| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,931.29 |
2,931.65 |
2,931.29 |
2,931.65 |
0.0K |
| 09:32 |
2,930.89 |
2,931.74 |
2,930.34 |
2,931.74 |
0.0K |
| 09:33 |
2,929.99 |
2,930.28 |
2,929.86 |
2,930.28 |
0.0K |
| 09:34 |
2,929.96 |
2,930.75 |
2,929.96 |
2,930.75 |
0.0K |
| 09:35 |
2,931.59 |
2,932.33 |
2,931.57 |
2,931.57 |
0.0K |
| 09:36 |
2,931.68 |
2,931.68 |
2,928.89 |
2,928.89 |
0.0K |
| 09:37 |
2,929.15 |
2,929.94 |
2,929.15 |
2,929.71 |
0.0K |
| 09:38 |
2,928.86 |
2,929.19 |
2,928.34 |
2,928.58 |
0.0K |
| 09:39 |
2,928.28 |
2,931.59 |
2,928.28 |
2,931.59 |
0.0K |
| 09:40 |
2,931.72 |
2,934.51 |
2,931.72 |
2,933.70 |
0.0K |
| 09:41 |
2,934.58 |
2,936.24 |
2,934.58 |
2,936.23 |
0.0K |
| 09:42 |
2,936.22 |
2,937.02 |
2,936.04 |
2,936.04 |
0.0K |
| 09:43 |
2,935.99 |
2,936.59 |
2,935.99 |
2,936.48 |
0.0K |
| 09:44 |
2,936.04 |
2,936.04 |
2,934.41 |
2,934.41 |
0.0K |
| 09:45 |
2,935.01 |
2,935.01 |
2,934.00 |
2,934.64 |
0.0K |
| 09:46 |
2,934.92 |
2,935.13 |
2,934.81 |
2,934.81 |
0.0K |
| 09:47 |
2,933.25 |
2,933.25 |
2,931.21 |
2,931.73 |
0.0K |
| 09:48 |
2,931.04 |
2,932.73 |
2,931.04 |
2,931.51 |
0.0K |
| 09:49 |
2,931.13 |
2,931.13 |
2,930.26 |
2,930.28 |
0.0K |
| 09:50 |
2,929.63 |
2,930.57 |
2,929.63 |
2,930.12 |
0.0K |
| 09:51 |
2,930.38 |
2,931.94 |
2,930.38 |
2,931.35 |
0.0K |
| 09:52 |
2,931.70 |
2,932.33 |
2,931.70 |
2,932.33 |
0.0K |
| 09:53 |
2,932.50 |
2,932.50 |
2,930.98 |
2,930.98 |
0.0K |
| 09:54 |
2,931.35 |
2,931.35 |
2,928.20 |
2,928.20 |
0.0K |
| 09:55 |
2,928.46 |
2,929.45 |
2,928.46 |
2,928.99 |
0.0K |
| 09:56 |
2,928.31 |
2,928.31 |
2,925.19 |
2,925.19 |
0.0K |
| 09:57 |
2,924.84 |
2,924.84 |
2,922.93 |
2,922.93 |
0.0K |
| 09:58 |
2,924.38 |
2,926.42 |
2,924.38 |
2,926.42 |
0.0K |
| 09:59 |
2,927.11 |
2,927.28 |
2,926.96 |
2,926.96 |
0.0K |
| 10:00 |
2,925.99 |
2,936.34 |
2,925.99 |
2,936.34 |
0.0K |
| 10:01 |
2,936.32 |
2,936.32 |
2,933.67 |
2,933.67 |
0.0K |
| 10:02 |
2,932.86 |
2,933.05 |
2,931.69 |
2,932.07 |
0.0K |
| 10:03 |
2,933.12 |
2,934.71 |
2,933.12 |
2,933.96 |
0.0K |
| 10:04 |
2,934.24 |
2,935.95 |
2,934.24 |
2,935.24 |
0.0K |
| 10:05 |
2,934.76 |
2,936.11 |
2,934.76 |
2,935.17 |
0.0K |
| 10:06 |
2,934.05 |
2,935.85 |
2,934.05 |
2,935.85 |
0.0K |
| 10:07 |
2,936.34 |
2,938.29 |
2,936.34 |
2,937.87 |
0.0K |
| 10:08 |
2,938.27 |
2,938.27 |
2,937.70 |
2,938.12 |
0.0K |
| 10:09 |
2,938.00 |
2,938.09 |
2,936.60 |
2,936.93 |
0.0K |
| 10:10 |
2,936.41 |
2,936.52 |
2,936.16 |
2,936.18 |
0.0K |
| 10:11 |
2,935.48 |
2,935.79 |
2,934.98 |
2,935.79 |
0.0K |
| 10:12 |
2,934.49 |
2,936.42 |
2,934.34 |
2,936.42 |
0.0K |
| 10:13 |
2,937.13 |
2,937.13 |
2,935.24 |
2,935.41 |
0.0K |
| 10:14 |
2,935.35 |
2,935.59 |
2,933.75 |
2,934.70 |
0.0K |
| 10:15 |
2,934.79 |
2,935.04 |
2,933.63 |
2,933.63 |
0.0K |
| 10:16 |
2,933.27 |
2,933.29 |
2,933.05 |
2,933.05 |
0.0K |
| 10:17 |
2,932.50 |
2,932.50 |
2,930.77 |
2,930.77 |
0.0K |
| 10:18 |
2,931.66 |
2,932.88 |
2,930.41 |
2,930.41 |
0.0K |
| 10:19 |
2,930.63 |
2,930.63 |
2,929.91 |
2,929.91 |
0.0K |
| 10:20 |
2,929.94 |
2,931.03 |
2,929.39 |
2,929.39 |
0.0K |
| 10:21 |
