| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,961.77 |
2,962.05 |
2,961.47 |
2,961.47 |
0.0K |
| 09:32 |
2,961.22 |
2,962.11 |
2,961.08 |
2,962.11 |
0.0K |
| 09:33 |
2,961.44 |
2,962.15 |
2,961.44 |
2,962.15 |
0.0K |
| 09:34 |
2,962.31 |
2,962.63 |
2,962.31 |
2,962.63 |
0.0K |
| 09:35 |
2,962.24 |
2,962.24 |
2,961.90 |
2,962.10 |
0.0K |
| 09:36 |
2,961.63 |
2,961.75 |
2,961.38 |
2,961.38 |
0.0K |
| 09:37 |
2,961.40 |
2,962.27 |
2,961.31 |
2,962.27 |
0.0K |
| 09:38 |
2,962.39 |
2,962.39 |
2,961.72 |
2,961.82 |
0.0K |
| 09:39 |
2,961.87 |
2,961.87 |
2,961.46 |
2,961.51 |
0.0K |
| 09:40 |
2,961.68 |
2,962.70 |
2,961.68 |
2,962.70 |
0.0K |
| 09:41 |
2,962.77 |
2,963.08 |
2,962.77 |
2,963.08 |
0.0K |
| 09:42 |
2,963.25 |
2,963.35 |
2,963.25 |
2,963.30 |
0.0K |
| 09:43 |
2,963.32 |
2,964.11 |
2,963.32 |
2,964.11 |
0.0K |
| 09:44 |
2,963.54 |
2,963.54 |
2,962.45 |
2,962.45 |
0.0K |
| 09:45 |
2,962.71 |
2,963.91 |
2,962.71 |
2,963.91 |
0.0K |
| 09:46 |
2,963.73 |
2,964.37 |
2,963.73 |
2,964.09 |
0.0K |
| 09:47 |
2,964.15 |
2,964.23 |
2,964.11 |
2,964.11 |
0.0K |
| 09:48 |
2,964.02 |
2,964.07 |
2,963.70 |
2,963.70 |
0.0K |
| 09:49 |
2,963.83 |
2,964.09 |
2,963.83 |
2,964.09 |
0.0K |
| 09:50 |
2,964.16 |
2,964.32 |
2,963.36 |
2,963.36 |
0.0K |
| 09:51 |
2,963.15 |
2,963.64 |
2,963.12 |
2,963.64 |
0.0K |
| 09:52 |
2,963.69 |
2,963.69 |
2,963.30 |
2,963.63 |
0.0K |
| 09:53 |
2,963.65 |
2,964.37 |
2,963.65 |
2,964.09 |
0.0K |
| 09:54 |
2,963.68 |
2,964.15 |
2,963.68 |
2,963.87 |
0.0K |
| 09:55 |
2,963.95 |
2,964.07 |
2,963.80 |
2,963.92 |
0.0K |
| 09:56 |
2,964.42 |
2,964.42 |
2,963.89 |
2,963.89 |
0.0K |
| 09:57 |
2,963.57 |
2,963.77 |
2,963.32 |
2,963.77 |
0.0K |
| 09:58 |
2,963.14 |
2,963.50 |
2,963.14 |
2,963.50 |
0.0K |
| 09:59 |
2,963.54 |
2,963.69 |
2,963.29 |
2,963.54 |
0.0K |
| 10:00 |
2,963.62 |
2,964.06 |
2,963.62 |
2,964.06 |
0.0K |
| 10:01 |
2,963.95 |
2,963.95 |
2,963.67 |
2,963.71 |
0.0K |
| 10:02 |
2,963.84 |
2,964.17 |
2,963.84 |
2,963.98 |
0.0K |
| 10:03 |
2,964.27 |
2,964.53 |
2,964.27 |
2,964.43 |
0.0K |
| 10:04 |
2,964.31 |
2,964.54 |
2,964.31 |
2,964.32 |
0.0K |
| 10:05 |
2,964.62 |
2,964.67 |
2,964.54 |
2,964.67 |
0.0K |
| 10:06 |
2,964.48 |
2,964.70 |
2,964.48 |
2,964.70 |
0.0K |
| 10:07 |
2,964.36 |
2,964.41 |
2,964.21 |
2,964.41 |
0.0K |
| 10:08 |
2,964.46 |
2,964.58 |
2,964.46 |
2,964.54 |
0.0K |
| 10:09 |
2,964.55 |
2,964.82 |
2,964.55 |
2,964.79 |
0.0K |
| 10:10 |
2,964.87 |
2,965.03 |
2,963.91 |
2,963.91 |
0.0K |
| 10:11 |
2,963.91 |
2,964.05 |
2,963.50 |
2,964.05 |
0.0K |
| 10:12 |
2,963.96 |
2,964.93 |
2,963.96 |
2,964.93 |
0.0K |
| 10:13 |
2,964.52 |
2,964.57 |
2,964.52 |
2,964.57 |
0.0K |
| 10:14 |
2,965.03 |
2,965.46 |
2,965.03 |
2,965.43 |
0.0K |
| 10:15 |
2,965.34 |
2,965.40 |
2,965.23 |
2,965.23 |
0.0K |
| 10:16 |
2,965.17 |
2,965.17 |
2,964.32 |
2,964.32 |
0.0K |
| 10:17 |
2,964.48 |
2,964.74 |
2,964.48 |
2,964.74 |
0.0K |
| 10:18 |
2,964.82 |
2,965.10 |
2,964.82 |
2,965.02 |
0.0K |
| 10:19 |
2,964.92 |
2,964.92 |
2,964.81 |
2,964.85 |
0.0K |
| 10:20 |
2,964.91 |
2,964.91 |
2,964.65 |
2,964.65 |
0.0K |
| 10:21 |
