| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,926.26 |
2,926.60 |
2,924.78 |
2,924.78 |
0.0K |
| 09:32 |
2,924.06 |
2,924.77 |
2,922.60 |
2,922.60 |
0.0K |
| 09:33 |
2,922.72 |
2,923.01 |
2,922.71 |
2,923.01 |
0.0K |
| 09:34 |
2,923.21 |
2,924.09 |
2,922.64 |
2,923.89 |
0.0K |
| 09:35 |
2,923.85 |
2,923.85 |
2,922.11 |
2,922.12 |
0.0K |
| 09:36 |
2,921.58 |
2,921.58 |
2,919.41 |
2,920.00 |
0.0K |
| 09:37 |
2,920.80 |
2,921.55 |
2,920.46 |
2,921.27 |
0.0K |
| 09:38 |
2,921.61 |
2,922.73 |
2,921.61 |
2,922.73 |
0.0K |
| 09:39 |
2,923.15 |
2,923.74 |
2,923.15 |
2,923.37 |
0.0K |
| 09:40 |
2,922.60 |
2,923.07 |
2,922.47 |
2,923.07 |
0.0K |
| 09:41 |
2,923.34 |
2,923.34 |
2,919.80 |
2,920.18 |
0.0K |
| 09:42 |
2,919.75 |
2,921.48 |
2,919.75 |
2,920.80 |
0.0K |
| 09:43 |
2,921.75 |
2,921.75 |
2,920.15 |
2,920.15 |
0.0K |
| 09:44 |
2,918.84 |
2,918.91 |
2,917.71 |
2,918.08 |
0.0K |
| 09:45 |
2,918.55 |
2,920.44 |
2,918.55 |
2,920.44 |
0.0K |
| 09:46 |
2,920.06 |
2,920.06 |
2,918.98 |
2,919.93 |
0.0K |
| 09:47 |
2,919.84 |
2,920.93 |
2,919.75 |
2,920.93 |
0.0K |
| 09:48 |
2,920.67 |
2,921.71 |
2,919.88 |
2,919.88 |
0.0K |
| 09:49 |
2,920.24 |
2,921.75 |
2,920.24 |
2,921.75 |
0.0K |
| 09:50 |
2,922.22 |
2,924.72 |
2,922.22 |
2,924.72 |
0.0K |
| 09:51 |
2,925.28 |
2,927.08 |
2,925.28 |
2,926.50 |
0.0K |
| 09:52 |
2,925.80 |
2,926.10 |
2,925.64 |
2,926.10 |
0.0K |
| 09:53 |
2,925.90 |
2,926.11 |
2,924.83 |
2,924.83 |
0.0K |
| 09:54 |
2,923.93 |
2,923.93 |
2,923.07 |
2,923.64 |
0.0K |
| 09:55 |
2,923.14 |
2,924.01 |
2,922.95 |
2,923.16 |
0.0K |
| 09:56 |
2,923.07 |
2,923.07 |
2,922.11 |
2,922.11 |
0.0K |
| 09:57 |
2,920.90 |
2,921.33 |
2,920.43 |
2,921.33 |
0.0K |
| 09:58 |
2,921.28 |
2,921.82 |
2,921.08 |
2,921.09 |
0.0K |
| 09:59 |
2,921.10 |
2,922.11 |
2,921.10 |
2,921.60 |
0.0K |
| 10:00 |
2,921.46 |
2,922.78 |
2,919.89 |
2,922.78 |
0.0K |
| 10:01 |
2,924.55 |
2,925.52 |
2,923.78 |
2,923.78 |
0.0K |
| 10:02 |
2,923.94 |
2,924.32 |
2,923.71 |
2,923.93 |
0.0K |
| 10:03 |
2,924.19 |
2,927.15 |
2,924.19 |
2,927.15 |
0.0K |
| 10:04 |
2,927.88 |
2,929.38 |
2,927.88 |
2,928.24 |
0.0K |
| 10:05 |
2,928.98 |
2,930.89 |
2,928.98 |
2,930.83 |
0.0K |
| 10:06 |
2,930.60 |
2,931.29 |
2,930.60 |
2,931.29 |
0.0K |
| 10:07 |
2,931.72 |
2,933.16 |
2,931.72 |
2,933.16 |
0.0K |
| 10:08 |
2,933.09 |
2,934.30 |
2,933.09 |
2,934.30 |
0.0K |
| 10:09 |
2,933.88 |
2,933.88 |
2,932.90 |
2,932.90 |
0.0K |
| 10:10 |
2,933.68 |
2,933.68 |
2,932.03 |
2,932.13 |
0.0K |
| 10:11 |
2,932.47 |
2,933.47 |
2,932.47 |
2,933.47 |
0.0K |
| 10:12 |
2,933.54 |
2,933.69 |
2,932.86 |
2,933.18 |
0.0K |
| 10:13 |
2,933.05 |
2,934.33 |
2,933.05 |
2,933.45 |
0.0K |
| 10:14 |
2,933.41 |
2,933.50 |
2,933.31 |
2,933.31 |
0.0K |
| 10:15 |
2,933.41 |
2,934.44 |
2,933.24 |
2,934.28 |
0.0K |
| 10:16 |
2,934.81 |
2,935.21 |
2,933.64 |
2,933.64 |
0.0K |
| 10:17 |
2,933.22 |
2,933.48 |
2,933.22 |
2,933.41 |
0.0K |
| 10:18 |
2,934.41 |
2,936.30 |
2,934.41 |
2,935.04 |
0.0K |
| 10:19 |
2,934.55 |
2,935.52 |
2,934.55 |
2,935.30 |
0.0K |
| 10:20 |
2,935.68 |
2,936.23 |
2,935.37 |
2,936.23 |
0.0K |
| 10:21 |
