| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,934.85 |
2,935.49 |
2,934.43 |
2,934.43 |
0.0K |
| 09:32 |
2,934.41 |
2,934.79 |
2,934.20 |
2,934.79 |
0.0K |
| 09:33 |
2,934.46 |
2,934.50 |
2,933.91 |
2,934.50 |
0.0K |
| 09:34 |
2,934.74 |
2,936.06 |
2,934.74 |
2,936.01 |
0.0K |
| 09:35 |
2,935.74 |
2,936.32 |
2,935.74 |
2,936.32 |
0.0K |
| 09:36 |
2,936.62 |
2,936.81 |
2,936.33 |
2,936.33 |
0.0K |
| 09:37 |
2,936.87 |
2,937.45 |
2,936.87 |
2,937.45 |
0.0K |
| 09:38 |
2,937.01 |
2,937.55 |
2,937.01 |
2,937.55 |
0.0K |
| 09:39 |
2,937.54 |
2,937.54 |
2,936.12 |
2,936.81 |
0.0K |
| 09:40 |
2,937.32 |
2,937.43 |
2,936.98 |
2,937.06 |
0.0K |
| 09:41 |
2,936.95 |
2,937.26 |
2,936.53 |
2,937.14 |
0.0K |
| 09:42 |
2,937.13 |
2,938.17 |
2,937.13 |
2,938.17 |
0.0K |
| 09:43 |
2,938.03 |
2,938.03 |
2,937.10 |
2,937.10 |
0.0K |
| 09:44 |
2,936.67 |
2,937.84 |
2,936.67 |
2,937.84 |
0.0K |
| 09:45 |
2,937.76 |
2,937.85 |
2,937.19 |
2,937.19 |
0.0K |
| 09:46 |
2,937.23 |
2,937.42 |
2,937.12 |
2,937.42 |
0.0K |
| 09:47 |
2,936.74 |
2,936.74 |
2,934.80 |
2,934.80 |
0.0K |
| 09:48 |
2,935.10 |
2,935.47 |
2,934.27 |
2,935.47 |
0.0K |
| 09:49 |
2,935.76 |
2,935.76 |
2,935.40 |
2,935.40 |
0.0K |
| 09:50 |
2,935.57 |
2,935.57 |
2,934.51 |
2,934.51 |
0.0K |
| 09:51 |
2,934.83 |
2,934.94 |
2,934.53 |
2,934.82 |
0.0K |
| 09:52 |
2,935.09 |
2,935.09 |
2,934.16 |
2,934.16 |
0.0K |
| 09:53 |
2,933.99 |
2,933.99 |
2,933.47 |
2,933.47 |
0.0K |
| 09:54 |
2,932.48 |
2,932.48 |
2,931.71 |
2,931.71 |
0.0K |
| 09:55 |
2,932.14 |
2,933.06 |
2,932.12 |
2,933.06 |
0.0K |
| 09:56 |
2,933.31 |
2,933.49 |
2,933.01 |
2,933.49 |
0.0K |
| 09:57 |
2,933.08 |
2,933.08 |
2,932.38 |
2,932.38 |
0.0K |
| 09:58 |
2,931.75 |
2,931.75 |
2,931.51 |
2,931.51 |
0.0K |
| 09:59 |
2,931.54 |
2,931.54 |
2,930.50 |
2,931.02 |
0.0K |
| 10:00 |
2,931.26 |
2,931.39 |
2,931.26 |
2,931.30 |
0.0K |
| 10:01 |
2,931.20 |
2,932.52 |
2,931.20 |
2,932.52 |
0.0K |
| 10:02 |
2,932.74 |
2,933.53 |
2,932.74 |
2,933.51 |
0.0K |
| 10:03 |
2,933.63 |
2,934.16 |
2,933.63 |
2,934.16 |
0.0K |
| 10:04 |
2,934.10 |
2,934.10 |
2,933.79 |
2,933.79 |
0.0K |
| 10:05 |
2,933.67 |
2,933.80 |
2,933.64 |
2,933.64 |
0.0K |
| 10:06 |
2,934.12 |
2,934.94 |
2,934.12 |
2,934.94 |
0.0K |
| 10:07 |
2,935.29 |
2,935.67 |
2,935.29 |
2,935.43 |
0.0K |
| 10:08 |
2,935.61 |
2,936.38 |
2,935.61 |
2,936.34 |
0.0K |
| 10:09 |
2,936.31 |
2,936.31 |
2,936.17 |
2,936.24 |
0.0K |
| 10:10 |
2,935.72 |
2,935.72 |
2,935.39 |
2,935.39 |
0.0K |
| 10:11 |
2,935.56 |
2,936.65 |
2,935.56 |
2,936.65 |
0.0K |
| 10:12 |
2,936.99 |
2,937.32 |
2,936.99 |
2,937.32 |
0.0K |
| 10:13 |
2,937.49 |
2,937.77 |
2,937.49 |
2,937.60 |
0.0K |
| 10:14 |
2,936.22 |
2,936.49 |
2,936.22 |
2,936.32 |
0.0K |
| 10:15 |
2,936.30 |
2,936.68 |
2,936.30 |
2,936.55 |
0.0K |
| 10:16 |
2,936.90 |
2,937.89 |
2,936.90 |
2,937.55 |
0.0K |
| 10:17 |
2,937.86 |
2,937.86 |
2,937.59 |
2,937.76 |
0.0K |
| 10:18 |
2,937.61 |
2,937.65 |
2,936.94 |
2,936.94 |
0.0K |
| 10:19 |
2,937.34 |
2,937.57 |
2,937.31 |
2,937.57 |
0.0K |
| 10:20 |
2,937.05 |
2,937.05 |
2,936.07 |
2,936.25 |
0.0K |
| 10:21 |
