| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,991.52 |
2,993.24 |
2,991.52 |
2,993.24 |
0.0K |
| 09:32 |
2,993.37 |
2,994.83 |
2,993.37 |
2,994.83 |
0.0K |
| 09:33 |
2,994.94 |
2,995.67 |
2,994.70 |
2,994.70 |
0.0K |
| 09:34 |
2,994.22 |
2,994.74 |
2,994.22 |
2,994.45 |
0.0K |
| 09:35 |
2,994.43 |
2,994.55 |
2,994.02 |
2,994.17 |
0.0K |
| 09:36 |
2,993.88 |
2,993.88 |
2,992.93 |
2,993.80 |
0.0K |
| 09:37 |
2,994.57 |
2,994.57 |
2,993.63 |
2,993.63 |
0.0K |
| 09:38 |
2,993.31 |
2,993.31 |
2,991.64 |
2,991.64 |
0.0K |
| 09:39 |
2,991.66 |
2,991.66 |
2,990.90 |
2,990.90 |
0.0K |
| 09:40 |
2,991.15 |
2,991.77 |
2,991.08 |
2,991.08 |
0.0K |
| 09:41 |
2,990.75 |
2,990.79 |
2,990.54 |
2,990.79 |
0.0K |
| 09:42 |
2,991.51 |
2,991.51 |
2,991.01 |
2,991.01 |
0.0K |
| 09:43 |
2,990.45 |
2,990.45 |
2,989.55 |
2,989.67 |
0.0K |
| 09:44 |
2,989.36 |
2,989.43 |
2,989.23 |
2,989.39 |
0.0K |
| 09:45 |
2,989.39 |
2,989.41 |
2,988.57 |
2,988.67 |
0.0K |
| 09:46 |
2,988.94 |
2,990.29 |
2,988.94 |
2,990.29 |
0.0K |
| 09:47 |
2,990.29 |
2,991.44 |
2,990.29 |
2,991.44 |
0.0K |
| 09:48 |
2,991.34 |
2,991.34 |
2,990.47 |
2,990.47 |
0.0K |
| 09:49 |
2,989.96 |
2,989.96 |
2,987.40 |
2,987.40 |
0.0K |
| 09:50 |
2,987.71 |
2,987.71 |
2,987.14 |
2,987.14 |
0.0K |
| 09:51 |
2,987.17 |
2,987.53 |
2,986.54 |
2,987.15 |
0.0K |
| 09:52 |
2,987.84 |
2,987.91 |
2,986.73 |
2,986.89 |
0.0K |
| 09:53 |
2,987.22 |
2,987.22 |
2,986.41 |
2,986.41 |
0.0K |
| 09:54 |
2,987.08 |
2,987.78 |
2,987.05 |
2,987.52 |
0.0K |
| 09:55 |
2,987.13 |
2,987.13 |
2,985.94 |
2,985.94 |
0.0K |
| 09:56 |
2,985.94 |
2,986.09 |
2,984.47 |
2,984.47 |
0.0K |
| 09:57 |
2,984.08 |
2,984.08 |
2,983.01 |
2,983.01 |
0.0K |
| 09:58 |
2,982.78 |
2,983.76 |
2,982.78 |
2,983.76 |
0.0K |
| 09:59 |
2,984.06 |
2,984.06 |
2,983.28 |
2,983.28 |
0.0K |
| 10:00 |
2,982.34 |
2,982.34 |
2,978.14 |
2,978.97 |
0.0K |
| 10:01 |
2,980.56 |
2,981.93 |
2,980.32 |
2,981.93 |
0.0K |
| 10:02 |
2,980.16 |
2,980.16 |
2,979.46 |
2,979.53 |
0.0K |
| 10:03 |
2,980.08 |
2,981.02 |
2,980.08 |
2,980.58 |
0.0K |
| 10:04 |
2,981.87 |
2,981.96 |
2,981.29 |
2,981.96 |
0.0K |
| 10:05 |
2,982.62 |
2,982.62 |
2,982.22 |
2,982.46 |
0.0K |
| 10:06 |
2,982.47 |
2,983.01 |
2,982.20 |
2,982.20 |
0.0K |
| 10:07 |
2,982.12 |
2,984.42 |
2,982.12 |
2,984.42 |
0.0K |
| 10:08 |
2,983.60 |
2,983.60 |
2,982.34 |
2,982.34 |
0.0K |
| 10:09 |
2,981.66 |
2,981.66 |
2,980.33 |
2,980.74 |
0.0K |
| 10:10 |
2,980.67 |
2,981.33 |
2,980.04 |
2,981.33 |
0.0K |
| 10:11 |
2,982.06 |
2,983.23 |
2,981.90 |
2,983.23 |
0.0K |
| 10:12 |
2,983.02 |
2,983.55 |
2,982.75 |
2,982.75 |
0.0K |
| 10:13 |
2,982.69 |
2,982.69 |
2,981.43 |
2,981.84 |
0.0K |
| 10:14 |
2,981.91 |
2,981.91 |
2,981.05 |
2,981.29 |
0.0K |
| 10:15 |
2,980.46 |
2,980.56 |
2,979.72 |
2,980.56 |
0.0K |
| 10:16 |
2,980.24 |
2,980.32 |
2,980.02 |
2,980.02 |
0.0K |
| 10:17 |
2,980.51 |
2,981.50 |
2,980.51 |
2,980.93 |
0.0K |
| 10:18 |
2,980.90 |
2,981.55 |
2,980.90 |
2,981.03 |
0.0K |
| 10:19 |
2,980.60 |
2,980.60 |
2,980.23 |
2,980.38 |
0.0K |
| 10:20 |
2,980.99 |
2,982.60 |
2,980.99 |
2,982.60 |
0.0K |
| 10:21 |