2,936.20 |
2,936.67 |
2,936.20 |
2,936.40 |
0.0K |
| 10:22 |
2,936.76 |
2,937.31 |
2,936.76 |
2,937.31 |
0.0K |
| 10:23 |
2,937.93 |
2,937.93 |
2,937.22 |
2,937.55 |
0.0K |
| 10:24 |
2,937.44 |
2,937.50 |
2,935.89 |
2,935.89 |
0.0K |
| 10:25 |
2,936.13 |
2,936.13 |
2,934.40 |
2,934.40 |
0.0K |
| 10:26 |
2,934.53 |
2,935.32 |
2,932.94 |
2,932.94 |
0.0K |
| 10:27 |
2,932.73 |
2,934.94 |
2,932.73 |
2,934.94 |
0.0K |
| 10:28 |
2,935.89 |
2,935.96 |
2,934.95 |
2,935.96 |
0.0K |
| 10:29 |
2,935.77 |
2,937.32 |
2,935.77 |
2,936.53 |
0.0K |
| 10:30 |
2,937.18 |
2,937.18 |
2,936.80 |
2,936.80 |
0.0K |
| 10:31 |
2,936.52 |
2,936.76 |
2,935.94 |
2,936.76 |
0.0K |
| 10:32 |
2,936.28 |
2,936.28 |
2,934.93 |
2,934.93 |
0.0K |
| 10:33 |
2,936.45 |
2,937.07 |
2,936.19 |
2,936.19 |
0.0K |
| 10:34 |
2,936.58 |
2,936.84 |
2,936.42 |
2,936.84 |
0.0K |
| 10:35 |
2,936.22 |
2,936.34 |
2,935.77 |
2,935.77 |
0.0K |
| 10:36 |
2,936.08 |
2,936.69 |
2,936.08 |
2,936.54 |
0.0K |
| 10:37 |
2,937.79 |
2,938.32 |
2,937.14 |
2,938.32 |
0.0K |
| 10:38 |
2,938.15 |
2,938.15 |
2,937.66 |
2,937.75 |
0.0K |
| 10:39 |
2,938.27 |
2,941.08 |
2,938.27 |
2,941.08 |
0.0K |
| 10:40 |
2,941.38 |
2,942.76 |
2,941.38 |
2,942.76 |
0.0K |
| 10:41 |
2,942.32 |
2,942.32 |
2,940.92 |
2,940.92 |
0.0K |
| 10:42 |
2,941.42 |
2,942.00 |
2,941.42 |
2,941.59 |
0.0K |
| 10:43 |
2,941.31 |
2,941.71 |
2,940.79 |
2,941.71 |
0.0K |
| 10:44 |
2,941.27 |
2,941.92 |
2,941.27 |
2,941.92 |
0.0K |
| 10:45 |
2,941.89 |
2,942.56 |
2,941.55 |
2,941.55 |
0.0K |
| 10:46 |
2,941.29 |
2,941.71 |
2,940.61 |
2,940.61 |
0.0K |
| 10:47 |
2,941.07 |
2,941.24 |
2,940.86 |
2,941.12 |
0.0K |
| 10:48 |
2,940.30 |
2,940.30 |
2,940.02 |
2,940.15 |
0.0K |
| 10:49 |
2,940.45 |
2,940.45 |
2,939.74 |
2,939.88 |
0.0K |
| 10:50 |
2,939.29 |
2,939.29 |
2,937.66 |
2,938.06 |
0.0K |
| 10:51 |
2,937.78 |
2,938.26 |
2,937.21 |
2,937.21 |
0.0K |
| 10:52 |
2,937.69 |
2,938.18 |
2,937.46 |
2,938.18 |
0.0K |
| 10:53 |
2,937.75 |
2,938.30 |
2,937.75 |
2,937.97 |
0.0K |
| 10:54 |
2,937.83 |
2,937.83 |
2,934.32 |
2,934.32 |
0.0K |
| 10:55 |
2,934.24 |
2,934.65 |
2,933.56 |
2,933.86 |
0.0K |
| 10:56 |
2,934.41 |
2,934.41 |
2,933.96 |
2,934.21 |
0.0K |
| 10:57 |
2,933.56 |
2,935.51 |
2,933.56 |
2,935.51 |
0.0K |
| 10:58 |
2,936.01 |
2,936.23 |
2,935.93 |
2,936.23 |
0.0K |
| 10:59 |
2,936.05 |
2,937.48 |
2,936.05 |
2,937.48 |
0.0K |
| 11:00 |
2,937.54 |
2,939.79 |
2,937.54 |
2,939.55 |
0.0K |
| 11:01 |
2,939.33 |
2,939.53 |
2,939.09 |
2,939.09 |
0.0K |
| 11:02 |
2,939.22 |
2,939.22 |
2,938.89 |
2,939.18 |
0.0K |
| 11:03 |
2,939.69 |
2,939.96 |
2,939.52 |
2,939.85 |
0.0K |
| 11:04 |
2,940.68 |
2,940.68 |
2,939.19 |
2,939.19 |
0.0K |
| 11:05 |
2,939.07 |
2,939.60 |
2,939.07 |
2,939.40 |
0.0K |
| 11:06 |
2,939.21 |
2,939.21 |
2,938.74 |
2,938.74 |
0.0K |
| 11:07 |
2,939.08 |
2,939.08 |
2,937.96 |
2,937.96 |
0.0K |
| 11:08 |
2,938.60 |
2,940.56 |
2,938.60 |
2,940.56 |
0.0K |
| 11:09 |
2,940.59 |
2,942.06 |
2,940.59 |
2,941.96 |
0.0K |
| 11:10 |
2,942.43 |
2,942.43 |
2,941.33 |
2,942.22 |
0.0K |
| 11:11 |
2,941.94 |
2,942.64 |
2,941.94 |
2,942.62 |