2,936.03 |
2,936.18 |
2,936.03 |
2,936.11 |
0.0K |
| 10:22 |
2,935.74 |
2,935.99 |
2,935.73 |
2,935.73 |
0.0K |
| 10:23 |
2,934.58 |
2,935.06 |
2,934.58 |
2,935.06 |
0.0K |
| 10:24 |
2,935.30 |
2,935.63 |
2,935.21 |
2,935.21 |
0.0K |
| 10:25 |
2,935.16 |
2,936.00 |
2,935.16 |
2,936.00 |
0.0K |
| 10:26 |
2,936.03 |
2,936.27 |
2,935.77 |
2,935.77 |
0.0K |
| 10:27 |
2,935.20 |
2,935.20 |
2,934.87 |
2,934.91 |
0.0K |
| 10:28 |
2,934.50 |
2,934.50 |
2,933.93 |
2,933.93 |
0.0K |
| 10:29 |
2,933.71 |
2,933.87 |
2,933.57 |
2,933.87 |
0.0K |
| 10:30 |
2,933.83 |
2,934.38 |
2,933.83 |
2,934.12 |
0.0K |
| 10:31 |
2,933.83 |
2,934.22 |
2,933.59 |
2,933.59 |
0.0K |
| 10:32 |
2,934.17 |
2,934.34 |
2,933.82 |
2,933.94 |
0.0K |
| 10:33 |
2,933.92 |
2,933.92 |
2,933.10 |
2,933.71 |
0.0K |
| 10:34 |
2,933.79 |
2,933.79 |
2,933.52 |
2,933.56 |
0.0K |
| 10:35 |
2,933.03 |
2,933.28 |
2,933.03 |
2,933.28 |
0.0K |
| 10:36 |
2,933.25 |
2,933.65 |
2,933.25 |
2,933.65 |
0.0K |
| 10:37 |
2,933.52 |
2,933.52 |
2,932.01 |
2,932.01 |
0.0K |
| 10:38 |
2,932.21 |
2,932.28 |
2,931.77 |
2,931.77 |
0.0K |
| 10:39 |
2,931.94 |
2,931.99 |
2,931.63 |
2,931.63 |
0.0K |
| 10:40 |
2,931.64 |
2,932.49 |
2,931.48 |
2,932.49 |
0.0K |
| 10:41 |
2,932.83 |
2,933.48 |
2,932.83 |
2,933.48 |
0.0K |
| 10:42 |
2,933.53 |
2,933.77 |
2,933.53 |
2,933.68 |
0.0K |
| 10:43 |
2,933.76 |
2,934.19 |
2,933.76 |
2,934.19 |
0.0K |
| 10:44 |
2,934.63 |
2,935.04 |
2,934.63 |
2,935.04 |
0.0K |
| 10:45 |
2,935.02 |
2,935.02 |
2,934.33 |
2,934.33 |
0.0K |
| 10:46 |
2,933.36 |
2,933.36 |
2,932.97 |
2,932.97 |
0.0K |
| 10:47 |
2,933.11 |
2,933.82 |
2,933.11 |
2,933.82 |
0.0K |
| 10:48 |
2,933.72 |
2,933.72 |
2,932.95 |
2,933.15 |
0.0K |
| 10:49 |
2,933.35 |
2,933.35 |
2,932.79 |
2,932.87 |
0.0K |
| 10:50 |
2,932.44 |
2,932.44 |
2,931.41 |
2,931.48 |
0.0K |
| 10:51 |
2,931.81 |
2,931.81 |
2,930.68 |
2,931.33 |
0.0K |
| 10:52 |
2,931.95 |
2,931.95 |
2,931.59 |
2,931.59 |
0.0K |
| 10:53 |
2,931.46 |
2,932.15 |
2,931.44 |
2,932.15 |
0.0K |
| 10:54 |
2,932.28 |
2,932.28 |
2,932.16 |
2,932.22 |
0.0K |
| 10:55 |
2,932.92 |
2,932.97 |
2,931.84 |
2,931.84 |
0.0K |
| 10:56 |
2,931.45 |
2,931.45 |
2,931.05 |
2,931.05 |
0.0K |
| 10:57 |
2,931.13 |
2,931.20 |
2,931.06 |
2,931.20 |
0.0K |
| 10:58 |
2,930.60 |
2,930.62 |
2,930.45 |
2,930.45 |
0.0K |
| 10:59 |
2,930.54 |
2,930.66 |
2,930.21 |
2,930.21 |
0.0K |
| 11:00 |
2,930.13 |
2,930.15 |
2,929.54 |
2,929.54 |
0.0K |
| 11:01 |
2,929.43 |
2,929.43 |
2,928.91 |
2,928.91 |
0.0K |
| 11:02 |
2,928.54 |
2,928.92 |
2,927.99 |
2,927.99 |
0.0K |
| 11:03 |
2,927.34 |
2,927.34 |
2,926.44 |
2,926.44 |
0.0K |
| 11:04 |
2,926.62 |
2,926.62 |
2,925.57 |
2,925.72 |
0.0K |
| 11:05 |
2,925.99 |
2,926.38 |
2,925.91 |
2,926.25 |
0.0K |
| 11:06 |
2,926.40 |
2,926.88 |
2,926.40 |
2,926.88 |
0.0K |
| 11:07 |
2,927.20 |
2,927.65 |
2,927.20 |
2,927.65 |
0.0K |
| 11:08 |
2,927.48 |
2,927.69 |
2,927.48 |
2,927.69 |
0.0K |
| 11:09 |
2,928.01 |
2,928.64 |
2,927.80 |
2,928.64 |
0.0K |
| 11:10 |
2,928.18 |
2,928.36 |
2,927.55 |
2,927.55 |
0.0K |
| 11:11 |
2,927.74 |
2,928.04 |
2,927.62 |
2,927.62 |
