| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,925.37 |
2,925.55 |
2,924.08 |
2,924.08 |
0.0K |
| 09:32 |
2,923.63 |
2,924.21 |
2,922.31 |
2,922.31 |
0.0K |
| 09:33 |
2,922.51 |
2,922.74 |
2,922.51 |
2,922.74 |
0.0K |
| 09:34 |
2,922.63 |
2,923.68 |
2,922.44 |
2,923.40 |
0.0K |
| 09:35 |
2,923.30 |
2,923.30 |
2,921.77 |
2,921.92 |
0.0K |
| 09:36 |
2,921.36 |
2,921.36 |
2,919.73 |
2,920.14 |
0.0K |
| 09:37 |
2,920.86 |
2,921.45 |
2,920.65 |
2,921.23 |
0.0K |
| 09:38 |
2,921.43 |
2,922.41 |
2,921.43 |
2,922.41 |
0.0K |
| 09:39 |
2,922.76 |
2,923.43 |
2,922.76 |
2,923.17 |
0.0K |
| 09:40 |
2,922.36 |
2,922.91 |
2,922.14 |
2,922.91 |
0.0K |
| 09:41 |
2,922.95 |
2,922.95 |
2,920.17 |
2,920.50 |
0.0K |
| 09:42 |
2,919.96 |
2,921.29 |
2,919.96 |
2,920.76 |
0.0K |
| 09:43 |
2,921.50 |
2,921.50 |
2,920.36 |
2,920.36 |
0.0K |
| 09:44 |
2,919.37 |
2,919.37 |
2,918.12 |
2,918.47 |
0.0K |
| 09:45 |
2,918.92 |
2,920.47 |
2,918.92 |
2,920.47 |
0.0K |
| 09:46 |
2,920.16 |
2,920.16 |
2,919.18 |
2,920.13 |
0.0K |
| 09:47 |
2,920.01 |
2,920.94 |
2,919.96 |
2,920.94 |
0.0K |
| 09:48 |
2,920.83 |
2,921.75 |
2,920.17 |
2,920.17 |
0.0K |
| 09:49 |
2,920.45 |
2,921.72 |
2,920.45 |
2,921.72 |
0.0K |
| 09:50 |
2,922.03 |
2,924.33 |
2,922.03 |
2,924.33 |
0.0K |
| 09:51 |
2,924.80 |
2,926.15 |
2,924.80 |
2,925.69 |
0.0K |
| 09:52 |
2,924.91 |
2,925.49 |
2,924.91 |
2,925.49 |
0.0K |
| 09:53 |
2,925.24 |
2,925.50 |
2,924.16 |
2,924.16 |
0.0K |
| 09:54 |
2,923.51 |
2,923.51 |
2,922.97 |
2,923.31 |
0.0K |
| 09:55 |
2,923.13 |
2,923.64 |
2,922.77 |
2,923.04 |
0.0K |
| 09:56 |
2,922.85 |
2,922.85 |
2,922.08 |
2,922.08 |
0.0K |
| 09:57 |
2,920.89 |
2,921.36 |
2,920.50 |
2,921.36 |
0.0K |
| 09:58 |
2,921.36 |
2,921.83 |
2,921.03 |
2,921.03 |
0.0K |
| 09:59 |
2,921.06 |
2,921.93 |
2,921.06 |
2,921.55 |
0.0K |
| 10:00 |
2,921.42 |
2,922.68 |
2,920.20 |
2,922.68 |
0.0K |
| 10:01 |
2,924.38 |
2,924.94 |
2,923.52 |
2,923.52 |
0.0K |
| 10:02 |
2,923.46 |
2,923.73 |
2,923.21 |
2,923.44 |
0.0K |
| 10:03 |
2,923.80 |
2,926.46 |
2,923.80 |
2,926.46 |
0.0K |
| 10:04 |
2,927.11 |
2,928.38 |
2,927.11 |
2,927.42 |
0.0K |
| 10:05 |
2,927.72 |
2,929.68 |
2,927.72 |
2,929.42 |
0.0K |
| 10:06 |
2,929.31 |
2,929.74 |
2,929.31 |
2,929.74 |
0.0K |
| 10:07 |
2,930.32 |
2,931.60 |
