 |
0.0K |
| 09:59 |
2,938.61 |
2,938.75 |
2,938.35 |
2,938.35 |
0.0K |
| 10:00 |
2,938.51 |
2,938.51 |
2,937.68 |
2,937.95 |
0.0K |
| 10:01 |
2,937.36 |
2,937.46 |
2,937.11 |
2,937.46 |
0.0K |
| 10:02 |
2,937.56 |
2,937.56 |
2,936.87 |
2,936.92 |
0.0K |
| 10:03 |
2,935.55 |
2,937.29 |
2,935.55 |
2,937.15 |
0.0K |
| 10:04 |
2,936.97 |
2,936.97 |
2,936.28 |
2,936.32 |
0.0K |
| 10:05 |
2,936.26 |
2,936.26 |
2,935.62 |
2,935.62 |
0.0K |
| 10:06 |
2,935.56 |
2,935.56 |
2,935.34 |
2,935.34 |
0.0K |
| 10:07 |
2,934.79 |
2,935.14 |
2,934.66 |
2,935.14 |
0.0K |
| 10:08 |
2,935.53 |
2,935.53 |
2,934.80 |
2,934.80 |
0.0K |
| 10:09 |
2,934.35 |
2,934.35 |
2,933.09 |
2,933.09 |
0.0K |
| 10:10 |
2,932.98 |
2,932.98 |
2,932.56 |
2,932.58 |
0.0K |
| 10:11 |
2,931.93 |
2,931.93 |
2,931.42 |
2,931.66 |
0.0K |
| 10:12 |
2,932.24 |
2,932.58 |
2,932.19 |
2,932.58 |
0.0K |
| 10:13 |
2,933.26 |
2,933.84 |
2,933.26 |
2,933.83 |
0.0K |
| 10:14 |
2,933.82 |
2,933.99 |
2,933.37 |
2,933.99 |
0.0K |
| 10:15 |
2,934.06 |
2,934.75 |
2,934.06 |
2,934.26 |
0.0K |
| 10:16 |
2,935.07 |
2,935.42 |
2,934.78 |
2,935.04 |
0.0K |
| 10:17 |
2,935.02 |
2,935.12 |
2,934.71 |
2,934.98 |
0.0K |
| 10:18 |
2,934.62 |
2,934.62 |
2,934.28 |
2,934.48 |
0.0K |
| 10:19 |
2,934.01 |
2,934.74 |
2,934.01 |
2,934.61 |
0.0K |
| 10:20 |
2,934.55 |
2,934.89 |
2,934.53 |
2,934.81 |
0.0K |
| 10:21 |
2,934.08 |
2,934.53 |
2,934.08 |
2,934.42 |
0.0K |
| 10:22 |
2,934.68 |
2,935.05 |
2,934.48 |
2,934.76 |
0.0K |
| 10:23 |
2,934.37 |
2,936.71 |
2,934.37 |
2,935.67 |
0.0K |
| 10:24 |
2,936.22 |
2,936.22 |
2,935.16 |
2,935.19 |
0.0K |
| 10:25 |
2,935.03 |
2,935.03 |
2,934.45 |
2,934.51 |
0.0K |
| 10:26 |
2,934.50 |
2,934.69 |
2,934.10 |
2,934.30 |
0.0K |
| 10:27 |
2,934.27 |
2,934.45 |
2,934.27 |
2,934.32 |
0.0K |
| 10:28 |
2,934.77 |
2,935.09 |
2,934.77 |
2,935.09 |
0.0K |
| 10:29 |
2,934.89 |
2,935.63 |
2,934.89 |
2,935.29 |
0.0K |
| 10:30 |
2,935.50 |
2,935.55 |
2,935.07 |
2,935.25 |
0.0K |
| 10:31 |
2,935.09 |
2,935.31 |
2,935.09 |
2,935.17 |
0.0K |
| 10:32 |
2,935.41 |
2,935.55 |
2,935.38 |
2,935.51 |
0.0K |
| 10:33 |
2,935.72 |
2,936.15 |
2,935.72 |
2,936.05 |
0.0K |
| 10:34 |
2,936.11 |
2,936.11 |
2,935.15 |
2,935.15 |
0.0K |
| 10:35 |
2,935.84 |
2,935.84 |
2,935.73 |
2,935.79 |
0.0K |
| 10:36 |
2,935.43 |
2,935.43 |
2,935.19 |
2,935.23 |
0.0K |
| 10:37 |
2,935.17 |
2,935.83 |
2,935.17 |
2,935.75 |
0.0K |
| 10:38 |
2,935.89 |
2,937.08 |
2,935.89 |
2,936.60 |
0.0K |
| 10:39 |
2,937.20 |
2,937.20 |
2,936.92 |
2,937.07 |
0.0K |
| 10:40 |
2,937.14 |
2,937.14 |
2,936.88 |
2,936.88 |
0.0K |
| 10:41 |
2,936.78 |
2,937.01 |
2,936.78 |
2,936.94 |
0.0K |
| 10:42 |
2,936.69 |
2,936.97 |
2,936.69 |
2,936.83 |
0.0K |
| 10:43 |
2,936.73 |
2,936.73 |
2,936.07 |
2,936.14 |
0.0K |
| 10:44 |
2,936.29 |
2,936.29 |
2,935.50 |
2,935.50 |
0.0K |
| 10:45 |
2,935.36 |
2,935.59 |
2,935.36 |
2,935.42 |
0.0K |