0.0K |
| 11:12 |
2,927.47 |
2,927.65 |
2,926.72 |
2,926.72 |
0.0K |
| 11:13 |
2,926.61 |
2,926.97 |
2,926.56 |
2,926.90 |
0.0K |
| 11:14 |
2,926.66 |
2,927.02 |
2,926.60 |
2,926.91 |
0.0K |
| 11:15 |
2,927.14 |
2,927.14 |
2,926.57 |
2,926.57 |
0.0K |
| 11:16 |
2,926.45 |
2,927.32 |
2,926.45 |
2,927.32 |
0.0K |
| 11:17 |
2,927.96 |
2,928.24 |
2,927.91 |
2,927.91 |
0.0K |
| 11:18 |
2,927.71 |
2,927.89 |
2,927.02 |
2,927.02 |
0.0K |
| 11:19 |
2,927.48 |
2,927.48 |
2,926.92 |
2,926.92 |
0.0K |
| 11:20 |
2,926.92 |
2,927.23 |
2,926.92 |
2,927.15 |
0.0K |
| 11:21 |
2,927.47 |
2,927.99 |
2,927.47 |
2,927.75 |
0.0K |
| 11:22 |
2,927.59 |
2,928.36 |
2,927.59 |
2,928.36 |
0.0K |
| 11:23 |
2,928.66 |
2,928.66 |
2,928.13 |
2,928.20 |
0.0K |
| 11:24 |
2,928.06 |
2,928.06 |
2,927.75 |
2,927.75 |
0.0K |
| 11:25 |
2,927.98 |
2,927.98 |
2,927.83 |
2,927.83 |
0.0K |
| 11:26 |
2,928.58 |
2,929.41 |
2,928.58 |
2,929.41 |
0.0K |
| 11:27 |
2,929.37 |
2,929.57 |
2,929.37 |
2,929.50 |
0.0K |
| 11:28 |
2,929.71 |
2,930.30 |
2,929.71 |
2,929.82 |
0.0K |
| 11:29 |
2,929.08 |
2,929.08 |
2,927.76 |
2,927.76 |
0.0K |
| 11:30 |
2,927.66 |
2,928.09 |
2,927.59 |
2,928.09 |
0.0K |
| 11:31 |
2,928.28 |
2,928.46 |
2,928.15 |
2,928.15 |
0.0K |
| 11:32 |
2,928.01 |
2,928.01 |
2,927.24 |
2,927.28 |
0.0K |
| 11:33 |
2,927.70 |
2,928.13 |
2,927.70 |
2,927.79 |
0.0K |
| 11:34 |
2,927.71 |
2,927.95 |
2,927.70 |
2,927.95 |
0.0K |
| 11:35 |
2,927.84 |
2,927.88 |
2,927.63 |
2,927.65 |
0.0K |
| 11:36 |
2,927.62 |
2,927.62 |
2,926.88 |
2,927.26 |
0.0K |
| 11:37 |
2,927.31 |
2,927.41 |
2,926.65 |
2,927.11 |
0.0K |
| 11:38 |
2,926.98 |
2,926.98 |
2,925.61 |
2,925.61 |
0.0K |
| 11:39 |
2,925.49 |
2,926.05 |
2,925.49 |
2,926.05 |
0.0K |
| 11:40 |
2,926.07 |
2,926.51 |
2,926.07 |
2,926.07 |
0.0K |
| 11:41 |
2,925.71 |
2,925.71 |
2,924.40 |
2,924.40 |
0.0K |
| 11:42 |
2,924.05 |
2,924.20 |
2,924.03 |
2,924.20 |
0.0K |
| 11:43 |
2,924.20 |
2,924.20 |
2,923.54 |
2,923.54 |
0.0K |
| 11:44 |
2,923.28 |
2,923.28 |
2,923.05 |
2,923.16 |
0.0K |
| 11:45 |
2,923.10 |
2,923.43 |
2,923.10 |
2,923.39 |
0.0K |
| 11:46 |
2,922.94 |
2,923.19 |
2,922.61 |
2,923.19 |
0.0K |
| 11:47 |
2,923.34 |
2,923.54 |
2,923.34 |
2,923.45 |
0.0K |
| 11:48 |
2,923.10 |
2,923.27 |
2,923.08 |
2,923.27 |
0.0K |
| 11:49 |
2,922.98 |
2,923.32 |
2,922.92 |
2,922.92 |
0.0K |
| 11:50 |
2,922.99 |
2,923.09 |
2,922.72 |
2,923.09 |
0.0K |
| 11:51 |
2,922.98 |
2,923.49 |
2,922.97 |
2,923.49 |
0.0K |
| 11:52 |
2,923.08 |
2,923.31 |
2,923.06 |
2,923.31 |
0.0K |
| 11:53 |
2,923.13 |
2,923.17 |
2,922.89 |
2,922.89 |
0.0K |
| 11:54 |
2,923.01 |
2,923.01 |
2,922.39 |
2,922.61 |
0.0K |
| 11:55 |
2,922.61 |
2,923.35 |
2,922.61 |
2,923.31 |
0.0K |
| 11:56 |
2,922.99 |
2,922.99 |
2,922.50 |
2,922.50 |
0.0K |
| 11:57 |
2,922.50 |
2,922.50 |
2,921.18 |
2,921.18 |
0.0K |
| 11:58 |
2,921.13 |
2,921.41 |
2,921.10 |
2,921.41 |
0.0K |
| 11:59 |
2,921.27 |
2,921.28 |
2,921.11 |
2,921.20 |
0.0K |
| 12:00 |
2,920.66 |
2,920.66 |
2,920.20 |
2,920.27 |
0.0K |
| 12:01 |
2,920.15 |
2,920.46 |
2,920.15 |
2,920.39 |
0.0K |
| 12:02 |
2,920.50 |
2,920.69 |
2,920.50 |