2,982.55 |
2,983.22 |
2,982.42 |
2,983.22 |
0.0K |
| 10:22 |
2,983.82 |
2,984.99 |
2,983.72 |
2,984.99 |
0.0K |
| 10:23 |
2,984.77 |
2,986.14 |
2,984.77 |
2,986.14 |
0.0K |
| 10:24 |
2,985.50 |
2,985.62 |
2,985.10 |
2,985.10 |
0.0K |
| 10:25 |
2,984.62 |
2,984.73 |
2,984.54 |
2,984.67 |
0.0K |
| 10:26 |
2,984.61 |
2,984.85 |
2,984.50 |
2,984.50 |
0.0K |
| 10:27 |
2,984.76 |
2,985.91 |
2,984.76 |
2,985.89 |
0.0K |
| 10:28 |
2,986.03 |
2,986.14 |
2,985.54 |
2,985.54 |
0.0K |
| 10:29 |
2,985.97 |
2,986.03 |
2,985.81 |
2,985.81 |
0.0K |
| 10:30 |
2,986.64 |
2,988.17 |
2,986.64 |
2,987.44 |
0.0K |
| 10:31 |
2,987.31 |
2,987.32 |
2,986.34 |
2,986.34 |
0.0K |
| 10:32 |
2,986.61 |
2,987.14 |
2,986.60 |
2,986.91 |
0.0K |
| 10:33 |
2,986.80 |
2,986.80 |
2,986.39 |
2,986.39 |
0.0K |
| 10:34 |
2,986.28 |
2,986.31 |
2,985.92 |
2,986.31 |
0.0K |
| 10:35 |
2,986.98 |
2,986.98 |
2,985.76 |
2,985.76 |
0.0K |
| 10:36 |
2,986.26 |
2,986.57 |
2,985.81 |
2,986.57 |
0.0K |
| 10:37 |
2,986.59 |
2,986.59 |
2,983.55 |
2,983.55 |
0.0K |
| 10:38 |
2,983.68 |
2,984.38 |
2,983.68 |
2,983.99 |
0.0K |
| 10:39 |
2,984.55 |
2,986.19 |
2,984.55 |
2,986.19 |
0.0K |
| 10:40 |
2,986.03 |
2,986.03 |
2,985.02 |
2,985.65 |
0.0K |
| 10:41 |
2,986.01 |
2,986.69 |
2,986.01 |
2,986.69 |
0.0K |
| 10:42 |
2,986.80 |
2,987.58 |
2,986.80 |
2,987.58 |
0.0K |
| 10:43 |
2,987.66 |
2,988.42 |
2,987.62 |
2,988.34 |
0.0K |
| 10:44 |
2,988.57 |
2,989.46 |
2,988.57 |
2,989.46 |
0.0K |
| 10:45 |
2,989.77 |
2,989.77 |
2,988.93 |
2,988.93 |
0.0K |
| 10:46 |
2,988.92 |
2,988.92 |
2,987.34 |
2,987.34 |
0.0K |
| 10:47 |
2,987.03 |
2,987.03 |
2,986.29 |
2,986.62 |
0.0K |
| 10:48 |
2,986.54 |
2,986.54 |
2,985.10 |
2,985.10 |
0.0K |
| 10:49 |
2,985.03 |
2,985.10 |
2,984.62 |
2,985.10 |
0.0K |
| 10:50 |
2,985.01 |
2,985.63 |
2,984.88 |
2,984.88 |
0.0K |
| 10:51 |
2,985.14 |
2,986.23 |
2,985.14 |
2,986.23 |
0.0K |
| 10:52 |
2,986.19 |
2,986.37 |
2,985.68 |
2,986.37 |
0.0K |
| 10:53 |
2,985.91 |
2,986.84 |
2,985.91 |
2,986.84 |
0.0K |
| 10:54 |
2,986.85 |
2,986.85 |
2,986.66 |
2,986.77 |
0.0K |
| 10:55 |
2,986.65 |
2,986.65 |
2,985.36 |
2,986.00 |
0.0K |
| 10:56 |
2,985.62 |
2,985.62 |
2,985.10 |
2,985.10 |
0.0K |
| 10:57 |
2,985.23 |
2,985.23 |
2,983.76 |
2,983.76 |
0.0K |
| 10:58 |
2,983.11 |
2,983.17 |
2,982.57 |
2,983.17 |
0.0K |
| 10:59 |
2,983.35 |
2,983.50 |
2,981.99 |
2,981.99 |
0.0K |
| 11:00 |
2,982.25 |
2,984.41 |
2,982.25 |
2,984.41 |
0.0K |
| 11:01 |
2,984.01 |
2,984.72 |
2,983.93 |
2,983.93 |
0.0K |
| 11:02 |
2,984.01 |
2,984.46 |
2,983.97 |
2,984.46 |
0.0K |
| 11:03 |
2,984.21 |
2,984.38 |
2,983.93 |
2,984.38 |
0.0K |
| 11:04 |
2,984.53 |
2,984.53 |
2,983.50 |
2,984.00 |
0.0K |
| 11:05 |
2,984.10 |
2,984.56 |
2,984.10 |
2,984.36 |
0.0K |
| 11:06 |
2,984.84 |
2,985.52 |
2,984.58 |
2,984.69 |
0.0K |
| 11:07 |
2,984.31 |
2,984.39 |
2,983.74 |
2,983.74 |
0.0K |
| 11:08 |
2,983.86 |
2,983.94 |
2,983.72 |
2,983.94 |
0.0K |
| 11:09 |
2,983.95 |
2,984.17 |
2,983.52 |
2,983.52 |
0.0K |
| 11:10 |
2,983.57 |
2,984.76 |
2,983.57 |
2,984.76 |
0.0K |
| 11:11 |
2,985.07 |
2,985.07 |
2,983.45 |
2,983.45 |