2,964.66 |
2,964.90 |
2,964.66 |
2,964.90 |
0.0K |
| 10:22 |
2,964.95 |
2,965.11 |
2,964.82 |
2,965.02 |
0.0K |
| 10:23 |
2,965.22 |
2,965.45 |
2,965.18 |
2,965.19 |
0.0K |
| 10:24 |
2,965.16 |
2,965.19 |
2,964.93 |
2,965.19 |
0.0K |
| 10:25 |
2,965.19 |
2,965.19 |
2,965.06 |
2,965.15 |
0.0K |
| 10:26 |
2,965.15 |
2,965.20 |
2,965.08 |
2,965.08 |
0.0K |
| 10:27 |
2,965.41 |
2,965.48 |
2,965.22 |
2,965.46 |
0.0K |
| 10:28 |
2,965.32 |
2,965.82 |
2,965.32 |
2,965.82 |
0.0K |
| 10:29 |
2,965.85 |
2,965.96 |
2,965.81 |
2,965.82 |
0.0K |
| 10:30 |
2,965.73 |
2,965.73 |
2,965.59 |
2,965.61 |
0.0K |
| 10:31 |
2,965.70 |
2,965.70 |
2,964.97 |
2,964.97 |
0.0K |
| 10:32 |
2,965.09 |
2,965.29 |
2,965.09 |
2,965.27 |
0.0K |
| 10:33 |
2,965.29 |
2,965.46 |
2,965.19 |
2,965.46 |
0.0K |
| 10:34 |
2,965.50 |
2,965.50 |
2,965.27 |
2,965.27 |
0.0K |
| 10:35 |
2,965.14 |
2,965.14 |
2,964.47 |
2,964.47 |
0.0K |
| 10:36 |
2,964.70 |
2,964.73 |
2,964.62 |
2,964.71 |
0.0K |
| 10:37 |
2,964.86 |
2,964.99 |
2,964.84 |
2,964.92 |
0.0K |
| 10:38 |
2,964.81 |
2,964.81 |
2,964.58 |
2,964.58 |
0.0K |
| 10:39 |
2,964.65 |
2,964.65 |
2,964.35 |
2,964.35 |
0.0K |
| 10:40 |
2,964.21 |
2,964.63 |
2,964.21 |
2,964.55 |
0.0K |
| 10:41 |
2,964.61 |
2,964.76 |
2,964.61 |
2,964.76 |
0.0K |
| 10:42 |
2,964.88 |
2,964.88 |
2,964.55 |
2,964.55 |
0.0K |
| 10:43 |
2,964.66 |
2,964.95 |
2,964.66 |
2,964.95 |
0.0K |
| 10:44 |
2,964.95 |
2,964.96 |
2,964.84 |
2,964.84 |
0.0K |
| 10:45 |
2,964.84 |
2,965.11 |
2,964.84 |
2,965.09 |
0.0K |
| 10:46 |
2,965.28 |
2,965.63 |
2,965.25 |
2,965.25 |
0.0K |
| 10:47 |
2,965.35 |
2,965.35 |
2,965.10 |
2,965.22 |
0.0K |
| 10:48 |
2,965.36 |
2,965.74 |
2,965.36 |
2,965.51 |
0.0K |
| 10:49 |
2,965.31 |
2,965.31 |
2,965.23 |
2,965.25 |
0.0K |
| 10:50 |
2,965.22 |
2,965.46 |
2,965.14 |
2,965.14 |
0.0K |
| 10:51 |
2,965.28 |
2,965.57 |
2,965.28 |
2,965.57 |
0.0K |
| 10:52 |
2,965.36 |
2,965.82 |
2,965.36 |
2,965.82 |
0.0K |
| 10:53 |
2,965.78 |
2,966.21 |
2,965.78 |
2,966.21 |
0.0K |
| 10:54 |
2,966.08 |
2,966.14 |
2,966.04 |
2,966.14 |
0.0K |
| 10:55 |
2,966.04 |
2,966.04 |
2,965.89 |
2,965.93 |
0.0K |
| 10:56 |
2,966.09 |
2,966.35 |
2,966.09 |
2,966.21 |
0.0K |
| 10:57 |
2,966.12 |
2,966.14 |
2,966.05 |
2,966.05 |
0.0K |
| 10:58 |
2,966.03 |
2,966.03 |
2,965.92 |
2,966.00 |
0.0K |
| 10:59 |
2,965.86 |
2,965.87 |
2,965.78 |
2,965.87 |
0.0K |
| 11:00 |
2,965.80 |
2,966.09 |
2,965.80 |
2,965.97 |
0.0K |
| 11:01 |
2,965.87 |
2,965.87 |
2,965.48 |
2,965.48 |
0.0K |
| 11:02 |
2,965.68 |
2,965.68 |
2,965.44 |
2,965.50 |
0.0K |
| 11:03 |
2,965.44 |
2,965.56 |
2,965.41 |
2,965.56 |
0.0K |
| 11:04 |
2,965.62 |
2,965.82 |
2,965.62 |
2,965.69 |
0.0K |
| 11:05 |
2,965.76 |
2,965.77 |
2,965.72 |
2,965.77 |
0.0K |
| 11:06 |
2,965.78 |
2,965.89 |
2,965.78 |
2,965.78 |
0.0K |
| 11:07 |
2,965.77 |
2,965.91 |
2,965.59 |
2,965.59 |
0.0K |
| 11:08 |
2,965.60 |
2,965.74 |
2,965.60 |
2,965.74 |
0.0K |
| 11:09 |
2,965.81 |
2,965.88 |
2,965.81 |
2,965.88 |
0.0K |
| 11:10 |
2,965.90 |
2,966.13 |
2,965.90 |
2,966.13 |
0.0K |
| 11:11 |
2,966.30 |
2,966.40 |
2,966.21 |
2,966.21 |