2,920.69 |
0.0K |
| 12:03 |
2,920.10 |
2,920.57 |
2,920.10 |
2,920.42 |
0.0K |
| 12:04 |
2,920.20 |
2,921.23 |
2,920.20 |
2,921.23 |
0.0K |
| 12:05 |
2,921.31 |
2,921.31 |
2,920.86 |
2,920.86 |
0.0K |
| 12:06 |
2,920.87 |
2,921.63 |
2,920.72 |
2,921.63 |
0.0K |
| 12:07 |
2,922.14 |
2,922.47 |
2,922.05 |
2,922.47 |
0.0K |
| 12:08 |
2,922.63 |
2,922.83 |
2,922.63 |
2,922.73 |
0.0K |
| 12:09 |
2,923.02 |
2,923.02 |
2,922.54 |
2,922.54 |
0.0K |
| 12:10 |
2,922.48 |
2,923.10 |
2,922.48 |
2,923.10 |
0.0K |
| 12:11 |
2,922.82 |
2,923.74 |
2,922.82 |
2,923.74 |
0.0K |
| 12:12 |
2,923.79 |
2,923.79 |
2,923.24 |
2,923.24 |
0.0K |
| 12:13 |
2,923.23 |
2,923.23 |
2,923.00 |
2,923.17 |
0.0K |
| 12:14 |
2,923.32 |
2,923.59 |
2,923.32 |
2,923.36 |
0.0K |
| 12:15 |
2,923.23 |
2,923.31 |
2,923.05 |
2,923.05 |
0.0K |
| 12:16 |
2,923.15 |
2,923.62 |
2,923.15 |
2,923.62 |
0.0K |
| 12:17 |
2,923.77 |
2,924.20 |
2,923.77 |
2,924.20 |
0.0K |
| 12:18 |
2,924.19 |
2,924.38 |
2,923.96 |
2,924.38 |
0.0K |
| 12:19 |
2,924.30 |
2,924.30 |
2,923.74 |
2,923.74 |
0.0K |
| 12:20 |
2,923.28 |
2,923.39 |
2,922.83 |
2,922.83 |
0.0K |
| 12:21 |
2,922.90 |
2,922.90 |
2,921.88 |
2,921.88 |
0.0K |
| 12:22 |
2,921.93 |
2,921.93 |
2,921.64 |
2,921.73 |
0.0K |
| 12:23 |
2,921.78 |
2,922.46 |
2,921.78 |
2,922.46 |
0.0K |
| 12:24 |
2,922.37 |
2,922.49 |
2,922.22 |
2,922.35 |
0.0K |
| 12:25 |
2,922.54 |
2,922.96 |
2,922.54 |
2,922.93 |
0.0K |
| 12:26 |
2,923.04 |
2,923.04 |
2,922.76 |
2,922.95 |
0.0K |
| 12:27 |
2,922.91 |
2,922.97 |
2,922.71 |
2,922.71 |
0.0K |
| 12:28 |
2,922.81 |
2,923.40 |
2,922.81 |
2,923.40 |
0.0K |
| 12:29 |
2,923.64 |
2,924.12 |
2,923.64 |
2,924.08 |
0.0K |
| 12:30 |
2,923.66 |
2,923.66 |
2,922.91 |
2,922.91 |
0.0K |
| 12:31 |
2,922.71 |
2,922.71 |
2,922.38 |
2,922.53 |
0.0K |
| 12:32 |
2,922.27 |
2,922.27 |
2,922.13 |
2,922.16 |
0.0K |
| 12:33 |
2,921.92 |
2,921.94 |
2,921.50 |
2,921.50 |
0.0K |
| 12:34 |
2,921.63 |
2,921.63 |
2,920.63 |
2,920.63 |
0.0K |
| 12:35 |
2,920.59 |
2,920.59 |
2,919.74 |
2,920.13 |
0.0K |
| 12:36 |
2,920.36 |
2,921.68 |
2,920.36 |
2,921.68 |
0.0K |
| 12:37 |
2,921.66 |
2,921.78 |
2,921.54 |
2,921.78 |
0.0K |
| 12:38 |
2,921.73 |
2,922.17 |
2,921.73 |
2,922.17 |
0.0K |
| 12:39 |
2,921.81 |
2,922.34 |
2,921.74 |
2,922.34 |
0.0K |
| 12:40 |
2,922.46 |
2,922.46 |
2,922.22 |
2,922.22 |
0.0K |
| 12:41 |
2,922.42 |
2,922.66 |
2,922.42 |
2,922.66 |
0.0K |
| 12:42 |
2,922.97 |
2,924.22 |
2,922.97 |
2,924.22 |
0.0K |
| 12:43 |
2,924.22 |
2,925.03 |
2,924.22 |
2,925.03 |
0.0K |
| 12:44 |
2,925.08 |
2,925.24 |
2,924.88 |
2,924.88 |
0.0K |
| 12:45 |
2,924.87 |
2,924.93 |
2,924.71 |
2,924.71 |
0.0K |
| 12:46 |
2,924.53 |
2,924.77 |
2,924.53 |
2,924.66 |
0.0K |
| 12:47 |
2,924.65 |
2,924.71 |
2,924.34 |
2,924.34 |
0.0K |
| 12:48 |
2,923.97 |
2,924.48 |
2,923.97 |
2,924.48 |
0.0K |
| 12:49 |
2,924.59 |
2,924.59 |
2,924.36 |
2,924.45 |
0.0K |
| 12:50 |
2,924.41 |
2,925.20 |
2,924.41 |
2,925.20 |
0.0K |
| 12:51 |
2,924.85 |
2,925.33 |
2,924.85 |
2,925.33 |
0.0K |
| 12:52 |
2,925.03 |
2,925.27 |
2,925.03 |
2,925.20 |
0.0K |
| 12:53 |
2,925.25 |
2,925.87 |
