| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,993.85 |
2,993.85 |
2,992.63 |
2,992.63 |
0.0K |
| 09:32 |
2,992.65 |
2,993.85 |
2,992.65 |
2,993.83 |
0.0K |
| 09:33 |
2,993.79 |
2,993.79 |
2,993.21 |
2,993.68 |
0.0K |
| 09:34 |
2,993.35 |
2,993.43 |
2,993.14 |
2,993.43 |
0.0K |
| 09:35 |
2,993.49 |
2,994.11 |
2,993.49 |
2,993.70 |
0.0K |
| 09:36 |
2,994.64 |
2,995.14 |
2,994.64 |
2,994.97 |
0.0K |
| 09:37 |
2,995.05 |
2,995.11 |
2,994.46 |
2,994.46 |
0.0K |
| 09:38 |
2,994.44 |
2,994.54 |
2,994.23 |
2,994.54 |
0.0K |
| 09:39 |
2,994.45 |
2,994.45 |
2,993.32 |
2,993.32 |
0.0K |
| 09:40 |
2,993.09 |
2,993.09 |
2,992.07 |
2,992.07 |
0.0K |
| 09:41 |
2,991.35 |
2,991.35 |
2,990.96 |
2,991.16 |
0.0K |
| 09:42 |
2,990.37 |
2,990.37 |
2,989.60 |
2,989.67 |
0.0K |
| 09:43 |
2,989.48 |
2,989.48 |
2,988.16 |
2,988.76 |
0.0K |
| 09:44 |
2,988.96 |
2,988.96 |
2,987.92 |
2,988.53 |
0.0K |
| 09:45 |
2,988.44 |
2,989.44 |
2,988.44 |
2,989.44 |
0.0K |
| 09:46 |
2,990.31 |
2,990.38 |
2,990.27 |
2,990.30 |
0.0K |
| 09:47 |
2,990.23 |
2,990.78 |
2,990.23 |
2,990.63 |
0.0K |
| 09:48 |
2,989.88 |
2,990.14 |
2,988.29 |
2,988.29 |
0.0K |
| 09:49 |
2,988.07 |
2,988.21 |
2,988.07 |
2,988.16 |
0.0K |
| 09:50 |
2,988.68 |
2,988.68 |
2,987.38 |
2,987.38 |
0.0K |
| 09:51 |
2,987.47 |
2,987.47 |
2,986.71 |
2,986.96 |
0.0K |
| 09:52 |
2,987.59 |
2,987.68 |
2,987.27 |
2,987.27 |
0.0K |
| 09:53 |
2,987.11 |
2,987.11 |
2,984.92 |
2,984.92 |
0.0K |
| 09:54 |
2,985.29 |
2,985.29 |
2,983.35 |
2,984.10 |
0.0K |
| 09:55 |
2,983.62 |
2,983.62 |
2,982.73 |
2,983.25 |
0.0K |
| 09:56 |
2,982.91 |
2,982.91 |
2,981.59 |
2,981.59 |
0.0K |
| 09:57 |
2,980.79 |
2,981.28 |
2,980.79 |
2,980.82 |
0.0K |
| 09:58 |
2,980.56 |
2,980.56 |
2,978.65 |
2,979.57 |
0.0K |
| 09:59 |
2,980.42 |
2,980.42 |
2,979.67 |
2,979.67 |
0.0K |
| 10:00 |
2,979.63 |
2,979.63 |
2,975.71 |
2,975.71 |
0.0K |
| 10:01 |
2,976.00 |
2,976.00 |
2,974.21 |
2,974.21 |
0.0K |
| 10:02 |
2,975.29 |
2,976.68 |
2,975.29 |
2,976.52 |
0.0K |
| 10:03 |
2,977.21 |
2,977.89 |
2,976.35 |
2,977.89 |
0.0K |
| 10:04 |
2,977.63 |
2,978.82 |
2,977.42 |
2,978.82 |
0.0K |
| 10:05 |
2,978.34 |
2,979.99 |
2,978.34 |
2,979.86 |
0.0K |
| 10:06 |
2,979.55 |
2,980.01 |
2,979.17 |
2,980.01 |
0.0K |
| 10:07 |
2,979.85 |
2,979.85 |
2,978.61 |
2,978.61 |
0.0K |
| 10:08 |
2,979.38 |
2,979.47 |
2,978.05 |
2,978.05 |
0.0K |
| 10:09 |
2,978.69 |
2,979.33 |
2,978.50 |
2,979.33 |
0.0K |
| 10:10 |
2,979.19 |
2,980.18 |
2,979.19 |
2,980.18 |
0.0K |
| 10:11 |
2,980.86 |
2,982.67 |
2,980.86 |
2,982.67 |
0.0K |
| 10:12 |
2,982.27 |
2,982.40 |
2,981.30 |
2,982.40 |
0.0K |
| 10:13 |
2,983.03 |
2,985.06 |
2,983.02 |
2,985.06 |
0.0K |
| 10:14 |
2,984.17 |
2,985.38 |
2,984.17 |
2,984.60 |
0.0K |
| 10:15 |
2,984.61 |
2,985.14 |
2,984.61 |
2,985.14 |
0.0K |
| 10:16 |
2,984.37 |
2,985.50 |
2,984.37 |
2,984.94 |
0.0K |
| 10:17 |
2,984.71 |
2,985.16 |
2,984.71 |
2,984.73 |
0.0K |
| 10:18 |
2,984.39 |
2,985.87 |
2,984.15 |
2,985.87 |
0.0K |
| 10:19 |
2,985.34 |
2,985.34 |
2,985.01 |
2,985.01 |
0.0K |
| 10:20 |
2,985.69 |
2,985.71 |
2,985.19 |
2,985.71 |
0.0K |
| 10:21 |