0.0K |
| 11:12 |
2,966.24 |
2,966.24 |
2,966.12 |
2,966.15 |
0.0K |
| 11:13 |
2,966.18 |
2,966.18 |
2,965.97 |
2,966.03 |
0.0K |
| 11:14 |
2,966.16 |
2,966.26 |
2,966.12 |
2,966.26 |
0.0K |
| 11:15 |
2,966.21 |
2,966.31 |
2,966.08 |
2,966.31 |
0.0K |
| 11:16 |
2,966.63 |
2,966.63 |
2,966.51 |
2,966.52 |
0.0K |
| 11:17 |
2,966.44 |
2,966.44 |
2,966.22 |
2,966.22 |
0.0K |
| 11:18 |
2,966.17 |
2,966.27 |
2,966.17 |
2,966.18 |
0.0K |
| 11:19 |
2,966.26 |
2,966.48 |
2,966.26 |
2,966.48 |
0.0K |
| 11:20 |
2,966.50 |
2,966.74 |
2,966.50 |
2,966.70 |
0.0K |
| 11:21 |
2,966.74 |
2,966.76 |
2,966.62 |
2,966.62 |
0.0K |
| 11:22 |
2,966.46 |
2,966.51 |
2,966.46 |
2,966.49 |
0.0K |
| 11:23 |
2,966.52 |
2,966.52 |
2,966.45 |
2,966.46 |
0.0K |
| 11:24 |
2,966.40 |
2,966.41 |
2,966.18 |
2,966.18 |
0.0K |
| 11:25 |
2,966.28 |
2,966.28 |
2,966.00 |
2,966.17 |
0.0K |
| 11:26 |
2,966.38 |
2,966.38 |
2,966.25 |
2,966.31 |
0.0K |
| 11:27 |
2,966.32 |
2,966.56 |
2,966.32 |
2,966.54 |
0.0K |
| 11:28 |
2,966.67 |
2,966.81 |
2,966.67 |
2,966.75 |
0.0K |
| 11:29 |
2,966.76 |
2,966.89 |
2,966.76 |
2,966.89 |
0.0K |
| 11:30 |
2,966.83 |
2,966.87 |
2,966.83 |
2,966.83 |
0.0K |
| 11:31 |
2,966.80 |
2,967.18 |
2,966.77 |
2,967.18 |
0.0K |
| 11:32 |
2,967.14 |
2,967.20 |
2,967.10 |
2,967.19 |
0.0K |
| 11:33 |
2,967.21 |
2,967.21 |
2,966.72 |
2,966.72 |
0.0K |
| 11:34 |
2,966.92 |
2,966.92 |
2,966.73 |
2,966.81 |
0.0K |
| 11:35 |
2,966.78 |
2,966.78 |
2,966.71 |
2,966.75 |
0.0K |
| 11:36 |
2,966.75 |
2,966.79 |
2,966.72 |
2,966.79 |
0.0K |
| 11:37 |
2,966.92 |
2,967.00 |
2,966.91 |
2,966.91 |
0.0K |
| 11:38 |
2,966.97 |
2,967.23 |
2,966.97 |
2,967.23 |
0.0K |
| 11:39 |
2,967.26 |
2,967.33 |
2,967.12 |
2,967.33 |
0.0K |
| 11:40 |
2,967.24 |
2,967.43 |
2,967.24 |
2,967.43 |
0.0K |
| 11:41 |
2,967.29 |
2,967.35 |
2,967.11 |
2,967.35 |
0.0K |
| 11:42 |
2,967.35 |
2,967.35 |
2,966.88 |
2,966.88 |
0.0K |
| 11:43 |
2,966.92 |
2,966.92 |
2,966.74 |
2,966.76 |
0.0K |
| 11:44 |
2,966.77 |
2,966.84 |
2,966.77 |
2,966.84 |
0.0K |
| 11:45 |
2,966.87 |
2,966.87 |
2,966.58 |
2,966.58 |
0.0K |
| 11:46 |
2,966.65 |
2,966.77 |
2,966.63 |
2,966.77 |
0.0K |
| 11:47 |
2,966.70 |
2,966.70 |
2,966.47 |
2,966.47 |
0.0K |
| 11:48 |
2,966.46 |
2,966.46 |
2,966.32 |
2,966.32 |
0.0K |
| 11:49 |
2,966.41 |
2,966.49 |
2,966.41 |
2,966.49 |
0.0K |
| 11:50 |
2,966.63 |
2,966.70 |
2,966.57 |
2,966.70 |
0.0K |
| 11:51 |
2,966.59 |
2,966.78 |
2,966.59 |
2,966.76 |
0.0K |
| 11:52 |
2,966.81 |
2,966.81 |
2,966.69 |
2,966.69 |
0.0K |
| 11:53 |
2,966.70 |
2,966.79 |
2,966.63 |
2,966.77 |
0.0K |
| 11:54 |
2,966.80 |
2,966.87 |
2,966.80 |
2,966.87 |
0.0K |
| 11:55 |
2,966.79 |
2,966.79 |
2,966.63 |
2,966.68 |
0.0K |
| 11:56 |
2,966.68 |
2,966.77 |
2,966.68 |
2,966.77 |
0.0K |
| 11:57 |
2,966.76 |
2,966.76 |
2,966.74 |
2,966.75 |
0.0K |
| 11:58 |
2,966.69 |
2,966.86 |
2,966.69 |
2,966.86 |
0.0K |
| 11:59 |
2,966.92 |
2,966.97 |
2,966.89 |
2,966.89 |
0.0K |
| 12:00 |
2,966.81 |
2,966.81 |
2,965.97 |
2,965.97 |
0.0K |
| 12:01 |
2,966.08 |
2,966.32 |
2,966.08 |
2,966.21 |
0.0K |
| 12:02 |
2,966.23 |
2,966.58 |
2,966.23 |