0.0K |
| 11:12 |
2,942.35 |
2,942.35 |
2,941.86 |
2,941.92 |
0.0K |
| 11:13 |
2,941.85 |
2,941.85 |
2,941.04 |
2,941.10 |
0.0K |
| 11:14 |
2,940.98 |
2,940.98 |
2,939.63 |
2,939.76 |
0.0K |
| 11:15 |
2,940.24 |
2,940.31 |
2,939.75 |
2,939.75 |
0.0K |
| 11:16 |
2,938.84 |
2,940.09 |
2,938.84 |
2,939.67 |
0.0K |
| 11:17 |
2,939.85 |
2,940.42 |
2,939.85 |
2,940.42 |
0.0K |
| 11:18 |
2,940.34 |
2,940.81 |
2,940.34 |
2,940.81 |
0.0K |
| 11:19 |
2,940.51 |
2,940.51 |
2,939.80 |
2,940.10 |
0.0K |
| 11:20 |
2,939.49 |
2,939.49 |
2,938.79 |
2,938.79 |
0.0K |
| 11:21 |
2,937.46 |
2,937.87 |
2,936.89 |
2,936.89 |
0.0K |
| 11:22 |
2,935.85 |
2,935.85 |
2,934.67 |
2,934.67 |
0.0K |
| 11:23 |
2,935.21 |
2,936.22 |
2,935.21 |
2,936.19 |
0.0K |
| 11:24 |
2,935.84 |
2,936.65 |
2,935.79 |
2,936.65 |
0.0K |
| 11:25 |
2,936.99 |
2,938.26 |
2,936.99 |
2,938.05 |
0.0K |
| 11:26 |
2,937.81 |
2,937.81 |
2,934.47 |
2,934.52 |
0.0K |
| 11:27 |
2,934.55 |
2,934.74 |
2,933.76 |
2,933.95 |
0.0K |
| 11:28 |
2,933.91 |
2,934.48 |
2,933.78 |
2,934.48 |
0.0K |
| 11:29 |
2,932.87 |
2,938.35 |
2,932.87 |
2,938.35 |
0.0K |
| 11:30 |
2,937.25 |
2,940.94 |
2,937.25 |
2,940.01 |
0.0K |
| 11:31 |
2,939.23 |
2,939.56 |
2,938.26 |
2,938.26 |
0.0K |
| 11:32 |
2,938.71 |
2,938.84 |
2,937.71 |
2,937.71 |
0.0K |
| 11:33 |
2,938.11 |
2,938.11 |
2,936.72 |
2,937.06 |
0.0K |
| 11:34 |
2,937.05 |
2,938.93 |
2,937.05 |
2,938.93 |
0.0K |
| 11:35 |
2,938.98 |
2,938.98 |
2,937.99 |
2,937.99 |
0.0K |
| 11:36 |
2,936.65 |
2,937.43 |
2,936.37 |
2,936.78 |
0.0K |
| 11:37 |
2,935.90 |
2,935.90 |
2,934.02 |
2,934.02 |
0.0K |
| 11:38 |
2,932.80 |
2,933.11 |
2,932.80 |
2,933.11 |
0.0K |
| 11:39 |
2,933.58 |
2,933.58 |
2,931.84 |
2,932.31 |
0.0K |
| 11:40 |
2,932.28 |
2,932.59 |
2,930.73 |
2,930.73 |
0.0K |
| 11:41 |
2,931.05 |
2,931.47 |
2,930.62 |
2,930.62 |
0.0K |
| 11:42 |
2,931.19 |
2,931.42 |
2,930.43 |
2,930.43 |
0.0K |
| 11:43 |
2,930.64 |
2,930.64 |
2,929.95 |
2,929.95 |
0.0K |
| 11:44 |
2,929.49 |
2,930.09 |
2,929.49 |
2,930.09 |
0.0K |
| 11:45 |
2,930.27 |
2,930.89 |
2,930.08 |
2,930.89 |
0.0K |
| 11:46 |
2,930.76 |
2,930.76 |
2,930.48 |
2,930.58 |
0.0K |
| 11:47 |
2,931.55 |
2,931.63 |
2,930.98 |
2,930.98 |
0.0K |
| 11:48 |
2,931.29 |
2,931.29 |
2,930.40 |
2,930.93 |
0.0K |
| 11:49 |
2,930.78 |
2,930.78 |
2,928.77 |
2,928.77 |
0.0K |
| 11:50 |
2,929.16 |
2,929.16 |
2,926.86 |
2,927.33 |
0.0K |
| 11:51 |
2,927.05 |
2,927.17 |
2,925.86 |
2,925.86 |
0.0K |
| 11:52 |
2,925.37 |
2,925.37 |
2,924.45 |
2,924.45 |
0.0K |
| 11:53 |
2,924.69 |
2,925.19 |
2,923.91 |
2,923.91 |
0.0K |
| 11:54 |
2,924.36 |
2,925.09 |
2,924.36 |
2,925.09 |
0.0K |
| 11:55 |
2,924.97 |
2,924.97 |
2,922.72 |
2,922.72 |
0.0K |
| 11:56 |
2,922.75 |
2,923.81 |
2,922.75 |
2,923.81 |
0.0K |
| 11:57 |
2,923.79 |
2,923.86 |
2,923.12 |
2,923.12 |
0.0K |
| 11:58 |
2,923.15 |
2,923.28 |
2,922.85 |
2,922.85 |
0.0K |
| 11:59 |
2,922.45 |
2,922.45 |
2,921.33 |
2,921.33 |
0.0K |
| 12:00 |
2,921.40 |
2,922.05 |
2,920.82 |
2,922.05 |
0.0K |
| 12:01 |
2,922.29 |
2,922.65 |
2,922.18 |
2,922.40 |
0.0K |
| 12:02 |
2,922.51 |
2,922.79 |
2,921.86 |
