| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,992.12 |
2,992.12 |
2,990.19 |
2,990.19 |
0.0K |
| 09:32 |
2,989.44 |
2,991.91 |
2,989.44 |
2,991.91 |
0.0K |
| 09:33 |
2,992.49 |
2,992.79 |
2,992.49 |
2,992.65 |
0.0K |
| 09:34 |
2,993.51 |
2,993.51 |
2,993.21 |
2,993.48 |
0.0K |
| 09:35 |
2,992.88 |
2,993.49 |
2,992.83 |
2,992.83 |
0.0K |
| 09:36 |
2,993.13 |
2,994.31 |
2,993.13 |
2,993.85 |
0.0K |
| 09:37 |
2,993.60 |
2,993.60 |
2,992.22 |
2,992.22 |
0.0K |
| 09:38 |
2,992.17 |
2,992.22 |
2,991.83 |
2,991.83 |
0.0K |
| 09:39 |
2,991.49 |
2,993.63 |
2,991.49 |
2,993.63 |
0.0K |
| 09:40 |
2,993.89 |
2,993.89 |
2,992.26 |
2,992.26 |
0.0K |
| 09:41 |
2,992.16 |
2,992.25 |
2,991.41 |
2,991.45 |
0.0K |
| 09:42 |
2,992.15 |
2,992.75 |
2,991.86 |
2,991.86 |
0.0K |
| 09:43 |
2,991.69 |
2,991.69 |
2,991.32 |
2,991.40 |
0.0K |
| 09:44 |
2,991.08 |
2,991.08 |
2,990.18 |
2,990.18 |
0.0K |
| 09:45 |
2,989.70 |
2,989.70 |
2,989.29 |
2,989.42 |
0.0K |
| 09:46 |
2,990.17 |
2,990.80 |
2,990.13 |
2,990.13 |
0.0K |
| 09:47 |
2,989.65 |
2,989.65 |
2,988.44 |
2,988.54 |
0.0K |
| 09:48 |
2,988.34 |
2,988.52 |
2,988.31 |
2,988.52 |
0.0K |
| 09:49 |
2,988.60 |
2,988.60 |
2,987.68 |
2,987.68 |
0.0K |
| 09:50 |
2,988.14 |
2,988.14 |
2,987.22 |
2,987.22 |
0.0K |
| 09:51 |
2,987.46 |
2,987.46 |
2,986.18 |
2,986.18 |
0.0K |
| 09:52 |
2,986.22 |
2,986.22 |
2,984.19 |
2,984.19 |
0.0K |
| 09:53 |
2,984.33 |
2,984.33 |
2,983.39 |
2,983.39 |
0.0K |
| 09:54 |
2,983.51 |
2,984.03 |
2,983.02 |
2,984.03 |
0.0K |
| 09:55 |
2,983.61 |
2,985.63 |
2,983.61 |
2,985.63 |
0.0K |
| 09:56 |
2,985.52 |
2,987.03 |
2,985.31 |
2,987.03 |
0.0K |
| 09:57 |
2,986.72 |
2,987.92 |
2,986.72 |
2,987.59 |
0.0K |
| 09:58 |
2,987.42 |
2,987.42 |
2,985.97 |
2,985.97 |
0.0K |
| 09:59 |
2,985.81 |
2,985.98 |
2,985.63 |
2,985.82 |
0.0K |
| 10:00 |
2,985.89 |
2,985.89 |
2,983.24 |
2,983.24 |
0.0K |
| 10:01 |
2,982.55 |
2,982.55 |
2,980.91 |
2,980.91 |
0.0K |
| 10:02 |
2,981.22 |
2,982.35 |
2,981.22 |
2,981.94 |
0.0K |
| 10:03 |
2,981.42 |
2,981.42 |
2,980.59 |
2,980.89 |
0.0K |
| 10:04 |
2,981.36 |
2,981.81 |
2,980.57 |
2,980.57 |
0.0K |
| 10:05 |
2,980.77 |
2,981.65 |
2,980.71 |
2,980.71 |
0.0K |
| 10:06 |
2,980.47 |
2,981.21 |
2,979.93 |
2,981.21 |
0.0K |
| 10:07 |
2,981.70 |
2,981.70 |
2,980.05 |
2,980.95 |
0.0K |
| 10:08 |
2,980.80 |
2,980.80 |
2,980.20 |
2,980.20 |
0.0K |
| 10:09 |
2,980.06 |
2,980.48 |
2,980.06 |
2,980.48 |
0.0K |
| 10:10 |
2,981.28 |
2,982.43 |
2,980.99 |
2,980.99 |
0.0K |
| 10:11 |
2,981.19 |
2,981.19 |
2,980.24 |
2,980.58 |
0.0K |
| 10:12 |
2,980.78 |
2,981.01 |
2,980.51 |
2,980.68 |
0.0K |
| 10:13 |
2,980.53 |
2,980.53 |
2,979.44 |
2,979.45 |
0.0K |
| 10:14 |
2,979.24 |
2,979.24 |
2,977.59 |
2,977.59 |
0.0K |
| 10:15 |
2,977.43 |
2,978.55 |
2,977.43 |
2,977.67 |
0.0K |
| 10:16 |
2,978.08 |
2,979.10 |
2,978.08 |
2,978.69 |
0.0K |
| 10:17 |
2,978.49 |
2,978.49 |
2,977.58 |
2,977.58 |
0.0K |
| 10:18 |
2,977.11 |
2,977.11 |
2,976.08 |
2,976.08 |
0.0K |
| 10:19 |
2,976.26 |
2,976.26 |
2,975.24 |
2,975.24 |
0.0K |
| 10:20 |
2,974.28 |
2,974.28 |
2,973.37 |
2,973.37 |
0.0K |
| 10:21 |
