| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,957.59 |
2,957.59 |
2,956.41 |
2,956.41 |
0.0K |
| 09:32 |
2,955.64 |
2,956.27 |
2,954.78 |
2,954.78 |
0.0K |
| 09:33 |
2,953.94 |
2,953.94 |
2,952.87 |
2,952.87 |
0.0K |
| 09:34 |
2,953.31 |
2,953.31 |
2,951.56 |
2,951.56 |
0.0K |
| 09:35 |
2,951.84 |
2,955.74 |
2,951.84 |
2,955.74 |
0.0K |
| 09:36 |
2,955.77 |
2,958.62 |
2,955.77 |
2,958.62 |
0.0K |
| 09:37 |
2,958.80 |
2,958.80 |
2,958.03 |
2,958.29 |
0.0K |
| 09:38 |
2,959.22 |
2,959.22 |
2,958.64 |
2,959.05 |
0.0K |
| 09:39 |
2,957.73 |
2,958.50 |
2,957.65 |
2,957.65 |
0.0K |
| 09:40 |
2,959.00 |
2,959.00 |
2,957.97 |
2,958.22 |
0.0K |
| 09:41 |
2,956.56 |
2,957.95 |
2,956.56 |
2,956.77 |
0.0K |
| 09:42 |
2,956.58 |
2,958.18 |
2,956.09 |
2,958.18 |
0.0K |
| 09:43 |
2,957.63 |
2,961.44 |
2,957.63 |
2,961.44 |
0.0K |
| 09:44 |
2,961.33 |
2,961.54 |
2,960.77 |
2,961.54 |
0.0K |
| 09:45 |
2,960.89 |
2,960.89 |
2,959.56 |
2,959.56 |
0.0K |
| 09:46 |
2,959.84 |
2,959.84 |
2,959.13 |
2,959.13 |
0.0K |
| 09:47 |
2,958.95 |
2,958.95 |
2,957.85 |
2,957.85 |
0.0K |
| 09:48 |
2,957.87 |
2,960.72 |
2,957.87 |
2,960.72 |
0.0K |
| 09:49 |
2,960.37 |
2,960.37 |
2,958.71 |
2,958.71 |
0.0K |
| 09:50 |
2,958.23 |
2,958.53 |
2,958.00 |
2,958.26 |
0.0K |
| 09:51 |
2,958.39 |
2,960.29 |
2,958.39 |
2,960.26 |
0.0K |
| 09:52 |
2,960.34 |
2,960.34 |
2,959.93 |
2,959.93 |
0.0K |
| 09:53 |
2,960.05 |
2,960.05 |
2,959.50 |
2,959.95 |
0.0K |
| 09:54 |
2,960.46 |
2,960.46 |
2,959.49 |
2,959.86 |
0.0K |
| 09:55 |
2,960.01 |
2,960.01 |
2,957.71 |
2,957.71 |
0.0K |
| 09:56 |
2,958.19 |
2,958.56 |
2,958.19 |
2,958.38 |
0.0K |
| 09:57 |
2,958.30 |
2,958.91 |
2,957.93 |
2,957.93 |
0.0K |
| 09:58 |
2,957.83 |
2,958.78 |
2,957.83 |
2,958.78 |
0.0K |
| 09:59 |
2,959.26 |
2,960.83 |
2,959.26 |
2,960.83 |
0.0K |
| 10:00 |
2,961.57 |
2,962.95 |
2,961.44 |
2,962.95 |
0.0K |
| 10:01 |
2,963.43 |
2,963.43 |
2,962.98 |
2,963.02 |
0.0K |
| 10:02 |
2,963.06 |
2,964.47 |
2,963.06 |
2,963.92 |
0.0K |
| 10:03 |
2,964.03 |
2,964.03 |
2,960.81 |
2,960.81 |
0.0K |
| 10:04 |
2,960.07 |
2,961.86 |
2,959.54 |
2,961.86 |
0.0K |
| 10:05 |
2,962.28 |
2,962.28 |
2,960.35 |
2,960.35 |
0.0K |
| 10:06 |
2,960.42 |
2,962.16 |
2,960.36 |
2,962.16 |
0.0K |
| 10:07 |
2,962.70 |
2,963.98 |
2,962.70 |
2,963.98 |
0.0K |
| 10:08 |
2,964.31 |
2,964.31 |
2,963.39 |
2,963.77 |
0.0K |
| 10:09 |
2,963.58 |
2,963.74 |
2,963.57 |
2,963.57 |
0.0K |
| 10:10 |
2,963.73 |
2,964.34 |
2,963.73 |
2,964.34 |
0.0K |
| 10:11 |
2,965.04 |
2,965.51 |
2,964.06 |
2,964.06 |
0.0K |
| 10:12 |
2,963.94 |
2,963.94 |
2,963.44 |
2,963.63 |
0.0K |
| 10:13 |
2,963.71 |
2,964.83 |
2,963.48 |
2,964.83 |
0.0K |
| 10:14 |
2,965.50 |
2,966.52 |
2,965.50 |
2,966.52 |
0.0K |
| 10:15 |
2,966.54 |
2,966.74 |
2,965.85 |
2,965.85 |
0.0K |
| 10:16 |
2,965.28 |
2,965.28 |
2,962.70 |
2,962.70 |
0.0K |
| 10:17 |
2,963.00 |
2,963.00 |
2,962.46 |
2,962.99 |
0.0K |
| 10:18 |
2,963.77 |
2,964.03 |
2,963.40 |
2,963.40 |
0.0K |
| 10:19 |
2,964.00 |
2,964.20 |
2,963.17 |
2,963.17 |
0.0K |
| 10:20 |
2,962.75 |
2,962.75 |
2,962.32 |
2,962.75 |
0.0K |
| 10:21 |