2,921.86 |
0.0K |
| 12:03 |
2,920.61 |
2,920.61 |
2,918.61 |
2,919.57 |
0.0K |
| 12:04 |
2,919.08 |
2,919.08 |
2,916.69 |
2,916.69 |
0.0K |
| 12:05 |
2,916.45 |
2,916.45 |
2,915.87 |
2,916.41 |
0.0K |
| 12:06 |
2,916.70 |
2,916.70 |
2,913.99 |
2,913.99 |
0.0K |
| 12:07 |
2,914.19 |
2,915.52 |
2,914.19 |
2,915.52 |
0.0K |
| 12:08 |
2,916.17 |
2,916.17 |
2,915.56 |
2,915.95 |
0.0K |
| 12:09 |
2,916.14 |
2,917.72 |
2,915.91 |
2,917.72 |
0.0K |
| 12:10 |
2,917.56 |
2,917.56 |
2,917.32 |
2,917.32 |
0.0K |
| 12:11 |
2,917.23 |
2,917.26 |
2,917.16 |
2,917.26 |
0.0K |
| 12:12 |
2,916.93 |
2,916.93 |
2,915.21 |
2,915.21 |
0.0K |
| 12:13 |
2,915.01 |
2,915.67 |
2,915.01 |
2,915.54 |
0.0K |
| 12:14 |
2,915.55 |
2,916.27 |
2,914.94 |
2,914.94 |
0.0K |
| 12:15 |
2,914.68 |
2,915.33 |
2,914.68 |
2,915.33 |
0.0K |
| 12:16 |
2,915.52 |
2,915.52 |
2,915.12 |
2,915.49 |
0.0K |
| 12:17 |
2,915.36 |
2,915.36 |
2,913.99 |
2,913.99 |
0.0K |
| 12:18 |
2,913.66 |
2,915.40 |
2,913.66 |
2,915.40 |
0.0K |
| 12:19 |
2,916.32 |
2,916.43 |
2,916.32 |
2,916.43 |
0.0K |
| 12:20 |
2,916.56 |
2,920.09 |
2,916.56 |
2,920.09 |
0.0K |
| 12:21 |
2,919.68 |
2,919.83 |
2,919.35 |
2,919.83 |
0.0K |
| 12:22 |
2,919.37 |
2,920.31 |
2,919.37 |
2,920.01 |
0.0K |
| 12:23 |
2,919.72 |
2,919.90 |
2,919.15 |
2,919.15 |
0.0K |
| 12:24 |
2,918.88 |
2,918.88 |
2,916.67 |
2,916.67 |
0.0K |
| 12:25 |
2,916.49 |
2,916.49 |
2,914.10 |
2,914.10 |
0.0K |
| 12:26 |
2,915.23 |
2,915.26 |
2,914.90 |
2,915.12 |
0.0K |
| 12:27 |
2,914.58 |
2,914.58 |
2,911.70 |
2,911.70 |
0.0K |
| 12:28 |
2,911.37 |
2,912.00 |
2,911.37 |
2,912.00 |
0.0K |
| 12:29 |
2,912.24 |
2,913.60 |
2,912.24 |
2,913.17 |
0.0K |
| 12:30 |
2,913.09 |
2,913.89 |
2,913.09 |
2,913.83 |
0.0K |
| 12:31 |
2,916.18 |
2,916.55 |
2,915.51 |
2,915.51 |
0.0K |
| 12:32 |
2,915.20 |
2,915.20 |
2,914.56 |
2,915.02 |
0.0K |
| 12:33 |
2,914.79 |
2,915.03 |
2,914.77 |
2,914.77 |
0.0K |
| 12:34 |
2,914.54 |
2,914.54 |
2,913.89 |
2,914.44 |
0.0K |
| 12:35 |
2,914.42 |
2,914.42 |
2,913.85 |
2,913.85 |
0.0K |
| 12:36 |
2,913.51 |
2,913.51 |
2,912.55 |
2,912.55 |
0.0K |
| 12:37 |
2,912.55 |
2,912.79 |
2,912.37 |
2,912.37 |
0.0K |
| 12:38 |
2,912.13 |
2,912.13 |
2,911.85 |
2,912.12 |
0.0K |
| 12:39 |
2,912.16 |
2,912.31 |
2,911.84 |
2,911.84 |
0.0K |
| 12:40 |
2,911.71 |
2,913.16 |
2,911.68 |
2,913.16 |
0.0K |
| 12:41 |
2,913.41 |
2,915.68 |
2,913.41 |
2,914.61 |
0.0K |
| 12:42 |
2,914.51 |
2,914.83 |
2,914.22 |
2,914.81 |
0.0K |
| 12:43 |
2,914.57 |
2,914.57 |
2,913.16 |
2,913.16 |
0.0K |
| 12:44 |
2,913.12 |
2,913.18 |
2,912.78 |
2,912.78 |
0.0K |
| 12:45 |
2,912.85 |
2,913.00 |
2,912.71 |
2,912.79 |
0.0K |
| 12:46 |
2,912.08 |
2,912.08 |
2,909.84 |
2,909.84 |
0.0K |
| 12:47 |
2,909.15 |
2,909.15 |
2,907.74 |
2,907.74 |
0.0K |
| 12:48 |
2,907.57 |
2,908.00 |
2,907.14 |
2,908.00 |
0.0K |
| 12:49 |
2,908.39 |
2,908.39 |
2,906.88 |
2,907.80 |
0.0K |
| 12:50 |
2,907.77 |
2,908.48 |
2,907.77 |
2,908.12 |
0.0K |
| 12:51 |
2,908.88 |
2,909.54 |
2,908.48 |
2,909.48 |
0.0K |
| 12:52 |
2,909.68 |
2,909.68 |
2,907.72 |
2,907.72 |
0.0K |
| 12:53 |
2,907.54 |
2,908.97 |