2,972.25 |
2,973.74 |
2,972.25 |
2,973.46 |
0.0K |
| 10:22 |
2,973.59 |
2,974.57 |
2,973.59 |
2,974.57 |
0.0K |
| 10:23 |
2,975.68 |
2,976.07 |
2,975.65 |
2,975.74 |
0.0K |
| 10:24 |
2,975.20 |
2,975.20 |
2,973.69 |
2,973.75 |
0.0K |
| 10:25 |
2,973.56 |
2,974.15 |
2,972.71 |
2,974.15 |
0.0K |
| 10:26 |
2,974.30 |
2,974.83 |
2,973.69 |
2,973.69 |
0.0K |
| 10:27 |
2,973.41 |
2,974.07 |
2,973.41 |
2,973.41 |
0.0K |
| 10:28 |
2,973.55 |
2,973.55 |
2,973.14 |
2,973.36 |
0.0K |
| 10:29 |
2,973.15 |
2,973.15 |
2,971.87 |
2,971.87 |
0.0K |
| 10:30 |
2,972.04 |
2,972.98 |
2,972.04 |
2,972.81 |
0.0K |
| 10:31 |
2,972.01 |
2,972.49 |
2,971.38 |
2,972.49 |
0.0K |
| 10:32 |
2,972.80 |
2,972.80 |
2,971.95 |
2,972.63 |
0.0K |
| 10:33 |
2,972.49 |
2,973.19 |
2,972.09 |
2,973.19 |
0.0K |
| 10:34 |
2,972.83 |
2,973.39 |
2,972.68 |
2,973.39 |
0.0K |
| 10:35 |
2,973.34 |
2,974.43 |
2,973.34 |
2,974.43 |
0.0K |
| 10:36 |
2,974.55 |
2,975.52 |
2,974.55 |
2,975.52 |
0.0K |
| 10:37 |
2,975.76 |
2,976.19 |
2,975.67 |
2,975.67 |
0.0K |
| 10:38 |
2,975.58 |
2,977.12 |
2,975.43 |
2,977.12 |
0.0K |
| 10:39 |
2,976.77 |
2,977.33 |
2,976.77 |
2,977.33 |
0.0K |
| 10:40 |
2,977.33 |
2,977.33 |
2,976.48 |
2,976.48 |
0.0K |
| 10:41 |
2,975.63 |
2,975.99 |
2,975.23 |
2,975.99 |
0.0K |
| 10:42 |
2,976.06 |
2,976.39 |
2,975.86 |
2,976.27 |
0.0K |
| 10:43 |
2,976.22 |
2,978.13 |
2,976.22 |
2,978.05 |
0.0K |
| 10:44 |
2,978.50 |
2,978.50 |
2,976.40 |
2,976.56 |
0.0K |
| 10:45 |
2,977.07 |
2,977.96 |
2,977.07 |
2,977.96 |
0.0K |
| 10:46 |
2,977.64 |
2,977.76 |
2,976.27 |
2,976.27 |
0.0K |
| 10:47 |
2,976.03 |
2,976.03 |
2,975.07 |
2,975.79 |
0.0K |
| 10:48 |
2,976.01 |
2,976.61 |
2,976.01 |
2,976.28 |
0.0K |
| 10:49 |
2,976.21 |
2,977.36 |
2,976.21 |
2,977.32 |
0.0K |
| 10:50 |
2,977.45 |
2,977.85 |
2,977.45 |
2,977.58 |
0.0K |
| 10:51 |
2,977.56 |
2,979.53 |
2,977.56 |
2,979.53 |
0.0K |
| 10:52 |
2,979.73 |
2,980.53 |
2,979.36 |
2,980.53 |
0.0K |
| 10:53 |
2,980.30 |
2,980.30 |
2,980.05 |
2,980.08 |
0.0K |
| 10:54 |
2,980.09 |
2,980.27 |
2,980.09 |
2,980.20 |
0.0K |
| 10:55 |
2,980.09 |
2,980.58 |
2,980.06 |
2,980.56 |
0.0K |
| 10:56 |
2,980.48 |
2,980.82 |
2,980.47 |
2,980.47 |
0.0K |
| 10:57 |
2,980.17 |
2,980.17 |
2,979.20 |
2,979.86 |
0.0K |
| 10:58 |
2,980.06 |
2,980.06 |
2,979.85 |
2,979.85 |
0.0K |
| 10:59 |
2,979.64 |
2,979.64 |
2,977.91 |
2,977.91 |
0.0K |
| 11:00 |
2,977.48 |
2,977.48 |
2,975.83 |
2,975.93 |
0.0K |
| 11:01 |
2,975.78 |
2,975.91 |
2,975.38 |
2,975.38 |
0.0K |
| 11:02 |
2,975.10 |
2,975.10 |
2,974.48 |
2,974.51 |
0.0K |
| 11:03 |
2,974.54 |
2,974.54 |
2,973.12 |
2,973.12 |
0.0K |
| 11:04 |
2,973.81 |
2,973.96 |
2,973.80 |
2,973.87 |
0.0K |
| 11:05 |
2,974.55 |
2,974.55 |
2,973.60 |
2,973.64 |
0.0K |
| 11:06 |
2,974.32 |
2,974.42 |
2,974.14 |
2,974.38 |
0.0K |
| 11:07 |
2,975.03 |
2,975.84 |
2,975.03 |
2,975.84 |
0.0K |
| 11:08 |
2,975.87 |
2,975.87 |
2,975.26 |
2,975.64 |
0.0K |
| 11:09 |
2,974.62 |
2,975.47 |
2,974.62 |
2,975.42 |
0.0K |
| 11:10 |
2,975.54 |
2,975.66 |
2,975.41 |
2,975.66 |
0.0K |
| 11:11 |
2,975.84 |
2,976.83 |
2,975.76 |
2,975.76 |