2,929.06 |
2,929.75 |
2,925.05 |
2,925.05 |
0.0K |
| 10:22 |
2,925.75 |
2,927.62 |
2,925.75 |
2,927.62 |
0.0K |
| 10:23 |
2,927.98 |
2,930.28 |
2,927.98 |
2,930.28 |
0.0K |
| 10:24 |
2,930.47 |
2,930.47 |
2,928.71 |
2,928.71 |
0.0K |
| 10:25 |
2,927.91 |
2,928.01 |
2,927.80 |
2,928.01 |
0.0K |
| 10:26 |
2,928.12 |
2,928.14 |
2,927.53 |
2,928.11 |
0.0K |
| 10:27 |
2,927.43 |
2,927.43 |
2,926.33 |
2,926.64 |
0.0K |
| 10:28 |
2,926.36 |
2,926.36 |
2,925.37 |
2,926.05 |
0.0K |
| 10:29 |
2,926.42 |
2,926.91 |
2,926.42 |
2,926.65 |
0.0K |
| 10:30 |
2,926.44 |
2,926.59 |
2,925.89 |
2,925.89 |
0.0K |
| 10:31 |
2,925.96 |
2,927.47 |
2,925.96 |
2,927.03 |
0.0K |
| 10:32 |
2,927.58 |
2,928.73 |
2,927.42 |
2,928.73 |
0.0K |
| 10:33 |
2,928.49 |
2,930.17 |
2,927.89 |
2,930.17 |
0.0K |
| 10:34 |
2,929.21 |
2,929.21 |
2,928.32 |
2,929.19 |
0.0K |
| 10:35 |
2,929.00 |
2,929.71 |
2,928.88 |
2,929.71 |
0.0K |
| 10:36 |
2,930.79 |
2,930.82 |
2,930.46 |
2,930.82 |
0.0K |
| 10:37 |
2,930.03 |
2,931.05 |
2,930.03 |
2,931.05 |
0.0K |
| 10:38 |
2,930.87 |
2,932.34 |
2,930.87 |
2,932.33 |
0.0K |
| 10:39 |
2,932.42 |
2,934.57 |
2,932.42 |
2,933.64 |
0.0K |
| 10:40 |
2,933.21 |
2,933.21 |
2,932.37 |
2,932.45 |
0.0K |
| 10:41 |
2,932.48 |
2,932.48 |
2,932.11 |
2,932.11 |
0.0K |
| 10:42 |
2,932.48 |
2,932.48 |
2,930.21 |
2,930.21 |
0.0K |
| 10:43 |
2,929.59 |
2,931.50 |
2,929.59 |
2,931.50 |
0.0K |
| 10:44 |
2,931.27 |
2,931.31 |
2,930.88 |
2,931.10 |
0.0K |
| 10:45 |
2,931.32 |
2,932.36 |
2,931.32 |
2,932.36 |
0.0K |
| 10:46 |
2,932.06 |
2,933.04 |
2,932.04 |
2,932.04 |
0.0K |
| 10:47 |
2,932.56 |
2,932.75 |
2,932.17 |
2,932.17 |
0.0K |
| 10:48 |
2,931.03 |
2,931.03 |
2,930.45 |
2,930.45 |
0.0K |
| 10:49 |
2,929.92 |
2,929.92 |
2,928.74 |
2,928.74 |
0.0K |
| 10:50 |
2,929.20 |
2,929.57 |
2,928.53 |
2,928.53 |
0.0K |
| 10:51 |
2,928.67 |
2,928.67 |
2,927.09 |
2,927.71 |
0.0K |
| 10:52 |
2,927.89 |
2,929.71 |
2,927.74 |
2,929.71 |
0.0K |
| 10:53 |
2,930.05 |
2,931.48 |
2,930.05 |
2,931.48 |
0.0K |
| 10:54 |
2,930.81 |
2,931.42 |
2,930.81 |
2,931.37 |
0.0K |
| 10:55 |
2,931.70 |
2,931.70 |
2,931.15 |
2,931.15 |
0.0K |
| 10:56 |
2,931.71 |
2,931.81 |
2,931.55 |
2,931.81 |
0.0K |
| 10:57 |
2,931.85 |
2,931.85 |
2,931.04 |
2,931.63 |
0.0K |
| 10:58 |
2,932.07 |
2,932.97 |
2,932.07 |
2,932.82 |
0.0K |
| 10:59 |
2,932.18 |
2,932.18 |
2,930.53 |
2,930.54 |
0.0K |
| 11:00 |
2,930.33 |
2,930.33 |
2,927.86 |
2,927.86 |
0.0K |
| 11:01 |
2,927.98 |
2,927.98 |
2,926.90 |
2,927.05 |
0.0K |
| 11:02 |
2,927.20 |
2,927.38 |
2,926.81 |
2,926.81 |
0.0K |
| 11:03 |
2,927.23 |
2,927.32 |
2,926.94 |
2,926.94 |
0.0K |
| 11:04 |
2,927.36 |
2,927.36 |
2,925.78 |
2,926.32 |
0.0K |
| 11:05 |
2,926.89 |
2,927.30 |
2,926.75 |
2,927.21 |
0.0K |
| 11:06 |
2,926.73 |
2,926.89 |
2,926.43 |
2,926.89 |
0.0K |
| 11:07 |
2,926.69 |
2,927.30 |
2,926.38 |
2,927.30 |
0.0K |
| 11:08 |
2,927.53 |
2,927.53 |
2,926.48 |
2,926.48 |
0.0K |
| 11:09 |
2,925.44 |
2,925.44 |
2,924.86 |
2,925.23 |
0.0K |
| 11:10 |
2,925.03 |
2,925.03 |
2,924.17 |
2,924.17 |
0.0K |
| 11:11 |
2,923.46 |
2,923.46 |
2,920.72 |
2,920.83 |