2,907.27 |
2,908.97 |
0.0K |
| 12:54 |
2,908.47 |
2,909.36 |
2,908.47 |
2,909.36 |
0.0K |
| 12:55 |
2,909.46 |
2,911.14 |
2,909.46 |
2,911.14 |
0.0K |
| 12:56 |
2,910.90 |
2,911.95 |
2,910.90 |
2,911.04 |
0.0K |
| 12:57 |
2,911.10 |
2,911.29 |
2,910.81 |
2,911.29 |
0.0K |
| 12:58 |
2,911.66 |
2,914.86 |
2,911.66 |
2,914.86 |
0.0K |
| 12:59 |
2,915.21 |
2,915.97 |
2,915.13 |
2,915.13 |
0.0K |
| 13:00 |
2,914.62 |
2,914.93 |
2,913.47 |
2,913.47 |
0.0K |
| 13:01 |
2,913.05 |
2,914.91 |
2,913.05 |
2,914.08 |
0.0K |
| 13:02 |
2,913.37 |
2,914.30 |
2,913.37 |
2,914.05 |
0.0K |
| 13:03 |
2,914.14 |
2,914.14 |
2,912.10 |
2,912.10 |
0.0K |
| 13:04 |
2,912.04 |
2,912.33 |
2,912.04 |
2,912.13 |
0.0K |
| 13:05 |
2,912.21 |
2,914.21 |
2,912.21 |
2,914.21 |
0.0K |
| 13:06 |
2,914.36 |
2,914.36 |
2,911.51 |
2,911.51 |
0.0K |
| 13:07 |
2,911.72 |
2,912.72 |
2,911.72 |
2,912.32 |
0.0K |
| 13:08 |
2,912.17 |
2,912.35 |
2,912.03 |
2,912.03 |
0.0K |
| 13:09 |
2,912.05 |
2,912.21 |
2,911.74 |
2,912.13 |
0.0K |
| 13:10 |
2,912.02 |
2,912.40 |
2,910.99 |
2,910.99 |
0.0K |
| 13:11 |
2,910.55 |
2,912.97 |
2,910.55 |
2,912.97 |
0.0K |
| 13:12 |
2,912.69 |
2,913.67 |
2,912.69 |
2,913.67 |
0.0K |
| 13:13 |
2,914.05 |
2,914.05 |
2,912.30 |
2,912.54 |
0.0K |
| 13:14 |
2,912.85 |
2,913.26 |
2,912.85 |
2,913.18 |
0.0K |
| 13:15 |
2,913.91 |
2,916.28 |
2,913.91 |
2,916.28 |
0.0K |
| 13:16 |
2,916.14 |
2,916.14 |
2,915.63 |
2,915.83 |
0.0K |
| 13:17 |
2,916.01 |
2,916.22 |
2,915.72 |
2,916.12 |
0.0K |
| 13:18 |
2,916.57 |
2,917.27 |
2,916.08 |
2,917.27 |
0.0K |
| 13:19 |
2,917.84 |
2,918.03 |
2,917.82 |
2,918.00 |
0.0K |
| 13:20 |
2,917.89 |
2,917.89 |
2,917.08 |
2,917.08 |
0.0K |
| 13:21 |
2,916.90 |
2,918.77 |
2,916.90 |
2,918.77 |
0.0K |
| 13:22 |
2,919.01 |
2,919.01 |
2,918.35 |
2,918.40 |
0.0K |
| 13:23 |
2,918.18 |
2,918.91 |
2,918.18 |
2,918.75 |
0.0K |
| 13:24 |
2,919.23 |
2,919.23 |
2,918.68 |
2,918.68 |
0.0K |
| 13:25 |
2,918.95 |
2,918.95 |
2,918.62 |
2,918.62 |
0.0K |
| 13:26 |
2,917.88 |
2,917.88 |
2,917.50 |
2,917.62 |
0.0K |
| 13:27 |
2,917.30 |
2,917.30 |
2,916.61 |
2,916.70 |
0.0K |
| 13:28 |
2,916.51 |
2,916.51 |
2,914.80 |
2,914.80 |
0.0K |
| 13:29 |
2,913.99 |
2,913.99 |
2,912.38 |
2,912.38 |
0.0K |
| 13:30 |
2,912.72 |
2,913.62 |
2,912.52 |
2,913.62 |
0.0K |
| 13:31 |
2,913.98 |
2,914.26 |
2,912.91 |
2,914.26 |
0.0K |
| 13:32 |
2,913.80 |
2,914.65 |
2,913.80 |
2,914.30 |
0.0K |
| 13:33 |
2,913.90 |
2,914.10 |
2,913.59 |
2,913.59 |
0.0K |
| 13:34 |
2,913.82 |
2,913.94 |
2,913.46 |
2,913.46 |
0.0K |
| 13:35 |
2,912.99 |
2,913.52 |
2,912.62 |
2,912.62 |
0.0K |
| 13:36 |
2,912.44 |
2,912.44 |
2,911.88 |
2,911.98 |
0.0K |
| 13:37 |
2,911.69 |
2,911.69 |
2,909.97 |
2,910.01 |
0.0K |
| 13:38 |
2,909.76 |
2,910.43 |
2,909.35 |
2,909.35 |
0.0K |
| 13:39 |
2,909.14 |
2,909.14 |
2,908.19 |
2,908.19 |
0.0K |
| 13:40 |
2,907.57 |
2,907.57 |
2,906.37 |
2,906.61 |
0.0K |
| 13:41 |
2,906.17 |
2,906.17 |
2,905.60 |
2,905.60 |
0.0K |
| 13:42 |
2,905.71 |
2,905.71 |
2,904.80 |
2,905.65 |
0.0K |
| 13:43 |
2,905.61 |
2,905.76 |
2,904.91 |
2,905.76 |
0.0K |
| 13:44 |
2,905.71 |