2,985.48 |
2,985.48 |
2,984.63 |
2,984.63 |
0.0K |
| 10:22 |
2,986.05 |
2,988.49 |
2,986.05 |
2,988.49 |
0.0K |
| 10:23 |
2,989.15 |
2,990.18 |
2,989.15 |
2,990.18 |
0.0K |
| 10:24 |
2,990.16 |
2,990.30 |
2,989.08 |
2,989.08 |
0.0K |
| 10:25 |
2,988.75 |
2,988.75 |
2,987.90 |
2,987.90 |
0.0K |
| 10:26 |
2,988.20 |
2,988.20 |
2,987.80 |
2,987.80 |
0.0K |
| 10:27 |
2,987.84 |
2,987.84 |
2,987.49 |
2,987.49 |
0.0K |
| 10:28 |
2,987.63 |
2,987.99 |
2,987.43 |
2,987.99 |
0.0K |
| 10:29 |
2,988.22 |
2,988.26 |
2,988.18 |
2,988.26 |
0.0K |
| 10:30 |
2,987.95 |
2,987.95 |
2,986.82 |
2,986.82 |
0.0K |
| 10:31 |
2,986.78 |
2,986.78 |
2,986.32 |
2,986.32 |
0.0K |
| 10:32 |
2,986.06 |
2,986.09 |
2,985.77 |
2,985.77 |
0.0K |
| 10:33 |
2,985.75 |
2,985.75 |
2,984.96 |
2,984.96 |
0.0K |
| 10:34 |
2,984.00 |
2,984.22 |
2,983.65 |
2,984.22 |
0.0K |
| 10:35 |
2,984.59 |
2,984.79 |
2,983.73 |
2,984.03 |
0.0K |
| 10:36 |
2,983.96 |
2,984.62 |
2,983.33 |
2,984.62 |
0.0K |
| 10:37 |
2,984.66 |
2,985.70 |
2,984.55 |
2,985.70 |
0.0K |
| 10:38 |
2,985.83 |
2,988.45 |
2,985.83 |
2,987.58 |
0.0K |
| 10:39 |
2,987.46 |
2,987.47 |
2,987.33 |
2,987.47 |
0.0K |
| 10:40 |
2,987.35 |
2,987.45 |
2,986.64 |
2,986.64 |
0.0K |
| 10:41 |
2,986.53 |
2,986.53 |
2,986.04 |
2,986.39 |
0.0K |
| 10:42 |
2,986.67 |
2,987.01 |
2,986.67 |
2,986.94 |
0.0K |
| 10:43 |
2,986.89 |
2,986.92 |
2,986.53 |
2,986.53 |
0.0K |
| 10:44 |
2,986.80 |
2,987.71 |
2,986.80 |
2,987.71 |
0.0K |
| 10:45 |
2,987.29 |
2,987.29 |
2,986.21 |
2,986.21 |
0.0K |
| 10:46 |
2,986.33 |
2,987.01 |
2,986.33 |
2,987.01 |
0.0K |
| 10:47 |
2,986.74 |
2,988.17 |
2,986.74 |
2,988.12 |
0.0K |
| 10:48 |
2,987.77 |
2,987.77 |
2,987.04 |
2,987.21 |
0.0K |
| 10:49 |
2,987.38 |
2,987.61 |
2,987.27 |
2,987.27 |
0.0K |
| 10:50 |
2,987.55 |
2,987.55 |
2,986.66 |
2,986.66 |
0.0K |
| 10:51 |
2,986.93 |
2,987.00 |
2,986.36 |
2,986.55 |
0.0K |
| 10:52 |
2,986.79 |
2,986.79 |
2,985.20 |
2,985.41 |
0.0K |
| 10:53 |
2,985.29 |
2,985.29 |
2,984.82 |
2,985.17 |
0.0K |
| 10:54 |
2,985.31 |
2,985.31 |
2,984.65 |
2,984.77 |
0.0K |
| 10:55 |
2,984.63 |
2,985.05 |
2,984.58 |
2,985.05 |
0.0K |
| 10:56 |
2,985.18 |
2,985.18 |
2,984.16 |
2,984.16 |
0.0K |
| 10:57 |
2,984.06 |
2,984.22 |
2,983.63 |
2,983.79 |
0.0K |
| 10:58 |
2,983.95 |
2,984.60 |
2,983.95 |
2,984.17 |
0.0K |
| 10:59 |
2,984.03 |
2,984.03 |
2,983.42 |
2,983.52 |
0.0K |
| 11:00 |
2,982.95 |
2,984.83 |
2,982.95 |
2,984.83 |
0.0K |
| 11:01 |
2,985.06 |
2,985.49 |
2,984.71 |
2,984.71 |
0.0K |
| 11:02 |
2,984.40 |
2,984.40 |
2,983.52 |
2,983.52 |
0.0K |
| 11:03 |
2,983.47 |
2,983.92 |
2,983.45 |
2,983.92 |
0.0K |
| 11:04 |
2,983.64 |
2,983.64 |
2,983.49 |
2,983.49 |
0.0K |
| 11:05 |
2,983.50 |
2,984.27 |
2,983.50 |
2,984.27 |
0.0K |
| 11:06 |
2,983.97 |
2,984.43 |
2,983.97 |
2,984.32 |
0.0K |
| 11:07 |
2,984.15 |
2,984.41 |
2,984.15 |
2,984.34 |
0.0K |
| 11:08 |
2,984.57 |
2,984.85 |
2,984.57 |
2,984.59 |
0.0K |
| 11:09 |
2,984.76 |
2,984.76 |
2,984.20 |
2,984.45 |
0.0K |
| 11:10 |
2,984.47 |
2,985.77 |
2,984.47 |
2,985.30 |
0.0K |
| 11:11 |
2,985.76 |
2,986.85 |
2,985.76 |
2,986.85 |