0.0K |
| 11:12 |
2,920.86 |
2,920.86 |
2,919.89 |
2,920.50 |
0.0K |
| 11:13 |
2,920.76 |
2,921.81 |
2,920.50 |
2,921.81 |
0.0K |
| 11:14 |
2,922.49 |
2,923.72 |
2,922.49 |
2,923.72 |
0.0K |
| 11:15 |
2,923.22 |
2,923.46 |
2,922.88 |
2,922.88 |
0.0K |
| 11:16 |
2,922.97 |
2,922.97 |
2,921.99 |
2,921.99 |
0.0K |
| 11:17 |
2,922.06 |
2,922.06 |
2,921.03 |
2,921.35 |
0.0K |
| 11:18 |
2,921.37 |
2,922.07 |
2,921.37 |
2,921.71 |
0.0K |
| 11:19 |
2,921.56 |
2,921.56 |
2,920.92 |
2,920.92 |
0.0K |
| 11:20 |
2,920.94 |
2,920.94 |
2,919.61 |
2,919.61 |
0.0K |
| 11:21 |
2,921.44 |
2,921.74 |
2,921.44 |
2,921.61 |
0.0K |
| 11:22 |
2,921.52 |
2,921.87 |
2,921.42 |
2,921.87 |
0.0K |
| 11:23 |
2,921.92 |
2,921.92 |
2,921.32 |
2,921.32 |
0.0K |
| 11:24 |
2,921.45 |
2,922.16 |
2,921.19 |
2,922.16 |
0.0K |
| 11:25 |
2,922.65 |
2,922.93 |
2,921.20 |
2,921.20 |
0.0K |
| 11:26 |
2,920.90 |
2,920.90 |
2,919.67 |
2,919.67 |
0.0K |
| 11:27 |
2,920.14 |
2,920.36 |
2,920.02 |
2,920.02 |
0.0K |
| 11:28 |
2,919.86 |
2,920.49 |
2,919.86 |
2,920.49 |
0.0K |
| 11:29 |
2,920.66 |
2,922.36 |
2,920.66 |
2,922.36 |
0.0K |
| 11:30 |
2,922.80 |
2,922.80 |
2,921.30 |
2,921.30 |
0.0K |
| 11:31 |
2,921.64 |
2,921.64 |
2,921.19 |
2,921.23 |
0.0K |
| 11:32 |
2,921.29 |
2,921.29 |
2,920.56 |
2,920.56 |
0.0K |
| 11:33 |
2,920.90 |
2,921.13 |
2,919.15 |
2,919.15 |
0.0K |
| 11:34 |
2,919.42 |
2,919.42 |
2,918.57 |
2,918.57 |
0.0K |
| 11:35 |
2,918.68 |
2,919.18 |
2,918.47 |
2,919.18 |
0.0K |
| 11:36 |
2,919.60 |
2,919.74 |
2,919.38 |
2,919.74 |
0.0K |
| 11:37 |
2,920.29 |
2,921.87 |
2,920.29 |
2,921.87 |
0.0K |
| 11:38 |
2,921.65 |
2,921.76 |
2,921.65 |
2,921.74 |
0.0K |
| 11:39 |
2,922.52 |
2,922.52 |
2,921.77 |
2,921.77 |
0.0K |
| 11:40 |
2,921.37 |
2,921.37 |
2,919.53 |
2,919.53 |
0.0K |
| 11:41 |
2,919.61 |
2,919.74 |
2,919.14 |
2,919.14 |
0.0K |
| 11:42 |
2,918.47 |
2,919.25 |
2,918.47 |
2,918.66 |
0.0K |
| 11:43 |
2,918.92 |
2,918.92 |
2,917.88 |
2,918.05 |
0.0K |
| 11:44 |
2,918.18 |
2,918.43 |
2,917.45 |
2,917.45 |
0.0K |
| 11:45 |
2,917.81 |
2,918.67 |
2,917.81 |
2,918.56 |
0.0K |
| 11:46 |
2,918.31 |
2,918.31 |
2,917.50 |
2,917.79 |
0.0K |
| 11:47 |
2,918.01 |
2,919.35 |
2,918.01 |
2,919.29 |
0.0K |
| 11:48 |
2,919.29 |
2,919.69 |
2,919.20 |
2,919.69 |
0.0K |
| 11:49 |
2,919.28 |
2,919.43 |
2,919.26 |
2,919.43 |
0.0K |
| 11:50 |
2,919.38 |
2,919.38 |
2,918.42 |
2,918.42 |
0.0K |
| 11:51 |
2,917.80 |
2,918.15 |
2,917.48 |
2,918.15 |
0.0K |
| 11:52 |
2,918.47 |
2,918.47 |
2,917.77 |
2,917.84 |
0.0K |
| 11:53 |
2,918.22 |
2,919.13 |
2,918.03 |
2,919.13 |
0.0K |
| 11:54 |
2,919.19 |
2,920.11 |
2,919.19 |
2,920.11 |
0.0K |
| 11:55 |
2,920.07 |
2,921.08 |
2,920.07 |
2,921.01 |
0.0K |
| 11:56 |
2,920.86 |
2,920.86 |
2,920.20 |
2,920.50 |
0.0K |
| 11:57 |
2,920.93 |
2,920.93 |
2,920.32 |
2,920.53 |
0.0K |
| 11:58 |
2,923.66 |
2,927.86 |
2,923.66 |
2,927.86 |
0.0K |
| 11:59 |
2,928.31 |
2,928.48 |
2,926.39 |
2,926.39 |
0.0K |
| 12:00 |
2,926.83 |
2,931.63 |
2,926.83 |
2,931.63 |
0.0K |
| 12:01 |
2,931.15 |
2,931.15 |
2,929.23 |
2,929.23 |
0.0K |
| 12:02 |
2,929.50 |
2,929.50 |
2,928.45 |