0.0K |
| 11:12 |
2,975.77 |
2,976.86 |
2,975.77 |
2,976.35 |
0.0K |
| 11:13 |
2,976.81 |
2,976.81 |
2,976.37 |
2,976.37 |
0.0K |
| 11:14 |
2,976.54 |
2,976.54 |
2,976.17 |
2,976.41 |
0.0K |
| 11:15 |
2,976.36 |
2,976.82 |
2,976.36 |
2,976.52 |
0.0K |
| 11:16 |
2,975.97 |
2,975.97 |
2,975.39 |
2,975.39 |
0.0K |
| 11:17 |
2,975.19 |
2,975.63 |
2,975.19 |
2,975.46 |
0.0K |
| 11:18 |
2,975.23 |
2,975.39 |
2,974.92 |
2,975.39 |
0.0K |
| 11:19 |
2,975.67 |
2,976.48 |
2,975.67 |
2,976.48 |
0.0K |
| 11:20 |
2,975.89 |
2,976.04 |
2,975.89 |
2,975.96 |
0.0K |
| 11:21 |
2,976.00 |
2,976.31 |
2,975.60 |
2,976.31 |
0.0K |
| 11:22 |
2,975.86 |
2,975.86 |
2,975.30 |
2,975.55 |
0.0K |
| 11:23 |
2,974.87 |
2,974.87 |
2,974.35 |
2,974.37 |
0.0K |
| 11:24 |
2,974.55 |
2,975.72 |
2,974.55 |
2,975.72 |
0.0K |
| 11:25 |
2,975.68 |
2,975.71 |
2,975.28 |
2,975.28 |
0.0K |
| 11:26 |
2,975.06 |
2,975.06 |
2,973.75 |
2,973.75 |
0.0K |
| 11:27 |
2,973.67 |
2,973.67 |
2,972.44 |
2,972.44 |
0.0K |
| 11:28 |
2,972.84 |
2,972.99 |
2,972.67 |
2,972.92 |
0.0K |
| 11:29 |
2,972.84 |
2,973.09 |
2,972.84 |
2,972.85 |
0.0K |
| 11:30 |
2,972.68 |
2,973.12 |
2,972.64 |
2,972.64 |
0.0K |
| 11:31 |
2,971.43 |
2,971.43 |
2,970.35 |
2,970.46 |
0.0K |
| 11:32 |
2,970.26 |
2,970.26 |
2,969.76 |
2,969.76 |
0.0K |
| 11:33 |
2,969.04 |
2,969.24 |
2,968.72 |
2,968.92 |
0.0K |
| 11:34 |
2,969.48 |
2,971.16 |
2,969.48 |
2,971.16 |
0.0K |
| 11:35 |
2,972.29 |
2,972.29 |
2,970.69 |
2,970.69 |
0.0K |
| 11:36 |
2,971.19 |
2,972.60 |
2,971.19 |
2,972.26 |
0.0K |
| 11:37 |
2,972.43 |
2,973.45 |
2,972.43 |
2,973.28 |
0.0K |
| 11:38 |
2,973.46 |
2,973.84 |
2,973.46 |
2,973.54 |
0.0K |
| 11:39 |
2,973.34 |
2,974.24 |
2,973.34 |
2,974.24 |
0.0K |
| 11:40 |
2,974.13 |
2,974.13 |
2,973.38 |
2,973.38 |
0.0K |
| 11:41 |
2,973.25 |
2,973.69 |
2,973.23 |
2,973.32 |
0.0K |
| 11:42 |
2,973.11 |
2,973.48 |
2,972.96 |
2,972.96 |
0.0K |
| 11:43 |
2,972.93 |
2,972.97 |
2,972.50 |
2,972.56 |
0.0K |
| 11:44 |
2,972.70 |
2,973.58 |
2,972.70 |
2,973.58 |
0.0K |
| 11:45 |
2,973.71 |
2,973.80 |
2,973.50 |
2,973.50 |
0.0K |
| 11:46 |
2,973.92 |
2,974.24 |
2,973.92 |
2,974.04 |
0.0K |
| 11:47 |
2,974.16 |
2,974.86 |
2,974.16 |
2,974.75 |
0.0K |
| 11:48 |
2,974.86 |
2,975.42 |
2,974.80 |
2,975.42 |
0.0K |
| 11:49 |
2,975.33 |
2,977.01 |
2,975.33 |
2,977.01 |
0.0K |
| 11:50 |
2,977.22 |
2,977.75 |
2,977.22 |
2,977.48 |
0.0K |
| 11:51 |
2,977.91 |
2,978.69 |
2,977.91 |
2,978.69 |
0.0K |
| 11:52 |
2,978.59 |
2,978.59 |
2,978.13 |
2,978.13 |
0.0K |
| 11:53 |
2,978.19 |
2,978.36 |
2,978.05 |
2,978.36 |
0.0K |
| 11:54 |
2,978.01 |
2,978.30 |
2,978.01 |
2,978.08 |
0.0K |
| 11:55 |
2,978.40 |
2,978.40 |
2,977.86 |
2,977.86 |
0.0K |
| 11:56 |
2,977.76 |
2,979.03 |
2,977.76 |
2,979.03 |
0.0K |
| 11:57 |
2,979.23 |
2,981.80 |
2,979.23 |
2,981.80 |
0.0K |
| 11:58 |
2,982.27 |
2,982.27 |
2,981.16 |
2,981.16 |
0.0K |
| 11:59 |
2,980.88 |
2,980.88 |
2,980.23 |
2,980.74 |
0.0K |
| 12:00 |
2,980.76 |
2,980.76 |
2,980.12 |
2,980.55 |
0.0K |
| 12:01 |
2,980.92 |
2,981.00 |
2,980.07 |
2,980.07 |
0.0K |
| 12:02 |
2,980.59 |
2,980.69 |
2,980.40 |