0.0K |
| 11:12 |
2,986.56 |
2,986.74 |
2,986.32 |
2,986.74 |
0.0K |
| 11:13 |
2,986.97 |
2,987.62 |
2,986.97 |
2,987.36 |
0.0K |
| 11:14 |
2,987.26 |
2,988.27 |
2,987.26 |
2,988.27 |
0.0K |
| 11:15 |
2,988.35 |
2,989.22 |
2,988.35 |
2,989.22 |
0.0K |
| 11:16 |
2,989.20 |
2,989.76 |
2,989.20 |
2,989.75 |
0.0K |
| 11:17 |
2,989.62 |
2,989.62 |
2,989.19 |
2,989.54 |
0.0K |
| 11:18 |
2,989.68 |
2,990.49 |
2,989.68 |
2,990.49 |
0.0K |
| 11:19 |
2,990.50 |
2,990.50 |
2,990.06 |
2,990.06 |
0.0K |
| 11:20 |
2,990.12 |
2,990.71 |
2,990.12 |
2,990.71 |
0.0K |
| 11:21 |
2,990.54 |
2,990.54 |
2,990.19 |
2,990.41 |
0.0K |
| 11:22 |
2,990.14 |
2,990.14 |
2,989.34 |
2,989.34 |
0.0K |
| 11:23 |
2,988.90 |
2,989.43 |
2,988.90 |
2,989.43 |
0.0K |
| 11:24 |
2,989.80 |
2,989.80 |
2,989.44 |
2,989.44 |
0.0K |
| 11:25 |
2,989.22 |
2,989.22 |
2,988.80 |
2,988.80 |
0.0K |
| 11:26 |
2,988.69 |
2,988.69 |
2,987.15 |
2,987.40 |
0.0K |
| 11:27 |
2,986.95 |
2,986.95 |
2,985.47 |
2,985.47 |
0.0K |
| 11:28 |
2,985.46 |
2,985.46 |
2,985.08 |
2,985.08 |
0.0K |
| 11:29 |
2,985.18 |
2,985.18 |
2,984.69 |
2,985.01 |
0.0K |
| 11:30 |
2,985.20 |
2,985.68 |
2,984.92 |
2,985.68 |
0.0K |
| 11:31 |
2,985.66 |
2,986.80 |
2,985.66 |
2,986.80 |
0.0K |
| 11:32 |
2,986.31 |
2,986.84 |
2,986.31 |
2,986.60 |
0.0K |
| 11:33 |
2,986.47 |
2,986.81 |
2,986.23 |
2,986.81 |
0.0K |
| 11:34 |
2,986.78 |
2,987.16 |
2,986.78 |
2,987.16 |
0.0K |
| 11:35 |
2,986.97 |
2,987.41 |
2,986.97 |
2,987.41 |
0.0K |
| 11:36 |
2,987.39 |
2,987.62 |
2,987.39 |
2,987.45 |
0.0K |
| 11:37 |
2,986.87 |
2,986.87 |
2,985.60 |
2,985.60 |
0.0K |
| 11:38 |
2,985.93 |
2,986.26 |
2,985.93 |
2,986.17 |
0.0K |
| 11:39 |
2,985.88 |
2,985.88 |
2,985.69 |
2,985.84 |
0.0K |
| 11:40 |
2,985.95 |
2,986.36 |
2,985.95 |
2,986.24 |
0.0K |
| 11:41 |
2,986.34 |
2,986.34 |
2,985.95 |
2,985.95 |
0.0K |
| 11:42 |
2,985.70 |
2,985.70 |
2,985.30 |
2,985.32 |
0.0K |
| 11:43 |
2,985.12 |
2,985.12 |
2,984.64 |
2,984.64 |
0.0K |
| 11:44 |
2,984.34 |
2,984.61 |
2,984.33 |
2,984.33 |
0.0K |
| 11:45 |
2,984.58 |
2,984.61 |
2,984.47 |
2,984.47 |
0.0K |
| 11:46 |
2,984.55 |
2,985.07 |
2,984.55 |
2,985.07 |
0.0K |
| 11:47 |
2,985.26 |
2,985.32 |
2,984.80 |
2,984.80 |
0.0K |
| 11:48 |
2,985.07 |
2,985.07 |
2,984.46 |
2,984.46 |
0.0K |
| 11:49 |
2,984.39 |
2,984.77 |
2,984.39 |
2,984.77 |
0.0K |
| 11:50 |
2,984.75 |
2,984.76 |
2,984.03 |
2,984.14 |
0.0K |
| 11:51 |
2,984.18 |
2,984.24 |
2,982.78 |
2,982.78 |
0.0K |
| 11:52 |
2,982.41 |
2,982.41 |
2,981.52 |
2,981.52 |
0.0K |
| 11:53 |
2,981.34 |
2,981.93 |
2,981.34 |
2,981.93 |
0.0K |
| 11:54 |
2,982.15 |
2,982.69 |
2,982.01 |
2,982.01 |
0.0K |
| 11:55 |
2,981.94 |
2,982.16 |
2,981.86 |
2,982.16 |
0.0K |
| 11:56 |
2,982.01 |
2,982.01 |
2,980.96 |
2,980.96 |
0.0K |
| 11:57 |
2,981.25 |
2,981.25 |
2,980.87 |
2,980.98 |
0.0K |
| 11:58 |
2,980.97 |
2,981.28 |
2,980.97 |
2,981.13 |
0.0K |
| 11:59 |
2,980.85 |
2,980.85 |
2,980.41 |
2,980.50 |
0.0K |
| 12:00 |
2,980.52 |
2,980.52 |
2,980.00 |
2,980.41 |
0.0K |
| 12:01 |
2,980.46 |
2,980.86 |
2,980.46 |
2,980.68 |
0.0K |
| 12:02 |
2,980.55 |
2,981.10 |
2,980.55 |