2,928.45 |
0.0K |
| 12:03 |
2,928.67 |
2,929.18 |
2,927.91 |
2,927.91 |
0.0K |
| 12:04 |
2,928.25 |
2,928.25 |
2,927.43 |
2,927.67 |
0.0K |
| 12:05 |
2,927.49 |
2,928.49 |
2,927.49 |
2,928.49 |
0.0K |
| 12:06 |
2,928.36 |
2,928.74 |
2,927.74 |
2,928.74 |
0.0K |
| 12:07 |
2,927.88 |
2,928.38 |
2,927.59 |
2,928.06 |
0.0K |
| 12:08 |
2,928.06 |
2,928.06 |
2,927.68 |
2,927.91 |
0.0K |
| 12:09 |
2,927.78 |
2,928.65 |
2,927.78 |
2,928.63 |
0.0K |
| 12:10 |
2,929.23 |
2,929.46 |
2,928.83 |
2,928.83 |
0.0K |
| 12:11 |
2,928.67 |
2,929.50 |
2,928.43 |
2,928.43 |
0.0K |
| 12:12 |
2,928.82 |
2,929.16 |
2,928.62 |
2,928.62 |
0.0K |
| 12:13 |
2,928.81 |
2,930.47 |
2,928.81 |
2,930.33 |
0.0K |
| 12:14 |
2,930.16 |
2,930.16 |
2,928.80 |
2,928.80 |
0.0K |
| 12:15 |
2,928.41 |
2,929.33 |
2,928.41 |
2,929.12 |
0.0K |
| 12:16 |
2,929.46 |
2,929.46 |
2,929.11 |
2,929.16 |
0.0K |
| 12:17 |
2,929.58 |
2,930.11 |
2,929.25 |
2,930.11 |
0.0K |
| 12:18 |
2,930.88 |
2,931.29 |
2,930.45 |
2,931.29 |
0.0K |
| 12:19 |
2,931.51 |
2,931.51 |
2,930.48 |
2,930.48 |
0.0K |
| 12:20 |
2,930.15 |
2,931.05 |
2,929.65 |
2,931.05 |
0.0K |
| 12:21 |
2,931.27 |
2,932.73 |
2,931.27 |
2,932.73 |
0.0K |
| 12:22 |
2,932.27 |
2,933.13 |
2,932.27 |
2,933.13 |
0.0K |
| 12:23 |
2,933.85 |
2,934.48 |
2,933.85 |
2,934.19 |
0.0K |
| 12:24 |
2,934.10 |
2,934.10 |
2,933.58 |
2,933.93 |
0.0K |
| 12:25 |
2,933.89 |
2,934.69 |
2,933.89 |
2,934.69 |
0.0K |
| 12:26 |
2,934.23 |
2,934.23 |
2,933.02 |
2,933.02 |
0.0K |
| 12:27 |
2,933.77 |
2,934.67 |
2,933.77 |
2,934.67 |
0.0K |
| 12:28 |
2,934.62 |
2,935.69 |
2,934.62 |
2,935.24 |
0.0K |
| 12:29 |
2,935.52 |
2,935.75 |
2,935.47 |
2,935.75 |
0.0K |
| 12:30 |
2,936.00 |
2,936.52 |
2,936.00 |
2,936.40 |
0.0K |
| 12:31 |
2,936.05 |
2,936.94 |
2,936.05 |
2,936.94 |
0.0K |
| 12:32 |
2,936.81 |
2,936.85 |
2,936.22 |
2,936.22 |
0.0K |
| 12:33 |
2,936.34 |
2,936.78 |
2,936.34 |
2,936.78 |
0.0K |
| 12:34 |
2,937.02 |
2,937.02 |
2,936.20 |
2,936.32 |
0.0K |
| 12:35 |
2,936.60 |
2,936.60 |
2,935.99 |
2,936.25 |
0.0K |
| 12:36 |
2,936.88 |
2,937.18 |
2,936.88 |
2,936.91 |
0.0K |
| 12:37 |
2,936.99 |
2,937.46 |
2,936.99 |
2,937.43 |
0.0K |
| 12:38 |
2,936.92 |
2,937.59 |
2,936.92 |
2,937.59 |
0.0K |
| 12:39 |
2,937.75 |
2,937.75 |
2,937.51 |
2,937.57 |
0.0K |
| 12:40 |
2,937.80 |
2,938.07 |
2,937.80 |
2,938.07 |
0.0K |
| 12:41 |
2,938.52 |
2,938.52 |
2,937.91 |
2,938.14 |
0.0K |
| 12:42 |
2,937.79 |
2,938.16 |
2,937.74 |
2,938.16 |
0.0K |
| 12:43 |
2,938.42 |
2,938.42 |
2,937.83 |
2,937.83 |
0.0K |
| 12:44 |
2,937.36 |
2,937.69 |
2,937.35 |
2,937.69 |
0.0K |
| 12:45 |
2,937.73 |
2,937.73 |
2,936.38 |
2,936.38 |
0.0K |
| 12:46 |
2,936.27 |
2,936.27 |
2,934.86 |
2,934.94 |
0.0K |
| 12:47 |
2,935.06 |
2,935.06 |
2,933.86 |
2,934.35 |
0.0K |
| 12:48 |
2,934.74 |
2,936.65 |
2,934.74 |
2,936.65 |
0.0K |
| 12:49 |
2,936.17 |
2,937.36 |
2,936.17 |
2,937.36 |
0.0K |
| 12:50 |
2,937.50 |
2,938.30 |
2,937.50 |
2,938.30 |
0.0K |
| 12:51 |
2,938.38 |
2,940.74 |
2,938.38 |
2,940.74 |
0.0K |
| 12:52 |
2,940.54 |
2,940.65 |
2,939.93 |
2,940.65 |
0.0K |
| 12:53 |
2,940.32 |
2,942.29 |