0.0K |
| 11:12 |
2,983.19 |
2,983.19 |
2,982.33 |
2,983.17 |
0.0K |
| 11:13 |
2,983.31 |
2,984.79 |
2,983.31 |
2,984.79 |
0.0K |
| 11:14 |
2,985.06 |
2,985.06 |
2,984.62 |
2,984.83 |
0.0K |
| 11:15 |
2,984.69 |
2,984.79 |
2,984.36 |
2,984.36 |
0.0K |
| 11:16 |
2,983.80 |
2,984.06 |
2,983.80 |
2,983.96 |
0.0K |
| 11:17 |
2,984.42 |
2,985.56 |
2,984.42 |
2,985.55 |
0.0K |
| 11:18 |
2,985.04 |
2,985.12 |
2,984.51 |
2,985.12 |
0.0K |
| 11:19 |
2,985.27 |
2,985.50 |
2,985.27 |
2,985.38 |
0.0K |
| 11:20 |
2,985.71 |
2,985.96 |
2,985.70 |
2,985.88 |
0.0K |
| 11:21 |
2,985.61 |
2,986.62 |
2,985.61 |
2,986.62 |
0.0K |
| 11:22 |
2,987.35 |
2,987.84 |
2,987.35 |
2,987.49 |
0.0K |
| 11:23 |
2,987.56 |
2,987.56 |
2,987.45 |
2,987.46 |
0.0K |
| 11:24 |
2,987.81 |
2,988.01 |
2,987.81 |
2,987.98 |
0.0K |
| 11:25 |
2,987.94 |
2,987.94 |
2,986.01 |
2,986.01 |
0.0K |
| 11:26 |
2,985.40 |
2,985.40 |
2,984.85 |
2,985.34 |
0.0K |
| 11:27 |
2,985.36 |
2,985.36 |
2,984.53 |
2,984.53 |
0.0K |
| 11:28 |
2,984.27 |
2,984.27 |
2,982.99 |
2,983.04 |
0.0K |
| 11:29 |
2,982.88 |
2,982.95 |
2,982.77 |
2,982.77 |
0.0K |
| 11:30 |
2,982.32 |
2,982.32 |
2,982.10 |
2,982.23 |
0.0K |
| 11:31 |
2,982.79 |
2,982.79 |
2,982.54 |
2,982.54 |
0.0K |
| 11:32 |
2,982.95 |
2,982.95 |
2,982.37 |
2,982.75 |
0.0K |
| 11:33 |
2,982.69 |
2,982.69 |
2,982.10 |
2,982.58 |
0.0K |
| 11:34 |
2,982.61 |
2,982.76 |
2,981.96 |
2,981.96 |
0.0K |
| 11:35 |
2,981.87 |
2,982.30 |
2,981.80 |
2,982.30 |
0.0K |
| 11:36 |
2,982.71 |
2,982.71 |
2,981.52 |
2,981.52 |
0.0K |
| 11:37 |
2,981.42 |
2,981.42 |
2,980.06 |
2,980.06 |
0.0K |
| 11:38 |
2,980.45 |
2,980.76 |
2,979.99 |
2,979.99 |
0.0K |
| 11:39 |
2,980.19 |
2,980.19 |
2,979.77 |
2,980.16 |
0.0K |
| 11:40 |
2,980.05 |
2,980.07 |
2,979.53 |
2,979.53 |
0.0K |
| 11:41 |
2,979.29 |
2,979.39 |
2,979.16 |
2,979.39 |
0.0K |
| 11:42 |
2,979.93 |
2,979.93 |
2,979.54 |
2,979.90 |
0.0K |
| 11:43 |
2,980.17 |
2,980.17 |
2,979.01 |
2,979.01 |
0.0K |
| 11:44 |
2,978.98 |
2,978.98 |
2,978.62 |
2,978.75 |
0.0K |
| 11:45 |
2,978.83 |
2,979.38 |
2,978.83 |
2,979.38 |
0.0K |
| 11:46 |
2,979.51 |
2,979.92 |
2,979.51 |
2,979.92 |
0.0K |
| 11:47 |
2,979.86 |
2,980.32 |
2,979.86 |
2,980.03 |
0.0K |
| 11:48 |
2,980.52 |
2,981.11 |
2,980.52 |
2,981.11 |
0.0K |
| 11:49 |
2,981.98 |
2,982.66 |
2,981.98 |
2,982.66 |
0.0K |
| 11:50 |
2,982.68 |
2,983.91 |
2,982.68 |
2,983.51 |
0.0K |
| 11:51 |
2,983.67 |
2,984.07 |
2,983.67 |
2,983.97 |
0.0K |
| 11:52 |
2,983.49 |
2,984.05 |
2,983.49 |
2,984.05 |
0.0K |
| 11:53 |
2,983.99 |
2,984.21 |
2,983.79 |
2,984.21 |
0.0K |
| 11:54 |
2,984.24 |
2,984.58 |
2,984.15 |
2,984.15 |
0.0K |
| 11:55 |
2,984.01 |
2,984.46 |
2,984.01 |
2,984.04 |
0.0K |
| 11:56 |
2,983.93 |
2,984.97 |
2,983.93 |
2,984.97 |
0.0K |
| 11:57 |
2,984.77 |
2,984.81 |
2,984.63 |
2,984.72 |
0.0K |
| 11:58 |
2,984.90 |
2,984.90 |
2,984.30 |
2,984.31 |
0.0K |
| 11:59 |
2,984.38 |
2,984.74 |
2,984.38 |
2,984.72 |
0.0K |
| 12:00 |
2,984.21 |
2,984.21 |
2,983.55 |
2,983.55 |
0.0K |
| 12:01 |
2,983.90 |
2,983.90 |
2,983.40 |
2,983.40 |
0.0K |
| 12:02 |
2,983.49 |
2,983.92 |
2,983.21 |