2,907.12 |
2,905.71 |
2,907.12 |
0.0K |
| 13:45 |
2,907.10 |
2,908.49 |
2,906.57 |
2,908.49 |
0.0K |
| 13:46 |
2,909.16 |
2,910.71 |
2,909.16 |
2,910.71 |
0.0K |
| 13:47 |
2,910.71 |
2,910.71 |
2,910.12 |
2,910.66 |
0.0K |
| 13:48 |
2,910.28 |
2,910.61 |
2,910.00 |
2,910.61 |
0.0K |
| 13:49 |
2,910.27 |
2,910.27 |
2,909.84 |
2,909.84 |
0.0K |
| 13:50 |
2,909.71 |
2,910.06 |
2,909.71 |
2,910.06 |
0.0K |
| 13:51 |
2,909.58 |
2,911.55 |
2,909.58 |
2,911.12 |
0.0K |
| 13:52 |
2,911.04 |
2,913.16 |
2,911.04 |
2,913.16 |
0.0K |
| 13:53 |
2,913.21 |
2,913.21 |
2,912.82 |
2,913.12 |
0.0K |
| 13:54 |
2,912.80 |
2,912.80 |
2,911.30 |
2,911.30 |
0.0K |
| 13:55 |
2,911.44 |
2,912.11 |
2,911.44 |
2,912.11 |
0.0K |
| 13:56 |
2,911.58 |
2,912.22 |
2,910.93 |
2,910.93 |
0.0K |
| 13:57 |
2,911.34 |
2,911.44 |
2,910.51 |
2,910.51 |
0.0K |
| 13:58 |
2,910.43 |
2,911.14 |
2,910.43 |
2,911.14 |
0.0K |
| 13:59 |
2,910.85 |
2,911.42 |
2,910.36 |
2,911.42 |
0.0K |
| 14:00 |
2,911.25 |
2,911.47 |
2,910.79 |
2,911.47 |
0.0K |
| 14:01 |
2,911.21 |
2,911.21 |
2,909.52 |
2,909.52 |
0.0K |
| 14:02 |
2,909.20 |
2,909.20 |
2,907.48 |
2,908.14 |
0.0K |
| 14:03 |
2,907.94 |
2,908.12 |
2,907.46 |
2,907.46 |
0.0K |
| 14:04 |
2,906.99 |
2,907.04 |
2,906.57 |
2,906.90 |
0.0K |
| 14:05 |
2,906.58 |
2,907.24 |
2,906.58 |
2,906.82 |
0.0K |
| 14:06 |
2,907.20 |
2,907.20 |
2,906.25 |
2,906.85 |
0.0K |
| 14:07 |
2,907.78 |
2,908.76 |
2,907.78 |
2,908.76 |
0.0K |
| 14:08 |
2,908.72 |
2,908.82 |
2,908.20 |
2,908.82 |
0.0K |
| 14:09 |
2,908.39 |
2,908.39 |
2,907.80 |
2,908.21 |
0.0K |
| 14:10 |
2,908.20 |
2,911.67 |
2,908.20 |
2,911.31 |
0.0K |
| 14:11 |
2,911.45 |
2,911.45 |
2,909.91 |
2,910.02 |
0.0K |
| 14:12 |
2,909.80 |
2,909.80 |
2,908.93 |
2,908.93 |
0.0K |
| 14:13 |
2,908.95 |
2,909.74 |
2,908.95 |
2,909.74 |
0.0K |
| 14:14 |
2,909.77 |
2,909.77 |
2,908.99 |
2,908.99 |
0.0K |
| 14:15 |
2,908.85 |
2,909.35 |
2,908.76 |
2,908.76 |
0.0K |
| 14:16 |
2,909.31 |
2,909.31 |
2,907.75 |
2,908.06 |
0.0K |
| 14:17 |
2,907.83 |
2,908.04 |
2,907.73 |
2,908.04 |
0.0K |
| 14:18 |
2,908.95 |
2,908.95 |
2,907.05 |
2,907.05 |
0.0K |
| 14:19 |
2,907.19 |
2,907.19 |
2,905.47 |
2,905.57 |
0.0K |
| 14:20 |
2,906.07 |
2,906.07 |
2,905.87 |
2,905.95 |
0.0K |
| 14:21 |
2,905.48 |
2,905.80 |
2,905.48 |
2,905.63 |
0.0K |
| 14:22 |
2,904.98 |
2,905.25 |
2,904.98 |
2,905.00 |
0.0K |
| 14:23 |
2,905.32 |
2,905.77 |
2,905.32 |
2,905.63 |
0.0K |
| 14:24 |
2,906.05 |
2,907.33 |
2,906.05 |
2,907.33 |
0.0K |
| 14:25 |
2,907.41 |
2,907.41 |
2,905.38 |
2,905.38 |
0.0K |
| 14:26 |
2,906.71 |
2,906.71 |
2,905.11 |
2,905.11 |
0.0K |
| 14:27 |
2,905.47 |
2,905.47 |
2,903.85 |
2,903.87 |
0.0K |
| 14:28 |
2,904.13 |
2,904.36 |
2,903.65 |
2,904.36 |
0.0K |
| 14:29 |
2,903.58 |
2,904.63 |
2,903.58 |
2,904.63 |
0.0K |
| 14:30 |
2,904.59 |
2,904.59 |
2,904.23 |
2,904.46 |
0.0K |
| 14:31 |
2,903.83 |
2,903.83 |
2,903.27 |
2,903.48 |
0.0K |
| 14:32 |
2,903.67 |
2,906.31 |
2,903.67 |
2,906.31 |
0.0K |
| 14:33 |
2,905.38 |
2,905.38 |
2,904.78 |
2,905.27 |
0.0K |
| 14:34 |
2,905.77 |
2,906.25 |
2,905.65 |
2,905.72 |
0.0K |
| 14:35 |