2,980.42 |
0.0K |
| 12:03 |
2,980.10 |
2,980.40 |
2,979.95 |
2,979.95 |
0.0K |
| 12:04 |
2,980.18 |
2,980.18 |
2,979.45 |
2,979.45 |
0.0K |
| 12:05 |
2,979.41 |
2,979.41 |
2,979.27 |
2,979.35 |
0.0K |
| 12:06 |
2,979.25 |
2,979.49 |
2,979.07 |
2,979.49 |
0.0K |
| 12:07 |
2,979.59 |
2,979.59 |
2,979.31 |
2,979.35 |
0.0K |
| 12:08 |
2,979.52 |
2,979.69 |
2,979.02 |
2,979.02 |
0.0K |
| 12:09 |
2,978.87 |
2,979.19 |
2,978.87 |
2,979.19 |
0.0K |
| 12:10 |
2,979.20 |
2,979.75 |
2,979.20 |
2,979.75 |
0.0K |
| 12:11 |
2,980.02 |
2,980.39 |
2,980.02 |
2,980.39 |
0.0K |
| 12:12 |
2,980.61 |
2,980.61 |
2,980.07 |
2,980.07 |
0.0K |
| 12:13 |
2,979.93 |
2,980.15 |
2,979.51 |
2,979.51 |
0.0K |
| 12:14 |
2,979.60 |
2,979.66 |
2,979.34 |
2,979.38 |
0.0K |
| 12:15 |
2,979.48 |
2,979.66 |
2,979.09 |
2,979.66 |
0.0K |
| 12:16 |
2,979.46 |
2,979.46 |
2,979.11 |
2,979.45 |
0.0K |
| 12:17 |
2,979.72 |
2,980.06 |
2,979.10 |
2,979.91 |
0.0K |
| 12:18 |
2,979.75 |
2,979.75 |
2,979.18 |
2,979.33 |
0.0K |
| 12:19 |
2,979.36 |
2,979.36 |
2,979.03 |
2,979.07 |
0.0K |
| 12:20 |
2,979.19 |
2,979.19 |
2,978.53 |
2,978.76 |
0.0K |
| 12:21 |
2,978.99 |
2,978.99 |
2,977.87 |
2,977.87 |
0.0K |
| 12:22 |
2,977.93 |
2,977.93 |
2,977.40 |
2,977.53 |
0.0K |
| 12:23 |
2,977.50 |
2,978.43 |
2,977.50 |
2,978.43 |
0.0K |
| 12:24 |
2,978.74 |
2,979.54 |
2,978.74 |
2,979.54 |
0.0K |
| 12:25 |
2,979.50 |
2,979.74 |
2,979.21 |
2,979.74 |
0.0K |
| 12:26 |
2,980.07 |
2,980.07 |
2,979.86 |
2,979.98 |
0.0K |
| 12:27 |
2,979.71 |
2,980.28 |
2,979.70 |
2,980.28 |
0.0K |
| 12:28 |
2,980.38 |
2,981.14 |
2,980.38 |
2,981.14 |
0.0K |
| 12:29 |
2,981.23 |
2,981.89 |
2,981.23 |
2,981.89 |
0.0K |
| 12:30 |
2,982.14 |
2,982.81 |
2,982.10 |
2,982.81 |
0.0K |
| 12:31 |
2,982.08 |
2,982.35 |
2,981.78 |
2,982.35 |
0.0K |
| 12:32 |
2,982.36 |
2,982.62 |
2,982.36 |
2,982.62 |
0.0K |
| 12:33 |
2,982.69 |
2,982.75 |
2,982.52 |
2,982.75 |
0.0K |
| 12:34 |
2,982.95 |
2,983.02 |
2,982.61 |
2,982.61 |
0.0K |
| 12:35 |
2,982.65 |
2,982.66 |
2,982.62 |
2,982.66 |
0.0K |
| 12:36 |
2,982.46 |
2,982.65 |
2,982.46 |
2,982.65 |
0.0K |
| 12:37 |
2,982.58 |
2,983.28 |
2,982.58 |
2,983.09 |
0.0K |
| 12:38 |
2,983.13 |
2,983.63 |
2,983.13 |
2,983.63 |
0.0K |
| 12:39 |
2,983.65 |
2,984.14 |
2,983.65 |
2,983.74 |
0.0K |
| 12:40 |
2,983.44 |
2,983.83 |
2,983.44 |
2,983.82 |
0.0K |
| 12:41 |
2,983.87 |
2,984.22 |
2,983.87 |
2,984.22 |
0.0K |
| 12:42 |
2,984.17 |
2,984.84 |
2,984.17 |
2,984.71 |
0.0K |
| 12:43 |
2,984.46 |
2,984.60 |
2,984.24 |
2,984.24 |
0.0K |
| 12:44 |
2,983.93 |
2,983.93 |
2,983.81 |
2,983.88 |
0.0K |
| 12:45 |
2,983.72 |
2,983.89 |
2,983.41 |
2,983.41 |
0.0K |
| 12:46 |
2,983.62 |
2,983.62 |
2,983.36 |
2,983.36 |
0.0K |
| 12:47 |
2,983.43 |
2,983.58 |
2,983.41 |
2,983.41 |
0.0K |
| 12:48 |
2,983.06 |
2,983.21 |
2,983.01 |
2,983.01 |
0.0K |
| 12:49 |
2,983.06 |
2,983.54 |
2,983.06 |
2,983.41 |
0.0K |
| 12:50 |
2,983.41 |
2,983.60 |
2,983.41 |
2,983.60 |
0.0K |
| 12:51 |
2,983.77 |
2,984.51 |
2,983.77 |
2,984.51 |
0.0K |
| 12:52 |
2,984.50 |
2,984.78 |
2,984.47 |
2,984.78 |
0.0K |
| 12:53 |
2,984.80 |
2,984.80 |