2,962.26 |
2,963.39 |
2,962.26 |
2,963.39 |
0.0K |
| 10:22 |
2,963.32 |
2,964.76 |
2,963.32 |
2,964.76 |
0.0K |
| 10:23 |
2,965.09 |
2,966.07 |
2,965.09 |
2,965.87 |
0.0K |
| 10:24 |
2,966.58 |
2,967.62 |
2,966.58 |
2,967.39 |
0.0K |
| 10:25 |
2,967.75 |
2,968.30 |
2,967.75 |
2,968.30 |
0.0K |
| 10:26 |
2,968.13 |
2,968.58 |
2,968.13 |
2,968.52 |
0.0K |
| 10:27 |
2,968.73 |
2,968.73 |
2,968.07 |
2,968.51 |
0.0K |
| 10:28 |
2,968.68 |
2,968.75 |
2,968.56 |
2,968.75 |
0.0K |
| 10:29 |
2,969.23 |
2,969.70 |
2,969.23 |
2,969.70 |
0.0K |
| 10:30 |
2,969.70 |
2,969.70 |
2,968.67 |
2,969.21 |
0.0K |
| 10:31 |
2,969.77 |
2,970.72 |
2,969.77 |
2,970.72 |
0.0K |
| 10:32 |
2,970.52 |
2,970.52 |
2,970.00 |
2,970.30 |
0.0K |
| 10:33 |
2,970.19 |
2,970.19 |
2,969.38 |
2,969.51 |
0.0K |
| 10:34 |
2,969.75 |
2,969.79 |
2,969.21 |
2,969.79 |
0.0K |
| 10:35 |
2,969.79 |
2,969.79 |
2,968.19 |
2,968.19 |
0.0K |
| 10:36 |
2,968.52 |
2,968.88 |
2,967.76 |
2,967.76 |
0.0K |
| 10:37 |
2,966.95 |
2,967.20 |
2,966.74 |
2,966.89 |
0.0K |
| 10:38 |
2,967.35 |
2,968.13 |
2,967.35 |
2,968.00 |
0.0K |
| 10:39 |
2,967.39 |
2,968.16 |
2,967.22 |
2,967.22 |
0.0K |
| 10:40 |
2,967.41 |
2,967.90 |
2,967.41 |
2,967.90 |
0.0K |
| 10:41 |
2,967.80 |
2,967.80 |
2,967.44 |
2,967.46 |
0.0K |
| 10:42 |
2,966.76 |
2,966.85 |
2,966.39 |
2,966.73 |
0.0K |
| 10:43 |
2,966.85 |
2,966.85 |
2,966.15 |
2,966.52 |
0.0K |
| 10:44 |
2,965.88 |
2,967.00 |
2,965.88 |
2,967.00 |
0.0K |
| 10:45 |
2,966.76 |
2,967.52 |
2,966.76 |
2,967.13 |
0.0K |
| 10:46 |
2,967.56 |
2,968.53 |
2,967.47 |
2,968.53 |
0.0K |
| 10:47 |
2,968.97 |
2,968.97 |
2,967.61 |
2,967.61 |
0.0K |
| 10:48 |
2,966.86 |
2,967.49 |
2,966.86 |
2,967.25 |
0.0K |
| 10:49 |
2,967.17 |
2,967.17 |
2,966.67 |
2,966.67 |
0.0K |
| 10:50 |
2,966.98 |
2,968.57 |
2,966.98 |
2,968.57 |
0.0K |
| 10:51 |
2,968.70 |
2,969.27 |
2,968.55 |
2,969.27 |
0.0K |
| 10:52 |
2,969.26 |
2,969.85 |
2,969.26 |
2,969.60 |
0.0K |
| 10:53 |
2,969.17 |
2,969.38 |
2,969.17 |
2,969.35 |
0.0K |
| 10:54 |
2,969.95 |
2,970.68 |
2,969.95 |
2,970.15 |
0.0K |
| 10:55 |
2,969.84 |
2,969.95 |
2,969.45 |
2,969.95 |
0.0K |
| 10:56 |
2,970.32 |
2,970.67 |
2,970.32 |
2,970.62 |
0.0K |
| 10:57 |
2,970.33 |
2,970.66 |
2,970.23 |
2,970.66 |
0.0K |
| 10:58 |
2,970.71 |
2,971.07 |
2,970.71 |
2,971.07 |
0.0K |
| 10:59 |
2,971.36 |
2,971.39 |
2,971.27 |
2,971.33 |
0.0K |
| 11:00 |
2,971.45 |
2,971.45 |
2,970.69 |
2,970.69 |
0.0K |
| 11:01 |
2,970.47 |
2,971.41 |
2,970.19 |
2,971.41 |
0.0K |
| 11:02 |
2,971.75 |
2,971.81 |
2,971.50 |
2,971.64 |
0.0K |
| 11:03 |
2,971.69 |
2,971.71 |
2,971.24 |
2,971.37 |
0.0K |
| 11:04 |
2,970.80 |
2,970.80 |
2,970.59 |
2,970.71 |
0.0K |
| 11:05 |
2,970.75 |
2,971.43 |
2,970.70 |
2,971.43 |
0.0K |
| 11:06 |
2,971.75 |
2,971.75 |
2,971.17 |
2,971.38 |
0.0K |
| 11:07 |
2,970.98 |
2,971.38 |
2,970.74 |
2,970.74 |
0.0K |
| 11:08 |
2,971.11 |
2,971.11 |
2,969.68 |
2,969.68 |
0.0K |
| 11:09 |
2,969.95 |
2,970.10 |
2,969.64 |
2,970.10 |
0.0K |
| 11:10 |
2,970.31 |
2,970.37 |
2,970.12 |
2,970.12 |
0.0K |
| 11:11 |
2,970.38 |
2,970.45 |
2,969.31 |
2,969.31 |