2,905.32 |
2,905.71 |
2,904.98 |
2,905.71 |
0.0K |
| 14:36 |
2,906.08 |
2,907.53 |
2,906.08 |
2,907.37 |
0.0K |
| 14:37 |
2,906.90 |
2,906.90 |
2,904.99 |
2,904.99 |
0.0K |
| 14:38 |
2,904.78 |
2,906.17 |
2,904.54 |
2,906.17 |
0.0K |
| 14:39 |
2,906.61 |
2,906.61 |
2,906.29 |
2,906.29 |
0.0K |
| 14:40 |
2,905.95 |
2,907.44 |
2,905.87 |
2,907.44 |
0.0K |
| 14:41 |
2,907.46 |
2,907.68 |
2,907.14 |
2,907.14 |
0.0K |
| 14:42 |
2,908.63 |
2,910.27 |
2,908.63 |
2,910.27 |
0.0K |
| 14:43 |
2,911.38 |
2,911.38 |
2,910.76 |
2,911.26 |
0.0K |
| 14:44 |
2,911.34 |
2,911.47 |
2,910.28 |
2,910.28 |
0.0K |
| 14:45 |
2,910.25 |
2,911.44 |
2,910.25 |
2,911.44 |
0.0K |
| 14:46 |
2,911.77 |
2,913.01 |
2,911.77 |
2,912.78 |
0.0K |
| 14:47 |
2,913.78 |
2,913.78 |
2,912.78 |
2,913.12 |
0.0K |
| 14:48 |
2,913.10 |
2,917.31 |
2,913.10 |
2,917.31 |
0.0K |
| 14:49 |
2,918.95 |
2,918.95 |
2,918.05 |
2,918.05 |
0.0K |
| 14:50 |
2,917.67 |
2,919.21 |
2,917.67 |
2,919.21 |
0.0K |
| 14:51 |
2,919.95 |
2,921.47 |
2,919.56 |
2,921.47 |
0.0K |
| 14:52 |
2,921.58 |
2,922.39 |
2,921.58 |
2,921.61 |
0.0K |
| 14:53 |
2,922.15 |
2,922.15 |
2,919.46 |
2,919.46 |
0.0K |
| 14:54 |
2,919.39 |
2,919.39 |
2,919.00 |
2,919.25 |
0.0K |
| 14:55 |
2,918.46 |
2,918.46 |
2,915.17 |
2,915.17 |
0.0K |
| 14:56 |
2,913.94 |
2,914.81 |
2,913.94 |
2,914.81 |
0.0K |
| 14:57 |
2,914.87 |
2,915.79 |
2,913.74 |
2,913.74 |
0.0K |
| 14:58 |
2,912.62 |
2,912.62 |
2,911.19 |
2,911.30 |
0.0K |
| 14:59 |
2,910.71 |
2,910.71 |
2,907.18 |
2,907.18 |
0.0K |
| 15:00 |
2,907.01 |
2,907.76 |
2,905.76 |
2,907.76 |
0.0K |
| 15:01 |
2,908.47 |
2,910.22 |
2,908.47 |
2,909.22 |
0.0K |
| 15:02 |
2,909.20 |
2,910.02 |
2,908.13 |
2,908.13 |
0.0K |
| 15:03 |
2,907.99 |
2,909.67 |
2,907.99 |
2,909.67 |
0.0K |
| 15:04 |
2,909.65 |
2,911.78 |
2,909.65 |
2,911.78 |
0.0K |
| 15:05 |
2,911.54 |
2,911.55 |
2,910.33 |
2,911.55 |
0.0K |
| 15:06 |
2,911.66 |
2,914.51 |
2,911.66 |
2,914.51 |
0.0K |
| 15:07 |
2,912.96 |
2,912.96 |
2,911.78 |
2,911.78 |
0.0K |
| 15:08 |
2,911.68 |
2,912.48 |
2,911.52 |
2,912.41 |
0.0K |
| 15:09 |
2,912.18 |
2,912.71 |
2,912.18 |
2,912.62 |
0.0K |
| 15:10 |
2,912.46 |
2,913.54 |
2,912.46 |
2,912.69 |
0.0K |
| 15:11 |
2,914.04 |
2,915.25 |
2,914.04 |
2,914.25 |
0.0K |
| 15:12 |
2,913.89 |
2,914.11 |
2,913.02 |
2,913.02 |
0.0K |
| 15:13 |
2,912.59 |
2,913.21 |
2,912.59 |
2,913.21 |
0.0K |
| 15:14 |
2,913.58 |
2,915.47 |
2,913.58 |
2,915.47 |
0.0K |
| 15:15 |
2,915.77 |
2,917.13 |
2,915.77 |
2,915.93 |
0.0K |
| 15:16 |
2,915.76 |
2,915.76 |
2,913.87 |
2,913.87 |
0.0K |
| 15:17 |
2,913.99 |
2,914.17 |
2,913.90 |
2,913.90 |
0.0K |
| 15:18 |
2,914.36 |
2,914.38 |
2,913.50 |
2,914.29 |
0.0K |
| 15:19 |
2,914.84 |
2,915.68 |
2,914.52 |
2,914.69 |
0.0K |
| 15:20 |
2,916.12 |
2,916.87 |
2,916.11 |
2,916.11 |
0.0K |
| 15:21 |
2,915.00 |
2,915.07 |
2,914.77 |
2,914.93 |
0.0K |
| 15:22 |
2,915.08 |
2,915.08 |
2,911.24 |
2,911.24 |
0.0K |
| 15:23 |
2,912.05 |
2,912.35 |
2,911.31 |
2,911.31 |
0.0K |
| 15:24 |
2,910.76 |
2,910.76 |
2,908.56 |
2,909.24 |
0.0K |
| 15:25 |
2,909.90 |
2,910.49 |
2,909.88 |
2,910.49 |