2,984.43 |
2,984.43 |
0.0K |
| 12:54 |
2,984.16 |
2,984.61 |
2,984.15 |
2,984.61 |
0.0K |
| 12:55 |
2,984.47 |
2,984.78 |
2,984.47 |
2,984.66 |
0.0K |
| 12:56 |
2,984.90 |
2,984.90 |
2,984.44 |
2,984.71 |
0.0K |
| 12:57 |
2,984.79 |
2,984.84 |
2,984.59 |
2,984.84 |
0.0K |
| 12:58 |
2,985.31 |
2,985.67 |
2,985.31 |
2,985.67 |
0.0K |
| 12:59 |
2,985.48 |
2,985.48 |
2,985.36 |
2,985.43 |
0.0K |
| 13:00 |
2,985.76 |
2,986.42 |
2,985.76 |
2,986.42 |
0.0K |
| 13:01 |
2,987.03 |
2,987.72 |
2,987.03 |
2,987.72 |
0.0K |
| 13:02 |
2,988.10 |
2,988.10 |
2,987.50 |
2,987.65 |
0.0K |
| 13:03 |
2,987.69 |
2,987.92 |
2,987.48 |
2,987.48 |
0.0K |
| 13:04 |
2,988.04 |
2,988.04 |
2,987.59 |
2,987.59 |
0.0K |
| 13:05 |
2,987.85 |
2,988.27 |
2,987.76 |
2,988.27 |
0.0K |
| 13:06 |
2,988.12 |
2,989.07 |
2,988.12 |
2,989.07 |
0.0K |
| 13:07 |
2,989.40 |
2,989.68 |
2,989.40 |
2,989.68 |
0.0K |
| 13:08 |
2,989.87 |
2,989.87 |
2,989.63 |
2,989.74 |
0.0K |
| 13:09 |
2,989.69 |
2,989.69 |
2,988.91 |
2,988.91 |
0.0K |
| 13:10 |
2,988.86 |
2,989.04 |
2,988.86 |
2,988.99 |
0.0K |
| 13:11 |
2,988.98 |
2,988.98 |
2,988.02 |
2,988.02 |
0.0K |
| 13:12 |
2,987.87 |
2,987.87 |
2,987.51 |
2,987.65 |
0.0K |
| 13:13 |
2,987.73 |
2,987.73 |
2,987.59 |
2,987.59 |
0.0K |
| 13:14 |
2,987.17 |
2,987.17 |
2,986.42 |
2,986.42 |
0.0K |
| 13:15 |
2,986.36 |
2,986.36 |
2,985.78 |
2,986.06 |
0.0K |
| 13:16 |
2,986.21 |
2,986.82 |
2,986.21 |
2,986.82 |
0.0K |
| 13:17 |
2,986.53 |
2,986.53 |
2,986.03 |
2,986.16 |
0.0K |
| 13:18 |
2,986.22 |
2,986.46 |
2,985.43 |
2,985.43 |
0.0K |
| 13:19 |
2,985.16 |
2,985.76 |
2,985.16 |
2,985.33 |
0.0K |
| 13:20 |
2,985.21 |
2,985.60 |
2,985.21 |
2,985.60 |
0.0K |
| 13:21 |
2,985.57 |
2,986.48 |
2,985.57 |
2,986.48 |
0.0K |
| 13:22 |
2,986.16 |
2,986.33 |
2,985.66 |
2,985.66 |
0.0K |
| 13:23 |
2,985.56 |
2,985.99 |
2,985.56 |
2,985.99 |
0.0K |
| 13:24 |
2,986.05 |
2,986.40 |
2,986.05 |
2,986.30 |
0.0K |
| 13:25 |
2,986.49 |
2,986.49 |
2,985.82 |
2,985.82 |
0.0K |
| 13:26 |
2,985.57 |
2,985.57 |
2,985.07 |
2,985.07 |
0.0K |
| 13:27 |
2,985.13 |
2,985.13 |
2,984.69 |
2,984.69 |
0.0K |
| 13:28 |
2,984.20 |
2,984.20 |
2,983.52 |
2,983.52 |
0.0K |
| 13:29 |
2,982.99 |
2,982.99 |
2,982.29 |
2,982.29 |
0.0K |
| 13:30 |
2,982.19 |
2,982.31 |
2,981.98 |
2,982.31 |
0.0K |
| 13:31 |
2,982.14 |
2,982.80 |
2,982.14 |
2,982.80 |
0.0K |
| 13:32 |
2,983.65 |
2,983.75 |
2,983.15 |
2,983.15 |
0.0K |
| 13:33 |
2,983.51 |
2,983.51 |
2,983.25 |
2,983.28 |
0.0K |
| 13:34 |
2,982.97 |
2,983.68 |
2,982.97 |
2,983.68 |
0.0K |
| 13:35 |
2,983.50 |
2,983.59 |
2,983.42 |
2,983.59 |
0.0K |
| 13:36 |
2,983.61 |
2,984.30 |
2,983.61 |
2,983.86 |
0.0K |
| 13:37 |
2,983.76 |
2,985.43 |
2,983.76 |
2,985.42 |
0.0K |
| 13:38 |
2,985.54 |
2,986.76 |
2,985.54 |
2,986.76 |
0.0K |
| 13:39 |
2,987.22 |
2,987.82 |
2,987.22 |
2,987.64 |
0.0K |
| 13:40 |
2,988.43 |
2,988.43 |
2,988.07 |
2,988.07 |
0.0K |
| 13:41 |
2,988.55 |
2,988.55 |
2,987.83 |
2,987.83 |
0.0K |
| 13:42 |
2,987.95 |
2,988.20 |
2,987.95 |
2,987.96 |
0.0K |
| 13:43 |
2,987.73 |
2,989.05 |
2,987.73 |
2,988.95 |
0.0K |
| 13:44 |
2,988.96 |