2,983.92 |
0.0K |
| 12:03 |
2,984.10 |
2,984.10 |
2,983.77 |
2,983.80 |
0.0K |
| 12:04 |
2,983.96 |
2,984.40 |
2,983.96 |
2,984.16 |
0.0K |
| 12:05 |
2,984.15 |
2,984.60 |
2,983.95 |
2,984.60 |
0.0K |
| 12:06 |
2,984.86 |
2,984.95 |
2,984.77 |
2,984.81 |
0.0K |
| 12:07 |
2,984.82 |
2,985.48 |
2,984.82 |
2,985.48 |
0.0K |
| 12:08 |
2,985.66 |
2,985.66 |
2,985.47 |
2,985.47 |
0.0K |
| 12:09 |
2,985.51 |
2,985.51 |
2,984.57 |
2,984.57 |
0.0K |
| 12:10 |
2,984.55 |
2,985.33 |
2,984.55 |
2,985.33 |
0.0K |
| 12:11 |
2,985.41 |
2,985.41 |
2,985.04 |
2,985.18 |
0.0K |
| 12:12 |
2,985.34 |
2,985.76 |
2,985.31 |
2,985.57 |
0.0K |
| 12:13 |
2,985.15 |
2,985.35 |
2,984.93 |
2,985.35 |
0.0K |
| 12:14 |
2,985.67 |
2,986.21 |
2,985.67 |
2,986.05 |
0.0K |
| 12:15 |
2,985.79 |
2,985.79 |
2,985.01 |
2,985.01 |
0.0K |
| 12:16 |
2,985.16 |
2,986.43 |
2,985.16 |
2,986.43 |
0.0K |
| 12:17 |
2,986.32 |
2,986.75 |
2,986.32 |
2,986.74 |
0.0K |
| 12:18 |
2,986.76 |
2,986.90 |
2,986.68 |
2,986.68 |
0.0K |
| 12:19 |
2,986.52 |
2,986.69 |
2,986.52 |
2,986.69 |
0.0K |
| 12:20 |
2,986.72 |
2,986.95 |
2,986.72 |
2,986.95 |
0.0K |
| 12:21 |
2,986.88 |
2,986.88 |
2,986.54 |
2,986.67 |
0.0K |
| 12:22 |
2,986.37 |
2,986.97 |
2,986.37 |
2,986.97 |
0.0K |
| 12:23 |
2,987.13 |
2,987.14 |
2,986.93 |
2,987.14 |
0.0K |
| 12:24 |
2,987.17 |
2,987.17 |
2,986.65 |
2,986.65 |
0.0K |
| 12:25 |
2,986.83 |
2,987.05 |
2,986.83 |
2,986.86 |
0.0K |
| 12:26 |
2,986.90 |
2,986.90 |
2,986.14 |
2,986.14 |
0.0K |
| 12:27 |
2,985.99 |
2,985.99 |
2,985.84 |
2,985.98 |
0.0K |
| 12:28 |
2,985.72 |
2,986.57 |
2,985.72 |
2,986.41 |
0.0K |
| 12:29 |
2,986.45 |
2,986.45 |
2,986.17 |
2,986.17 |
0.0K |
| 12:30 |
2,986.22 |
2,986.22 |
2,985.66 |
2,985.66 |
0.0K |
| 12:31 |
2,985.69 |
2,986.54 |
2,985.69 |
2,986.28 |
0.0K |
| 12:32 |
2,986.32 |
2,986.35 |
2,986.13 |
2,986.13 |
0.0K |
| 12:33 |
2,986.36 |
2,986.44 |
2,986.15 |
2,986.15 |
0.0K |
| 12:34 |
2,986.01 |
2,986.01 |
2,985.19 |
2,985.19 |
0.0K |
| 12:35 |
2,985.15 |
2,985.41 |
2,984.96 |
2,984.96 |
0.0K |
| 12:36 |
2,985.29 |
2,985.34 |
2,985.07 |
2,985.07 |
0.0K |
| 12:37 |
2,985.03 |
2,985.03 |
2,984.56 |
2,984.72 |
0.0K |
| 12:38 |
2,985.01 |
2,985.28 |
2,984.92 |
2,985.28 |
0.0K |
| 12:39 |
2,985.36 |
2,986.07 |
2,985.36 |
2,986.07 |
0.0K |
| 12:40 |
2,985.98 |
2,986.10 |
2,985.85 |
2,986.01 |
0.0K |
| 12:41 |
2,985.99 |
2,986.30 |
2,985.99 |
2,986.18 |
0.0K |
| 12:42 |
2,986.14 |
2,987.00 |
2,986.14 |
2,987.00 |
0.0K |
| 12:43 |
2,987.04 |
2,987.04 |
2,986.87 |
2,986.89 |
0.0K |
| 12:44 |
2,986.67 |
2,986.67 |
2,985.99 |
2,985.99 |
0.0K |
| 12:45 |
2,985.80 |
2,985.80 |
2,985.10 |
2,985.10 |
0.0K |
| 12:46 |
2,984.98 |
2,984.98 |
2,984.37 |
2,984.37 |
0.0K |
| 12:47 |
2,984.19 |
2,984.40 |
2,983.63 |
2,983.63 |
0.0K |
| 12:48 |
2,983.69 |
2,984.77 |
2,983.69 |
2,984.77 |
0.0K |
| 12:49 |
2,984.77 |
2,985.18 |
2,984.76 |
2,984.78 |
0.0K |
| 12:50 |
2,984.74 |
2,984.74 |
2,984.54 |
2,984.59 |
0.0K |
| 12:51 |
2,984.51 |
2,984.51 |
2,984.31 |
2,984.33 |
0.0K |
| 12:52 |
2,984.38 |
2,984.60 |
2,984.38 |
2,984.60 |
0.0K |
| 12:53 |
2,984.34 |
2,984.34 |