2,980.97 |
0.0K |
| 12:03 |
2,981.32 |
2,981.88 |
2,981.32 |
2,981.88 |
0.0K |
| 12:04 |
2,981.77 |
2,981.96 |
2,981.77 |
2,981.93 |
0.0K |
| 12:05 |
2,981.80 |
2,981.91 |
2,981.59 |
2,981.59 |
0.0K |
| 12:06 |
2,981.38 |
2,981.43 |
2,981.25 |
2,981.25 |
0.0K |
| 12:07 |
2,981.11 |
2,981.11 |
2,980.61 |
2,980.83 |
0.0K |
| 12:08 |
2,980.86 |
2,980.97 |
2,980.83 |
2,980.97 |
0.0K |
| 12:09 |
2,980.90 |
2,981.17 |
2,980.87 |
2,980.87 |
0.0K |
| 12:10 |
2,980.65 |
2,980.65 |
2,980.12 |
2,980.12 |
0.0K |
| 12:11 |
2,980.09 |
2,980.67 |
2,980.09 |
2,980.64 |
0.0K |
| 12:12 |
2,980.86 |
2,980.86 |
2,980.58 |
2,980.84 |
0.0K |
| 12:13 |
2,981.01 |
2,981.38 |
2,980.98 |
2,980.98 |
0.0K |
| 12:14 |
2,980.78 |
2,980.80 |
2,980.41 |
2,980.41 |
0.0K |
| 12:15 |
2,980.44 |
2,980.81 |
2,980.44 |
2,980.48 |
0.0K |
| 12:16 |
2,980.03 |
2,980.03 |
2,978.99 |
2,978.99 |
0.0K |
| 12:17 |
2,978.70 |
2,978.74 |
2,978.56 |
2,978.56 |
0.0K |
| 12:18 |
2,979.23 |
2,979.27 |
2,978.89 |
2,978.96 |
0.0K |
| 12:19 |
2,978.97 |
2,978.97 |
2,978.54 |
2,978.65 |
0.0K |
| 12:20 |
2,978.61 |
2,978.61 |
2,977.93 |
2,978.22 |
0.0K |
| 12:21 |
2,978.32 |
2,979.53 |
2,978.32 |
2,979.53 |
0.0K |
| 12:22 |
2,979.60 |
2,980.38 |
2,979.60 |
2,980.30 |
0.0K |
| 12:23 |
2,980.39 |
2,980.52 |
2,980.20 |
2,980.47 |
0.0K |
| 12:24 |
2,980.38 |
2,981.03 |
2,980.30 |
2,981.03 |
0.0K |
| 12:25 |
2,981.15 |
2,981.18 |
2,980.83 |
2,981.08 |
0.0K |
| 12:26 |
2,981.19 |
2,982.11 |
2,981.19 |
2,982.11 |
0.0K |
| 12:27 |
2,982.20 |
2,983.07 |
2,982.17 |
2,983.07 |
0.0K |
| 12:28 |
2,983.45 |
2,983.74 |
2,983.40 |
2,983.74 |
0.0K |
| 12:29 |
2,983.83 |
2,984.57 |
2,983.81 |
2,984.57 |
0.0K |
| 12:30 |
2,984.79 |
2,985.97 |
2,984.79 |
2,985.67 |
0.0K |
| 12:31 |
2,985.24 |
2,985.36 |
2,984.73 |
2,984.73 |
0.0K |
| 12:32 |
2,984.70 |
2,984.96 |
2,984.59 |
2,984.59 |
0.0K |
| 12:33 |
2,984.59 |
2,984.60 |
2,984.26 |
2,984.26 |
0.0K |
| 12:34 |
2,984.27 |
2,985.01 |
2,984.27 |
2,985.01 |
0.0K |
| 12:35 |
2,984.95 |
2,985.63 |
2,984.95 |
2,985.63 |
0.0K |
| 12:36 |
2,985.68 |
2,985.68 |
2,985.06 |
2,985.44 |
0.0K |
| 12:37 |
2,985.31 |
2,985.66 |
2,985.31 |
2,985.66 |
0.0K |
| 12:38 |
2,985.35 |
2,985.41 |
2,985.08 |
2,985.08 |
0.0K |
| 12:39 |
2,985.04 |
2,985.04 |
2,984.82 |
2,984.82 |
0.0K |
| 12:40 |
2,984.79 |
2,984.79 |
2,983.56 |
2,983.72 |
0.0K |
| 12:41 |
2,983.87 |
2,983.87 |
2,982.26 |
2,982.26 |
0.0K |
| 12:42 |
2,981.75 |
2,981.75 |
2,980.66 |
2,980.66 |
0.0K |
| 12:43 |
2,980.76 |
2,981.27 |
2,980.76 |
2,980.90 |
0.0K |
| 12:44 |
2,981.11 |
2,981.31 |
2,980.99 |
2,981.31 |
0.0K |
| 12:45 |
2,981.48 |
2,982.17 |
2,981.48 |
2,982.17 |
0.0K |
| 12:46 |
2,982.23 |
2,982.94 |
2,982.23 |
2,982.77 |
0.0K |
| 12:47 |
2,982.69 |
2,982.69 |
2,982.13 |
2,982.13 |
0.0K |
| 12:48 |
2,981.97 |
2,981.97 |
2,981.69 |
2,981.85 |
0.0K |
| 12:49 |
2,981.99 |
2,982.06 |
2,981.71 |
2,981.71 |
0.0K |
| 12:50 |
2,981.64 |
2,981.65 |
2,980.68 |
2,980.68 |
0.0K |
| 12:51 |
2,980.54 |
2,981.22 |
2,980.54 |
2,981.04 |
0.0K |
| 12:52 |
2,981.10 |
2,982.58 |
2,981.10 |
2,982.58 |
0.0K |
| 12:53 |
2,982.65 |
2,983.13 |