2,940.32 |
2,942.29 |
0.0K |
| 12:54 |
2,942.29 |
2,942.29 |
2,941.04 |
2,941.04 |
0.0K |
| 12:55 |
2,941.01 |
2,941.61 |
2,940.72 |
2,941.61 |
0.0K |
| 12:56 |
2,941.66 |
2,942.24 |
2,941.66 |
2,942.24 |
0.0K |
| 12:57 |
2,942.14 |
2,942.14 |
2,941.00 |
2,941.00 |
0.0K |
| 12:58 |
2,941.33 |
2,942.01 |
2,941.33 |
2,942.01 |
0.0K |
| 12:59 |
2,942.12 |
2,943.14 |
2,942.12 |
2,943.14 |
0.0K |
| 13:00 |
2,942.92 |
2,942.94 |
2,942.69 |
2,942.94 |
0.0K |
| 13:01 |
2,942.82 |
2,942.82 |
2,941.94 |
2,941.94 |
0.0K |
| 13:02 |
2,942.83 |
2,942.83 |
2,942.32 |
2,942.36 |
0.0K |
| 13:03 |
2,942.44 |
2,943.34 |
2,942.17 |
2,943.34 |
0.0K |
| 13:04 |
2,943.29 |
2,943.62 |
2,943.13 |
2,943.13 |
0.0K |
| 13:05 |
2,943.10 |
2,943.39 |
2,942.96 |
2,943.39 |
0.0K |
| 13:06 |
2,943.35 |
2,943.54 |
2,942.90 |
2,943.54 |
0.0K |
| 13:07 |
2,943.90 |
2,943.90 |
2,939.81 |
2,939.81 |
0.0K |
| 13:08 |
2,938.36 |
2,939.40 |
2,937.20 |
2,937.20 |
0.0K |
| 13:09 |
2,937.51 |
2,937.51 |
2,933.89 |
2,933.89 |
0.0K |
| 13:10 |
2,933.68 |
2,936.84 |
2,933.68 |
2,936.84 |
0.0K |
| 13:11 |
2,937.33 |
2,937.45 |
2,936.76 |
2,937.45 |
0.0K |
| 13:12 |
2,937.81 |
2,938.37 |
2,937.30 |
2,938.37 |
0.0K |
| 13:13 |
2,939.29 |
2,940.02 |
2,939.15 |
2,940.02 |
0.0K |
| 13:14 |
2,940.03 |
2,940.03 |
2,938.50 |
2,938.50 |
0.0K |
| 13:15 |
2,938.60 |
2,939.24 |
2,938.03 |
2,938.86 |
0.0K |
| 13:16 |
2,939.13 |
2,939.68 |
2,939.13 |
2,939.32 |
0.0K |
| 13:17 |
2,939.29 |
2,939.29 |
2,938.12 |
2,938.12 |
0.0K |
| 13:18 |
2,938.41 |
2,938.41 |
2,937.20 |
2,937.20 |
0.0K |
| 13:19 |
2,937.65 |
2,939.06 |
2,937.65 |
2,939.02 |
0.0K |
| 13:20 |
2,939.14 |
2,939.87 |
2,939.14 |
2,939.87 |
0.0K |
| 13:21 |
2,940.03 |
2,940.03 |
2,938.24 |
2,938.65 |
0.0K |
| 13:22 |
2,938.30 |
2,938.94 |
2,938.22 |
2,938.94 |
0.0K |
| 13:23 |
2,938.89 |
2,939.01 |
2,938.56 |
2,938.56 |
0.0K |
| 13:24 |
2,938.47 |
2,938.74 |
2,938.27 |
2,938.74 |
0.0K |
| 13:25 |
2,939.08 |
2,939.37 |
2,938.45 |
2,938.45 |
0.0K |
| 13:26 |
2,938.22 |
2,938.75 |
2,937.54 |
2,937.54 |
0.0K |
| 13:27 |
2,937.29 |
2,938.89 |
2,937.29 |
2,938.89 |
0.0K |
| 13:28 |
2,938.98 |
2,938.98 |
2,937.53 |
2,937.53 |
0.0K |
| 13:29 |
2,937.88 |
2,938.44 |
2,937.88 |
2,937.92 |
0.0K |
| 13:30 |
2,938.00 |
2,938.00 |
2,936.94 |
2,936.94 |
0.0K |
| 13:31 |
2,937.15 |
2,937.15 |
2,936.39 |
2,936.39 |
0.0K |
| 13:32 |
2,936.60 |
2,936.60 |
2,934.86 |
2,934.86 |
0.0K |
| 13:33 |
2,934.12 |
2,936.31 |
2,934.12 |
2,936.31 |
0.0K |
| 13:34 |
2,938.49 |
2,938.49 |
2,937.01 |
2,937.01 |
0.0K |
| 13:35 |
2,936.48 |
2,936.48 |
2,935.55 |
2,935.74 |
0.0K |
| 13:36 |
2,936.48 |
2,937.90 |
2,936.48 |
2,937.90 |
0.0K |
| 13:37 |
2,938.05 |
2,938.05 |
2,937.15 |
2,937.15 |
0.0K |
| 13:38 |
2,936.27 |
2,936.27 |
2,935.81 |
2,935.83 |
0.0K |
| 13:39 |
2,936.09 |
2,937.26 |
2,936.09 |
2,937.26 |
0.0K |
| 13:40 |
2,937.72 |
2,937.86 |
2,936.76 |
2,936.76 |
0.0K |
| 13:41 |
2,936.02 |
2,936.30 |
2,935.39 |
2,936.29 |
0.0K |
| 13:42 |
2,936.00 |
2,936.26 |
2,936.00 |
2,936.26 |
0.0K |
| 13:43 |
2,936.35 |
2,936.35 |
2,935.18 |
2,935.18 |
0.0K |
| 13:44 |
2,935.61 |