0.0K |
| 11:12 |
2,968.63 |
2,968.63 |
2,967.58 |
2,967.58 |
0.0K |
| 11:13 |
2,967.30 |
2,967.61 |
2,967.11 |
2,967.61 |
0.0K |
| 11:14 |
2,967.60 |
2,967.66 |
2,967.46 |
2,967.46 |
0.0K |
| 11:15 |
2,967.49 |
2,967.49 |
2,965.79 |
2,965.79 |
0.0K |
| 11:16 |
2,965.72 |
2,965.72 |
2,963.75 |
2,963.75 |
0.0K |
| 11:17 |
2,963.45 |
2,964.89 |
2,963.45 |
2,964.89 |
0.0K |
| 11:18 |
2,965.27 |
2,966.14 |
2,965.27 |
2,966.14 |
0.0K |
| 11:19 |
2,965.92 |
2,966.30 |
2,965.92 |
2,966.16 |
0.0K |
| 11:20 |
2,965.85 |
2,966.56 |
2,965.85 |
2,966.56 |
0.0K |
| 11:21 |
2,967.16 |
2,967.71 |
2,966.97 |
2,967.71 |
0.0K |
| 11:22 |
2,967.77 |
2,967.77 |
2,966.12 |
2,966.12 |
0.0K |
| 11:23 |
2,966.42 |
2,966.46 |
2,966.32 |
2,966.46 |
0.0K |
| 11:24 |
2,966.23 |
2,966.35 |
2,965.67 |
2,965.67 |
0.0K |
| 11:25 |
2,965.41 |
2,965.63 |
2,965.41 |
2,965.49 |
0.0K |
| 11:26 |
2,965.25 |
2,965.26 |
2,964.26 |
2,964.26 |
0.0K |
| 11:27 |
2,963.75 |
2,964.23 |
2,963.75 |
2,964.15 |
0.0K |
| 11:28 |
2,964.07 |
2,964.07 |
2,963.07 |
2,963.07 |
0.0K |
| 11:29 |
2,962.66 |
2,962.66 |
2,962.37 |
2,962.37 |
0.0K |
| 11:30 |
2,962.39 |
2,962.39 |
2,961.70 |
2,961.70 |
0.0K |
| 11:31 |
2,962.36 |
2,962.96 |
2,962.36 |
2,962.96 |
0.0K |
| 11:32 |
2,963.66 |
2,965.01 |
2,963.66 |
2,965.01 |
0.0K |
| 11:33 |
2,965.02 |
2,965.39 |
2,965.02 |
2,965.05 |
0.0K |
| 11:34 |
2,965.17 |
2,965.69 |
2,965.17 |
2,965.69 |
0.0K |
| 11:35 |
2,965.89 |
2,966.07 |
2,965.65 |
2,966.07 |
0.0K |
| 11:36 |
2,966.25 |
2,967.28 |
2,966.25 |
2,967.10 |
0.0K |
| 11:37 |
2,966.85 |
2,967.68 |
2,966.85 |
2,967.68 |
0.0K |
| 11:38 |
2,967.31 |
2,967.86 |
2,967.17 |
2,967.17 |
0.0K |
| 11:39 |
2,967.39 |
2,967.39 |
2,967.07 |
2,967.07 |
0.0K |
| 11:40 |
2,967.03 |
2,968.46 |
2,966.90 |
2,968.46 |
0.0K |
| 11:41 |
2,968.68 |
2,968.68 |
2,968.23 |
2,968.36 |
0.0K |
| 11:42 |
2,968.33 |
2,968.33 |
2,968.07 |
2,968.30 |
0.0K |
| 11:43 |
2,968.35 |
2,968.36 |
2,968.17 |
2,968.28 |
0.0K |
| 11:44 |
2,968.11 |
2,968.11 |
2,968.03 |
2,968.06 |
0.0K |
| 11:45 |
2,967.92 |
2,967.92 |
2,967.81 |
2,967.81 |
0.0K |
| 11:46 |
2,967.37 |
2,967.69 |
2,967.11 |
2,967.11 |
0.0K |
| 11:47 |
2,967.51 |
2,967.83 |
2,967.51 |
2,967.83 |
0.0K |
| 11:48 |
2,968.61 |
2,968.87 |
2,968.61 |
2,968.87 |
0.0K |
| 11:49 |
2,969.11 |
2,969.11 |
2,968.70 |
2,968.70 |
0.0K |
| 11:50 |
2,968.79 |
2,968.89 |
2,968.35 |
2,968.35 |
0.0K |
| 11:51 |
2,968.08 |
2,968.08 |
2,966.94 |
2,966.94 |
0.0K |
| 11:52 |
2,967.26 |
2,968.12 |
2,967.26 |
2,968.12 |
0.0K |
| 11:53 |
2,968.69 |
2,968.69 |
2,967.92 |
2,967.92 |
0.0K |
| 11:54 |
2,967.71 |
2,968.42 |
2,967.71 |
2,968.42 |
0.0K |
| 11:55 |
2,968.46 |
2,968.46 |
2,967.95 |
2,967.95 |
0.0K |
| 11:56 |
2,967.67 |
2,967.67 |
2,967.36 |
2,967.36 |
0.0K |
| 11:57 |
2,967.29 |
2,967.29 |
2,966.08 |
2,966.53 |
0.0K |
| 11:58 |
2,966.89 |
2,967.02 |
2,966.83 |
2,967.02 |
0.0K |
| 11:59 |
2,967.11 |
2,967.51 |
2,966.21 |
2,966.21 |
0.0K |
| 12:00 |
2,966.39 |
2,966.48 |
2,965.88 |
2,965.93 |
0.0K |
| 12:01 |
2,966.26 |
2,966.78 |
2,966.23 |
2,966.78 |
0.0K |
| 12:02 |
2,966.30 |
2,966.30 |
2,965.67 |