2,982.65 |
2,983.13 |
0.0K |
| 12:54 |
2,983.18 |
2,983.18 |
2,982.79 |
2,982.95 |
0.0K |
| 12:55 |
2,982.91 |
2,983.12 |
2,982.91 |
2,983.12 |
0.0K |
| 12:56 |
2,983.11 |
2,983.11 |
2,983.07 |
2,983.10 |
0.0K |
| 12:57 |
2,983.02 |
2,983.02 |
2,982.65 |
2,982.78 |
0.0K |
| 12:58 |
2,982.78 |
2,982.78 |
2,982.53 |
2,982.58 |
0.0K |
| 12:59 |
2,982.52 |
2,983.07 |
2,982.52 |
2,983.07 |
0.0K |
| 13:00 |
2,983.23 |
2,984.57 |
2,983.23 |
2,984.57 |
0.0K |
| 13:01 |
2,984.78 |
2,985.39 |
2,984.78 |
2,985.39 |
0.0K |
| 13:02 |
2,985.02 |
2,985.50 |
2,984.64 |
2,985.50 |
0.0K |
| 13:03 |
2,985.64 |
2,986.04 |
2,985.64 |
2,986.04 |
0.0K |
| 13:04 |
2,985.73 |
2,985.73 |
2,985.00 |
2,985.00 |
0.0K |
| 13:05 |
2,984.96 |
2,984.96 |
2,983.89 |
2,984.53 |
0.0K |
| 13:06 |
2,984.54 |
2,984.54 |
2,983.78 |
2,983.87 |
0.0K |
| 13:07 |
2,983.99 |
2,984.94 |
2,983.99 |
2,984.94 |
0.0K |
| 13:08 |
2,984.97 |
2,984.97 |
2,984.40 |
2,984.48 |
0.0K |
| 13:09 |
2,984.80 |
2,985.10 |
2,984.63 |
2,984.79 |
0.0K |
| 13:10 |
2,984.85 |
2,984.85 |
2,984.50 |
2,984.72 |
0.0K |
| 13:11 |
2,984.97 |
2,985.54 |
2,984.97 |
2,985.54 |
0.0K |
| 13:12 |
2,985.63 |
2,986.20 |
2,985.63 |
2,986.20 |
0.0K |
| 13:13 |
2,986.64 |
2,987.38 |
2,986.64 |
2,987.38 |
0.0K |
| 13:14 |
2,987.74 |
2,987.81 |
2,987.63 |
2,987.63 |
0.0K |
| 13:15 |
2,987.37 |
2,987.75 |
2,987.37 |
2,987.52 |
0.0K |
| 13:16 |
2,987.70 |
2,987.70 |
2,987.34 |
2,987.34 |
0.0K |
| 13:17 |
2,986.90 |
2,986.90 |
2,986.64 |
2,986.64 |
0.0K |
| 13:18 |
2,986.52 |
2,986.68 |
2,986.44 |
2,986.53 |
0.0K |
| 13:19 |
2,987.09 |
2,987.70 |
2,987.09 |
2,987.62 |
0.0K |
| 13:20 |
2,987.35 |
2,987.35 |
2,986.76 |
2,987.27 |
0.0K |
| 13:21 |
2,987.35 |
2,987.71 |
2,987.35 |
2,987.71 |
0.0K |
| 13:22 |
2,988.05 |
2,988.11 |
2,987.79 |
2,988.11 |
0.0K |
| 13:23 |
2,987.95 |
2,988.11 |
2,987.95 |
2,988.11 |
0.0K |
| 13:24 |
2,988.22 |
2,988.34 |
2,988.22 |
2,988.34 |
0.0K |
| 13:25 |
2,988.33 |
2,988.50 |
2,988.33 |
2,988.50 |
0.0K |
| 13:26 |
2,988.63 |
2,988.63 |
2,988.12 |
2,988.12 |
0.0K |
| 13:27 |
2,987.84 |
2,987.84 |
2,987.61 |
2,987.70 |
0.0K |
| 13:28 |
2,987.44 |
2,987.44 |
2,987.17 |
2,987.17 |
0.0K |
| 13:29 |
2,987.33 |
2,987.64 |
2,987.33 |
2,987.40 |
0.0K |
| 13:30 |
2,987.26 |
2,987.37 |
2,986.95 |
2,987.37 |
0.0K |
| 13:31 |
2,987.45 |
2,988.00 |
2,987.45 |
2,987.99 |
0.0K |
| 13:32 |
2,988.02 |
2,988.10 |
2,987.98 |
2,988.06 |
0.0K |
| 13:33 |
2,987.93 |
2,987.93 |
2,987.77 |
2,987.77 |
0.0K |
| 13:34 |
2,987.54 |
2,987.99 |
2,987.54 |
2,987.99 |
0.0K |
| 13:35 |
2,987.97 |
2,988.02 |
2,987.62 |
2,987.80 |
0.0K |
| 13:36 |
2,987.88 |
2,988.15 |
2,987.63 |
2,987.63 |
0.0K |
| 13:37 |
2,987.69 |
2,987.69 |
2,987.44 |
2,987.44 |
0.0K |
| 13:38 |
2,987.07 |
2,987.43 |
2,987.07 |
2,987.21 |
0.0K |
| 13:39 |
2,987.38 |
2,987.53 |
2,987.38 |
2,987.53 |
0.0K |
| 13:40 |
2,987.66 |
2,987.87 |
2,987.66 |
2,987.87 |
0.0K |
| 13:41 |
2,987.90 |
2,987.90 |
2,986.86 |
2,986.86 |
0.0K |
| 13:42 |
2,987.12 |
2,987.24 |
2,987.04 |
2,987.20 |
0.0K |
| 13:43 |
2,987.29 |
2,987.29 |
2,986.98 |
2,986.98 |
0.0K |
| 13:44 |
2,986.15 |