2,936.14 |
2,935.56 |
2,935.56 |
0.0K |
| 13:45 |
2,935.72 |
2,937.25 |
2,935.72 |
2,937.25 |
0.0K |
| 13:46 |
2,937.57 |
2,938.07 |
2,937.51 |
2,938.07 |
0.0K |
| 13:47 |
2,938.35 |
2,938.55 |
2,938.35 |
2,938.55 |
0.0K |
| 13:48 |
2,939.01 |
2,939.91 |
2,939.01 |
2,939.91 |
0.0K |
| 13:49 |
2,940.51 |
2,940.70 |
2,940.51 |
2,940.65 |
0.0K |
| 13:50 |
2,940.64 |
2,941.27 |
2,940.64 |
2,941.16 |
0.0K |
| 13:51 |
2,941.53 |
2,941.53 |
2,940.96 |
2,941.01 |
0.0K |
| 13:52 |
2,941.40 |
2,942.39 |
2,941.40 |
2,941.81 |
0.0K |
| 13:53 |
2,941.54 |
2,942.01 |
2,941.23 |
2,942.01 |
0.0K |
| 13:54 |
2,942.00 |
2,942.35 |
2,941.74 |
2,942.35 |
0.0K |
| 13:55 |
2,942.42 |
2,942.96 |
2,942.28 |
2,942.96 |
0.0K |
| 13:56 |
2,942.65 |
2,942.94 |
2,942.65 |
2,942.94 |
0.0K |
| 13:57 |
2,943.35 |
2,943.42 |
2,943.23 |
2,943.42 |
0.0K |
| 13:58 |
2,943.26 |
2,944.87 |
2,943.26 |
2,944.87 |
0.0K |
| 13:59 |
2,944.89 |
2,945.36 |
2,944.77 |
2,945.36 |
0.0K |
| 14:00 |
2,945.42 |
2,945.59 |
2,944.92 |
2,944.92 |
0.0K |
| 14:01 |
2,944.48 |
2,944.48 |
2,943.81 |
2,944.41 |
0.0K |
| 14:02 |
2,945.08 |
2,946.91 |
2,945.08 |
2,946.29 |
0.0K |
| 14:03 |
2,946.75 |
2,947.88 |
2,946.75 |
2,947.88 |
0.0K |
| 14:04 |
2,947.67 |
2,948.14 |
2,947.67 |
2,948.14 |
0.0K |
| 14:05 |
2,948.42 |
2,948.42 |
2,947.86 |
2,948.20 |
0.0K |
| 14:06 |
2,948.22 |
2,950.69 |
2,948.22 |
2,950.69 |
0.0K |
| 14:07 |
2,951.01 |
2,952.24 |
2,951.01 |
2,952.24 |
0.0K |
| 14:08 |
2,952.07 |
2,952.07 |
2,950.97 |
2,951.08 |
0.0K |
| 14:09 |
2,951.27 |
2,952.57 |
2,951.27 |
2,952.57 |
0.0K |
| 14:10 |
2,953.22 |
2,953.22 |
2,952.68 |
2,952.76 |
0.0K |
| 14:11 |
2,952.54 |
2,953.06 |
2,952.54 |
2,952.73 |
0.0K |
| 14:12 |
2,952.33 |
2,953.03 |
2,952.33 |
2,953.03 |
0.0K |
| 14:13 |
2,952.80 |
2,953.30 |
2,952.80 |
2,952.93 |
0.0K |
| 14:14 |
2,952.93 |
2,954.44 |
2,952.93 |
2,954.35 |
0.0K |
| 14:15 |
2,954.01 |
2,954.97 |
2,954.01 |
2,954.80 |
0.0K |
| 14:16 |
2,954.63 |
2,954.70 |
2,954.50 |
2,954.62 |
0.0K |
| 14:17 |
2,954.65 |
2,954.65 |
2,953.68 |
2,953.68 |
0.0K |
| 14:18 |
2,953.70 |
2,953.70 |
2,950.76 |
2,950.76 |
0.0K |
| 14:19 |
2,950.29 |
2,950.73 |
2,950.29 |
2,950.30 |
0.0K |
| 14:20 |
2,950.08 |
2,950.89 |
2,949.71 |
2,950.89 |
0.0K |
| 14:21 |
2,951.30 |
2,952.47 |
2,951.30 |
2,952.47 |
0.0K |
| 14:22 |
2,952.49 |
2,952.49 |
2,952.26 |
2,952.45 |
0.0K |
| 14:23 |
2,952.45 |
2,952.98 |
2,952.45 |
2,952.81 |
0.0K |
| 14:24 |
2,952.99 |
2,953.81 |
2,952.99 |
2,953.81 |
0.0K |
| 14:25 |
2,953.66 |
2,953.66 |
2,952.46 |
2,952.46 |
0.0K |
| 14:26 |
2,952.51 |
2,952.57 |
2,951.67 |
2,952.57 |
0.0K |
| 14:27 |
2,952.71 |
2,952.71 |
2,951.51 |
2,951.51 |
0.0K |
| 14:28 |
2,951.88 |
2,952.33 |
2,950.77 |
2,950.77 |
0.0K |
| 14:29 |
2,951.16 |
2,951.49 |
2,950.50 |
2,950.50 |
0.0K |
| 14:30 |
2,950.25 |
2,951.61 |
2,950.25 |
2,951.61 |
0.0K |
| 14:31 |
2,951.52 |
2,951.52 |
2,950.85 |
2,950.85 |
0.0K |
| 14:32 |
2,950.84 |
2,951.41 |
2,950.47 |
2,951.41 |
0.0K |
| 14:33 |
2,951.93 |
2,951.96 |
2,951.23 |
2,951.81 |
0.0K |
| 14:34 |
2,951.81 |
2,951.81 |
2,951.51 |
2,951.81 |
0.0K |
| 14:35 |