2,965.79 |
0.0K |
| 12:03 |
2,965.48 |
2,965.48 |
2,965.26 |
2,965.26 |
0.0K |
| 12:04 |
2,964.89 |
2,964.89 |
2,964.66 |
2,964.66 |
0.0K |
| 12:05 |
2,964.43 |
2,964.44 |
2,963.98 |
2,963.98 |
0.0K |
| 12:06 |
2,964.35 |
2,964.59 |
2,964.31 |
2,964.31 |
0.0K |
| 12:07 |
2,964.64 |
2,965.40 |
2,964.64 |
2,965.40 |
0.0K |
| 12:08 |
2,965.83 |
2,965.83 |
2,964.67 |
2,964.67 |
0.0K |
| 12:09 |
2,964.48 |
2,964.60 |
2,964.21 |
2,964.60 |
0.0K |
| 12:10 |
2,964.82 |
2,965.48 |
2,964.82 |
2,965.46 |
0.0K |
| 12:11 |
2,965.71 |
2,966.07 |
2,965.71 |
2,965.95 |
0.0K |
| 12:12 |
2,965.88 |
2,967.13 |
2,965.88 |
2,967.13 |
0.0K |
| 12:13 |
2,967.29 |
2,967.37 |
2,967.21 |
2,967.21 |
0.0K |
| 12:14 |
2,967.23 |
2,967.40 |
2,966.98 |
2,967.40 |
0.0K |
| 12:15 |
2,967.55 |
2,967.55 |
2,967.24 |
2,967.31 |
0.0K |
| 12:16 |
2,967.13 |
2,967.63 |
2,966.97 |
2,967.63 |
0.0K |
| 12:17 |
2,967.67 |
2,968.52 |
2,967.67 |
2,968.52 |
0.0K |
| 12:18 |
2,968.59 |
2,968.75 |
2,968.49 |
2,968.49 |
0.0K |
| 12:19 |
2,968.52 |
2,969.24 |
2,968.52 |
2,969.24 |
0.0K |
| 12:20 |
2,969.33 |
2,969.40 |
2,969.23 |
2,969.34 |
0.0K |
| 12:21 |
2,969.21 |
2,969.21 |
2,968.70 |
2,969.12 |
0.0K |
| 12:22 |
2,969.06 |
2,969.16 |
2,968.40 |
2,968.40 |
0.0K |
| 12:23 |
2,968.49 |
2,968.49 |
2,965.81 |
2,965.81 |
0.0K |
| 12:24 |
2,964.91 |
2,965.00 |
2,964.27 |
2,964.87 |
0.0K |
| 12:25 |
2,965.09 |
2,966.05 |
2,965.04 |
2,965.75 |
0.0K |
| 12:26 |
2,965.65 |
2,965.86 |
2,965.65 |
2,965.81 |
0.0K |
| 12:27 |
2,966.02 |
2,966.02 |
2,965.56 |
2,965.56 |
0.0K |
| 12:28 |
2,965.28 |
2,966.23 |
2,965.28 |
2,966.12 |
0.0K |
| 12:29 |
2,966.04 |
2,966.04 |
2,965.43 |
2,965.56 |
0.0K |
| 12:30 |
2,965.54 |
2,965.54 |
2,964.98 |
2,964.98 |
0.0K |
| 12:31 |
2,964.59 |
2,964.59 |
2,963.95 |
2,963.95 |
0.0K |
| 12:32 |
2,964.42 |
2,964.98 |
2,964.42 |
2,964.98 |
0.0K |
| 12:33 |
2,964.82 |
2,964.91 |
2,964.65 |
2,964.67 |
0.0K |
| 12:34 |
2,964.69 |
2,964.69 |
2,963.88 |
2,963.88 |
0.0K |
| 12:35 |
2,964.40 |
2,964.56 |
2,964.38 |
2,964.38 |
0.0K |
| 12:36 |
2,963.78 |
2,964.18 |
2,963.46 |
2,963.46 |
0.0K |
| 12:37 |
2,963.43 |
2,964.10 |
2,963.26 |
2,964.10 |
0.0K |
| 12:38 |
2,964.29 |
2,964.84 |
2,964.29 |
2,964.77 |
0.0K |
| 12:39 |
2,964.62 |
2,964.62 |
2,964.27 |
2,964.38 |
0.0K |
| 12:40 |
2,964.40 |
2,964.55 |
2,964.35 |
2,964.55 |
0.0K |
| 12:41 |
2,964.11 |
2,964.11 |
2,963.59 |
2,963.99 |
0.0K |
| 12:42 |
2,964.02 |
2,964.05 |
2,962.71 |
2,962.71 |
0.0K |
| 12:43 |
2,961.71 |
2,961.71 |
2,960.75 |
2,960.90 |
0.0K |
| 12:44 |
2,960.10 |
2,960.10 |
2,958.81 |
2,959.03 |
0.0K |
| 12:45 |
2,958.85 |
2,960.50 |
2,958.85 |
2,960.50 |
0.0K |
| 12:46 |
2,960.26 |
2,960.26 |
2,958.41 |
2,958.41 |
0.0K |
| 12:47 |
2,957.87 |
2,958.00 |
2,957.86 |
2,957.86 |
0.0K |
| 12:48 |
2,958.32 |
2,958.80 |
2,957.87 |
2,957.87 |
0.0K |
| 12:49 |
2,957.33 |
2,957.33 |
2,956.86 |
2,956.87 |
0.0K |
| 12:50 |
2,956.48 |
2,956.48 |
2,955.48 |
2,955.48 |
0.0K |
| 12:51 |
2,955.64 |
2,957.77 |
2,955.64 |
2,957.77 |
0.0K |
| 12:52 |
2,957.33 |
2,957.96 |
2,957.28 |
2,957.96 |
0.0K |
| 12:53 |
2,958.37 |
2,959.53 |