2,983.39 |
2,983.39 |
0.0K |
| 12:54 |
2,983.20 |
2,983.20 |
2,982.30 |
2,982.30 |
0.0K |
| 12:55 |
2,982.16 |
2,982.29 |
2,981.59 |
2,981.59 |
0.0K |
| 12:56 |
2,981.71 |
2,981.71 |
2,980.60 |
2,980.60 |
0.0K |
| 12:57 |
2,980.04 |
2,980.19 |
2,979.71 |
2,979.71 |
0.0K |
| 12:58 |
2,979.72 |
2,979.97 |
2,979.49 |
2,979.97 |
0.0K |
| 12:59 |
2,980.01 |
2,980.91 |
2,980.01 |
2,980.91 |
0.0K |
| 13:00 |
2,980.96 |
2,981.01 |
2,979.89 |
2,979.89 |
0.0K |
| 13:01 |
2,979.70 |
2,979.89 |
2,979.48 |
2,979.89 |
0.0K |
| 13:02 |
2,979.89 |
2,979.89 |
2,979.52 |
2,979.52 |
0.0K |
| 13:03 |
2,979.47 |
2,979.54 |
2,979.23 |
2,979.28 |
0.0K |
| 13:04 |
2,979.87 |
2,979.87 |
2,979.29 |
2,979.51 |
0.0K |
| 13:05 |
2,979.27 |
2,979.27 |
2,977.46 |
2,977.46 |
0.0K |
| 13:06 |
2,977.02 |
2,977.03 |
2,976.19 |
2,976.19 |
0.0K |
| 13:07 |
2,976.14 |
2,976.14 |
2,974.85 |
2,974.85 |
0.0K |
| 13:08 |
2,975.06 |
2,975.06 |
2,974.73 |
2,974.80 |
0.0K |
| 13:09 |
2,975.05 |
2,975.07 |
2,974.70 |
2,975.07 |
0.0K |
| 13:10 |
2,974.83 |
2,974.83 |
2,973.51 |
2,973.83 |
0.0K |
| 13:11 |
2,974.21 |
2,974.21 |
2,973.50 |
2,973.81 |
0.0K |
| 13:12 |
2,974.28 |
2,974.59 |
2,974.28 |
2,974.59 |
0.0K |
| 13:13 |
2,973.88 |
2,973.88 |
2,972.87 |
2,972.87 |
0.0K |
| 13:14 |
2,972.58 |
2,972.74 |
2,972.32 |
2,972.74 |
0.0K |
| 13:15 |
2,972.61 |
2,974.11 |
2,972.52 |
2,974.11 |
0.0K |
| 13:16 |
2,973.87 |
2,973.94 |
2,973.57 |
2,973.94 |
0.0K |
| 13:17 |
2,973.99 |
2,973.99 |
2,973.70 |
2,973.70 |
0.0K |
| 13:18 |
2,973.89 |
2,974.21 |
2,973.30 |
2,974.21 |
0.0K |
| 13:19 |
2,974.69 |
2,974.69 |
2,973.80 |
2,973.80 |
0.0K |
| 13:20 |
2,973.91 |
2,973.91 |
2,973.44 |
2,973.53 |
0.0K |
| 13:21 |
2,973.59 |
2,973.59 |
2,973.03 |
2,973.25 |
0.0K |
| 13:22 |
2,973.05 |
2,973.38 |
2,973.05 |
2,973.23 |
0.0K |
| 13:23 |
2,973.27 |
2,973.27 |
2,972.95 |
2,972.95 |
0.0K |
| 13:24 |
2,973.15 |
2,974.79 |
2,973.15 |
2,974.79 |
0.0K |
| 13:25 |
2,974.95 |
2,974.95 |
2,973.64 |
2,973.64 |
0.0K |
| 13:26 |
2,973.70 |
2,973.70 |
2,973.24 |
2,973.33 |
0.0K |
| 13:27 |
2,973.22 |
2,973.22 |
2,971.14 |
2,971.14 |
0.0K |
| 13:28 |
2,971.00 |
2,971.00 |
2,969.73 |
2,969.73 |
0.0K |
| 13:29 |
2,968.78 |
2,968.86 |
2,968.11 |
2,968.86 |
0.0K |
| 13:30 |
2,968.63 |
2,969.52 |
2,968.63 |
2,969.52 |
0.0K |
| 13:31 |
2,970.28 |
2,970.28 |
2,969.89 |
2,970.03 |
0.0K |
| 13:32 |
2,969.76 |
2,969.76 |
2,968.63 |
2,968.63 |
0.0K |
| 13:33 |
2,967.42 |
2,968.36 |
2,967.42 |
2,968.36 |
0.0K |
| 13:34 |
2,968.47 |
2,968.47 |
2,967.89 |
2,967.90 |
0.0K |
| 13:35 |
2,967.90 |
2,968.90 |
2,967.90 |
2,968.90 |
0.0K |
| 13:36 |
2,969.14 |
2,969.14 |
2,968.48 |
2,968.48 |
0.0K |
| 13:37 |
2,968.29 |
2,968.62 |
2,968.29 |
2,968.57 |
0.0K |
| 13:38 |
2,968.39 |
2,968.52 |
2,967.40 |
2,967.40 |
0.0K |
| 13:39 |
2,967.61 |
2,967.61 |
2,967.16 |
2,967.38 |
0.0K |
| 13:40 |
2,967.73 |
2,968.31 |
2,967.73 |
2,968.28 |
0.0K |
| 13:41 |
2,968.19 |
2,969.66 |
2,968.19 |
2,969.66 |
0.0K |
| 13:42 |
2,969.59 |
2,970.93 |
2,969.59 |
2,970.93 |
0.0K |
| 13:43 |
2,971.07 |
2,971.07 |
2,970.12 |
2,970.12 |
0.0K |
| 13:44 |
2,970.23 |