2,966.58 |
0.0K |
| 12:03 |
2,966.55 |
2,966.55 |
2,966.39 |
2,966.39 |
0.0K |
| 12:04 |
2,966.37 |
2,966.49 |
2,966.36 |
2,966.47 |
0.0K |
| 12:05 |
2,966.49 |
2,966.53 |
2,966.36 |
2,966.36 |
0.0K |
| 12:06 |
2,966.38 |
2,966.38 |
2,966.21 |
2,966.23 |
0.0K |
| 12:07 |
2,966.27 |
2,966.41 |
2,966.27 |
2,966.35 |
0.0K |
| 12:08 |
2,966.38 |
2,966.51 |
2,966.37 |
2,966.51 |
0.0K |
| 12:09 |
2,966.54 |
2,966.69 |
2,966.54 |
2,966.69 |
0.0K |
| 12:10 |
2,966.63 |
2,966.63 |
2,966.28 |
2,966.28 |
0.0K |
| 12:11 |
2,966.29 |
2,966.29 |
2,966.21 |
2,966.28 |
0.0K |
| 12:12 |
2,966.18 |
2,966.27 |
2,966.10 |
2,966.10 |
0.0K |
| 12:13 |
2,966.07 |
2,966.07 |
2,965.98 |
2,965.98 |
0.0K |
| 12:14 |
2,966.05 |
2,966.05 |
2,965.74 |
2,965.77 |
0.0K |
| 12:15 |
2,965.84 |
2,965.84 |
2,965.76 |
2,965.80 |
0.0K |
| 12:16 |
2,965.58 |
2,966.11 |
2,965.58 |
2,966.11 |
0.0K |
| 12:17 |
2,966.16 |
2,966.22 |
2,966.09 |
2,966.22 |
0.0K |
| 12:18 |
2,966.08 |
2,966.08 |
2,965.87 |
2,965.87 |
0.0K |
| 12:19 |
2,965.83 |
2,965.83 |
2,965.51 |
2,965.51 |
0.0K |
| 12:20 |
2,965.61 |
2,965.79 |
2,965.57 |
2,965.57 |
0.0K |
| 12:21 |
2,965.50 |
2,965.56 |
2,965.43 |
2,965.56 |
0.0K |
| 12:22 |
2,965.70 |
2,965.70 |
2,965.55 |
2,965.62 |
0.0K |
| 12:23 |
2,965.60 |
2,965.66 |
2,965.51 |
2,965.66 |
0.0K |
| 12:24 |
2,965.60 |
2,965.60 |
2,965.47 |
2,965.52 |
0.0K |
| 12:25 |
2,965.49 |
2,965.55 |
2,965.31 |
2,965.31 |
0.0K |
| 12:26 |
2,965.47 |
2,965.51 |
2,965.47 |
2,965.47 |
0.0K |
| 12:27 |
2,965.45 |
2,965.46 |
2,965.36 |
2,965.46 |
0.0K |
| 12:28 |
2,965.37 |
2,965.37 |
2,964.96 |
2,964.96 |
0.0K |
| 12:29 |
2,965.12 |
2,965.20 |
2,965.05 |
2,965.20 |
0.0K |
| 12:30 |
2,965.20 |
2,965.29 |
2,964.98 |
2,965.19 |
0.0K |
| 12:31 |
2,965.01 |
2,965.18 |
2,965.01 |
2,965.18 |
0.0K |
| 12:32 |
2,965.05 |
2,965.09 |
2,964.86 |
2,964.95 |
0.0K |
| 12:33 |
2,964.87 |
2,965.23 |
2,964.87 |
2,965.23 |
0.0K |
| 12:34 |
2,965.32 |
2,965.44 |
2,965.32 |
2,965.41 |
0.0K |
| 12:35 |
2,965.28 |
2,965.50 |
2,965.28 |
2,965.45 |
0.0K |
| 12:36 |
2,965.30 |
2,965.35 |
2,965.25 |
2,965.25 |
0.0K |
| 12:37 |
2,965.30 |
2,965.30 |
2,965.24 |
2,965.27 |
0.0K |
| 12:38 |
2,965.19 |
2,965.26 |
2,965.17 |
2,965.26 |
0.0K |
| 12:39 |
2,965.20 |
2,965.20 |
2,964.57 |
2,964.57 |
0.0K |
| 12:40 |
2,964.63 |
2,964.63 |
2,964.52 |
2,964.53 |
0.0K |
| 12:41 |
2,964.33 |
2,964.33 |
2,963.92 |
2,963.93 |
0.0K |
| 12:42 |
2,963.98 |
2,964.03 |
2,963.96 |
2,963.96 |
0.0K |
| 12:43 |
2,963.49 |
2,963.74 |
2,963.49 |
2,963.74 |
0.0K |
| 12:44 |
2,964.02 |
2,964.07 |
2,963.90 |
2,963.91 |
0.0K |
| 12:45 |
2,963.89 |
2,963.89 |
2,963.44 |
2,963.51 |
0.0K |
| 12:46 |
2,963.66 |
2,963.69 |
2,963.61 |
2,963.69 |
0.0K |
| 12:47 |
2,963.84 |
2,963.95 |
2,963.84 |
2,963.93 |
0.0K |
| 12:48 |
2,963.99 |
2,963.99 |
2,963.81 |
2,963.81 |
0.0K |
| 12:49 |
2,963.80 |
2,963.87 |
2,963.73 |
2,963.73 |
0.0K |
| 12:50 |
2,963.71 |
2,963.83 |
2,963.68 |
2,963.68 |
0.0K |
| 12:51 |
2,963.64 |
2,963.64 |
2,963.03 |
2,963.03 |
0.0K |
| 12:52 |
2,963.13 |
2,963.13 |
2,962.92 |
2,963.02 |
0.0K |
| 12:53 |
2,963.25 |
2,963.32 |