2,958.37 |
2,959.53 |
0.0K |
| 12:54 |
2,959.90 |
2,959.90 |
2,958.92 |
2,958.92 |
0.0K |
| 12:55 |
2,958.82 |
2,958.82 |
2,957.95 |
2,957.95 |
0.0K |
| 12:56 |
2,957.81 |
2,957.81 |
2,957.14 |
2,957.18 |
0.0K |
| 12:57 |
2,956.83 |
2,956.83 |
2,956.53 |
2,956.73 |
0.0K |
| 12:58 |
2,956.22 |
2,956.22 |
2,954.77 |
2,955.12 |
0.0K |
| 12:59 |
2,955.30 |
2,955.68 |
2,954.69 |
2,954.69 |
0.0K |
| 13:00 |
2,954.12 |
2,955.94 |
2,954.12 |
2,955.94 |
0.0K |
| 13:01 |
2,956.02 |
2,956.02 |
2,955.62 |
2,955.73 |
0.0K |
| 13:02 |
2,956.01 |
2,957.19 |
2,956.00 |
2,956.75 |
0.0K |
| 13:03 |
2,956.32 |
2,956.32 |
2,955.92 |
2,955.92 |
0.0K |
| 13:04 |
2,955.58 |
2,955.61 |
2,955.41 |
2,955.61 |
0.0K |
| 13:05 |
2,955.56 |
2,955.93 |
2,955.56 |
2,955.88 |
0.0K |
| 13:06 |
2,955.71 |
2,955.91 |
2,955.50 |
2,955.50 |
0.0K |
| 13:07 |
2,955.43 |
2,955.43 |
2,954.47 |
2,954.47 |
0.0K |
| 13:08 |
2,955.11 |
2,955.11 |
2,954.67 |
2,954.67 |
0.0K |
| 13:09 |
2,955.05 |
2,955.05 |
2,954.82 |
2,954.99 |
0.0K |
| 13:10 |
2,954.74 |
2,954.74 |
2,954.02 |
2,954.05 |
0.0K |
| 13:11 |
2,954.44 |
2,954.44 |
2,953.82 |
2,953.82 |
0.0K |
| 13:12 |
2,954.12 |
2,954.96 |
2,954.12 |
2,954.70 |
0.0K |
| 13:13 |
2,954.88 |
2,954.88 |
2,954.56 |
2,954.56 |
0.0K |
| 13:14 |
2,954.48 |
2,954.70 |
2,954.17 |
2,954.70 |
0.0K |
| 13:15 |
2,955.22 |
2,956.07 |
2,955.22 |
2,956.03 |
0.0K |
| 13:16 |
2,956.18 |
2,956.69 |
2,951.35 |
2,951.35 |
0.0K |
| 13:17 |
2,951.80 |
2,953.27 |
2,951.80 |
2,953.27 |
0.0K |
| 13:18 |
2,953.19 |
2,953.19 |
2,952.81 |
2,952.81 |
0.0K |
| 13:19 |
2,952.45 |
2,952.45 |
2,950.90 |
2,950.91 |
0.0K |
| 13:20 |
2,950.73 |
2,951.32 |
2,950.73 |
2,951.01 |
0.0K |
| 13:21 |
2,950.60 |
2,951.64 |
2,950.25 |
2,950.25 |
0.0K |
| 13:22 |
2,950.19 |
2,951.29 |
2,950.19 |
2,951.29 |
0.0K |
| 13:23 |
2,951.35 |
2,951.73 |
2,951.15 |
2,951.15 |
0.0K |
| 13:24 |
2,950.48 |
2,950.61 |
2,950.40 |
2,950.40 |
0.0K |
| 13:25 |
2,950.31 |
2,951.37 |
2,950.31 |
2,951.37 |
0.0K |
| 13:26 |
2,951.86 |
2,952.33 |
2,951.86 |
2,951.97 |
0.0K |
| 13:27 |
2,953.03 |
2,955.43 |
2,953.03 |
2,955.43 |
0.0K |
| 13:28 |
2,955.45 |
2,955.45 |
2,954.91 |
2,954.96 |
0.0K |
| 13:29 |
2,954.62 |
2,957.59 |
2,954.62 |
2,957.55 |
0.0K |
| 13:30 |
2,957.78 |
2,958.99 |
2,957.05 |
2,958.99 |
0.0K |
| 13:31 |
2,958.73 |
2,958.89 |
2,958.56 |
2,958.56 |
0.0K |
| 13:32 |
2,958.83 |
2,958.83 |
2,957.79 |
2,957.79 |
0.0K |
| 13:33 |
2,957.66 |
2,957.71 |
2,957.25 |
2,957.25 |
0.0K |
| 13:34 |
2,957.39 |
2,959.50 |
2,957.39 |
2,959.50 |
0.0K |
| 13:35 |
2,959.83 |
2,960.43 |
2,959.83 |
2,960.43 |
0.0K |
| 13:36 |
2,960.24 |
2,960.58 |
2,959.99 |
2,960.58 |
0.0K |
| 13:37 |
2,960.83 |
2,961.61 |
2,960.83 |
2,961.61 |
0.0K |
| 13:38 |
2,961.80 |
2,961.80 |
2,961.28 |
2,961.56 |
0.0K |
| 13:39 |
2,961.27 |
2,961.89 |
2,961.27 |
2,961.89 |
0.0K |
| 13:40 |
2,961.78 |
2,963.59 |
2,961.78 |
2,963.00 |
0.0K |
| 13:41 |
2,961.72 |
2,961.72 |
2,961.03 |
2,961.03 |
0.0K |
| 13:42 |
2,961.13 |
2,961.13 |
2,960.20 |
2,960.20 |
0.0K |
| 13:43 |
2,960.21 |
2,960.55 |
2,959.97 |
2,960.17 |
0.0K |
| 13:44 |
2,960.00 |