| 10:46 |
2,935.32 |
2,935.32 |
2,935.11 |
2,935.14 |
0.0K |
| 10:47 |
2,934.99 |
2,935.19 |
2,934.90 |
2,935.19 |
0.0K |
| 10:48 |
2,935.18 |
2,935.18 |
2,934.55 |
2,934.74 |
0.0K |
| 10:49 |
2,934.70 |
2,934.92 |
2,934.70 |
2,934.73 |
0.0K |
| 10:50 |
2,934.67 |
2,934.78 |
2,934.66 |
2,934.78 |
0.0K |
| 10:51 |
2,934.69 |
2,934.69 |
2,934.51 |
2,934.55 |
0.0K |
| 10:52 |
2,934.90 |
2,935.35 |
2,934.90 |
2,935.35 |
0.0K |
| 10:53 |
2,935.00 |
2,935.07 |
2,934.99 |
2,935.01 |
0.0K |
| 10:54 |
2,935.03 |
2,935.20 |
2,935.02 |
2,935.20 |
0.0K |
| 10:55 |
2,934.92 |
2,935.80 |
2,934.92 |
2,935.61 |
0.0K |
| 10:56 |
2,936.16 |
2,936.46 |
2,936.16 |
2,936.28 |
0.0K |
| 10:57 |
2,936.82 |
2,936.82 |
2,936.52 |
2,936.52 |
0.0K |
| 10:58 |
2,936.62 |
2,936.83 |
2,934.85 |
2,935.57 |
0.0K |
| 10:59 |
2,934.91 |
2,934.97 |
2,934.85 |
2,934.85 |
0.0K |
| 11:00 |
2,935.24 |
2,935.52 |
2,935.24 |
2,935.29 |
0.0K |
| 11:01 |
2,935.76 |
2,936.44 |
2,935.76 |
2,936.44 |
0.0K |
| 11:02 |
2,936.41 |
2,936.60 |
2,936.37 |
2,936.39 |
0.0K |
| 11:03 |
2,936.76 |
2,936.96 |
2,936.76 |
2,936.94 |
0.0K |
| 11:04 |
2,937.06 |
2,937.67 |
2,937.06 |
2,937.43 |
0.0K |
| 11:05 |
2,937.78 |
2,937.78 |
2,937.46 |
2,937.76 |
0.0K |
| 11:06 |
2,937.37 |
2,937.84 |
2,937.37 |
2,937.65 |
0.0K |
| 11:07 |
2,937.68 |
2,937.68 |
2,937.43 |
2,937.49 |
0.0K |
| 11:08 |
2,937.59 |
2,937.59 |
2,937.42 |
2,937.54 |
0.0K |
| 11:09 |
2,937.54 |
2,937.78 |
2,937.54 |
2,937.72 |
0.0K |
| 11:10 |
2,937.80 |
2,937.95 |
2,937.79 |
2,937.88 |
0.0K |
| 11:11 |
2,937.95 |
2,937.95 |
2,937.86 |
2,937.93 |
0.0K |
| 11:12 |
2,937.80 |
2,937.80 |
2,937.55 |
2,937.66 |
0.0K |
| 11:13 |
2,937.52 |
2,937.52 |
2,937.24 |
2,937.30 |
0.0K |
| 11:14 |
2,937.35 |
2,937.53 |
2,937.35 |
2,937.53 |
0.0K |
| 11:15 |
2,937.61 |
2,937.86 |
2,937.61 |
2,937.86 |
0.0K |
| 11:16 |
2,937.99 |
2,938.17 |
2,937.99 |
2,938.17 |
0.0K |
| 11:17 |
2,938.13 |
2,938.13 |
2,937.95 |
2,938.03 |
0.0K |
| 11:18 |
2,937.98 |
2,938.06 |
2,937.98 |
2,937.99 |
0.0K |
| 11:19 |
2,938.24 |
2,938.88 |
2,938.24 |
2,938.88 |
0.0K |
| 11:20 |
2,938.89 |
2,938.89 |
2,938.79 |
2,938.81 |
0.0K |
| 11:21 |
2,938.57 |
2,938.86 |
2,938.57 |
2,938.84 |
0.0K |
| 11:22 |
2,938.97 |
2,938.97 |
2,938.91 |
2,938.97 |
0.0K |
| 11:23 |
2,938.98 |
2,939.01 |
2,938.88 |
2,939.01 |
0.0K |
| 11:24 |
2,938.97 |
2,938.97 |
2,938.62 |
2,938.62 |
0.0K |
| 11:25 |
2,938.67 |
2,938.92 |
2,938.67 |
2,938.92 |
0.0K |
| 11:26 |
2,939.03 |
2,939.32 |
2,939.03 |
2,939.25 |
0.0K |
| 11:27 |
2,939.15 |
2,939.36 |
2,939.05 |
2,939.36 |
0.0K |
| 11:28 |
2,939.31 |
2,939.44 |
2,939.31 |
2,939.44 |
0.0K |
| 11:29 |
2,939.50 |
2,939.51 |
2,939.42 |
2,939.51 |
0.0K |
| 11:30 |
2,939.47 |
2,939.47 |
2,939.42 |
2,939.46 |
0.0K |
| 11:31 |
2,939.29 |
2,939.29 |
2,938.88 |
2,938.91 |
0.0K |
| 11:32 |
2,938.54 |
2,938.93 |
2,938.54 |
2,938.62 |
0.0K |
| 11:33 |
2,939.04 |