2,986.47 |
2,986.15 |
2,986.47 |
0.0K |
| 13:45 |
2,986.32 |
2,986.32 |
2,985.61 |
2,985.99 |
0.0K |
| 13:46 |
2,986.06 |
2,986.13 |
2,985.95 |
2,985.95 |
0.0K |
| 13:47 |
2,986.01 |
2,986.30 |
2,986.01 |
2,986.30 |
0.0K |
| 13:48 |
2,986.40 |
2,986.44 |
2,986.40 |
2,986.40 |
0.0K |
| 13:49 |
2,986.48 |
2,986.67 |
2,986.48 |
2,986.67 |
0.0K |
| 13:50 |
2,986.54 |
2,986.54 |
2,985.48 |
2,985.48 |
0.0K |
| 13:51 |
2,985.30 |
2,985.76 |
2,985.29 |
2,985.76 |
0.0K |
| 13:52 |
2,985.92 |
2,986.14 |
2,985.92 |
2,986.14 |
0.0K |
| 13:53 |
2,986.13 |
2,986.90 |
2,986.13 |
2,986.90 |
0.0K |
| 13:54 |
2,986.89 |
2,987.03 |
2,986.85 |
2,987.03 |
0.0K |
| 13:55 |
2,987.13 |
2,987.35 |
2,987.13 |
2,987.29 |
0.0K |
| 13:56 |
2,986.92 |
2,987.10 |
2,986.82 |
2,986.82 |
0.0K |
| 13:57 |
2,987.01 |
2,987.01 |
2,986.91 |
2,986.91 |
0.0K |
| 13:58 |
2,986.90 |
2,986.90 |
2,986.53 |
2,986.53 |
0.0K |
| 13:59 |
2,986.62 |
2,986.62 |
2,984.96 |
2,984.96 |
0.0K |
| 14:00 |
2,984.74 |
2,984.74 |
2,983.70 |
2,983.70 |
0.0K |
| 14:01 |
2,983.81 |
2,984.58 |
2,983.81 |
2,984.58 |
0.0K |
| 14:02 |
2,984.64 |
2,984.69 |
2,984.46 |
2,984.46 |
0.0K |
| 14:03 |
2,984.55 |
2,984.55 |
2,984.23 |
2,984.31 |
0.0K |
| 14:04 |
2,984.32 |
2,984.45 |
2,984.09 |
2,984.09 |
0.0K |
| 14:05 |
2,984.36 |
2,984.36 |
2,983.83 |
2,983.90 |
0.0K |
| 14:06 |
2,983.80 |
2,983.80 |
2,983.31 |
2,983.56 |
0.0K |
| 14:07 |
2,983.58 |
2,983.99 |
2,983.58 |
2,983.84 |
0.0K |
| 14:08 |
2,983.98 |
2,983.98 |
2,983.68 |
2,983.68 |
0.0K |
| 14:09 |
2,983.50 |
2,983.50 |
2,983.09 |
2,983.17 |
0.0K |
| 14:10 |
2,983.25 |
2,983.33 |
2,983.19 |
2,983.33 |
0.0K |
| 14:11 |
2,983.47 |
2,983.47 |
2,982.75 |
2,982.79 |
0.0K |
| 14:12 |
2,982.73 |
2,982.73 |
2,982.40 |
2,982.40 |
0.0K |
| 14:13 |
2,982.36 |
2,982.36 |
2,981.80 |
2,981.90 |
0.0K |
| 14:14 |
2,981.81 |
2,981.81 |
2,981.26 |
2,981.26 |
0.0K |
| 14:15 |
2,981.20 |
2,981.20 |
2,980.72 |
2,981.03 |
0.0K |
| 14:16 |
2,980.82 |
2,980.82 |
2,980.19 |
2,980.19 |
0.0K |
| 14:17 |
2,980.14 |
2,980.50 |
2,979.57 |
2,979.57 |
0.0K |
| 14:18 |
2,979.81 |
2,980.42 |
2,979.81 |
2,980.42 |
0.0K |
| 14:19 |
2,980.52 |
2,980.71 |
2,980.52 |
2,980.69 |
0.0K |
| 14:20 |
2,980.92 |
2,981.31 |
2,980.89 |
2,981.00 |
0.0K |
| 14:21 |
2,981.25 |
2,981.53 |
2,981.04 |
2,981.22 |
0.0K |
| 14:22 |
2,980.92 |
2,980.92 |
2,980.22 |
2,980.22 |
0.0K |
| 14:23 |
2,980.25 |
2,980.26 |
2,979.83 |
2,979.83 |
0.0K |
| 14:24 |
2,979.84 |
2,979.84 |
2,978.39 |
2,978.50 |
0.0K |
| 14:25 |
2,978.65 |
2,978.90 |
2,978.42 |
2,978.42 |
0.0K |
| 14:26 |
2,978.61 |
2,978.69 |
2,978.23 |
2,978.31 |
0.0K |
| 14:27 |
2,978.06 |
2,978.06 |
2,976.99 |
2,976.99 |
0.0K |
| 14:28 |
2,977.08 |
2,977.08 |
2,976.76 |
2,977.02 |
0.0K |
| 14:29 |
2,977.00 |
2,977.19 |
2,976.22 |
2,976.22 |
0.0K |
| 14:30 |
2,975.89 |
2,975.89 |
2,974.36 |
2,974.36 |
0.0K |
| 14:31 |
2,973.97 |
2,974.37 |
2,973.97 |
2,974.11 |
0.0K |
| 14:32 |
2,974.17 |
2,974.17 |
2,971.93 |
2,971.93 |
0.0K |
| 14:33 |
2,971.68 |
2,971.68 |
2,970.66 |
2,970.68 |
0.0K |
| 14:34 |
2,970.80 |
2,971.15 |
2,969.76 |
2,971.15 |
0.0K |
| 14:35 |