2,989.13 |
2,988.63 |
2,988.63 |
0.0K |
| 13:45 |
2,988.67 |
2,988.89 |
2,988.55 |
2,988.89 |
0.0K |
| 13:46 |
2,988.87 |
2,988.87 |
2,988.46 |
2,988.52 |
0.0K |
| 13:47 |
2,988.87 |
2,988.87 |
2,988.51 |
2,988.66 |
0.0K |
| 13:48 |
2,988.94 |
2,988.94 |
2,988.65 |
2,988.65 |
0.0K |
| 13:49 |
2,988.42 |
2,988.42 |
2,988.21 |
2,988.21 |
0.0K |
| 13:50 |
2,988.26 |
2,988.36 |
2,987.38 |
2,987.38 |
0.0K |
| 13:51 |
2,987.39 |
2,987.39 |
2,986.74 |
2,986.74 |
0.0K |
| 13:52 |
2,986.41 |
2,987.27 |
2,986.36 |
2,987.27 |
0.0K |
| 13:53 |
2,987.43 |
2,988.14 |
2,987.43 |
2,987.86 |
0.0K |
| 13:54 |
2,987.68 |
2,987.68 |
2,987.03 |
2,987.11 |
0.0K |
| 13:55 |
2,986.97 |
2,986.97 |
2,986.38 |
2,986.48 |
0.0K |
| 13:56 |
2,986.46 |
2,986.46 |
2,986.40 |
2,986.42 |
0.0K |
| 13:57 |
2,986.27 |
2,986.90 |
2,986.27 |
2,986.70 |
0.0K |
| 13:58 |
2,986.47 |
2,986.54 |
2,986.24 |
2,986.54 |
0.0K |
| 13:59 |
2,986.80 |
2,986.80 |
2,985.70 |
2,985.78 |
0.0K |
| 14:00 |
2,985.81 |
2,985.90 |
2,985.71 |
2,985.75 |
0.0K |
| 14:01 |
2,985.57 |
2,985.95 |
2,985.48 |
2,985.55 |
0.0K |
| 14:02 |
2,985.26 |
2,985.31 |
2,985.07 |
2,985.31 |
0.0K |
| 14:03 |
2,985.47 |
2,985.47 |
2,984.98 |
2,985.38 |
0.0K |
| 14:04 |
2,985.17 |
2,985.17 |
2,984.88 |
2,984.88 |
0.0K |
| 14:05 |
2,985.14 |
2,985.14 |
2,984.92 |
2,984.99 |
0.0K |
| 14:06 |
2,985.01 |
2,985.19 |
2,984.93 |
2,984.93 |
0.0K |
| 14:07 |
2,984.90 |
2,985.23 |
2,984.90 |
2,985.23 |
0.0K |
| 14:08 |
2,985.06 |
2,985.22 |
2,985.06 |
2,985.19 |
0.0K |
| 14:09 |
2,985.05 |
2,985.19 |
2,984.76 |
2,985.19 |
0.0K |
| 14:10 |
2,985.16 |
2,985.16 |
2,984.60 |
2,985.04 |
0.0K |
| 14:11 |
2,985.01 |
2,985.01 |
2,984.32 |
2,984.32 |
0.0K |
| 14:12 |
2,984.00 |
2,984.02 |
2,983.53 |
2,983.53 |
0.0K |
| 14:13 |
2,983.40 |
2,983.65 |
2,983.40 |
2,983.58 |
0.0K |
| 14:14 |
2,983.48 |
2,983.48 |
2,982.29 |
2,982.29 |
0.0K |
| 14:15 |
2,982.05 |
2,982.05 |
2,981.16 |
2,981.16 |
0.0K |
| 14:16 |
2,981.05 |
2,981.42 |
2,980.74 |
2,981.42 |
0.0K |
| 14:17 |
2,981.83 |
2,982.40 |
2,981.83 |
2,982.38 |
0.0K |
| 14:18 |
2,982.21 |
2,982.25 |
2,982.16 |
2,982.25 |
0.0K |
| 14:19 |
2,982.61 |
2,982.67 |
2,982.21 |
2,982.67 |
0.0K |
| 14:20 |
2,982.70 |
2,982.70 |
2,981.28 |
2,981.28 |
0.0K |
| 14:21 |
2,981.57 |
2,981.57 |
2,981.37 |
2,981.56 |
0.0K |
| 14:22 |
2,981.53 |
2,982.03 |
2,981.08 |
2,981.08 |
0.0K |
| 14:23 |
2,981.31 |
2,981.47 |
2,981.13 |
2,981.13 |
0.0K |
| 14:24 |
2,981.03 |
2,981.63 |
2,981.03 |
2,981.49 |
0.0K |
| 14:25 |
2,981.13 |
2,981.53 |
2,981.13 |
2,981.45 |
0.0K |
| 14:26 |
2,981.18 |
2,981.26 |
2,980.56 |
2,981.26 |
0.0K |
| 14:27 |
2,981.26 |
2,981.48 |
2,981.23 |
2,981.23 |
0.0K |
| 14:28 |
2,981.10 |
2,981.10 |
2,980.75 |
2,980.84 |
0.0K |
| 14:29 |
2,980.79 |
2,980.79 |
2,980.56 |
2,980.67 |
0.0K |
| 14:30 |
2,980.69 |
2,981.23 |
2,980.69 |
2,981.19 |
0.0K |
| 14:31 |
2,981.22 |
2,981.84 |
2,981.22 |
2,981.78 |
0.0K |
| 14:32 |
2,981.84 |
2,982.12 |
2,981.84 |
2,982.08 |
0.0K |
| 14:33 |
2,981.97 |
2,981.97 |
2,981.75 |
2,981.80 |
0.0K |
| 14:34 |
2,981.75 |
2,982.57 |
2,981.75 |
2,982.57 |
0.0K |
| 14:35 |