2,970.23 |
2,969.81 |
2,970.20 |
0.0K |
| 13:45 |
2,970.13 |
2,970.13 |
2,969.15 |
2,969.71 |
0.0K |
| 13:46 |
2,970.42 |
2,970.92 |
2,969.53 |
2,969.53 |
0.0K |
| 13:47 |
2,969.03 |
2,969.43 |
2,968.95 |
2,968.95 |
0.0K |
| 13:48 |
2,968.63 |
2,974.60 |
2,968.63 |
2,972.74 |
0.0K |
| 13:49 |
2,972.33 |
2,972.33 |
2,971.04 |
2,971.04 |
0.0K |
| 13:50 |
2,971.15 |
2,972.44 |
2,970.70 |
2,972.44 |
0.0K |
| 13:51 |
2,972.50 |
2,972.50 |
2,971.76 |
2,971.76 |
0.0K |
| 13:52 |
2,971.04 |
2,971.59 |
2,971.04 |
2,971.59 |
0.0K |
| 13:53 |
2,971.93 |
2,972.39 |
2,971.42 |
2,971.42 |
0.0K |
| 13:54 |
2,972.05 |
2,972.05 |
2,971.35 |
2,971.35 |
0.0K |
| 13:55 |
2,971.18 |
2,971.27 |
2,970.53 |
2,970.91 |
0.0K |
| 13:56 |
2,970.68 |
2,970.68 |
2,969.97 |
2,969.97 |
0.0K |
| 13:57 |
2,969.92 |
2,971.06 |
2,969.92 |
2,971.06 |
0.0K |
| 13:58 |
2,970.78 |
2,972.13 |
2,970.78 |
2,971.94 |
0.0K |
| 13:59 |
2,972.24 |
2,973.31 |
2,972.20 |
2,972.95 |
0.0K |
| 14:00 |
2,972.92 |
2,973.80 |
2,972.34 |
2,973.80 |
0.0K |
| 14:01 |
2,974.26 |
2,974.86 |
2,974.26 |
2,974.42 |
0.0K |
| 14:02 |
2,974.84 |
2,974.85 |
2,974.76 |
2,974.81 |
0.0K |
| 14:03 |
2,974.86 |
2,975.76 |
2,974.86 |
2,975.54 |
0.0K |
| 14:04 |
2,975.48 |
2,975.48 |
2,974.65 |
2,974.65 |
0.0K |
| 14:05 |
2,974.67 |
2,974.67 |
2,974.47 |
2,974.57 |
0.0K |
| 14:06 |
2,973.91 |
2,974.48 |
2,973.56 |
2,974.15 |
0.0K |
| 14:07 |
2,974.40 |
2,974.47 |
2,974.04 |
2,974.04 |
0.0K |
| 14:08 |
2,974.59 |
2,974.75 |
2,974.41 |
2,974.75 |
0.0K |
| 14:09 |
2,974.59 |
2,974.77 |
2,974.59 |
2,974.77 |
0.0K |
| 14:10 |
2,974.62 |
2,974.62 |
2,974.23 |
2,974.23 |
0.0K |
| 14:11 |
2,974.61 |
2,974.61 |
2,974.10 |
2,974.18 |
0.0K |
| 14:12 |
2,974.69 |
2,975.01 |
2,974.38 |
2,974.52 |
0.0K |
| 14:13 |
2,974.47 |
2,974.47 |
2,973.77 |
2,974.07 |
0.0K |
| 14:14 |
2,974.16 |
2,974.16 |
2,973.37 |
2,973.50 |
0.0K |
| 14:15 |
2,973.61 |
2,973.71 |
2,973.17 |
2,973.17 |
0.0K |
| 14:16 |
2,972.88 |
2,972.95 |
2,972.27 |
2,972.27 |
0.0K |
| 14:17 |
2,972.10 |
2,972.10 |
2,971.29 |
2,971.41 |
0.0K |
| 14:18 |
2,971.44 |
2,971.44 |
2,970.48 |
2,970.69 |
0.0K |
| 14:19 |
2,971.12 |
2,971.56 |
2,971.08 |
2,971.08 |
0.0K |
| 14:20 |
2,970.59 |
2,971.22 |
2,970.59 |
2,971.22 |
0.0K |
| 14:21 |
2,971.18 |
2,971.74 |
2,971.15 |
2,971.74 |
0.0K |
| 14:22 |
2,971.95 |
2,972.25 |
2,971.15 |
2,971.15 |
0.0K |
| 14:23 |
2,971.17 |
2,972.02 |
2,971.17 |
2,971.90 |
0.0K |
| 14:24 |
2,972.35 |
2,972.64 |
2,972.24 |
2,972.24 |
0.0K |
| 14:25 |
2,971.88 |
2,971.88 |
2,971.23 |
2,971.48 |
0.0K |
| 14:26 |
2,971.25 |
2,971.25 |
2,970.54 |
2,970.77 |
0.0K |
| 14:27 |
2,970.60 |
2,970.60 |
2,970.19 |
2,970.35 |
0.0K |
| 14:28 |
2,970.59 |
2,970.59 |
2,970.28 |
2,970.41 |
0.0K |
| 14:29 |
2,970.44 |
2,970.66 |
2,970.44 |
2,970.60 |
0.0K |
| 14:30 |
2,970.57 |
2,972.06 |
2,970.57 |
2,972.06 |
0.0K |
| 14:31 |
2,972.02 |
2,973.19 |
2,972.02 |
2,973.19 |
0.0K |
| 14:32 |
2,973.96 |
2,974.36 |
2,973.95 |
2,973.95 |
0.0K |
| 14:33 |
2,973.65 |
2,974.20 |
2,973.58 |
2,974.20 |
0.0K |
| 14:34 |
2,974.34 |
2,974.40 |
2,973.77 |
2,973.77 |
0.0K |
| 14:35 |