2,963.25 |
2,963.32 |
0.0K |
| 12:54 |
2,963.42 |
2,964.00 |
2,963.42 |
2,964.00 |
0.0K |
| 12:55 |
2,963.81 |
2,963.81 |
2,963.21 |
2,963.21 |
0.0K |
| 12:56 |
2,963.22 |
2,963.22 |
2,963.03 |
2,963.05 |
0.0K |
| 12:57 |
2,963.02 |
2,963.34 |
2,963.02 |
2,963.34 |
0.0K |
| 12:58 |
2,963.33 |
2,963.59 |
2,963.33 |
2,963.57 |
0.0K |
| 12:59 |
2,963.59 |
2,963.68 |
2,963.55 |
2,963.62 |
0.0K |
| 13:00 |
2,963.60 |
2,963.60 |
2,963.20 |
2,963.20 |
0.0K |
| 13:01 |
2,963.17 |
2,963.17 |
2,962.28 |
2,962.28 |
0.0K |
| 13:02 |
2,962.08 |
2,962.13 |
2,961.56 |
2,962.13 |
0.0K |
| 13:03 |
2,962.28 |
2,962.30 |
2,962.07 |
2,962.30 |
0.0K |
| 13:04 |
2,962.28 |
2,962.52 |
2,962.28 |
2,962.45 |
0.0K |
| 13:05 |
2,962.50 |
2,962.53 |
2,962.41 |
2,962.53 |
0.0K |
| 13:06 |
2,962.47 |
2,962.75 |
2,962.47 |
2,962.55 |
0.0K |
| 13:07 |
2,962.53 |
2,962.53 |
2,962.26 |
2,962.34 |
0.0K |
| 13:08 |
2,962.31 |
2,962.34 |
2,962.07 |
2,962.07 |
0.0K |
| 13:09 |
2,962.13 |
2,962.61 |
2,962.13 |
2,962.61 |
0.0K |
| 13:10 |
2,962.51 |
2,962.51 |
2,962.33 |
2,962.43 |
0.0K |
| 13:11 |
2,962.58 |
2,962.58 |
2,962.34 |
2,962.38 |
0.0K |
| 13:12 |
2,962.40 |
2,962.40 |
2,962.20 |
2,962.31 |
0.0K |
| 13:13 |
2,962.35 |
2,962.48 |
2,962.35 |
2,962.47 |
0.0K |
| 13:14 |
2,962.47 |
2,962.53 |
2,962.41 |
2,962.52 |
0.0K |
| 13:15 |
2,962.50 |
2,962.60 |
2,962.25 |
2,962.25 |
0.0K |
| 13:16 |
2,962.27 |
2,962.27 |
2,962.02 |
2,962.22 |
0.0K |
| 13:17 |
2,962.00 |
2,962.04 |
2,961.95 |
2,961.95 |
0.0K |
| 13:18 |
2,962.11 |
2,962.37 |
2,962.11 |
2,962.28 |
0.0K |
| 13:19 |
2,962.28 |
2,962.30 |
2,962.24 |
2,962.30 |
0.0K |
| 13:20 |
2,962.28 |
2,962.44 |
2,962.28 |
2,962.44 |
0.0K |
| 13:21 |
2,962.48 |
2,962.48 |
2,962.11 |
2,962.35 |
0.0K |
| 13:22 |
2,962.29 |
2,962.89 |
2,962.29 |
2,962.89 |
0.0K |
| 13:23 |
2,962.82 |
2,963.07 |
2,962.82 |
2,963.07 |
0.0K |
| 13:24 |
2,963.02 |
2,963.02 |
2,962.60 |
2,962.60 |
0.0K |
| 13:25 |
2,962.64 |
2,962.78 |
2,962.64 |
2,962.78 |
0.0K |
| 13:26 |
2,962.83 |
2,962.83 |
2,962.69 |
2,962.69 |
0.0K |
| 13:27 |
2,962.73 |
2,962.89 |
2,962.73 |
2,962.89 |
0.0K |
| 13:28 |
2,962.94 |
2,962.95 |
2,962.82 |
2,962.82 |
0.0K |
| 13:29 |
2,962.66 |
2,962.80 |
2,962.66 |
2,962.80 |
0.0K |
| 13:30 |
2,962.85 |
2,962.90 |
2,962.76 |
2,962.90 |
0.0K |
| 13:31 |
2,962.85 |
2,962.88 |
2,962.76 |
2,962.76 |
0.0K |
| 13:32 |
2,962.70 |
2,962.70 |
2,962.11 |
2,962.12 |
0.0K |
| 13:33 |
2,961.89 |
2,962.07 |
2,961.89 |
2,962.07 |
0.0K |
| 13:34 |
2,962.26 |
2,962.26 |
2,961.93 |
2,962.04 |
0.0K |
| 13:35 |
2,962.02 |
2,962.23 |
2,962.02 |
2,962.05 |
0.0K |
| 13:36 |
2,962.16 |
2,962.33 |
2,962.16 |
2,962.33 |
0.0K |
| 13:37 |
2,962.31 |
2,962.31 |
2,961.89 |
2,961.89 |
0.0K |
| 13:38 |
2,961.88 |
2,961.88 |
2,961.65 |
2,961.65 |
0.0K |
| 13:39 |
2,961.74 |
2,961.96 |
2,961.74 |
2,961.96 |
0.0K |
| 13:40 |
2,961.95 |
2,962.00 |
2,961.88 |
2,961.88 |
0.0K |
| 13:41 |
2,961.95 |
2,961.97 |
2,961.74 |
2,961.74 |
0.0K |
| 13:42 |
2,961.79 |
2,961.79 |
2,961.01 |
2,961.09 |
0.0K |
| 13:43 |
2,961.36 |
2,961.42 |
2,961.36 |
2,961.42 |
0.0K |
| 13:44 |
2,961.48 |