2,939.04 |
2,938.74 |
2,938.75 |
0.0K |
| 11:34 |
2,938.68 |
2,939.00 |
2,938.66 |
2,938.66 |
0.0K |
| 11:35 |
2,939.12 |
2,939.65 |
2,939.12 |
2,939.59 |
0.0K |
| 11:36 |
2,939.68 |
2,939.78 |
2,939.52 |
2,939.59 |
0.0K |
| 11:37 |
2,939.92 |
2,939.92 |
2,939.60 |
2,939.61 |
0.0K |
| 11:38 |
2,939.54 |
2,939.79 |
2,939.54 |
2,939.76 |
0.0K |
| 11:39 |
2,939.86 |
2,939.86 |
2,939.39 |
2,939.71 |
0.0K |
| 11:40 |
2,939.48 |
2,939.91 |
2,939.38 |
2,939.78 |
0.0K |
| 11:41 |
2,939.99 |
2,940.82 |
2,939.99 |
2,940.52 |
0.0K |
| 11:42 |
2,940.99 |
2,941.27 |
2,940.99 |
2,940.99 |
0.0K |
| 11:43 |
2,941.60 |
2,941.89 |
2,941.60 |
2,941.65 |
0.0K |
| 11:44 |
2,941.92 |
2,941.92 |
2,941.76 |
2,941.88 |
0.0K |
| 11:45 |
2,941.83 |
2,942.08 |
2,941.54 |
2,941.86 |
0.0K |
| 11:46 |
2,941.79 |
2,942.38 |
2,941.79 |
2,942.15 |
0.0K |
| 11:47 |
2,942.72 |
2,942.73 |
2,942.67 |
2,942.67 |
0.0K |
| 11:48 |
2,942.69 |
2,942.87 |
2,942.69 |
2,942.82 |
0.0K |
| 11:49 |
2,942.76 |
2,942.76 |
2,942.09 |
2,942.53 |
0.0K |
| 11:50 |
2,942.16 |
2,942.73 |
2,942.11 |
2,942.22 |
0.0K |
| 11:51 |
2,942.87 |
2,942.87 |
2,942.62 |
2,942.64 |
0.0K |
| 11:52 |
2,942.63 |
2,942.89 |
2,942.63 |
2,942.89 |
0.0K |
| 11:53 |
2,942.87 |
2,943.00 |
2,942.70 |
2,942.70 |
0.0K |
| 11:54 |
2,942.78 |
2,943.03 |
2,942.78 |
2,942.89 |
0.0K |
| 11:55 |
2,942.89 |
2,942.89 |
2,942.82 |
2,942.89 |
0.0K |
| 11:56 |
2,942.90 |
2,943.05 |
2,942.83 |
2,943.05 |
0.0K |
| 11:57 |
2,943.05 |
2,943.34 |
2,943.05 |
2,943.34 |
0.0K |
| 11:58 |
2,943.23 |
2,943.61 |
2,943.23 |
2,943.61 |
0.0K |
| 11:59 |
2,943.62 |
2,943.81 |
2,943.62 |
2,943.69 |
0.0K |
| 12:00 |
2,943.73 |
2,944.01 |
2,943.63 |
2,944.01 |
0.0K |
| 12:01 |
2,944.04 |
2,944.42 |
2,944.04 |
2,944.31 |
0.0K |
| 12:02 |
2,944.52 |
2,944.79 |
2,944.43 |
2,944.43 |
0.0K |
| 12:03 |
2,944.26 |
2,944.26 |
2,944.03 |
2,944.03 |
0.0K |
| 12:04 |
2,943.81 |
2,943.81 |
2,943.60 |
2,943.76 |
0.0K |
| 12:05 |
2,943.58 |
2,943.58 |
2,943.24 |
2,943.32 |
0.0K |
| 12:06 |
2,943.50 |
2,943.53 |
2,943.34 |
2,943.39 |
0.0K |
| 12:07 |
2,943.15 |
2,943.15 |
2,942.96 |
2,942.96 |
0.0K |
| 12:08 |
2,943.00 |
2,943.00 |
2,942.79 |
2,942.83 |
0.0K |
| 12:09 |
2,943.15 |
2,943.15 |
2,942.97 |
2,943.09 |
0.0K |
| 12:10 |
2,943.07 |
2,943.19 |
2,943.07 |
2,943.14 |
0.0K |
| 12:11 |
2,942.87 |
2,942.87 |
2,942.67 |
2,942.87 |
0.0K |
| 12:12 |
2,942.94 |
2,943.49 |
2,942.94 |
2,943.41 |
0.0K |
| 12:13 |
2,943.41 |
2,943.41 |
2,942.96 |
2,942.96 |
0.0K |
| 12:14 |
2,943.06 |
2,943.10 |
2,942.68 |
2,942.68 |
0.0K |
| 12:15 |
2,942.65 |
2,942.65 |
2,942.27 |
2,942.43 |
0.0K |
| 12:16 |
2,942.20 |
2,942.20 |
2,941.95 |
2,942.03 |
0.0K |
| 12:17 |
2,942.09 |
2,942.09 |
2,941.68 |
2,941.72 |
0.0K |
| 12:18 |
2,941.73 |
2,941.73 |
2,941.25 |
2,941.31 |
0.0K |
| 12:19 |
2,941.26 |
2,941.64 |
2,941.26 |
2,941.37 |
0.0K |
| 12:20 |
2,942.08 |
2,942.24 |