2,973.74 |
2,974.12 |
2,973.72 |
2,974.12 |
0.0K |
| 14:36 |
2,973.22 |
2,973.22 |
2,972.72 |
2,972.72 |
0.0K |
| 14:37 |
2,972.65 |
2,972.65 |
2,972.33 |
2,972.41 |
0.0K |
| 14:38 |
2,972.11 |
2,972.56 |
2,971.64 |
2,972.56 |
0.0K |
| 14:39 |
2,972.90 |
2,973.74 |
2,972.90 |
2,973.74 |
0.0K |
| 14:40 |
2,974.23 |
2,976.10 |
2,974.23 |
2,975.94 |
0.0K |
| 14:41 |
2,975.93 |
2,976.79 |
2,975.93 |
2,976.79 |
0.0K |
| 14:42 |
2,976.82 |
2,977.23 |
2,976.82 |
2,977.23 |
0.0K |
| 14:43 |
2,976.81 |
2,976.81 |
2,975.55 |
2,975.55 |
0.0K |
| 14:44 |
2,975.27 |
2,975.95 |
2,975.27 |
2,975.95 |
0.0K |
| 14:45 |
2,976.17 |
2,976.17 |
2,975.04 |
2,975.04 |
0.0K |
| 14:46 |
2,974.47 |
2,974.47 |
2,973.09 |
2,973.09 |
0.0K |
| 14:47 |
2,973.30 |
2,973.30 |
2,972.98 |
2,972.98 |
0.0K |
| 14:48 |
2,972.68 |
2,972.68 |
2,971.93 |
2,972.37 |
0.0K |
| 14:49 |
2,972.29 |
2,972.29 |
2,971.08 |
2,971.08 |
0.0K |
| 14:50 |
2,970.80 |
2,971.76 |
2,970.80 |
2,971.76 |
0.0K |
| 14:51 |
2,971.88 |
2,971.95 |
2,969.68 |
2,969.68 |
0.0K |
| 14:52 |
2,966.53 |
2,966.53 |
2,964.73 |
2,964.73 |
0.0K |
| 14:53 |
2,964.40 |
2,964.64 |
2,964.15 |
2,964.41 |
0.0K |
| 14:54 |
2,963.58 |
2,964.65 |
2,962.72 |
2,964.65 |
0.0K |
| 14:55 |
2,964.94 |
2,964.94 |
2,963.77 |
2,964.16 |
0.0K |
| 14:56 |
2,964.52 |
2,967.24 |
2,964.52 |
2,966.36 |
0.0K |
| 14:57 |
2,965.66 |
2,965.66 |
2,963.95 |
2,963.95 |
0.0K |
| 14:58 |
2,964.96 |
2,964.96 |
2,964.00 |
2,964.00 |
0.0K |
| 14:59 |
2,963.79 |
2,964.12 |
2,963.42 |
2,963.42 |
0.0K |
| 15:00 |
2,962.71 |
2,962.71 |
2,960.72 |
2,960.79 |
0.0K |
| 15:01 |
2,960.60 |
2,960.60 |
2,957.73 |
2,957.73 |
0.0K |
| 15:02 |
2,957.39 |
2,957.54 |
2,957.07 |
2,957.07 |
0.0K |
| 15:03 |
2,956.48 |
2,956.48 |
2,954.78 |
2,955.45 |
0.0K |
| 15:04 |
2,955.08 |
2,957.26 |
2,955.08 |
2,956.52 |
0.0K |
| 15:05 |
2,957.16 |
2,957.65 |
2,956.64 |
2,956.72 |
0.0K |
| 15:06 |
2,956.51 |
2,957.76 |
2,956.43 |
2,957.76 |
0.0K |
| 15:07 |
2,956.91 |
2,957.52 |
2,956.21 |
2,956.21 |
0.0K |
| 15:08 |
2,956.27 |
2,956.70 |
2,955.84 |
2,955.84 |
0.0K |
| 15:09 |
2,955.35 |
2,955.43 |
2,954.14 |
2,954.14 |
0.0K |
| 15:10 |
2,954.45 |
2,954.98 |
2,952.75 |
2,952.75 |
0.0K |
| 15:11 |
2,953.07 |
2,953.07 |
2,952.32 |
2,952.32 |
0.0K |
| 15:12 |
2,951.61 |
2,951.61 |
2,949.20 |
2,949.20 |
0.0K |
| 15:13 |
2,949.23 |
2,951.14 |
2,949.23 |
2,951.14 |
0.0K |
| 15:14 |
2,952.31 |
2,952.57 |
2,952.08 |
2,952.08 |
0.0K |
| 15:15 |
2,951.98 |
2,952.39 |
2,951.98 |
2,952.39 |
0.0K |
| 15:16 |
2,952.91 |
2,953.31 |
2,952.82 |
2,953.26 |
0.0K |
| 15:17 |
2,954.06 |
2,954.06 |
2,953.47 |
2,953.83 |
0.0K |
| 15:18 |
2,953.55 |
2,953.55 |
2,951.90 |
2,951.90 |
0.0K |
| 15:19 |
2,950.87 |
2,951.45 |
2,950.66 |
2,950.91 |
0.0K |
| 15:20 |
2,950.26 |
2,951.09 |
2,949.16 |
2,951.09 |
0.0K |
| 15:21 |
2,950.35 |
2,950.83 |
2,949.29 |
2,949.42 |
0.0K |
| 15:22 |
2,949.56 |
2,949.56 |
2,948.33 |
2,948.33 |
0.0K |
| 15:23 |
2,948.97 |
2,949.08 |
2,947.81 |
2,949.08 |
0.0K |
| 15:24 |
2,948.16 |
2,949.23 |
2,947.71 |
2,947.71 |
0.0K |
| 15:25 |
2,947.70 |
2,948.06 |
2,947.70 |
2,948.04 |