2,961.59 |
2,961.22 |
2,961.22 |
0.0K |
| 13:45 |
2,961.12 |
2,961.28 |
2,960.43 |
2,960.43 |
0.0K |
| 13:46 |
2,959.84 |
2,960.25 |
2,959.84 |
2,960.21 |
0.0K |
| 13:47 |
2,960.42 |
2,960.52 |
2,960.08 |
2,960.08 |
0.0K |
| 13:48 |
2,960.30 |
2,960.55 |
2,960.30 |
2,960.41 |
0.0K |
| 13:49 |
2,960.05 |
2,960.05 |
2,959.48 |
2,959.48 |
0.0K |
| 13:50 |
2,959.53 |
2,959.84 |
2,959.53 |
2,959.68 |
0.0K |
| 13:51 |
2,959.71 |
2,960.26 |
2,959.71 |
2,960.26 |
0.0K |
| 13:52 |
2,960.25 |
2,960.28 |
2,960.24 |
2,960.28 |
0.0K |
| 13:53 |
2,960.37 |
2,960.64 |
2,960.37 |
2,960.64 |
0.0K |
| 13:54 |
2,960.50 |
2,960.50 |
2,960.41 |
2,960.41 |
0.0K |
| 13:55 |
2,960.39 |
2,960.45 |
2,960.25 |
2,960.25 |
0.0K |
| 13:56 |
2,960.21 |
2,960.51 |
2,960.21 |
2,960.51 |
0.0K |
| 13:57 |
2,960.49 |
2,960.49 |
2,960.23 |
2,960.29 |
0.0K |
| 13:58 |
2,960.20 |
2,960.20 |
2,959.90 |
2,959.96 |
0.0K |
| 13:59 |
2,959.94 |
2,959.94 |
2,959.41 |
2,959.41 |
0.0K |
| 14:00 |
2,959.10 |
2,959.14 |
2,958.41 |
2,958.41 |
0.0K |
| 14:01 |
2,958.42 |
2,958.42 |
2,957.97 |
2,957.97 |
0.0K |
| 14:02 |
2,957.57 |
2,958.36 |
2,957.57 |
2,958.36 |
0.0K |
| 14:03 |
2,957.94 |
2,957.94 |
2,957.89 |
2,957.92 |
0.0K |
| 14:04 |
2,957.95 |
2,957.95 |
2,957.67 |
2,957.68 |
0.0K |
| 14:05 |
2,957.60 |
2,958.74 |
2,957.60 |
2,958.74 |
0.0K |
| 14:06 |
2,958.83 |
2,958.83 |
2,958.29 |
2,958.29 |
0.0K |
| 14:07 |
2,958.35 |
2,958.59 |
2,958.35 |
2,958.59 |
0.0K |
| 14:08 |
2,958.63 |
2,958.74 |
2,958.63 |
2,958.65 |
0.0K |
| 14:09 |
2,958.56 |
2,958.67 |
2,958.53 |
2,958.55 |
0.0K |
| 14:10 |
2,958.50 |
2,958.50 |
2,957.83 |
2,957.83 |
0.0K |
| 14:11 |
2,957.84 |
2,958.14 |
2,957.84 |
2,958.14 |
0.0K |
| 14:12 |
2,958.36 |
2,958.66 |
2,958.36 |
2,958.66 |
0.0K |
| 14:13 |
2,958.66 |
2,958.69 |
2,958.49 |
2,958.49 |
0.0K |
| 14:14 |
2,958.57 |
2,958.89 |
2,958.55 |
2,958.89 |
0.0K |
| 14:15 |
2,958.98 |
2,958.98 |
2,958.80 |
2,958.81 |
0.0K |
| 14:16 |
2,958.84 |
2,959.24 |
2,958.84 |
2,959.11 |
0.0K |
| 14:17 |
2,959.20 |
2,959.34 |
2,959.20 |
2,959.27 |
0.0K |
| 14:18 |
2,959.27 |
2,959.52 |
2,959.27 |
2,959.52 |
0.0K |
| 14:19 |
2,959.55 |
2,959.55 |
2,959.36 |
2,959.36 |
0.0K |
| 14:20 |
2,959.27 |
2,959.38 |
2,959.00 |
2,959.00 |
0.0K |
| 14:21 |
2,959.07 |
2,959.12 |
2,959.07 |
2,959.09 |
0.0K |
| 14:22 |
2,958.98 |
2,959.36 |
2,958.98 |
2,959.36 |
0.0K |
| 14:23 |
2,959.20 |
2,959.30 |
2,959.18 |
2,959.30 |
0.0K |
| 14:24 |
2,959.28 |
2,959.45 |
2,959.28 |
2,959.45 |
0.0K |
| 14:25 |
2,959.30 |
2,959.30 |
2,959.03 |
2,959.18 |
0.0K |
| 14:26 |
2,959.26 |
2,959.48 |
2,959.26 |
2,959.32 |
0.0K |
| 14:27 |
2,959.29 |
2,959.48 |
2,959.29 |
2,959.48 |
0.0K |
| 14:28 |
2,959.48 |
2,959.53 |
2,959.25 |
2,959.33 |
0.0K |
| 14:29 |
2,959.35 |
2,959.35 |
2,958.98 |
2,958.98 |
0.0K |
| 14:30 |
2,958.95 |
2,958.95 |
2,958.42 |
2,958.75 |
0.0K |
| 14:31 |
2,959.12 |
2,959.12 |
2,958.82 |
2,958.84 |
0.0K |
| 14:32 |
2,958.78 |
2,959.08 |
2,958.78 |
2,958.79 |
0.0K |
| 14:33 |
2,958.64 |
2,958.85 |
2,958.64 |
2,958.77 |
0.0K |
| 14:34 |
2,958.76 |
2,958.76 |
2,958.61 |
2,958.64 |
0.0K |
| 14:35 |