2,961.71 |
2,960.00 |
2,961.71 |
0.0K |
| 13:45 |
2,961.95 |
2,962.25 |
2,961.77 |
2,962.25 |
0.0K |
| 13:46 |
2,961.77 |
2,961.77 |
2,961.09 |
2,961.09 |
0.0K |
| 13:47 |
2,961.78 |
2,961.78 |
2,961.22 |
2,961.22 |
0.0K |
| 13:48 |
2,961.27 |
2,961.62 |
2,960.70 |
2,960.70 |
0.0K |
| 13:49 |
2,960.63 |
2,961.14 |
2,960.63 |
2,961.02 |
0.0K |
| 13:50 |
2,961.19 |
2,961.22 |
2,960.78 |
2,960.79 |
0.0K |
| 13:51 |
2,961.15 |
2,961.53 |
2,961.03 |
2,961.53 |
0.0K |
| 13:52 |
2,961.49 |
2,962.58 |
2,961.49 |
2,962.42 |
0.0K |
| 13:53 |
2,962.34 |
2,962.47 |
2,961.85 |
2,961.85 |
0.0K |
| 13:54 |
2,961.60 |
2,961.94 |
2,961.17 |
2,961.17 |
0.0K |
| 13:55 |
2,961.00 |
2,961.00 |
2,959.49 |
2,959.49 |
0.0K |
| 13:56 |
2,959.14 |
2,959.33 |
2,957.61 |
2,957.61 |
0.0K |
| 13:57 |
2,957.02 |
2,957.32 |
2,956.77 |
2,956.77 |
0.0K |
| 13:58 |
2,956.26 |
2,956.26 |
2,955.10 |
2,955.15 |
0.0K |
| 13:59 |
2,954.80 |
2,954.97 |
2,954.04 |
2,954.09 |
0.0K |
| 14:00 |
2,954.00 |
2,955.46 |
2,954.00 |
2,955.46 |
0.0K |
| 14:01 |
2,956.37 |
2,957.81 |
2,956.37 |
2,957.81 |
0.0K |
| 14:02 |
2,957.52 |
2,957.52 |
2,956.78 |
2,957.29 |
0.0K |
| 14:03 |
2,957.66 |
2,957.66 |
2,956.68 |
2,956.68 |
0.0K |
| 14:04 |
2,956.07 |
2,956.19 |
2,956.01 |
2,956.01 |
0.0K |
| 14:05 |
2,956.18 |
2,956.82 |
2,956.18 |
2,956.82 |
0.0K |
| 14:06 |
2,956.90 |
2,958.09 |
2,956.90 |
2,957.72 |
0.0K |
| 14:07 |
2,958.14 |
2,958.33 |
2,958.14 |
2,958.26 |
0.0K |
| 14:08 |
2,958.06 |
2,958.07 |
2,956.99 |
2,956.99 |
0.0K |
| 14:09 |
2,957.04 |
2,957.09 |
2,956.61 |
2,957.09 |
0.0K |
| 14:10 |
2,957.18 |
2,957.18 |
2,956.03 |
2,956.03 |
0.0K |
| 14:11 |
2,955.97 |
2,956.73 |
2,955.97 |
2,956.73 |
0.0K |
| 14:12 |
2,957.20 |
2,957.43 |
2,957.20 |
2,957.43 |
0.0K |
| 14:13 |
2,957.23 |
2,957.23 |
2,956.22 |
2,956.25 |
0.0K |
| 14:14 |
2,956.42 |
2,956.91 |
2,956.42 |
2,956.75 |
0.0K |
| 14:15 |
2,956.66 |
2,957.72 |
2,956.66 |
2,957.56 |
0.0K |
| 14:16 |
2,957.56 |
2,957.90 |
2,957.36 |
2,957.36 |
0.0K |
| 14:17 |
2,957.78 |
2,957.98 |
2,957.43 |
2,957.98 |
0.0K |
| 14:18 |
2,958.00 |
2,958.82 |
2,958.00 |
2,958.82 |
0.0K |
| 14:19 |
2,959.44 |
2,959.95 |
2,959.44 |
2,959.95 |
0.0K |
| 14:20 |
2,960.83 |
2,960.83 |
2,960.44 |
2,960.58 |
0.0K |
| 14:21 |
2,960.63 |
2,960.63 |
2,959.70 |
2,959.70 |
0.0K |
| 14:22 |
2,958.52 |
2,958.52 |
2,957.70 |
2,957.70 |
0.0K |
| 14:23 |
2,957.75 |
2,959.41 |
2,957.75 |
2,959.41 |
0.0K |
| 14:24 |
2,958.96 |
2,959.11 |
2,958.63 |
2,959.11 |
0.0K |
| 14:25 |
2,959.20 |
2,960.88 |
2,959.20 |
2,960.88 |
0.0K |
| 14:26 |
2,960.74 |
2,961.03 |
2,960.53 |
2,960.53 |
0.0K |
| 14:27 |
2,960.32 |
2,961.15 |
2,960.32 |
2,961.15 |
0.0K |
| 14:28 |
2,961.16 |
2,961.16 |
2,960.98 |
2,960.98 |
0.0K |
| 14:29 |
2,960.97 |
2,960.97 |
2,960.46 |
2,960.46 |
0.0K |
| 14:30 |
2,960.54 |
2,960.83 |
2,959.86 |
2,960.83 |
0.0K |
| 14:31 |
2,961.61 |
2,962.06 |
2,961.60 |
2,962.06 |
0.0K |
| 14:32 |
2,962.87 |
2,962.96 |
2,962.33 |
2,962.96 |
0.0K |
| 14:33 |
2,962.98 |
2,963.77 |
2,962.98 |
2,963.77 |
0.0K |
| 14:34 |
2,963.54 |
2,963.54 |
2,962.72 |
2,962.72 |
0.0K |
| 14:35 |