0.0K |
| 15:26 |
2,911.20 |
2,911.64 |
2,910.79 |
2,911.64 |
0.0K |
| 15:27 |
2,912.15 |
2,912.52 |
2,911.58 |
2,912.52 |
0.0K |
| 15:28 |
2,913.15 |
2,913.41 |
2,913.15 |
2,913.41 |
0.0K |
| 15:29 |
2,914.71 |
2,915.15 |
2,914.36 |
2,915.15 |
0.0K |
| 15:30 |
2,915.25 |
2,916.45 |
2,914.64 |
2,916.15 |
0.0K |
| 15:31 |
2,915.85 |
2,915.94 |
2,915.31 |
2,915.93 |
0.0K |
| 15:32 |
2,916.73 |
2,917.89 |
2,916.73 |
2,917.45 |
0.0K |
| 15:33 |
2,918.27 |
2,919.20 |
2,918.27 |
2,918.28 |
0.0K |
| 15:34 |
2,917.08 |
2,917.08 |
2,915.38 |
2,915.38 |
0.0K |
| 15:35 |
2,915.23 |
2,915.23 |
2,914.70 |
2,915.22 |
0.0K |
| 15:36 |
2,915.75 |
2,917.75 |
2,915.75 |
2,917.75 |
0.0K |
| 15:37 |
2,916.74 |
2,916.74 |
2,915.75 |
2,915.75 |
0.0K |
| 15:38 |
2,915.23 |
2,915.23 |
2,914.30 |
2,914.53 |
0.0K |
| 15:39 |
2,914.89 |
2,914.89 |
2,914.13 |
2,914.34 |
0.0K |
| 15:40 |
2,913.21 |
2,913.96 |
2,913.21 |
2,913.33 |
0.0K |
| 15:41 |
2,913.73 |
2,913.73 |
2,912.30 |
2,912.54 |
0.0K |
| 15:42 |
2,913.23 |
2,913.23 |
2,911.44 |
2,911.44 |
0.0K |
| 15:43 |
2,910.44 |
2,911.06 |
2,910.44 |
2,911.06 |
0.0K |
| 15:44 |
2,911.43 |
2,911.53 |
2,909.95 |
2,909.95 |
0.0K |
| 15:45 |
2,910.53 |
2,911.69 |
2,910.53 |
2,911.69 |
0.0K |
| 15:46 |
2,911.51 |
2,911.51 |
2,909.82 |
2,910.57 |
0.0K |
| 15:47 |
2,910.88 |
2,911.75 |
2,910.88 |
2,911.71 |
0.0K |
| 15:48 |
2,911.75 |
2,913.50 |
2,911.75 |
2,913.48 |
0.0K |
| 15:49 |
2,913.67 |
2,914.44 |
2,913.51 |
2,914.44 |
0.0K |
| 15:50 |
2,914.44 |
2,914.81 |
2,913.48 |
2,914.30 |
0.0K |
| 15:51 |
2,916.29 |
2,916.74 |
2,916.29 |
2,916.53 |
0.0K |
| 15:52 |
2,916.50 |
2,916.50 |
2,914.64 |
2,914.64 |
0.0K |
| 15:53 |
2,914.47 |
2,914.82 |
2,914.07 |
2,914.82 |
0.0K |
| 15:54 |
2,914.58 |
2,915.71 |
2,914.58 |
2,915.65 |
0.0K |
| 15:55 |
2,916.59 |
2,916.59 |
2,914.90 |
2,916.19 |
0.0K |
| 15:56 |
2,916.39 |
2,916.94 |
2,915.99 |
2,915.99 |
0.0K |
| 15:57 |
2,915.61 |
2,915.61 |
2,914.09 |
2,914.23 |
0.0K |
| 15:58 |
2,914.83 |
2,914.98 |
2,914.06 |
2,914.06 |
0.0K |
| 15:59 |
2,914.25 |
2,914.26 |
2,913.49 |
2,914.26 |
0.0K |
| 16:00 |
2,914.70 |
2,914.93 |
2,914.70 |
2,914.93 |
0.0K |
| 16:01 |
2,914.88 |
2,914.88 |
2,914.83 |
2,914.83 |
0.0K |
| 16:02 |
2,914.91 |
2,914.91 |
2,914.82 |
2,914.82 |
0.0K |
| 16:03 |
2,914.87 |
2,914.87 |
2,914.80 |
2,914.83 |
0.0K |
| 16:04 |
2,914.81 |
2,914.87 |
2,914.81 |
2,914.85 |
0.0K |
| 16:05 |
2,914.84 |
2,914.84 |
2,914.81 |
2,914.81 |
0.0K |
| 16:06 |
2,914.87 |
2,914.87 |
2,914.81 |
2,914.81 |
0.0K |
| 16:07 |
2,914.81 |
2,915.02 |
2,914.81 |
2,915.02 |
0.0K |
| 16:08 |
2,915.02 |
2,915.02 |
2,914.98 |
2,915.01 |
0.0K |
| 16:09 |
2,915.04 |
2,915.05 |
2,915.03 |
2,915.04 |
0.0K |
| 16:10 |
2,915.01 |
2,915.01 |
2,915.00 |
2,915.00 |
0.0K |
| 16:11 |
2,914.99 |
2,914.99 |
2,914.97 |
2,914.99 |
0.0K |
| 16:12 |
2,914.97 |
2,915.07 |
2,914.97 |
2,915.06 |
0.0K |
| 16:13 |
2,915.05 |
2,915.08 |
2,915.02 |
2,915.06 |
0.0K |
| 16:14 |
2,915.04 |
2,915.10 |
2,914.99 |
2,915.10 |
0.0K |
| 16:15 |
2,915.11 |
2,915.11 |
2,915.11 |
2,915.11 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|