2,958.74 |
2,958.75 |
2,958.67 |
2,958.67 |
0.0K |
| 14:36 |
2,958.63 |
2,958.63 |
2,958.20 |
2,958.55 |
0.0K |
| 14:37 |
2,958.64 |
2,958.71 |
2,958.64 |
2,958.71 |
0.0K |
| 14:38 |
2,958.56 |
2,958.63 |
2,958.56 |
2,958.62 |
0.0K |
| 14:39 |
2,958.66 |
2,958.66 |
2,958.46 |
2,958.46 |
0.0K |
| 14:40 |
2,958.48 |
2,958.60 |
2,958.48 |
2,958.56 |
0.0K |
| 14:41 |
2,958.56 |
2,958.56 |
2,958.40 |
2,958.46 |
0.0K |
| 14:42 |
2,958.60 |
2,958.60 |
2,958.23 |
2,958.23 |
0.0K |
| 14:43 |
2,958.15 |
2,958.28 |
2,957.91 |
2,958.03 |
0.0K |
| 14:44 |
2,958.24 |
2,958.46 |
2,958.24 |
2,958.46 |
0.0K |
| 14:45 |
2,958.51 |
2,958.65 |
2,958.44 |
2,958.44 |
0.0K |
| 14:46 |
2,958.18 |
2,958.22 |
2,958.09 |
2,958.16 |
0.0K |
| 14:47 |
2,958.30 |
2,958.60 |
2,958.30 |
2,958.49 |
0.0K |
| 14:48 |
2,958.65 |
2,958.76 |
2,958.62 |
2,958.76 |
0.0K |
| 14:49 |
2,958.95 |
2,958.95 |
2,958.87 |
2,958.92 |
0.0K |
| 14:50 |
2,958.83 |
2,958.83 |
2,958.69 |
2,958.69 |
0.0K |
| 14:51 |
2,958.44 |
2,958.44 |
2,958.16 |
2,958.16 |
0.0K |
| 14:52 |
2,958.14 |
2,958.19 |
2,957.80 |
2,957.94 |
0.0K |
| 14:53 |
2,958.03 |
2,958.28 |
2,958.03 |
2,958.28 |
0.0K |
| 14:54 |
2,958.15 |
2,958.18 |
2,958.14 |
2,958.18 |
0.0K |
| 14:55 |
2,958.20 |
2,958.20 |
2,958.09 |
2,958.12 |
0.0K |
| 14:56 |
2,958.15 |
2,958.16 |
2,957.88 |
2,957.88 |
0.0K |
| 14:57 |
2,957.90 |
2,957.90 |
2,956.73 |
2,956.73 |
0.0K |
| 14:58 |
2,956.81 |
2,956.85 |
2,956.75 |
2,956.85 |
0.0K |
| 14:59 |
2,956.84 |
2,957.07 |
2,956.84 |
2,956.87 |
0.0K |
| 15:00 |
2,956.76 |
2,956.76 |
2,956.06 |
2,956.06 |
0.0K |
| 15:01 |
2,956.25 |
2,956.76 |
2,956.25 |
2,956.55 |
0.0K |
| 15:02 |
2,956.34 |
2,956.54 |
2,956.34 |
2,956.54 |
0.0K |
| 15:03 |
2,956.84 |
2,956.96 |
2,956.75 |
2,956.94 |
0.0K |
| 15:04 |
2,957.07 |
2,957.56 |
2,957.07 |
2,957.41 |
0.0K |
| 15:05 |
2,957.50 |
2,957.53 |
2,957.44 |
2,957.53 |
0.0K |
| 15:06 |
2,957.52 |
2,957.74 |
2,957.49 |
2,957.58 |
0.0K |
| 15:07 |
2,957.30 |
2,957.34 |
2,957.19 |
2,957.34 |
0.0K |
| 15:08 |
2,957.15 |
2,957.17 |
2,956.86 |
2,957.17 |
0.0K |
| 15:09 |
2,957.19 |
2,957.45 |
2,957.19 |
2,957.45 |
0.0K |
| 15:10 |
2,957.32 |
2,957.32 |
2,957.18 |
2,957.21 |
0.0K |
| 15:11 |
2,957.24 |
2,957.31 |
2,957.24 |
2,957.26 |
0.0K |
| 15:12 |
2,957.34 |
2,957.34 |
2,957.10 |
2,957.16 |
0.0K |
| 15:13 |
2,957.40 |
2,957.82 |
2,957.40 |
2,957.82 |
0.0K |
| 15:14 |
2,957.67 |
2,957.71 |
2,957.51 |
2,957.51 |
0.0K |
| 15:15 |
2,957.41 |
2,957.41 |
2,957.18 |
2,957.18 |
0.0K |
| 15:16 |
2,957.17 |
2,957.39 |
2,957.17 |
2,957.39 |
0.0K |
| 15:17 |
2,957.38 |
2,957.43 |
2,957.24 |
2,957.43 |
0.0K |
| 15:18 |
2,957.47 |
2,957.47 |
2,957.04 |
2,957.04 |
0.0K |
| 15:19 |
2,957.14 |
2,957.26 |
2,956.96 |
2,957.26 |
0.0K |
| 15:20 |
2,957.39 |
2,957.39 |
2,957.05 |
2,957.05 |
0.0K |
| 15:21 |
2,957.08 |
2,957.24 |
2,956.99 |
2,957.24 |
0.0K |
| 15:22 |
2,957.24 |
2,957.56 |
2,957.24 |
2,957.56 |
0.0K |
| 15:23 |
2,957.65 |
2,957.93 |
2,957.65 |
2,957.93 |
0.0K |
| 15:24 |
2,957.96 |
2,958.56 |
2,957.96 |
2,958.56 |
0.0K |
| 15:25 |
2,958.55 |
2,958.55 |
2,958.33 |
2,958.36 |