2,962.70 |
2,962.72 |
2,962.47 |
2,962.72 |
0.0K |
| 14:36 |
2,963.21 |
2,964.71 |
2,963.21 |
2,964.71 |
0.0K |
| 14:37 |
2,964.41 |
2,965.09 |
2,964.20 |
2,965.09 |
0.0K |
| 14:38 |
2,964.98 |
2,965.66 |
2,964.95 |
2,965.66 |
0.0K |
| 14:39 |
2,965.74 |
2,966.31 |
2,965.74 |
2,965.94 |
0.0K |
| 14:40 |
2,965.58 |
2,965.71 |
2,965.16 |
2,965.16 |
0.0K |
| 14:41 |
2,965.33 |
2,966.08 |
2,965.33 |
2,966.08 |
0.0K |
| 14:42 |
2,966.00 |
2,966.70 |
2,966.00 |
2,966.63 |
0.0K |
| 14:43 |
2,966.39 |
2,966.77 |
2,966.39 |
2,966.77 |
0.0K |
| 14:44 |
2,967.28 |
2,967.28 |
2,966.66 |
2,966.66 |
0.0K |
| 14:45 |
2,966.67 |
2,966.67 |
2,966.45 |
2,966.62 |
0.0K |
| 14:46 |
2,966.51 |
2,966.73 |
2,966.36 |
2,966.41 |
0.0K |
| 14:47 |
2,966.52 |
2,967.09 |
2,966.40 |
2,966.40 |
0.0K |
| 14:48 |
2,966.67 |
2,967.95 |
2,966.67 |
2,967.95 |
0.0K |
| 14:49 |
2,967.84 |
2,967.84 |
2,967.69 |
2,967.80 |
0.0K |
| 14:50 |
2,967.79 |
2,968.32 |
2,967.40 |
2,968.32 |
0.0K |
| 14:51 |
2,968.14 |
2,968.58 |
2,968.11 |
2,968.58 |
0.0K |
| 14:52 |
2,968.65 |
2,968.65 |
2,968.21 |
2,968.21 |
0.0K |
| 14:53 |
2,968.15 |
2,968.15 |
2,966.42 |
2,966.42 |
0.0K |
| 14:54 |
2,966.67 |
2,968.27 |
2,966.67 |
2,967.77 |
0.0K |
| 14:55 |
2,967.59 |
2,968.01 |
2,967.59 |
2,968.01 |
0.0K |
| 14:56 |
2,968.01 |
2,968.12 |
2,967.96 |
2,968.12 |
0.0K |
| 14:57 |
2,968.61 |
2,968.86 |
2,968.30 |
2,968.65 |
0.0K |
| 14:58 |
2,968.20 |
2,968.20 |
2,967.31 |
2,967.31 |
0.0K |
| 14:59 |
2,967.26 |
2,968.83 |
2,967.26 |
2,968.83 |
0.0K |
| 15:00 |
2,968.76 |
2,969.61 |
2,968.76 |
2,969.61 |
0.0K |
| 15:01 |
2,969.42 |
2,969.42 |
2,968.41 |
2,968.91 |
0.0K |
| 15:02 |
2,968.91 |
2,969.59 |
2,968.91 |
2,969.59 |
0.0K |
| 15:03 |
2,970.33 |
2,970.63 |
2,970.22 |
2,970.63 |
0.0K |
| 15:04 |
2,970.22 |
2,971.35 |
2,970.08 |
2,971.35 |
0.0K |
| 15:05 |
2,971.31 |
2,971.31 |
2,970.85 |
2,971.31 |
0.0K |
| 15:06 |
2,971.49 |
2,971.58 |
2,971.34 |
2,971.49 |
0.0K |
| 15:07 |
2,971.62 |
2,971.62 |
2,971.06 |
2,971.06 |
0.0K |
| 15:08 |
2,971.01 |
2,972.17 |
2,971.01 |
2,972.17 |
0.0K |
| 15:09 |
2,972.39 |
2,972.39 |
2,971.84 |
2,971.84 |
0.0K |
| 15:10 |
2,971.92 |
2,972.09 |
2,971.49 |
2,972.06 |
0.0K |
| 15:11 |
2,972.10 |
2,972.10 |
2,970.78 |
2,970.81 |
0.0K |
| 15:12 |
2,971.04 |
2,971.04 |
2,970.16 |
2,970.16 |
0.0K |
| 15:13 |
2,970.14 |
2,971.12 |
2,970.14 |
2,971.12 |
0.0K |
| 15:14 |
2,971.04 |
2,971.04 |
2,970.37 |
2,970.46 |
0.0K |
| 15:15 |
2,970.71 |
2,971.22 |
2,970.71 |
2,971.22 |
0.0K |
| 15:16 |
2,971.02 |
2,971.25 |
2,970.76 |
2,971.10 |
0.0K |
| 15:17 |
2,971.16 |
2,971.16 |
2,970.64 |
2,970.74 |
0.0K |
| 15:18 |
2,970.63 |
2,970.63 |
2,969.86 |
2,970.01 |
0.0K |
| 15:19 |
2,970.30 |
2,970.55 |
2,970.05 |
2,970.05 |
0.0K |
| 15:20 |
2,969.76 |
2,969.76 |
2,969.42 |
2,969.64 |
0.0K |
| 15:21 |
2,969.90 |
2,969.90 |
2,968.27 |
2,968.27 |
0.0K |
| 15:22 |
2,968.25 |
2,968.57 |
2,968.18 |
2,968.18 |
0.0K |
| 15:23 |
2,967.90 |
2,968.55 |
2,967.90 |
2,968.55 |
0.0K |
| 15:24 |
2,968.69 |
2,968.75 |
2,968.29 |
2,968.75 |
0.0K |
| 15:25 |
2,969.03 |
2,969.76 |
2,969.03 |
2,969.76 |