2,925.25 |
2,925.86 |
0.0K |
| 12:54 |
2,925.95 |
2,925.95 |
2,925.69 |
2,925.69 |
0.0K |
| 12:55 |
2,925.52 |
2,925.52 |
2,925.04 |
2,925.18 |
0.0K |
| 12:56 |
2,925.34 |
2,925.34 |
2,924.20 |
2,924.20 |
0.0K |
| 12:57 |
2,924.16 |
2,924.74 |
2,924.16 |
2,924.64 |
0.0K |
| 12:58 |
2,924.77 |
2,925.08 |
2,924.77 |
2,925.08 |
0.0K |
| 12:59 |
2,924.91 |
2,925.17 |
2,924.86 |
2,925.17 |
0.0K |
| 13:00 |
2,925.20 |
2,925.33 |
2,925.01 |
2,925.33 |
0.0K |
| 13:01 |
2,925.51 |
2,925.51 |
2,925.03 |
2,925.23 |
0.0K |
| 13:02 |
2,925.56 |
2,926.03 |
2,925.56 |
2,926.03 |
0.0K |
| 13:03 |
2,925.91 |
2,926.47 |
2,925.91 |
2,926.47 |
0.0K |
| 13:04 |
2,926.46 |
2,926.94 |
2,926.46 |
2,926.94 |
0.0K |
| 13:05 |
2,926.99 |
2,927.05 |
2,926.84 |
2,926.84 |
0.0K |
| 13:06 |
2,926.83 |
2,926.96 |
2,926.70 |
2,926.96 |
0.0K |
| 13:07 |
2,926.87 |
2,927.15 |
2,926.87 |
2,927.11 |
0.0K |
| 13:08 |
2,927.04 |
2,927.44 |
2,926.98 |
2,927.44 |
0.0K |
| 13:09 |
2,927.37 |
2,927.48 |
2,927.10 |
2,927.10 |
0.0K |
| 13:10 |
2,927.15 |
2,927.24 |
2,926.86 |
2,926.89 |
0.0K |
| 13:11 |
2,926.85 |
2,927.01 |
2,926.85 |
2,926.92 |
0.0K |
| 13:12 |
2,926.90 |
2,926.94 |
2,926.86 |
2,926.94 |
0.0K |
| 13:13 |
2,927.01 |
2,927.01 |
2,926.73 |
2,926.84 |
0.0K |
| 13:14 |
2,926.86 |
2,927.03 |
2,926.86 |
2,926.96 |
0.0K |
| 13:15 |
2,927.12 |
2,927.12 |
2,926.74 |
2,927.04 |
0.0K |
| 13:16 |
2,927.18 |
2,927.94 |
2,927.18 |
2,927.94 |
0.0K |
| 13:17 |
2,928.17 |
2,928.61 |
2,928.17 |
2,928.59 |
0.0K |
| 13:18 |
2,928.53 |
2,928.91 |
2,928.53 |
2,928.72 |
0.0K |
| 13:19 |
2,928.79 |
2,928.79 |
2,928.22 |
2,928.22 |
0.0K |
| 13:20 |
2,928.28 |
2,928.44 |
2,928.16 |
2,928.44 |
0.0K |
| 13:21 |
2,928.52 |
2,928.79 |
2,928.52 |
2,928.79 |
0.0K |
| 13:22 |
2,928.81 |
2,928.87 |
2,928.80 |
2,928.87 |
0.0K |
| 13:23 |
2,928.74 |
2,928.92 |
2,928.63 |
2,928.89 |
0.0K |
| 13:24 |
2,929.19 |
2,929.54 |
2,929.19 |
2,929.54 |
0.0K |
| 13:25 |
2,929.56 |
2,929.88 |
2,929.56 |
2,929.64 |
0.0K |
| 13:26 |
2,929.78 |
2,930.08 |
2,929.74 |
2,930.08 |
0.0K |
| 13:27 |
2,930.07 |
2,930.10 |
2,930.03 |
2,930.06 |
0.0K |
| 13:28 |
2,930.14 |
2,930.38 |
2,930.14 |
2,930.38 |
0.0K |
| 13:29 |
2,930.98 |
2,930.98 |
2,930.63 |
2,930.63 |
0.0K |
| 13:30 |
2,930.66 |
2,930.66 |
2,930.44 |
2,930.44 |
0.0K |
| 13:31 |
2,930.50 |
2,930.50 |
2,930.30 |
2,930.37 |
0.0K |
| 13:32 |
2,930.52 |
2,930.97 |
2,930.52 |
2,930.82 |
0.0K |
| 13:33 |
2,930.91 |
2,930.91 |
2,930.44 |
2,930.51 |
0.0K |
| 13:34 |
2,930.45 |
2,930.57 |
2,930.45 |
2,930.57 |
0.0K |
| 13:35 |
2,930.71 |
2,930.88 |
2,930.71 |
2,930.80 |
0.0K |
| 13:36 |
2,930.78 |
2,931.73 |
2,930.78 |
2,931.73 |
0.0K |
| 13:37 |
2,931.65 |
2,931.81 |
2,931.65 |
2,931.81 |
0.0K |
| 13:38 |
2,931.97 |
2,931.97 |
2,931.77 |
2,931.77 |
0.0K |
| 13:39 |
2,931.73 |
2,931.84 |
2,931.73 |
2,931.75 |
0.0K |
| 13:40 |
2,932.12 |
2,932.74 |
2,932.12 |
2,932.74 |
0.0K |
| 13:41 |
2,932.93 |
2,932.95 |
2,932.81 |
2,932.81 |
0.0K |
| 13:42 |
2,932.78 |
2,932.94 |
2,932.78 |
2,932.93 |
0.0K |
| 13:43 |
2,932.93 |
2,933.89 |
2,932.93 |
2,933.89 |
0.0K |
| 13:44 |
2,933.96 |