2,951.59 |
2,952.13 |
2,951.59 |
2,952.09 |
0.0K |
| 14:36 |
2,951.78 |
2,951.96 |
2,950.37 |
2,950.37 |
0.0K |
| 14:37 |
2,951.04 |
2,951.04 |
2,949.41 |
2,949.47 |
0.0K |
| 14:38 |
2,949.36 |
2,949.93 |
2,948.62 |
2,949.93 |
0.0K |
| 14:39 |
2,950.27 |
2,951.15 |
2,950.27 |
2,950.98 |
0.0K |
| 14:40 |
2,950.88 |
2,951.45 |
2,950.88 |
2,951.42 |
0.0K |
| 14:41 |
2,951.73 |
2,951.84 |
2,951.73 |
2,951.79 |
0.0K |
| 14:42 |
2,952.16 |
2,952.31 |
2,951.59 |
2,952.31 |
0.0K |
| 14:43 |
2,951.93 |
2,951.93 |
2,950.12 |
2,950.12 |
0.0K |
| 14:44 |
2,950.91 |
2,951.08 |
2,950.44 |
2,950.44 |
0.0K |
| 14:45 |
2,950.35 |
2,950.69 |
2,950.35 |
2,950.59 |
0.0K |
| 14:46 |
2,950.55 |
2,950.81 |
2,950.14 |
2,950.51 |
0.0K |
| 14:47 |
2,950.75 |
2,951.53 |
2,950.75 |
2,951.53 |
0.0K |
| 14:48 |
2,951.86 |
2,952.69 |
2,951.86 |
2,952.69 |
0.0K |
| 14:49 |
2,952.75 |
2,952.75 |
2,952.64 |
2,952.64 |
0.0K |
| 14:50 |
2,952.64 |
2,953.49 |
2,952.63 |
2,952.63 |
0.0K |
| 14:51 |
2,953.04 |
2,953.44 |
2,952.30 |
2,952.30 |
0.0K |
| 14:52 |
2,952.19 |
2,952.59 |
2,952.10 |
2,952.59 |
0.0K |
| 14:53 |
2,953.12 |
2,953.27 |
2,953.12 |
2,953.22 |
0.0K |
| 14:54 |
2,953.13 |
2,953.15 |
2,953.03 |
2,953.15 |
0.0K |
| 14:55 |
2,953.22 |
2,953.56 |
2,953.11 |
2,953.56 |
0.0K |
| 14:56 |
2,953.71 |
2,954.08 |
2,953.71 |
2,953.93 |
0.0K |
| 14:57 |
2,953.72 |
2,954.27 |
2,953.72 |
2,954.27 |
0.0K |
| 14:58 |
2,954.39 |
2,954.39 |
2,952.90 |
2,952.90 |
0.0K |
| 14:59 |
2,952.53 |
2,952.53 |
2,951.54 |
2,951.82 |
0.0K |
| 15:00 |
2,950.97 |
2,952.01 |
2,950.97 |
2,951.94 |
0.0K |
| 15:01 |
2,952.46 |
2,953.91 |
2,952.46 |
2,953.91 |
0.0K |
| 15:02 |
2,954.30 |
2,955.17 |
2,954.30 |
2,954.92 |
0.0K |
| 15:03 |
2,954.62 |
2,954.78 |
2,954.01 |
2,954.78 |
0.0K |
| 15:04 |
2,955.05 |
2,955.94 |
2,955.05 |
2,955.43 |
0.0K |
| 15:05 |
2,955.30 |
2,955.30 |
2,954.54 |
2,954.54 |
0.0K |
| 15:06 |
2,954.77 |
2,956.20 |
2,954.77 |
2,956.20 |
0.0K |
| 15:07 |
2,956.18 |
2,956.18 |
2,955.62 |
2,955.86 |
0.0K |
| 15:08 |
2,956.03 |
2,956.61 |
2,955.92 |
2,956.61 |
0.0K |
| 15:09 |
2,956.64 |
2,956.65 |
2,956.32 |
2,956.32 |
0.0K |
| 15:10 |
2,956.22 |
2,956.22 |
2,955.53 |
2,955.53 |
0.0K |
| 15:11 |
2,955.51 |
2,955.82 |
2,955.16 |
2,955.16 |
0.0K |
| 15:12 |
2,955.42 |
2,955.76 |
2,955.42 |
2,955.61 |
0.0K |
| 15:13 |
2,956.04 |
2,956.07 |
2,956.00 |
2,956.07 |
0.0K |
| 15:14 |
2,956.25 |
2,956.30 |
2,955.86 |
2,955.86 |
0.0K |
| 15:15 |
2,955.97 |
2,956.27 |
2,955.89 |
2,955.89 |
0.0K |
| 15:16 |
2,955.00 |
2,955.15 |
2,953.39 |
2,953.39 |
0.0K |
| 15:17 |
2,952.87 |
2,952.87 |
2,949.66 |
2,949.66 |
0.0K |
| 15:18 |
2,948.75 |
2,950.62 |
2,948.75 |
2,950.62 |
0.0K |
| 15:19 |
2,951.40 |
2,951.40 |
2,950.24 |
2,950.72 |
0.0K |
| 15:20 |
2,951.34 |
2,951.47 |
2,950.99 |
2,951.45 |
0.0K |
| 15:21 |
2,951.39 |
2,952.42 |
2,951.28 |
2,951.28 |
0.0K |
| 15:22 |
2,950.47 |
2,950.47 |
2,949.80 |
2,949.80 |
0.0K |
| 15:23 |
2,949.25 |
2,950.10 |
2,949.13 |
2,950.10 |
0.0K |
| 15:24 |
2,950.65 |
2,951.45 |
2,950.65 |
2,951.45 |
0.0K |
| 15:25 |
2,950.93 |
2,952.17 |
2,950.93 |
2,952.17 |