0.0K |
| 15:26 |
2,970.14 |
2,970.35 |
2,970.07 |
2,970.09 |
0.0K |
| 15:27 |
2,970.20 |
2,971.47 |
2,970.20 |
2,971.47 |
0.0K |
| 15:28 |
2,971.94 |
2,972.91 |
2,971.94 |
2,972.91 |
0.0K |
| 15:29 |
2,972.72 |
2,973.26 |
2,972.70 |
2,973.24 |
0.0K |
| 15:30 |
2,973.35 |
2,973.35 |
2,971.90 |
2,971.90 |
0.0K |
| 15:31 |
2,971.90 |
2,972.32 |
2,971.39 |
2,972.32 |
0.0K |
| 15:32 |
2,972.29 |
2,972.64 |
2,972.16 |
2,972.16 |
0.0K |
| 15:33 |
2,972.47 |
2,972.99 |
2,972.47 |
2,972.99 |
0.0K |
| 15:34 |
2,972.84 |
2,972.84 |
2,970.38 |
2,970.38 |
0.0K |
| 15:35 |
2,969.66 |
2,969.66 |
2,969.02 |
2,969.02 |
0.0K |
| 15:36 |
2,968.20 |
2,969.85 |
2,968.20 |
2,969.85 |
0.0K |
| 15:37 |
2,969.86 |
2,970.62 |
2,969.86 |
2,970.62 |
0.0K |
| 15:38 |
2,970.31 |
2,970.54 |
2,969.79 |
2,970.50 |
0.0K |
| 15:39 |
2,970.82 |
2,972.08 |
2,970.82 |
2,971.56 |
0.0K |
| 15:40 |
2,971.63 |
2,973.14 |
2,971.63 |
2,973.14 |
0.0K |
| 15:41 |
2,973.81 |
2,973.81 |
2,972.76 |
2,972.78 |
0.0K |
| 15:42 |
2,973.76 |
2,973.83 |
2,973.44 |
2,973.83 |
0.0K |
| 15:43 |
2,973.61 |
2,974.64 |
2,973.61 |
2,974.64 |
0.0K |
| 15:44 |
2,974.44 |
2,974.53 |
2,973.88 |
2,973.88 |
0.0K |
| 15:45 |
2,973.98 |
2,974.00 |
2,973.34 |
2,974.00 |
0.0K |
| 15:46 |
2,974.09 |
2,974.70 |
2,974.09 |
2,974.70 |
0.0K |
| 15:47 |
2,974.77 |
2,975.37 |
2,974.55 |
2,975.37 |
0.0K |
| 15:48 |
2,975.53 |
2,976.40 |
2,975.53 |
2,976.05 |
0.0K |
| 15:49 |
2,976.13 |
2,976.45 |
2,975.83 |
2,976.45 |
0.0K |
| 15:50 |
2,976.72 |
2,978.95 |
2,976.72 |
2,978.65 |
0.0K |
| 15:51 |
2,978.77 |
2,978.85 |
2,978.00 |
2,978.85 |
0.0K |
| 15:52 |
2,978.22 |
2,979.00 |
2,978.22 |
2,978.66 |
0.0K |
| 15:53 |
2,978.77 |
2,981.20 |
2,978.77 |
2,981.20 |
0.0K |
| 15:54 |
2,980.78 |
2,982.22 |
2,980.64 |
2,982.22 |
0.0K |
| 15:55 |
2,982.32 |
2,985.03 |
2,982.32 |
2,985.03 |
0.0K |
| 15:56 |
2,984.96 |
2,985.64 |
2,984.96 |
2,985.07 |
0.0K |
| 15:57 |
2,984.91 |
2,985.25 |
2,984.87 |
2,985.25 |
0.0K |
| 15:58 |
2,985.22 |
2,986.48 |
2,985.22 |
2,986.48 |
0.0K |
| 15:59 |
2,986.95 |
2,987.81 |
2,986.63 |
2,986.63 |
0.0K |
| 16:00 |
2,985.82 |
2,986.43 |
2,985.82 |
2,986.43 |
0.0K |
| 16:01 |
2,986.34 |
2,986.40 |
2,986.34 |
2,986.39 |
0.0K |
| 16:02 |
2,986.40 |
2,986.45 |
2,986.40 |
2,986.45 |
0.0K |
| 16:03 |
2,986.39 |
2,986.41 |
2,986.29 |
2,986.29 |
0.0K |
| 16:04 |
2,986.37 |
2,986.39 |
2,986.32 |
2,986.39 |
0.0K |
| 16:05 |
2,986.43 |
2,986.43 |
2,986.29 |
2,986.29 |
0.0K |
| 16:06 |
2,986.29 |
2,986.29 |
2,986.26 |
2,986.26 |
0.0K |
| 16:07 |
2,986.29 |
2,986.29 |
2,986.26 |
2,986.26 |
0.0K |
| 16:08 |
2,986.24 |
2,986.33 |
2,986.18 |
2,986.33 |
0.0K |
| 16:09 |
2,986.35 |
2,986.35 |
2,986.20 |
2,986.20 |
0.0K |
| 16:10 |
2,986.15 |
2,986.21 |
2,986.15 |
2,986.15 |
0.0K |
| 16:11 |
2,986.17 |
2,986.17 |
2,986.03 |
2,986.04 |
0.0K |
| 16:12 |
2,986.05 |
2,986.05 |
2,986.03 |
2,986.04 |
0.0K |
| 16:13 |
2,986.02 |
2,986.02 |
2,985.84 |
2,985.84 |
0.0K |
| 16:14 |
2,985.78 |
2,985.87 |
2,985.78 |
2,985.87 |
0.0K |
| 16:15 |
2,985.87 |
2,985.87 |
2,985.87 |
2,985.87 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|