2,933.96 |
2,933.70 |
2,933.70 |
0.0K |
| 13:45 |
2,933.69 |
2,933.72 |
2,933.55 |
2,933.57 |
0.0K |
| 13:46 |
2,933.62 |
2,933.85 |
2,933.62 |
2,933.85 |
0.0K |
| 13:47 |
2,934.27 |
2,934.45 |
2,934.27 |
2,934.35 |
0.0K |
| 13:48 |
2,934.31 |
2,934.68 |
2,934.28 |
2,934.68 |
0.0K |
| 13:49 |
2,934.72 |
2,934.72 |
2,934.52 |
2,934.66 |
0.0K |
| 13:50 |
2,934.70 |
2,934.82 |
2,934.70 |
2,934.70 |
0.0K |
| 13:51 |
2,934.78 |
2,935.02 |
2,934.78 |
2,934.94 |
0.0K |
| 13:52 |
2,934.94 |
2,935.33 |
2,934.94 |
2,935.18 |
0.0K |
| 13:53 |
2,935.11 |
2,935.11 |
2,934.62 |
2,934.62 |
0.0K |
| 13:54 |
2,934.73 |
2,935.13 |
2,934.73 |
2,935.13 |
0.0K |
| 13:55 |
2,935.36 |
2,935.36 |
2,935.22 |
2,935.24 |
0.0K |
| 13:56 |
2,935.32 |
2,935.71 |
2,935.32 |
2,935.46 |
0.0K |
| 13:57 |
2,935.40 |
2,935.49 |
2,935.36 |
2,935.36 |
0.0K |
| 13:58 |
2,935.33 |
2,935.33 |
2,934.96 |
2,934.97 |
0.0K |
| 13:59 |
2,934.89 |
2,935.02 |
2,934.89 |
2,935.00 |
0.0K |
| 14:00 |
2,935.06 |
2,935.06 |
2,934.47 |
2,934.75 |
0.0K |
| 14:01 |
2,934.67 |
2,934.67 |
2,933.84 |
2,933.84 |
0.0K |
| 14:02 |
2,934.10 |
2,934.60 |
2,934.10 |
2,934.60 |
0.0K |
| 14:03 |
2,934.39 |
2,934.52 |
2,934.16 |
2,934.16 |
0.0K |
| 14:04 |
2,933.96 |
2,934.22 |
2,933.96 |
2,934.22 |
0.0K |
| 14:05 |
2,934.21 |
2,934.27 |
2,934.21 |
2,934.27 |
0.0K |
| 14:06 |
2,934.07 |
2,934.84 |
2,934.07 |
2,934.84 |
0.0K |
| 14:07 |
2,934.83 |
2,934.83 |
2,934.53 |
2,934.66 |
0.0K |
| 14:08 |
2,934.94 |
2,935.13 |
2,934.94 |
2,935.09 |
0.0K |
| 14:09 |
2,935.08 |
2,935.08 |
2,934.34 |
2,934.34 |
0.0K |
| 14:10 |
2,934.49 |
2,934.55 |
2,934.37 |
2,934.37 |
0.0K |
| 14:11 |
2,934.30 |
2,934.44 |
2,934.30 |
2,934.41 |
0.0K |
| 14:12 |
2,934.27 |
2,934.27 |
2,933.76 |
2,933.76 |
0.0K |
| 14:13 |
2,933.71 |
2,933.73 |
2,933.69 |
2,933.72 |
0.0K |
| 14:14 |
2,933.99 |
2,934.42 |
2,933.99 |
2,934.42 |
0.0K |
| 14:15 |
2,934.42 |
2,934.54 |
2,934.42 |
2,934.54 |
0.0K |
| 14:16 |
2,934.57 |
2,934.68 |
2,934.57 |
2,934.68 |
0.0K |
| 14:17 |
2,934.54 |
2,934.61 |
2,934.54 |
2,934.61 |
0.0K |
| 14:18 |
2,934.78 |
2,935.48 |
2,934.78 |
2,935.48 |
0.0K |
| 14:19 |
2,935.69 |
2,935.69 |
2,935.26 |
2,935.26 |
0.0K |
| 14:20 |
2,935.22 |
2,935.22 |
2,935.08 |
2,935.08 |
0.0K |
| 14:21 |
2,934.91 |
2,935.16 |
2,934.85 |
2,935.16 |
0.0K |
| 14:22 |
2,935.13 |
2,935.26 |
2,935.13 |
2,935.26 |
0.0K |
| 14:23 |
2,935.29 |
2,935.29 |
2,935.17 |
2,935.29 |
0.0K |
| 14:24 |
2,935.25 |
2,935.38 |
2,935.23 |
2,935.38 |
0.0K |
| 14:25 |
2,935.46 |
2,935.80 |
2,935.39 |
2,935.64 |
0.0K |
| 14:26 |
2,935.50 |
2,935.57 |
2,935.47 |
2,935.47 |
0.0K |
| 14:27 |
2,935.55 |
2,935.55 |
2,934.72 |
2,934.72 |
0.0K |
| 14:28 |
2,934.84 |
2,934.84 |
2,934.48 |
2,934.48 |
0.0K |
| 14:29 |
2,934.41 |
2,934.41 |
2,934.23 |
2,934.23 |
0.0K |
| 14:30 |
2,933.97 |
2,933.97 |
2,933.76 |
2,933.89 |
0.0K |
| 14:31 |
2,933.96 |
2,934.11 |
2,933.82 |
2,934.11 |
0.0K |
| 14:32 |
2,934.32 |
2,934.66 |
2,934.32 |
2,934.53 |
0.0K |
| 14:33 |
2,934.60 |
2,934.78 |
2,934.60 |
2,934.78 |
0.0K |
| 14:34 |
2,934.91 |
2,935.35 |
2,934.91 |
2,935.11 |
0.0K |
| 14:35 |