2,971.27 |
2,973.03 |
2,971.27 |
2,973.03 |
0.0K |
| 14:36 |
2,973.23 |
2,973.23 |
2,971.85 |
2,971.85 |
0.0K |
| 14:37 |
2,972.00 |
2,972.50 |
2,972.00 |
2,972.19 |
0.0K |
| 14:38 |
2,971.85 |
2,972.48 |
2,971.85 |
2,972.35 |
0.0K |
| 14:39 |
2,972.88 |
2,972.88 |
2,971.82 |
2,971.82 |
0.0K |
| 14:40 |
2,971.88 |
2,972.08 |
2,971.37 |
2,971.37 |
0.0K |
| 14:41 |
2,970.77 |
2,970.77 |
2,969.05 |
2,969.05 |
0.0K |
| 14:42 |
2,969.30 |
2,969.79 |
2,968.86 |
2,968.86 |
0.0K |
| 14:43 |
2,968.50 |
2,969.09 |
2,968.50 |
2,969.09 |
0.0K |
| 14:44 |
2,969.35 |
2,970.56 |
2,969.15 |
2,970.56 |
0.0K |
| 14:45 |
2,970.92 |
2,971.85 |
2,970.92 |
2,971.85 |
0.0K |
| 14:46 |
2,972.15 |
2,972.15 |
2,971.68 |
2,971.68 |
0.0K |
| 14:47 |
2,972.20 |
2,972.57 |
2,972.20 |
2,972.35 |
0.0K |
| 14:48 |
2,972.50 |
2,972.50 |
2,970.92 |
2,970.92 |
0.0K |
| 14:49 |
2,970.64 |
2,970.99 |
2,970.64 |
2,970.98 |
0.0K |
| 14:50 |
2,971.05 |
2,971.05 |
2,970.46 |
2,970.46 |
0.0K |
| 14:51 |
2,970.62 |
2,972.00 |
2,970.62 |
2,972.00 |
0.0K |
| 14:52 |
2,972.19 |
2,973.23 |
2,972.19 |
2,972.88 |
0.0K |
| 14:53 |
2,972.53 |
2,972.53 |
2,971.09 |
2,971.15 |
0.0K |
| 14:54 |
2,970.98 |
2,972.42 |
2,970.98 |
2,972.42 |
0.0K |
| 14:55 |
2,972.34 |
2,972.88 |
2,972.34 |
2,972.76 |
0.0K |
| 14:56 |
2,972.61 |
2,973.38 |
2,972.49 |
2,973.38 |
0.0K |
| 14:57 |
2,972.98 |
2,972.98 |
2,972.13 |
2,972.13 |
0.0K |
| 14:58 |
2,971.55 |
2,972.43 |
2,971.55 |
2,972.43 |
0.0K |
| 14:59 |
2,972.40 |
2,972.40 |
2,971.77 |
2,971.77 |
0.0K |
| 15:00 |
2,971.72 |
2,971.72 |
2,970.12 |
2,970.12 |
0.0K |
| 15:01 |
2,970.07 |
2,970.07 |
2,967.69 |
2,967.69 |
0.0K |
| 15:02 |
2,968.07 |
2,968.07 |
2,966.30 |
2,966.30 |
0.0K |
| 15:03 |
2,965.61 |
2,965.90 |
2,965.39 |
2,965.90 |
0.0K |
| 15:04 |
2,965.17 |
2,965.75 |
2,964.67 |
2,965.75 |
0.0K |
| 15:05 |
2,965.97 |
2,965.97 |
2,965.69 |
2,965.69 |
0.0K |
| 15:06 |
2,965.80 |
2,966.21 |
2,965.60 |
2,965.75 |
0.0K |
| 15:07 |
2,965.62 |
2,966.15 |
2,965.62 |
2,966.15 |
0.0K |
| 15:08 |
2,966.50 |
2,966.50 |
2,965.61 |
2,965.61 |
0.0K |
| 15:09 |
2,965.53 |
2,965.73 |
2,965.05 |
2,965.05 |
0.0K |
| 15:10 |
2,965.29 |
2,965.65 |
2,965.29 |
2,965.63 |
0.0K |
| 15:11 |
2,965.68 |
2,966.04 |
2,965.63 |
2,965.63 |
0.0K |
| 15:12 |
2,965.63 |
2,965.79 |
2,965.42 |
2,965.49 |
0.0K |
| 15:13 |
2,965.39 |
2,965.53 |
2,965.13 |
2,965.13 |
0.0K |
| 15:14 |
2,964.14 |
2,964.14 |
2,963.04 |
2,963.93 |
0.0K |
| 15:15 |
2,964.13 |
2,964.83 |
2,963.50 |
2,963.50 |
0.0K |
| 15:16 |
2,963.02 |
2,963.02 |
2,962.86 |
2,962.86 |
0.0K |
| 15:17 |
2,963.01 |
2,963.77 |
2,963.01 |
2,963.61 |
0.0K |
| 15:18 |
2,963.39 |
2,963.39 |
2,962.73 |
2,962.73 |
0.0K |
| 15:19 |
2,962.88 |
2,963.04 |
2,962.81 |
2,962.81 |
0.0K |
| 15:20 |
2,962.80 |
2,962.80 |
2,962.18 |
2,962.37 |
0.0K |
| 15:21 |
2,962.71 |
2,963.84 |
2,962.71 |
2,963.76 |
0.0K |
| 15:22 |
2,964.26 |
2,966.06 |
2,964.26 |
2,966.06 |
0.0K |
| 15:23 |
2,966.52 |
2,966.52 |
2,965.75 |
2,965.96 |
0.0K |
| 15:24 |
2,965.86 |
2,965.86 |
2,964.88 |
2,964.88 |
0.0K |
| 15:25 |
2,965.10 |
2,966.00 |
2,964.66 |
2,964.66 |