2,942.08 |
2,942.18 |
0.0K |
| 12:21 |
2,942.51 |
2,942.70 |
2,942.51 |
2,942.70 |
0.0K |
| 12:22 |
2,942.69 |
2,942.69 |
2,942.17 |
2,942.40 |
0.0K |
| 12:23 |
2,942.14 |
2,942.28 |
2,942.14 |
2,942.28 |
0.0K |
| 12:24 |
2,942.44 |
2,942.58 |
2,942.39 |
2,942.55 |
0.0K |
| 12:25 |
2,942.50 |
2,942.80 |
2,942.50 |
2,942.80 |
0.0K |
| 12:26 |
2,942.63 |
2,942.78 |
2,942.51 |
2,942.78 |
0.0K |
| 12:27 |
2,942.73 |
2,942.81 |
2,942.72 |
2,942.78 |
0.0K |
| 12:28 |
2,942.82 |
2,943.02 |
2,942.82 |
2,942.99 |
0.0K |
| 12:29 |
2,943.34 |
2,943.43 |
2,942.99 |
2,943.00 |
0.0K |
| 12:30 |
2,942.98 |
2,943.03 |
2,942.90 |
2,942.96 |
0.0K |
| 12:31 |
2,943.08 |
2,943.08 |
2,942.58 |
2,942.69 |
0.0K |
| 12:32 |
2,942.74 |
2,943.32 |
2,942.74 |
2,943.17 |
0.0K |
| 12:33 |
2,943.53 |
2,943.53 |
2,943.39 |
2,943.39 |
0.0K |
| 12:34 |
2,943.47 |
2,943.64 |
2,943.44 |
2,943.64 |
0.0K |
| 12:35 |
2,943.68 |
2,943.68 |
2,943.42 |
2,943.42 |
0.0K |
| 12:36 |
2,942.91 |
2,942.91 |
2,942.41 |
2,942.69 |
0.0K |
| 12:37 |
2,942.29 |
2,942.82 |
2,942.29 |
2,942.82 |
0.0K |
| 12:38 |
2,942.79 |
2,943.18 |
2,942.71 |
2,942.93 |
0.0K |
| 12:39 |
2,943.12 |
2,943.31 |
2,943.12 |
2,943.23 |
0.0K |
| 12:40 |
2,943.71 |
2,943.71 |
2,943.41 |
2,943.51 |
0.0K |
| 12:41 |
2,943.39 |
2,943.50 |
2,943.39 |
2,943.50 |
0.0K |
| 12:42 |
2,943.40 |
2,943.40 |
2,943.17 |
2,943.28 |
0.0K |
| 12:43 |
2,943.29 |
2,943.34 |
2,943.27 |
2,943.27 |
0.0K |
| 12:44 |
2,943.26 |
2,943.64 |
2,943.26 |
2,943.43 |
0.0K |
| 12:45 |
2,943.80 |
2,944.23 |
2,943.80 |
2,944.13 |
0.0K |
| 12:46 |
2,944.21 |
2,944.26 |
2,944.21 |
2,944.21 |
0.0K |
| 12:47 |
2,944.18 |
2,944.18 |
2,944.12 |
2,944.18 |
0.0K |
| 12:48 |
2,944.17 |
2,944.53 |
2,944.17 |
2,944.53 |
0.0K |
| 12:49 |
2,944.36 |
2,944.45 |
2,944.32 |
2,944.32 |
0.0K |
| 12:50 |
2,944.68 |
2,944.68 |
2,944.34 |
2,944.36 |
0.0K |
| 12:51 |
2,944.26 |
2,944.40 |
2,944.26 |
2,944.40 |
0.0K |
| 12:52 |
2,944.39 |
2,944.40 |
2,944.25 |
2,944.25 |
0.0K |
| 12:53 |
2,944.49 |
2,944.53 |
2,944.49 |
2,944.52 |
0.0K |
| 12:54 |
2,944.40 |
2,944.40 |
2,944.36 |
2,944.40 |
0.0K |
| 12:55 |
2,944.39 |
2,944.39 |
2,944.29 |
2,944.29 |
0.0K |
| 12:56 |
2,944.51 |
2,944.72 |
2,944.50 |
2,944.62 |
0.0K |
| 12:57 |
2,944.73 |
2,944.87 |
2,944.73 |
2,944.77 |
0.0K |
| 12:58 |
2,944.91 |
2,944.91 |
2,944.61 |
2,944.81 |
0.0K |
| 12:59 |
2,944.39 |
2,944.44 |
2,944.30 |
2,944.37 |
0.0K |
| 13:00 |
2,944.25 |
2,944.26 |
2,943.93 |
2,943.93 |
0.0K |
| 13:01 |
2,944.52 |
2,944.69 |
2,944.52 |
2,944.58 |
0.0K |
| 13:02 |
2,944.80 |
2,945.01 |
2,944.80 |
2,945.01 |
0.0K |
| 13:03 |
2,945.13 |
2,945.13 |
2,944.70 |
2,944.86 |
0.0K |
| 13:04 |
2,944.63 |
2,945.07 |
2,944.63 |
2,945.02 |
0.0K |
| 13:05 |
2,945.06 |
2,945.29 |
2,945.06 |
2,945.24 |
0.0K |
| 13:06 |
2,945.30 |
2,945.30 |
2,945.18 |
2,945.21 |
0.0K |
| 13:07 |
2,945.16 |
2,945.42 |
2,945.16 |