2,934.95 |
2,935.20 |
2,934.95 |
2,935.08 |
0.0K |
| 14:36 |
2,935.19 |
2,935.63 |
2,935.19 |
2,935.63 |
0.0K |
| 14:37 |
2,935.53 |
2,935.53 |
2,935.30 |
2,935.30 |
0.0K |
| 14:38 |
2,935.22 |
2,935.36 |
2,935.22 |
2,935.25 |
0.0K |
| 14:39 |
2,935.30 |
2,935.40 |
2,935.15 |
2,935.15 |
0.0K |
| 14:40 |
2,935.13 |
2,935.13 |
2,934.94 |
2,934.94 |
0.0K |
| 14:41 |
2,934.91 |
2,935.10 |
2,934.85 |
2,934.97 |
0.0K |
| 14:42 |
2,935.23 |
2,935.23 |
2,934.80 |
2,934.80 |
0.0K |
| 14:43 |
2,934.79 |
2,934.79 |
2,934.57 |
2,934.57 |
0.0K |
| 14:44 |
2,934.49 |
2,934.49 |
2,933.88 |
2,933.88 |
0.0K |
| 14:45 |
2,934.07 |
2,934.07 |
2,933.71 |
2,933.71 |
0.0K |
| 14:46 |
2,933.69 |
2,933.69 |
2,933.57 |
2,933.62 |
0.0K |
| 14:47 |
2,933.57 |
2,933.64 |
2,933.52 |
2,933.54 |
0.0K |
| 14:48 |
2,933.70 |
2,933.77 |
2,933.68 |
2,933.68 |
0.0K |
| 14:49 |
2,933.74 |
2,933.79 |
2,933.30 |
2,933.30 |
0.0K |
| 14:50 |
2,933.27 |
2,933.27 |
2,932.86 |
2,932.86 |
0.0K |
| 14:51 |
2,932.74 |
2,932.74 |
2,932.27 |
2,932.27 |
0.0K |
| 14:52 |
2,931.88 |
2,931.88 |
2,931.69 |
2,931.74 |
0.0K |
| 14:53 |
2,931.47 |
2,931.47 |
2,930.92 |
2,930.92 |
0.0K |
| 14:54 |
2,930.63 |
2,930.68 |
2,930.54 |
2,930.68 |
0.0K |
| 14:55 |
2,930.12 |
2,930.36 |
2,930.12 |
2,930.22 |
0.0K |
| 14:56 |
2,929.98 |
2,929.98 |
2,928.42 |
2,928.42 |
0.0K |
| 14:57 |
2,928.25 |
2,928.25 |
2,927.70 |
2,928.04 |
0.0K |
| 14:58 |
2,927.74 |
2,927.74 |
2,927.17 |
2,927.17 |
0.0K |
| 14:59 |
2,927.31 |
2,927.31 |
2,926.40 |
2,926.40 |
0.0K |
| 15:00 |
2,926.70 |
2,927.05 |
2,926.20 |
2,926.20 |
0.0K |
| 15:01 |
2,925.73 |
2,925.73 |
2,925.26 |
2,925.26 |
0.0K |
| 15:02 |
2,925.44 |
2,925.44 |
2,924.05 |
2,924.05 |
0.0K |
| 15:03 |
2,923.58 |
2,924.06 |
2,923.58 |
2,923.76 |
0.0K |
| 15:04 |
2,924.38 |
2,924.38 |
2,922.21 |
2,922.21 |
0.0K |
| 15:05 |
2,922.32 |
2,922.76 |
2,922.32 |
2,922.76 |
0.0K |
| 15:06 |
2,923.10 |
2,923.10 |
2,922.65 |
2,922.65 |
0.0K |
| 15:07 |
2,922.43 |
2,922.47 |
2,921.80 |
2,922.47 |
0.0K |
| 15:08 |
2,922.67 |
2,923.61 |
2,922.67 |
2,923.02 |
0.0K |
| 15:09 |
2,923.67 |
2,923.69 |
2,923.35 |
2,923.35 |
0.0K |
| 15:10 |
2,923.56 |
2,923.56 |
2,922.73 |
2,922.73 |
0.0K |
| 15:11 |
2,922.68 |
2,923.42 |
2,922.68 |
2,922.75 |
0.0K |
| 15:12 |
2,922.86 |
2,923.48 |
2,922.86 |
2,923.48 |
0.0K |
| 15:13 |
2,923.56 |
2,923.66 |
2,923.48 |
2,923.60 |
0.0K |
| 15:14 |
2,923.67 |
2,923.83 |
2,923.59 |
2,923.59 |
0.0K |
| 15:15 |
2,923.44 |
2,924.45 |
2,923.44 |
2,924.45 |
0.0K |
| 15:16 |
2,924.80 |
2,924.95 |
2,924.36 |
2,924.36 |
0.0K |
| 15:17 |
2,924.43 |
2,925.41 |
2,924.43 |
2,925.24 |
0.0K |
| 15:18 |
2,924.95 |
2,924.95 |
2,924.51 |
2,924.51 |
0.0K |
| 15:19 |
2,924.76 |
2,924.88 |
2,924.57 |
2,924.88 |
0.0K |
| 15:20 |
2,924.84 |
2,924.97 |
2,924.78 |
2,924.88 |
0.0K |
| 15:21 |
2,924.40 |
2,924.59 |
2,924.40 |
2,924.47 |
0.0K |
| 15:22 |
2,924.33 |
2,924.36 |
2,924.14 |
2,924.14 |
0.0K |
| 15:23 |
2,923.77 |
2,924.49 |
2,923.77 |
2,924.49 |
0.0K |
| 15:24 |
2,924.63 |
2,926.44 |
2,924.63 |
2,926.44 |
0.0K |
| 15:25 |
2,926.27 |
2,926.42 |
2,926.07 |
2,926.07 |