2,983.11 |
2,983.11 |
2,982.00 |
2,982.00 |
0.0K |
| 14:36 |
2,981.58 |
2,983.12 |
2,981.58 |
2,983.12 |
0.0K |
| 14:37 |
2,982.86 |
2,983.53 |
2,982.86 |
2,983.45 |
0.0K |
| 14:38 |
2,983.70 |
2,985.29 |
2,983.70 |
2,985.29 |
0.0K |
| 14:39 |
2,985.56 |
2,986.40 |
2,985.56 |
2,986.40 |
0.0K |
| 14:40 |
2,986.82 |
2,986.96 |
2,986.58 |
2,986.96 |
0.0K |
| 14:41 |
2,986.84 |
2,987.35 |
2,986.84 |
2,987.35 |
0.0K |
| 14:42 |
2,987.22 |
2,987.55 |
2,987.22 |
2,987.55 |
0.0K |
| 14:43 |
2,987.73 |
2,988.17 |
2,987.73 |
2,988.07 |
0.0K |
| 14:44 |
2,987.92 |
2,988.08 |
2,987.78 |
2,987.78 |
0.0K |
| 14:45 |
2,987.74 |
2,987.74 |
2,986.12 |
2,986.12 |
0.0K |
| 14:46 |
2,985.87 |
2,985.87 |
2,984.86 |
2,984.86 |
0.0K |
| 14:47 |
2,985.35 |
2,985.61 |
2,985.20 |
2,985.61 |
0.0K |
| 14:48 |
2,985.67 |
2,986.93 |
2,985.43 |
2,986.93 |
0.0K |
| 14:49 |
2,987.21 |
2,987.40 |
2,987.00 |
2,987.00 |
0.0K |
| 14:50 |
2,987.19 |
2,987.77 |
2,987.19 |
2,987.52 |
0.0K |
| 14:51 |
2,987.15 |
2,987.15 |
2,987.00 |
2,987.03 |
0.0K |
| 14:52 |
2,987.47 |
2,987.47 |
2,987.06 |
2,987.09 |
0.0K |
| 14:53 |
2,987.32 |
2,987.58 |
2,987.06 |
2,987.06 |
0.0K |
| 14:54 |
2,987.18 |
2,987.21 |
2,987.06 |
2,987.19 |
0.0K |
| 14:55 |
2,987.36 |
2,987.59 |
2,987.34 |
2,987.56 |
0.0K |
| 14:56 |
2,987.73 |
2,987.93 |
2,987.65 |
2,987.93 |
0.0K |
| 14:57 |
2,987.91 |
2,987.91 |
2,987.61 |
2,987.61 |
0.0K |
| 14:58 |
2,987.19 |
2,987.35 |
2,987.19 |
2,987.32 |
0.0K |
| 14:59 |
2,987.21 |
2,987.30 |
2,987.21 |
2,987.24 |
0.0K |
| 15:00 |
2,987.19 |
2,987.70 |
2,987.19 |
2,987.39 |
0.0K |
| 15:01 |
2,987.73 |
2,988.01 |
2,987.73 |
2,988.00 |
0.0K |
| 15:02 |
2,987.73 |
2,988.38 |
2,987.73 |
2,988.06 |
0.0K |
| 15:03 |
2,987.31 |
2,987.31 |
2,986.28 |
2,986.62 |
0.0K |
| 15:04 |
2,986.57 |
2,987.72 |
2,986.57 |
2,987.70 |
0.0K |
| 15:05 |
2,987.77 |
2,988.10 |
2,987.77 |
2,987.93 |
0.0K |
| 15:06 |
2,988.10 |
2,988.17 |
2,987.96 |
2,988.17 |
0.0K |
| 15:07 |
2,988.03 |
2,988.27 |
2,987.95 |
2,988.27 |
0.0K |
| 15:08 |
2,988.54 |
2,988.68 |
2,988.22 |
2,988.22 |
0.0K |
| 15:09 |
2,987.67 |
2,987.68 |
2,987.40 |
2,987.44 |
0.0K |
| 15:10 |
2,987.22 |
2,987.22 |
2,985.96 |
2,985.96 |
0.0K |
| 15:11 |
2,986.07 |
2,986.41 |
2,985.91 |
2,985.93 |
0.0K |
| 15:12 |
2,986.31 |
2,987.01 |
2,986.31 |
2,987.01 |
0.0K |
| 15:13 |
2,986.64 |
2,986.64 |
2,986.38 |
2,986.64 |
0.0K |
| 15:14 |
2,986.51 |
2,986.51 |
2,986.21 |
2,986.48 |
0.0K |
| 15:15 |
2,986.82 |
2,987.17 |
2,986.82 |
2,986.91 |
0.0K |
| 15:16 |
2,986.91 |
2,987.08 |
2,986.69 |
2,986.95 |
0.0K |
| 15:17 |
2,986.84 |
2,987.20 |
2,986.84 |
2,986.96 |
0.0K |
| 15:18 |
2,986.68 |
2,987.14 |
2,986.68 |
2,987.14 |
0.0K |
| 15:19 |
2,987.18 |
2,988.66 |
2,987.18 |
2,988.48 |
0.0K |
| 15:20 |
2,988.63 |
2,989.59 |
2,988.63 |
2,989.12 |
0.0K |
| 15:21 |
2,988.69 |
2,988.73 |
2,988.48 |
2,988.73 |
0.0K |
| 15:22 |
2,989.16 |
2,990.40 |
2,989.16 |
2,990.40 |
0.0K |
| 15:23 |
2,990.65 |
2,991.26 |
2,990.65 |
2,991.26 |
0.0K |
| 15:24 |
2,991.14 |
2,991.57 |
2,991.14 |
2,991.50 |
0.0K |
| 15:25 |
2,991.52 |
2,991.52 |
2,990.80 |
2,990.80 |