2,945.34 |
0.0K |
| 13:08 |
2,945.34 |
2,945.83 |
2,945.34 |
2,945.81 |
0.0K |
| 13:09 |
2,945.69 |
2,945.73 |
2,945.38 |
2,945.73 |
0.0K |
| 13:10 |
2,945.38 |
2,945.60 |
2,945.35 |
2,945.60 |
0.0K |
| 13:11 |
2,945.58 |
2,945.59 |
2,945.35 |
2,945.41 |
0.0K |
| 13:12 |
2,945.34 |
2,945.77 |
2,945.34 |
2,945.74 |
0.0K |
| 13:13 |
2,945.76 |
2,945.76 |
2,945.66 |
2,945.70 |
0.0K |
| 13:14 |
2,945.90 |
2,945.90 |
2,945.47 |
2,945.68 |
0.0K |
| 13:15 |
2,945.43 |
2,945.82 |
2,945.43 |
2,945.72 |
0.0K |
| 13:16 |
2,945.85 |
2,945.88 |
2,945.73 |
2,945.88 |
0.0K |
| 13:17 |
2,945.77 |
2,945.77 |
2,944.96 |
2,945.16 |
0.0K |
| 13:18 |
2,944.70 |
2,945.13 |
2,944.70 |
2,945.06 |
0.0K |
| 13:19 |
2,945.14 |
2,945.29 |
2,945.14 |
2,945.27 |
0.0K |
| 13:20 |
2,945.29 |
2,945.29 |
2,945.13 |
2,945.18 |
0.0K |
| 13:21 |
2,945.34 |
2,945.38 |
2,945.34 |
2,945.34 |
0.0K |
| 13:22 |
2,945.52 |
2,945.73 |
2,945.52 |
2,945.69 |
0.0K |
| 13:23 |
2,945.18 |
2,945.22 |
2,944.78 |
2,944.99 |
0.0K |
| 13:24 |
2,945.37 |
2,945.37 |
2,945.10 |
2,945.10 |
0.0K |
| 13:25 |
2,945.10 |
2,945.70 |
2,945.10 |
2,945.43 |
0.0K |
| 13:26 |
2,945.93 |
2,945.93 |
2,945.73 |
2,945.73 |
0.0K |
| 13:27 |
2,945.74 |
2,945.82 |
2,945.74 |
2,945.82 |
0.0K |
| 13:28 |
2,945.73 |
2,945.73 |
2,945.58 |
2,945.69 |
0.0K |
| 13:29 |
2,945.81 |
2,945.81 |
2,945.59 |
2,945.59 |
0.0K |
| 13:30 |
2,945.75 |
2,946.08 |
2,945.75 |
2,945.90 |
0.0K |
| 13:31 |
2,946.13 |
2,946.29 |
2,946.13 |
2,946.20 |
0.0K |
| 13:32 |
2,946.20 |
2,946.21 |
2,946.19 |
2,946.21 |
0.0K |
| 13:33 |
2,946.18 |
2,946.18 |
2,946.05 |
2,946.11 |
0.0K |
| 13:34 |
2,946.03 |
2,946.07 |
2,946.03 |
2,946.07 |
0.0K |
| 13:35 |
2,946.17 |
2,946.32 |
2,946.17 |
2,946.18 |
0.0K |
| 13:36 |
2,946.52 |
2,946.52 |
2,946.12 |
2,946.19 |
0.0K |
| 13:37 |
2,946.20 |
2,946.51 |
2,946.20 |
2,946.51 |
0.0K |
| 13:38 |
2,946.59 |
2,946.59 |
2,946.55 |
2,946.55 |
0.0K |
| 13:39 |
2,946.53 |
2,946.89 |
2,946.53 |
2,946.89 |
0.0K |
| 13:40 |
2,947.09 |
2,947.09 |
2,946.99 |
2,946.99 |
0.0K |
| 13:41 |
2,946.90 |
2,946.90 |
2,946.74 |
2,946.74 |
0.0K |
| 13:42 |
2,946.60 |
2,947.00 |
2,946.60 |
2,946.89 |
0.0K |
| 13:43 |
2,946.91 |
2,946.91 |
2,946.45 |
2,946.45 |
0.0K |
| 13:44 |
2,946.38 |
2,946.38 |
2,946.29 |
2,946.35 |
0.0K |
| 13:45 |
2,946.41 |
2,946.44 |
2,946.29 |
2,946.29 |
0.0K |
| 13:46 |
2,946.23 |
2,946.39 |
2,946.23 |
2,946.31 |
0.0K |
| 13:47 |
2,946.28 |
2,946.28 |
2,946.00 |
2,946.00 |
0.0K |
| 13:48 |
2,946.11 |
2,946.11 |
2,945.99 |
2,946.04 |
0.0K |
| 13:49 |
2,946.09 |
2,946.27 |
2,946.09 |
2,946.27 |
0.0K |
| 13:50 |
2,946.32 |
2,946.32 |
2,946.23 |
2,946.23 |
0.0K |
| 13:51 |
2,946.31 |
2,946.42 |
2,946.31 |
2,946.34 |
0.0K |
| 13:52 |
2,946.41 |
2,946.61 |
2,946.41 |
2,946.56 |
0.0K |
| 13:53 |
2,946.61 |
2,946.66 |
2,946.48 |
2,946.59 |
0.0K |
| 13:54 |
2,946.71 |
2,946.83 |
2,946.71 |
2,946.83 |
0.0K |