0.0K |
| 15:26 |
2,948.50 |
2,948.54 |
2,947.68 |
2,948.54 |
0.0K |
| 15:27 |
2,946.99 |
2,948.02 |
2,946.99 |
2,948.02 |
0.0K |
| 15:28 |
2,947.19 |
2,947.19 |
2,944.85 |
2,944.85 |
0.0K |
| 15:29 |
2,944.75 |
2,945.53 |
2,944.50 |
2,945.53 |
0.0K |
| 15:30 |
2,945.38 |
2,947.71 |
2,945.38 |
2,947.71 |
0.0K |
| 15:31 |
2,948.06 |
2,948.86 |
2,948.06 |
2,948.86 |
0.0K |
| 15:32 |
2,949.61 |
2,949.63 |
2,948.67 |
2,948.74 |
0.0K |
| 15:33 |
2,948.02 |
2,948.10 |
2,947.57 |
2,947.57 |
0.0K |
| 15:34 |
2,947.10 |
2,947.10 |
2,946.30 |
2,946.89 |
0.0K |
| 15:35 |
2,945.70 |
2,946.66 |
2,945.42 |
2,945.42 |
0.0K |
| 15:36 |
2,944.90 |
2,946.76 |
2,944.70 |
2,944.70 |
0.0K |
| 15:37 |
2,944.03 |
2,944.42 |
2,943.01 |
2,944.42 |
0.0K |
| 15:38 |
2,943.83 |
2,944.29 |
2,943.82 |
2,944.29 |
0.0K |
| 15:39 |
2,944.19 |
2,944.19 |
2,942.90 |
2,943.26 |
0.0K |
| 15:40 |
2,942.66 |
2,942.90 |
2,942.17 |
2,942.19 |
0.0K |
| 15:41 |
2,942.23 |
2,943.22 |
2,942.23 |
2,942.75 |
0.0K |
| 15:42 |
2,942.45 |
2,942.45 |
2,942.03 |
2,942.19 |
0.0K |
| 15:43 |
2,942.56 |
2,942.65 |
2,941.03 |
2,941.84 |
0.0K |
| 15:44 |
2,941.43 |
2,941.70 |
2,940.66 |
2,941.70 |
0.0K |
| 15:45 |
2,943.18 |
2,944.18 |
2,942.93 |
2,944.18 |
0.0K |
| 15:46 |
2,944.74 |
2,945.98 |
2,944.74 |
2,945.98 |
0.0K |
| 15:47 |
2,946.55 |
2,947.44 |
2,946.55 |
2,947.08 |
0.0K |
| 15:48 |
2,947.24 |
2,948.69 |
2,947.24 |
2,947.31 |
0.0K |
| 15:49 |
2,948.31 |
2,949.07 |
2,948.31 |
2,948.83 |
0.0K |
| 15:50 |
2,948.33 |
2,948.33 |
2,947.28 |
2,947.47 |
0.0K |
| 15:51 |
2,948.22 |
2,948.22 |
2,946.76 |
2,947.49 |
0.0K |
| 15:52 |
2,946.94 |
2,949.15 |
2,946.94 |
2,949.15 |
0.0K |
| 15:53 |
2,949.48 |
2,949.48 |
2,948.72 |
2,948.72 |
0.0K |
| 15:54 |
2,949.23 |
2,949.81 |
2,948.18 |
2,949.81 |
0.0K |
| 15:55 |
2,950.08 |
2,951.95 |
2,949.89 |
2,951.95 |
0.0K |
| 15:56 |
2,952.59 |
2,953.15 |
2,952.59 |
2,953.12 |
0.0K |
| 15:57 |
2,953.29 |
2,953.49 |
2,952.05 |
2,953.49 |
0.0K |
| 15:58 |
2,953.30 |
2,953.49 |
2,952.86 |
2,953.44 |
0.0K |
| 15:59 |
2,954.10 |
2,954.26 |
2,953.73 |
2,953.82 |
0.0K |
| 16:00 |
2,955.55 |
2,955.55 |
2,955.32 |
2,955.32 |
0.0K |
| 16:01 |
2,955.31 |
2,955.43 |
2,955.31 |
2,955.43 |
0.0K |
| 16:02 |
2,955.45 |
2,955.63 |
2,955.45 |
2,955.63 |
0.0K |
| 16:03 |
2,955.67 |
2,955.69 |
2,955.60 |
2,955.60 |
0.0K |
| 16:04 |
2,955.60 |
2,955.60 |
2,955.55 |
2,955.55 |
0.0K |
| 16:05 |
2,955.56 |
2,955.67 |
2,955.56 |
2,955.59 |
0.0K |
| 16:06 |
2,955.57 |
2,955.57 |
2,955.51 |
2,955.52 |
0.0K |
| 16:07 |
2,955.48 |
2,955.64 |
2,955.48 |
2,955.64 |
0.0K |
| 16:08 |
2,955.62 |
2,955.66 |
2,955.62 |
2,955.65 |
0.0K |
| 16:09 |
2,955.64 |
2,955.64 |
2,955.59 |
2,955.63 |
0.0K |
| 16:10 |
2,955.61 |
2,955.61 |
2,955.54 |
2,955.54 |
0.0K |
| 16:11 |
2,955.55 |
2,955.57 |
2,955.53 |
2,955.57 |
0.0K |
| 16:12 |
2,955.54 |
2,955.54 |
2,955.50 |
2,955.53 |
0.0K |
| 16:13 |
2,955.55 |
2,955.59 |
2,955.55 |
2,955.57 |
0.0K |
| 16:14 |
2,955.57 |
2,955.61 |
2,955.52 |
2,955.61 |
0.0K |
| 16:15 |
2,955.59 |
2,955.59 |
2,955.59 |
2,955.59 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|