0.0K |
| 15:26 |
2,958.37 |
2,958.37 |
2,958.25 |
2,958.36 |
0.0K |
| 15:27 |
2,958.37 |
2,958.39 |
2,958.33 |
2,958.39 |
0.0K |
| 15:28 |
2,958.49 |
2,958.49 |
2,958.30 |
2,958.30 |
0.0K |
| 15:29 |
2,958.30 |
2,958.32 |
2,958.25 |
2,958.32 |
0.0K |
| 15:30 |
2,958.32 |
2,958.74 |
2,958.32 |
2,958.74 |
0.0K |
| 15:31 |
2,958.98 |
2,958.98 |
2,958.44 |
2,958.44 |
0.0K |
| 15:32 |
2,958.43 |
2,958.54 |
2,958.43 |
2,958.54 |
0.0K |
| 15:33 |
2,958.59 |
2,958.62 |
2,958.50 |
2,958.52 |
0.0K |
| 15:34 |
2,958.47 |
2,958.47 |
2,958.19 |
2,958.21 |
0.0K |
| 15:35 |
2,958.34 |
2,958.55 |
2,958.26 |
2,958.55 |
0.0K |
| 15:36 |
2,958.72 |
2,959.02 |
2,958.72 |
2,959.02 |
0.0K |
| 15:37 |
2,959.04 |
2,959.04 |
2,958.66 |
2,958.66 |
0.0K |
| 15:38 |
2,958.55 |
2,958.55 |
2,958.40 |
2,958.47 |
0.0K |
| 15:39 |
2,958.03 |
2,958.21 |
2,957.86 |
2,957.86 |
0.0K |
| 15:40 |
2,957.80 |
2,957.81 |
2,957.79 |
2,957.79 |
0.0K |
| 15:41 |
2,958.04 |
2,958.14 |
2,958.04 |
2,958.06 |
0.0K |
| 15:42 |
2,958.15 |
2,958.15 |
2,957.86 |
2,957.96 |
0.0K |
| 15:43 |
2,957.99 |
2,957.99 |
2,957.49 |
2,957.49 |
0.0K |
| 15:44 |
2,957.52 |
2,957.56 |
2,957.52 |
2,957.56 |
0.0K |
| 15:45 |
2,957.49 |
2,957.49 |
2,957.15 |
2,957.21 |
0.0K |
| 15:46 |
2,957.15 |
2,957.21 |
2,957.06 |
2,957.21 |
0.0K |
| 15:47 |
2,957.22 |
2,957.22 |
2,956.48 |
2,956.48 |
0.0K |
| 15:48 |
2,956.51 |
2,956.51 |
2,956.20 |
2,956.49 |
0.0K |
| 15:49 |
2,956.44 |
2,956.44 |
2,955.80 |
2,955.80 |
0.0K |
| 15:50 |
2,955.77 |
2,957.61 |
2,955.77 |
2,957.61 |
0.0K |
| 15:51 |
2,957.71 |
2,957.91 |
2,957.71 |
2,957.72 |
0.0K |
| 15:52 |
2,957.95 |
2,957.95 |
2,957.75 |
2,957.87 |
0.0K |
| 15:53 |
2,958.05 |
2,958.47 |
2,958.04 |
2,958.11 |
0.0K |
| 15:54 |
2,958.07 |
2,958.14 |
2,957.46 |
2,957.99 |
0.0K |
| 15:55 |
2,958.23 |
2,958.84 |
2,958.23 |
2,958.82 |
0.0K |
| 15:56 |
2,958.67 |
2,958.81 |
2,958.67 |
2,958.79 |
0.0K |
| 15:57 |
2,958.40 |
2,958.40 |
2,957.83 |
2,957.83 |
0.0K |
| 15:58 |
2,957.81 |
2,958.04 |
2,957.66 |
2,958.04 |
0.0K |
| 15:59 |
2,958.12 |
2,958.54 |
2,958.12 |
2,958.54 |
0.0K |
| 16:00 |
2,959.49 |
2,959.49 |
2,959.23 |
2,959.31 |
0.0K |
| 16:01 |
2,959.36 |
2,959.36 |
2,959.34 |
2,959.34 |
0.0K |
| 16:02 |
2,959.33 |
2,959.33 |
2,959.27 |
2,959.33 |
0.0K |
| 16:03 |
2,959.32 |
2,959.32 |
2,959.29 |
2,959.29 |
0.0K |
| 16:04 |
2,959.31 |
2,959.36 |
2,959.31 |
2,959.35 |
0.0K |
| 16:05 |
2,959.35 |
2,959.36 |
2,959.34 |
2,959.34 |
0.0K |
| 16:06 |
2,959.28 |
2,959.36 |
2,959.28 |
2,959.36 |
0.0K |
| 16:07 |
2,959.36 |
2,959.37 |
2,959.36 |
2,959.37 |
0.0K |
| 16:08 |
2,959.37 |
2,959.41 |
2,959.34 |
2,959.34 |
0.0K |
| 16:09 |
2,959.31 |
2,959.37 |
2,959.31 |
2,959.37 |
0.0K |
| 16:10 |
2,959.37 |
2,959.43 |
2,959.37 |
2,959.40 |
0.0K |
| 16:11 |
2,959.39 |
2,959.43 |
2,959.38 |
2,959.38 |
0.0K |
| 16:12 |
2,959.36 |
2,959.44 |
2,959.36 |
2,959.44 |
0.0K |
| 16:13 |
2,959.39 |
2,959.43 |
2,959.38 |
2,959.38 |
0.0K |
| 16:14 |
2,959.38 |
2,959.40 |
2,959.38 |
2,959.38 |
0.0K |
| 16:15 |
2,959.38 |
2,959.38 |
2,959.38 |
2,959.38 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|