| 13:55 |
2,946.66 |
2,946.73 |
2,946.66 |
2,946.70 |
0.0K |
| 13:56 |
2,946.66 |
2,946.72 |
2,946.64 |
2,946.64 |
0.0K |
| 13:57 |
2,946.75 |
2,946.84 |
2,946.75 |
2,946.84 |
0.0K |
| 13:58 |
2,946.95 |
2,947.12 |
2,946.95 |
2,947.08 |
0.0K |
| 13:59 |
2,947.01 |
2,947.01 |
2,946.84 |
2,946.85 |
0.0K |
| 14:00 |
2,946.91 |
2,947.27 |
2,946.84 |
2,946.97 |
0.0K |
| 14:01 |
2,947.28 |
2,947.28 |
2,947.09 |
2,947.18 |
0.0K |
| 14:02 |
2,947.07 |
2,947.07 |
2,947.00 |
2,947.04 |
0.0K |
| 14:03 |
2,946.96 |
2,947.07 |
2,946.96 |
2,947.07 |
0.0K |
| 14:04 |
2,947.01 |
2,947.01 |
2,946.88 |
2,946.88 |
0.0K |
| 14:05 |
2,947.05 |
2,947.05 |
2,946.96 |
2,947.01 |
0.0K |
| 14:06 |
2,947.13 |
2,947.24 |
2,947.10 |
2,947.19 |
0.0K |
| 14:07 |
2,947.26 |
2,947.39 |
2,947.26 |
2,947.32 |
0.0K |
| 14:08 |
2,947.35 |
2,947.35 |
2,947.28 |
2,947.30 |
0.0K |
| 14:09 |
2,947.29 |
2,947.39 |
2,947.29 |
2,947.35 |
0.0K |
| 14:10 |
2,947.33 |
2,947.41 |
2,947.33 |
2,947.37 |
0.0K |
| 14:11 |
2,947.26 |
2,947.26 |
2,947.17 |
2,947.22 |
0.0K |
| 14:12 |
2,947.15 |
2,947.41 |
2,947.15 |
2,947.38 |
0.0K |
| 14:13 |
2,947.38 |
2,947.51 |
2,947.38 |
2,947.42 |
0.0K |
| 14:14 |
2,947.49 |
2,947.69 |
2,947.38 |
2,947.53 |
0.0K |
| 14:15 |
2,947.67 |
2,947.73 |
2,947.67 |
2,947.73 |
0.0K |
| 14:16 |
2,947.65 |
2,947.80 |
2,947.65 |
2,947.71 |
0.0K |
| 14:17 |
2,947.74 |
2,948.02 |
2,947.74 |
2,947.77 |
0.0K |
| 14:18 |
2,948.27 |
2,948.27 |
2,947.98 |
2,948.08 |
0.0K |
| 14:19 |
2,947.99 |
2,947.99 |
2,947.82 |
2,947.86 |
0.0K |
| 14:20 |
2,947.82 |
2,947.87 |
2,947.81 |
2,947.81 |
0.0K |
| 14:21 |
2,947.94 |
2,948.05 |
2,947.93 |
2,948.05 |
0.0K |
| 14:22 |
2,947.94 |
2,947.97 |
2,947.89 |
2,947.96 |
0.0K |
| 14:23 |
2,947.92 |
2,947.99 |
2,947.90 |
2,947.91 |
0.0K |
| 14:24 |
2,947.99 |
2,948.06 |
2,947.99 |
2,948.02 |
0.0K |
| 14:25 |
2,948.03 |
2,948.03 |
2,947.97 |
2,948.03 |
0.0K |
| 14:26 |
2,948.02 |
2,948.02 |
2,947.68 |
2,947.88 |
0.0K |
| 14:27 |
2,947.61 |
2,947.61 |
2,947.44 |
2,947.44 |
0.0K |
| 14:28 |
2,947.49 |
2,947.53 |
2,947.45 |
2,947.51 |
0.0K |
| 14:29 |
2,947.66 |
2,947.68 |
2,947.63 |
2,947.67 |
0.0K |
| 14:30 |
2,947.69 |
2,947.88 |
2,947.69 |
2,947.87 |
0.0K |
| 14:31 |
2,947.81 |
2,947.84 |
2,947.71 |
2,947.84 |
0.0K |
| 14:32 |
2,947.84 |
2,947.97 |
2,947.84 |
2,947.91 |
0.0K |
| 14:33 |
2,947.98 |
2,947.98 |
2,947.73 |
2,947.74 |
0.0K |
| 14:34 |
2,947.62 |
2,947.77 |
2,947.62 |
2,947.77 |
0.0K |
| 14:35 |
2,947.68 |
2,947.68 |
2,947.41 |
2,947.53 |
0.0K |
| 14:36 |
2,947.37 |
2,947.37 |
2,947.14 |
2,947.14 |
0.0K |
| 14:37 |
2,947.35 |
2,947.35 |
2,947.13 |
2,947.13 |
0.0K |
| 14:38 |
2,947.15 |
2,947.16 |
2,946.76 |
2,946.94 |
0.0K |
| 14:39 |
2,946.96 |
2,947.02 |
2,946.51 |
2,946.51 |
0.0K |
| 14:40 |
2,946.51 |
2,946.79 |
2,946.51 |
2,946.79 |
0.0K |
| 14:41 |
2,946.81 |
2,946.81 |
2,946.69 |
2,946.69 |
0.0K |
| 14:42 |
2,946.68 |