0.0K |
| 15:26 |
2,926.14 |
2,926.14 |
2,925.36 |
2,925.36 |
0.0K |
| 15:27 |
2,925.14 |
2,925.51 |
2,925.14 |
2,925.48 |
0.0K |
| 15:28 |
2,925.64 |
2,926.06 |
2,925.64 |
2,925.74 |
0.0K |
| 15:29 |
2,925.92 |
2,926.36 |
2,925.92 |
2,926.36 |
0.0K |
| 15:30 |
2,926.56 |
2,926.56 |
2,926.37 |
2,926.37 |
0.0K |
| 15:31 |
2,926.36 |
2,926.36 |
2,925.82 |
2,925.97 |
0.0K |
| 15:32 |
2,925.98 |
2,925.98 |
2,925.50 |
2,925.88 |
0.0K |
| 15:33 |
2,925.74 |
2,925.74 |
2,925.47 |
2,925.47 |
0.0K |
| 15:34 |
2,925.14 |
2,925.32 |
2,925.14 |
2,925.24 |
0.0K |
| 15:35 |
2,925.19 |
2,925.42 |
2,925.19 |
2,925.42 |
0.0K |
| 15:36 |
2,925.61 |
2,926.58 |
2,925.41 |
2,926.58 |
0.0K |
| 15:37 |
2,926.29 |
2,926.35 |
2,926.10 |
2,926.10 |
0.0K |
| 15:38 |
2,925.95 |
2,926.15 |
2,925.40 |
2,925.40 |
0.0K |
| 15:39 |
2,924.94 |
2,925.02 |
2,924.45 |
2,924.45 |
0.0K |
| 15:40 |
2,924.16 |
2,924.45 |
2,924.16 |
2,924.27 |
0.0K |
| 15:41 |
2,924.27 |
2,925.04 |
2,924.27 |
2,925.04 |
0.0K |
| 15:42 |
2,925.12 |
2,925.12 |
2,924.35 |
2,924.42 |
0.0K |
| 15:43 |
2,924.18 |
2,924.91 |
2,923.96 |
2,924.91 |
0.0K |
| 15:44 |
2,924.90 |
2,925.59 |
2,924.90 |
2,925.59 |
0.0K |
| 15:45 |
2,925.84 |
2,926.36 |
2,925.84 |
2,926.24 |
0.0K |
| 15:46 |
2,926.20 |
2,926.92 |
2,926.20 |
2,926.65 |
0.0K |
| 15:47 |
2,926.60 |
2,927.21 |
2,926.46 |
2,927.21 |
0.0K |
| 15:48 |
2,926.95 |
2,927.80 |
2,926.95 |
2,927.49 |
0.0K |
| 15:49 |
2,927.55 |
2,927.55 |
2,927.22 |
2,927.22 |
0.0K |
| 15:50 |
2,927.02 |
2,928.92 |
2,927.02 |
2,928.92 |
0.0K |
| 15:51 |
2,929.25 |
2,929.51 |
2,929.25 |
2,929.50 |
0.0K |
| 15:52 |
2,929.80 |
2,929.99 |
2,929.64 |
2,929.64 |
0.0K |
| 15:53 |
2,929.18 |
2,930.00 |
2,929.18 |
2,929.57 |
0.0K |
| 15:54 |
2,929.58 |
2,929.94 |
2,929.01 |
2,929.94 |
0.0K |
| 15:55 |
2,929.75 |
2,930.25 |
2,929.64 |
2,930.22 |
0.0K |
| 15:56 |
2,929.75 |
2,930.33 |
2,929.75 |
2,930.33 |
0.0K |
| 15:57 |
2,930.50 |
2,930.77 |
2,930.50 |
2,930.77 |
0.0K |
| 15:58 |
2,930.76 |
2,930.76 |
2,930.23 |
2,930.23 |
0.0K |
| 15:59 |
2,930.02 |
2,931.19 |
2,930.00 |
2,931.19 |
0.0K |
| 16:00 |
2,931.46 |
2,931.53 |
2,931.41 |
2,931.53 |
0.0K |
| 16:01 |
2,931.57 |
2,931.64 |
2,931.57 |
2,931.64 |
0.0K |
| 16:02 |
2,931.66 |
2,931.69 |
2,931.62 |
2,931.62 |
0.0K |
| 16:03 |
2,931.62 |
2,931.62 |
2,931.57 |
2,931.60 |
0.0K |
| 16:04 |
2,931.59 |
2,931.62 |
2,931.58 |
2,931.58 |
0.0K |
| 16:05 |
2,931.60 |
2,931.62 |
2,931.56 |
2,931.56 |
0.0K |
| 16:06 |
2,931.58 |
2,931.58 |
2,931.57 |
2,931.58 |
0.0K |
| 16:07 |
2,931.55 |
2,931.56 |
2,931.49 |
2,931.56 |
0.0K |
| 16:08 |
2,931.54 |
2,931.58 |
2,931.53 |
2,931.58 |
0.0K |
| 16:09 |
2,931.56 |
2,931.61 |
2,931.56 |
2,931.61 |
0.0K |
| 16:10 |
2,931.62 |
2,931.67 |
2,931.62 |
2,931.67 |
0.0K |
| 16:11 |
2,931.65 |
2,931.68 |
2,931.64 |
2,931.64 |
0.0K |
| 16:12 |
2,931.61 |
2,931.64 |
2,931.61 |
2,931.62 |
0.0K |
| 16:13 |
2,931.64 |
2,931.66 |
2,931.64 |
2,931.65 |
0.0K |
| 16:14 |
2,931.66 |
2,931.69 |
2,931.66 |
2,931.68 |
0.0K |
| 16:15 |
2,931.69 |
2,931.69 |
2,931.69 |
2,931.69 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|