0.0K |
| 15:26 |
2,990.92 |
2,991.22 |
2,990.66 |
2,990.66 |
0.0K |
| 15:27 |
2,990.79 |
2,990.82 |
2,990.66 |
2,990.76 |
0.0K |
| 15:28 |
2,990.30 |
2,990.30 |
2,989.66 |
2,990.05 |
0.0K |
| 15:29 |
2,989.89 |
2,989.89 |
2,988.95 |
2,988.95 |
0.0K |
| 15:30 |
2,989.28 |
2,989.28 |
2,987.94 |
2,988.17 |
0.0K |
| 15:31 |
2,988.14 |
2,988.40 |
2,987.37 |
2,987.37 |
0.0K |
| 15:32 |
2,987.96 |
2,988.30 |
2,987.89 |
2,988.30 |
0.0K |
| 15:33 |
2,988.55 |
2,988.68 |
2,988.29 |
2,988.29 |
0.0K |
| 15:34 |
2,988.43 |
2,988.43 |
2,988.04 |
2,988.04 |
0.0K |
| 15:35 |
2,988.02 |
2,988.41 |
2,988.02 |
2,988.26 |
0.0K |
| 15:36 |
2,988.00 |
2,988.00 |
2,985.98 |
2,985.98 |
0.0K |
| 15:37 |
2,985.89 |
2,985.89 |
2,984.74 |
2,985.00 |
0.0K |
| 15:38 |
2,985.36 |
2,985.99 |
2,985.36 |
2,985.99 |
0.0K |
| 15:39 |
2,985.54 |
2,985.54 |
2,984.42 |
2,984.42 |
0.0K |
| 15:40 |
2,984.16 |
2,984.44 |
2,984.11 |
2,984.44 |
0.0K |
| 15:41 |
2,984.71 |
2,985.08 |
2,983.81 |
2,983.81 |
0.0K |
| 15:42 |
2,983.37 |
2,984.10 |
2,983.37 |
2,984.09 |
0.0K |
| 15:43 |
2,984.07 |
2,984.23 |
2,983.96 |
2,983.96 |
0.0K |
| 15:44 |
2,983.93 |
2,984.60 |
2,983.93 |
2,984.10 |
0.0K |
| 15:45 |
2,984.08 |
2,984.49 |
2,983.96 |
2,983.96 |
0.0K |
| 15:46 |
2,983.72 |
2,984.54 |
2,983.72 |
2,984.40 |
0.0K |
| 15:47 |
2,983.85 |
2,984.44 |
2,983.85 |
2,984.25 |
0.0K |
| 15:48 |
2,984.62 |
2,985.12 |
2,984.62 |
2,985.12 |
0.0K |
| 15:49 |
2,985.33 |
2,985.45 |
2,985.18 |
2,985.45 |
0.0K |
| 15:50 |
2,985.30 |
2,985.58 |
2,984.75 |
2,984.75 |
0.0K |
| 15:51 |
2,984.51 |
2,985.03 |
2,984.35 |
2,985.03 |
0.0K |
| 15:52 |
2,984.54 |
2,984.76 |
2,984.14 |
2,984.14 |
0.0K |
| 15:53 |
2,984.01 |
2,984.01 |
2,982.91 |
2,982.91 |
0.0K |
| 15:54 |
2,982.68 |
2,982.76 |
2,982.12 |
2,982.12 |
0.0K |
| 15:55 |
2,982.75 |
2,983.26 |
2,982.75 |
2,982.86 |
0.0K |
| 15:56 |
2,983.23 |
2,984.70 |
2,983.23 |
2,984.70 |
0.0K |
| 15:57 |
2,984.80 |
2,985.60 |
2,984.80 |
2,985.34 |
0.0K |
| 15:58 |
2,985.44 |
2,986.02 |
2,985.44 |
2,985.77 |
0.0K |
| 15:59 |
2,985.87 |
2,985.87 |
2,983.84 |
2,983.84 |
0.0K |
| 16:00 |
2,984.59 |
2,984.59 |
2,984.39 |
2,984.40 |
0.0K |
| 16:01 |
2,984.51 |
2,984.53 |
2,984.51 |
2,984.53 |
0.0K |
| 16:02 |
2,984.54 |
2,984.54 |
2,984.51 |
2,984.51 |
0.0K |
| 16:03 |
2,984.47 |
2,984.60 |
2,984.27 |
2,984.56 |
0.0K |
| 16:04 |
2,984.56 |
2,984.60 |
2,984.52 |
2,984.60 |
0.0K |
| 16:05 |
2,984.60 |
2,984.71 |
2,984.60 |
2,984.71 |
0.0K |
| 16:06 |
2,984.48 |
2,984.77 |
2,984.48 |
2,984.77 |
0.0K |
| 16:07 |
2,984.73 |
2,984.73 |
2,984.65 |
2,984.70 |
0.0K |
| 16:08 |
2,984.60 |
2,984.72 |
2,984.60 |
2,984.62 |
0.0K |
| 16:09 |
2,984.70 |
2,984.70 |
2,984.65 |
2,984.65 |
0.0K |
| 16:10 |
2,984.63 |
2,984.68 |
2,984.43 |
2,984.43 |
0.0K |
| 16:11 |
2,984.60 |
2,984.67 |
2,984.60 |
2,984.67 |
0.0K |
| 16:12 |
2,984.68 |
2,984.73 |
2,984.68 |
2,984.73 |
0.0K |
| 16:13 |
2,984.66 |
2,984.69 |
2,984.61 |
2,984.61 |
0.0K |
| 16:14 |
2,984.61 |
2,984.64 |
2,984.61 |
2,984.62 |
0.0K |
| 16:15 |
2,984.62 |
2,984.62 |
2,984.62 |
2,984.62 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|