2,946.78 |
2,946.59 |
2,946.59 |
0.0K |
| 14:43 |
2,946.51 |
2,946.90 |
2,946.48 |
2,946.90 |
0.0K |
| 14:44 |
2,946.93 |
2,946.93 |
2,946.87 |
2,946.87 |
0.0K |
| 14:45 |
2,946.95 |
2,947.17 |
2,946.95 |
2,947.17 |
0.0K |
| 14:46 |
2,947.09 |
2,947.26 |
2,947.09 |
2,947.22 |
0.0K |
| 14:47 |
2,947.19 |
2,947.32 |
2,947.19 |
2,947.29 |
0.0K |
| 14:48 |
2,947.27 |
2,947.31 |
2,947.27 |
2,947.27 |
0.0K |
| 14:49 |
2,947.13 |
2,947.13 |
2,946.68 |
2,946.68 |
0.0K |
| 14:50 |
2,946.71 |
2,946.74 |
2,946.66 |
2,946.66 |
0.0K |
| 14:51 |
2,946.82 |
2,946.82 |
2,946.66 |
2,946.69 |
0.0K |
| 14:52 |
2,946.55 |
2,946.55 |
2,946.25 |
2,946.36 |
0.0K |
| 14:53 |
2,946.13 |
2,946.24 |
2,946.05 |
2,946.24 |
0.0K |
| 14:54 |
2,946.34 |
2,946.61 |
2,946.34 |
2,946.46 |
0.0K |
| 14:55 |
2,946.49 |
2,946.66 |
2,946.39 |
2,946.59 |
0.0K |
| 14:56 |
2,946.51 |
2,946.51 |
2,946.33 |
2,946.33 |
0.0K |
| 14:57 |
2,946.43 |
2,946.67 |
2,946.43 |
2,946.59 |
0.0K |
| 14:58 |
2,946.52 |
2,946.52 |
2,946.33 |
2,946.47 |
0.0K |
| 14:59 |
2,946.26 |
2,946.31 |
2,946.12 |
2,946.24 |
0.0K |
| 15:00 |
2,946.04 |
2,946.11 |
2,945.83 |
2,946.08 |
0.0K |
| 15:01 |
2,945.63 |
2,945.63 |
2,945.54 |
2,945.54 |
0.0K |
| 15:02 |
2,945.57 |
2,945.78 |
2,945.46 |
2,945.59 |
0.0K |
| 15:03 |
2,945.71 |
2,945.78 |
2,945.36 |
2,945.36 |
0.0K |
| 15:04 |
2,945.42 |
2,945.93 |
2,945.42 |
2,945.93 |
0.0K |
| 15:05 |
2,945.91 |
2,945.93 |
2,945.73 |
2,945.85 |
0.0K |
| 15:06 |
2,945.56 |
2,945.89 |
2,945.56 |
2,945.89 |
0.0K |
| 15:07 |
2,945.86 |
2,945.86 |
2,945.75 |
2,945.75 |
0.0K |
| 15:08 |
2,945.63 |
2,945.63 |
2,945.03 |
2,945.03 |
0.0K |
| 15:09 |
2,944.89 |
2,944.90 |
2,944.70 |
2,944.70 |
0.0K |
| 15:10 |
2,944.79 |
2,944.99 |
2,944.79 |
2,944.81 |
0.0K |
| 15:11 |
2,944.50 |
2,944.88 |
2,944.50 |
2,944.88 |
0.0K |
| 15:12 |
2,944.89 |
2,945.43 |
2,944.89 |
2,945.43 |
0.0K |
| 15:13 |
2,945.53 |
2,945.53 |
2,945.47 |
2,945.48 |
0.0K |
| 15:14 |
2,945.48 |
2,946.01 |
2,945.48 |
2,946.01 |
0.0K |
| 15:15 |
2,946.00 |
2,946.12 |
2,945.62 |
2,945.76 |
0.0K |
| 15:16 |
2,945.37 |
2,945.37 |
2,944.81 |
2,944.87 |
0.0K |
| 15:17 |
2,944.83 |
2,944.83 |
2,944.43 |
2,944.65 |
0.0K |
| 15:18 |
2,944.44 |
2,944.87 |
2,944.44 |
2,944.82 |
0.0K |
| 15:19 |
2,944.83 |
2,944.83 |
2,944.50 |
2,944.50 |
0.0K |
| 15:20 |
2,944.69 |
2,945.20 |
2,944.69 |
2,945.07 |
0.0K |
| 15:21 |
2,945.13 |
2,945.13 |
2,944.85 |
2,944.99 |
0.0K |
| 15:22 |
2,944.93 |
2,944.93 |
2,944.73 |
2,944.73 |
0.0K |
| 15:23 |
2,944.90 |
2,944.94 |
2,944.86 |
2,944.86 |
0.0K |
| 15:24 |
2,944.86 |
2,945.32 |
2,944.86 |
2,945.27 |
0.0K |
| 15:25 |
2,945.34 |
2,945.85 |
2,945.34 |
2,945.58 |
0.0K |
| 15:26 |
2,945.71 |
2,946.18 |
2,945.71 |
2,946.04 |
0.0K |
| 15:27 |
2,946.24 |
2,946.47 |
2,946.24 |
2,946.45 |
0.0K |
| 15:28 |
2,946.32 |
2,946.66 |
2,946.21 |
2,946.37 |
0.0K |
| 15:29 |
2,946.64 |
2,946.73 |