0.0K |
| 15:26 |
2,952.24 |
2,952.29 |
2,952.00 |
2,952.00 |
0.0K |
| 15:27 |
2,952.27 |
2,952.75 |
2,952.27 |
2,952.63 |
0.0K |
| 15:28 |
2,952.88 |
2,954.12 |
2,952.88 |
2,954.12 |
0.0K |
| 15:29 |
2,954.41 |
2,954.63 |
2,954.31 |
2,954.63 |
0.0K |
| 15:30 |
2,954.60 |
2,954.60 |
2,951.70 |
2,951.70 |
0.0K |
| 15:31 |
2,951.13 |
2,952.63 |
2,951.13 |
2,952.63 |
0.0K |
| 15:32 |
2,952.97 |
2,952.97 |
2,951.07 |
2,951.07 |
0.0K |
| 15:33 |
2,951.04 |
2,951.05 |
2,950.46 |
2,951.05 |
0.0K |
| 15:34 |
2,950.64 |
2,951.19 |
2,950.64 |
2,951.19 |
0.0K |
| 15:35 |
2,951.30 |
2,951.30 |
2,950.66 |
2,950.66 |
0.0K |
| 15:36 |
2,950.05 |
2,951.20 |
2,950.05 |
2,951.20 |
0.0K |
| 15:37 |
2,951.29 |
2,951.65 |
2,951.29 |
2,951.64 |
0.0K |
| 15:38 |
2,951.54 |
2,951.90 |
2,950.99 |
2,951.90 |
0.0K |
| 15:39 |
2,952.16 |
2,952.16 |
2,951.44 |
2,951.44 |
0.0K |
| 15:40 |
2,952.01 |
2,952.03 |
2,951.31 |
2,952.03 |
0.0K |
| 15:41 |
2,952.11 |
2,952.71 |
2,952.11 |
2,952.55 |
0.0K |
| 15:42 |
2,952.86 |
2,953.54 |
2,952.86 |
2,953.54 |
0.0K |
| 15:43 |
2,953.33 |
2,953.34 |
2,953.14 |
2,953.14 |
0.0K |
| 15:44 |
2,952.45 |
2,952.48 |
2,952.38 |
2,952.48 |
0.0K |
| 15:45 |
2,952.58 |
2,952.58 |
2,951.55 |
2,951.94 |
0.0K |
| 15:46 |
2,951.16 |
2,951.16 |
2,949.82 |
2,949.82 |
0.0K |
| 15:47 |
2,949.87 |
2,950.99 |
2,949.87 |
2,950.96 |
0.0K |
| 15:48 |
2,950.83 |
2,951.46 |
2,950.32 |
2,951.46 |
0.0K |
| 15:49 |
2,951.31 |
2,951.31 |
2,950.96 |
2,950.96 |
0.0K |
| 15:50 |
2,950.86 |
2,950.86 |
2,947.86 |
2,947.86 |
0.0K |
| 15:51 |
2,947.27 |
2,947.37 |
2,945.57 |
2,947.37 |
0.0K |
| 15:52 |
2,948.10 |
2,950.41 |
2,948.10 |
2,950.41 |
0.0K |
| 15:53 |
2,950.17 |
2,950.48 |
2,949.59 |
2,950.48 |
0.0K |
| 15:54 |
2,951.52 |
2,952.87 |
2,951.52 |
2,952.87 |
0.0K |
| 15:55 |
2,952.44 |
2,952.44 |
2,951.39 |
2,951.64 |
0.0K |
| 15:56 |
2,952.09 |
2,952.39 |
2,952.00 |
2,952.08 |
0.0K |
| 15:57 |
2,952.10 |
2,952.10 |
2,950.43 |
2,950.77 |
0.0K |
| 15:58 |
2,950.73 |
2,950.85 |
2,950.73 |
2,950.76 |
0.0K |
| 15:59 |
2,951.13 |
2,952.33 |
2,951.13 |
2,952.00 |
0.0K |
| 16:00 |
2,950.54 |
2,950.83 |
2,950.54 |
2,950.78 |
0.0K |
| 16:01 |
2,950.79 |
2,950.79 |
2,950.76 |
2,950.76 |
0.0K |
| 16:02 |
2,950.77 |
2,950.77 |
2,950.62 |
2,950.68 |
0.0K |
| 16:03 |
2,950.83 |
2,950.83 |
2,950.73 |
2,950.77 |
0.0K |
| 16:04 |
2,950.77 |
2,950.77 |
2,950.76 |
2,950.76 |
0.0K |
| 16:05 |
2,950.69 |
2,951.01 |
2,950.48 |
2,950.48 |
0.0K |
| 16:06 |
2,950.51 |
2,950.65 |
2,950.48 |
2,950.65 |
0.0K |
| 16:07 |
2,950.55 |
2,950.63 |
2,950.55 |
2,950.63 |
0.0K |
| 16:08 |
2,950.59 |
2,950.69 |
2,950.59 |
2,950.69 |
0.0K |
| 16:09 |
2,950.67 |
2,950.69 |
2,950.67 |
2,950.68 |
0.0K |
| 16:10 |
2,950.74 |
2,950.74 |
2,950.65 |
2,950.65 |
0.0K |
| 16:11 |
2,950.65 |
2,950.74 |
2,950.65 |
2,950.66 |
0.0K |
| 16:12 |
2,950.76 |
2,950.76 |
2,950.64 |
2,950.67 |
0.0K |
| 16:13 |
2,950.70 |
2,950.70 |
2,950.64 |
2,950.64 |
0.0K |
| 16:14 |
2,950.78 |
2,950.78 |
2,950.71 |
2,950.71 |
0.0K |
| 16:15 |
2,950.71 |
2,950.71 |
2,950.71 |
2,950.71 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|