0.0K |
| 15:26 |
2,964.87 |
2,965.08 |
2,964.53 |
2,964.53 |
0.0K |
| 15:27 |
2,964.84 |
2,965.33 |
2,964.83 |
2,965.33 |
0.0K |
| 15:28 |
2,965.03 |
2,965.03 |
2,963.19 |
2,963.19 |
0.0K |
| 15:29 |
2,963.11 |
2,963.11 |
2,961.66 |
2,961.66 |
0.0K |
| 15:30 |
2,961.34 |
2,963.59 |
2,961.34 |
2,963.59 |
0.0K |
| 15:31 |
2,963.37 |
2,963.81 |
2,963.37 |
2,963.58 |
0.0K |
| 15:32 |
2,963.55 |
2,963.93 |
2,963.55 |
2,963.93 |
0.0K |
| 15:33 |
2,963.71 |
2,964.05 |
2,962.95 |
2,964.05 |
0.0K |
| 15:34 |
2,963.90 |
2,964.71 |
2,963.74 |
2,963.74 |
0.0K |
| 15:35 |
2,963.55 |
2,963.97 |
2,963.55 |
2,963.94 |
0.0K |
| 15:36 |
2,964.13 |
2,964.17 |
2,963.89 |
2,963.98 |
0.0K |
| 15:37 |
2,964.12 |
2,964.78 |
2,964.00 |
2,964.00 |
0.0K |
| 15:38 |
2,963.70 |
2,964.23 |
2,963.70 |
2,964.09 |
0.0K |
| 15:39 |
2,963.59 |
2,963.59 |
2,962.07 |
2,962.07 |
0.0K |
| 15:40 |
2,961.92 |
2,961.92 |
2,961.54 |
2,961.54 |
0.0K |
| 15:41 |
2,961.34 |
2,961.34 |
2,960.70 |
2,960.80 |
0.0K |
| 15:42 |
2,961.04 |
2,961.39 |
2,960.49 |
2,960.49 |
0.0K |
| 15:43 |
2,960.20 |
2,960.68 |
2,960.20 |
2,960.68 |
0.0K |
| 15:44 |
2,961.26 |
2,961.26 |
2,960.91 |
2,961.03 |
0.0K |
| 15:45 |
2,960.84 |
2,960.84 |
2,959.78 |
2,959.78 |
0.0K |
| 15:46 |
2,960.57 |
2,960.57 |
2,959.45 |
2,959.90 |
0.0K |
| 15:47 |
2,959.92 |
2,960.00 |
2,959.75 |
2,959.75 |
0.0K |
| 15:48 |
2,960.26 |
2,961.59 |
2,960.26 |
2,961.59 |
0.0K |
| 15:49 |
2,961.69 |
2,962.02 |
2,961.66 |
2,961.66 |
0.0K |
| 15:50 |
2,961.22 |
2,961.88 |
2,961.02 |
2,961.64 |
0.0K |
| 15:51 |
2,961.44 |
2,962.76 |
2,961.44 |
2,962.76 |
0.0K |
| 15:52 |
2,962.69 |
2,962.69 |
2,961.69 |
2,961.80 |
0.0K |
| 15:53 |
2,961.80 |
2,962.02 |
2,961.80 |
2,961.91 |
0.0K |
| 15:54 |
2,961.34 |
2,961.34 |
2,959.93 |
2,959.93 |
0.0K |
| 15:55 |
2,959.54 |
2,959.54 |
2,958.69 |
2,958.69 |
0.0K |
| 15:56 |
2,959.00 |
2,959.00 |
2,958.11 |
2,958.11 |
0.0K |
| 15:57 |
2,958.28 |
2,958.29 |
2,958.09 |
2,958.09 |
0.0K |
| 15:58 |
2,958.02 |
2,958.66 |
2,958.02 |
2,958.19 |
0.0K |
| 15:59 |
2,957.98 |
2,957.98 |
2,957.29 |
2,957.29 |
0.0K |
| 16:00 |
2,958.03 |
2,958.03 |
2,957.62 |
2,957.62 |
0.0K |
| 16:01 |
2,957.73 |
2,957.73 |
2,957.65 |
2,957.65 |
0.0K |
| 16:02 |
2,957.64 |
2,957.64 |
2,957.59 |
2,957.64 |
0.0K |
| 16:03 |
2,957.46 |
2,957.57 |
2,957.46 |
2,957.56 |
0.0K |
| 16:04 |
2,957.44 |
2,957.44 |
2,957.43 |
2,957.44 |
0.0K |
| 16:05 |
2,957.42 |
2,957.42 |
2,957.34 |
2,957.34 |
0.0K |
| 16:06 |
2,957.38 |
2,957.38 |
2,957.28 |
2,957.30 |
0.0K |
| 16:07 |
2,957.28 |
2,957.34 |
2,957.27 |
2,957.32 |
0.0K |
| 16:08 |
2,957.24 |
2,957.34 |
2,957.24 |
2,957.29 |
0.0K |
| 16:09 |
2,957.28 |
2,957.44 |
2,957.25 |
2,957.44 |
0.0K |
| 16:10 |
2,957.44 |
2,957.47 |
2,957.43 |
2,957.47 |
0.0K |
| 16:11 |
2,957.44 |
2,957.44 |
2,957.33 |
2,957.33 |
0.0K |
| 16:12 |
2,957.34 |
2,957.34 |
2,957.22 |
2,957.22 |
0.0K |
| 16:13 |
2,957.21 |
2,957.30 |
2,957.21 |
2,957.29 |
0.0K |
| 16:14 |
2,957.33 |
2,957.33 |
2,957.27 |
2,957.27 |
0.0K |
| 16:15 |
2,957.23 |
2,957.23 |
2,957.23 |
2,957.23 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|