2,946.64 |
2,946.73 |
0.0K |
| 15:30 |
2,946.66 |
2,946.98 |
2,946.66 |
2,946.76 |
0.0K |
| 15:31 |
2,946.96 |
2,947.09 |
2,946.96 |
2,947.07 |
0.0K |
| 15:32 |
2,946.67 |
2,946.77 |
2,946.67 |
2,946.75 |
0.0K |
| 15:33 |
2,946.99 |
2,947.01 |
2,946.94 |
2,947.00 |
0.0K |
| 15:34 |
2,947.05 |
2,947.12 |
2,947.04 |
2,947.09 |
0.0K |
| 15:35 |
2,947.12 |
2,947.12 |
2,946.98 |
2,946.98 |
0.0K |
| 15:36 |
2,947.09 |
2,947.36 |
2,947.09 |
2,947.17 |
0.0K |
| 15:37 |
2,947.51 |
2,947.88 |
2,947.47 |
2,947.58 |
0.0K |
| 15:38 |
2,947.90 |
2,948.10 |
2,947.87 |
2,948.10 |
0.0K |
| 15:39 |
2,948.08 |
2,948.18 |
2,948.06 |
2,948.18 |
0.0K |
| 15:40 |
2,947.55 |
2,947.65 |
2,947.55 |
2,947.65 |
0.0K |
| 15:41 |
2,947.54 |
2,948.20 |
2,947.54 |
2,948.05 |
0.0K |
| 15:42 |
2,948.20 |
2,948.52 |
2,948.20 |
2,948.40 |
0.0K |
| 15:43 |
2,948.89 |
2,949.19 |
2,948.89 |
2,949.19 |
0.0K |
| 15:44 |
2,949.07 |
2,949.07 |
2,948.32 |
2,948.32 |
0.0K |
| 15:45 |
2,948.62 |
2,948.97 |
2,948.62 |
2,948.89 |
0.0K |
| 15:46 |
2,949.09 |
2,949.33 |
2,949.09 |
2,949.21 |
0.0K |
| 15:47 |
2,949.12 |
2,949.30 |
2,949.12 |
2,949.29 |
0.0K |
| 15:48 |
2,949.27 |
2,949.44 |
2,949.23 |
2,949.29 |
0.0K |
| 15:49 |
2,949.10 |
2,949.10 |
2,948.65 |
2,948.65 |
0.0K |
| 15:50 |
2,948.97 |
2,949.75 |
2,948.97 |
2,949.71 |
0.0K |
| 15:51 |
2,949.88 |
2,949.91 |
2,949.60 |
2,949.91 |
0.0K |
| 15:52 |
2,950.05 |
2,950.26 |
2,950.05 |
2,950.26 |
0.0K |
| 15:53 |
2,949.97 |
2,950.05 |
2,949.88 |
2,949.90 |
0.0K |
| 15:54 |
2,949.95 |
2,950.10 |
2,949.53 |
2,949.53 |
0.0K |
| 15:55 |
2,949.99 |
2,950.70 |
2,949.99 |
2,950.64 |
0.0K |
| 15:56 |
2,950.50 |
2,950.50 |
2,950.34 |
2,950.34 |
0.0K |
| 15:57 |
2,950.38 |
2,950.54 |
2,950.38 |
2,950.40 |
0.0K |
| 15:58 |
2,950.22 |
2,950.30 |
2,950.16 |
2,950.24 |
0.0K |
| 15:59 |
2,949.89 |
2,949.99 |
2,949.74 |
2,949.87 |
0.0K |
| 16:00 |
2,949.37 |
2,949.64 |
2,949.37 |
2,949.59 |
0.0K |
| 16:01 |
2,949.64 |
2,949.66 |
2,949.64 |
2,949.64 |
0.0K |
| 16:02 |
2,949.66 |
2,949.68 |
2,949.64 |
2,949.68 |
0.0K |
| 16:03 |
2,949.64 |
2,949.69 |
2,949.64 |
2,949.64 |
0.0K |
| 16:04 |
2,949.70 |
2,949.73 |
2,949.70 |
2,949.70 |
0.0K |
| 16:05 |
2,949.70 |
2,949.70 |
2,949.67 |
2,949.67 |
0.0K |
| 16:06 |
2,949.67 |
2,949.71 |
2,949.65 |
2,949.71 |
0.0K |
| 16:07 |
2,949.72 |
2,949.72 |
2,949.70 |
2,949.72 |
0.0K |
| 16:08 |
2,949.71 |
2,949.74 |
2,949.71 |
2,949.71 |
0.0K |
| 16:09 |
2,949.69 |
2,949.79 |
2,949.67 |
2,949.79 |
0.0K |
| 16:10 |
2,949.83 |
2,949.85 |
2,949.81 |
2,949.83 |
0.0K |
| 16:11 |
2,949.83 |
2,949.86 |
2,949.82 |
2,949.82 |
0.0K |
| 16:12 |
2,949.82 |
2,949.90 |
2,949.82 |
2,949.90 |
0.0K |
| 16:13 |
2,949.88 |
2,949.95 |
2,949.88 |
2,949.95 |
0.0K |
| 16:14 |
2,949.94 |
2,949.94 |
2,949.89 |
2,949.92 |
0.0K |
| 16:15 |
2,949.87 |
2,949.87 |
2,949.87 |
2,949.87 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|