2,929.96 |
2,931.60 |
0.0K |
| 10:08 |
2,931.52 |
2,932.32 |
2,931.52 |
2,932.32 |
0.0K |
| 10:09 |
2,932.07 |
2,932.07 |
2,930.99 |
2,930.99 |
0.0K |
| 10:10 |
2,931.66 |
2,931.66 |
2,930.33 |
2,930.42 |
0.0K |
| 10:11 |
2,930.92 |
2,931.79 |
2,930.92 |
2,931.79 |
0.0K |
| 10:12 |
2,931.81 |
2,932.01 |
2,931.16 |
2,931.40 |
0.0K |
| 10:13 |
2,931.34 |
2,932.28 |
2,931.34 |
2,931.74 |
0.0K |
| 10:14 |
2,931.78 |
2,931.87 |
2,931.67 |
2,931.67 |
0.0K |
| 10:15 |
2,931.74 |
2,932.47 |
2,931.63 |
2,932.43 |
0.0K |
| 10:16 |
2,933.03 |
2,933.28 |
2,931.66 |
2,931.66 |
0.0K |
| 10:17 |
2,931.52 |
2,931.81 |
2,931.52 |
2,931.75 |
0.0K |
| 10:18 |
2,932.59 |
2,934.49 |
2,932.59 |
2,933.35 |
0.0K |
| 10:19 |
2,932.78 |
2,933.62 |
2,932.78 |
2,933.43 |
0.0K |
| 10:20 |
2,933.80 |
2,934.22 |
2,933.67 |
2,934.22 |
0.0K |
| 10:21 |
2,934.36 |
2,934.69 |
2,934.36 |
2,934.55 |
0.0K |
| 10:22 |
2,934.76 |
2,935.28 |
2,934.76 |
2,935.28 |
0.0K |
| 10:23 |
2,935.88 |
2,935.88 |
2,935.13 |
2,935.46 |
0.0K |
| 10:24 |
2,935.24 |
2,935.24 |
2,933.76 |
2,933.76 |
0.0K |
| 10:25 |
2,933.94 |
2,933.94 |
2,932.47 |
2,932.47 |
0.0K |
| 10:26 |
2,932.65 |
2,933.27 |
2,931.07 |
2,931.07 |
0.0K |
| 10:27 |
2,930.89 |
2,932.83 |
2,930.89 |
2,932.83 |
0.0K |
| 10:28 |
2,933.74 |
2,933.84 |
2,932.80 |
2,933.84 |
0.0K |
| 10:29 |
2,933.81 |
2,935.00 |
2,933.81 |
2,934.46 |
0.0K |
| 10:30 |
2,935.02 |
2,935.02 |
2,934.59 |
2,934.59 |
0.0K |
| 10:31 |
2,934.46 |
2,934.60 |
2,933.90 |
2,934.60 |
0.0K |
| 10:32 |
2,934.25 |
2,934.25 |
2,933.02 |
2,933.02 |
0.0K |
| 10:33 |
2,934.26 |
2,934.84 |
2,933.99 |
2,933.99 |
0.0K |
| 10:34 |
2,934.39 |
2,934.57 |
2,934.27 |
2,934.57 |
0.0K |
| 10:35 |
2,934.01 |
2,934.06 |
2,933.60 |
2,933.60 |
0.0K |
| 10:36 |
2,933.93 |
2,934.40 |
2,933.93 |
2,934.32 |
0.0K |
| 10:37 |
2,935.41 |
2,935.96 |
2,935.05 |
2,935.96 |
0.0K |
| 10:38 |
2,935.98 |
2,935.98 |
2,935.51 |
2,935.55 |
0.0K |
| 10:39 |
2,936.18 |
2,938.66 |
2,936.18 |
2,938.66 |
0.0K |
| 10:40 |
2,938.87 |
2,940.19 |
2,938.87 |
2,940.19 |
0.0K |
| 10:41 |
2,939.82 |
2,939.82 |
2,938.28 |
2,938.28 |
0.0K |
| 10:42 |
2,938.85 |
2,939.57 |
2,938.85 |
2,939.18 |
0.0K |
| 10:43 |
2,938.96 |
2,939.28 |
2,938.38 |
2,939.28 |
0.0K |
| 10:44 |
2,938.92 |
2,939.51 |
2,938.92 |
2,939.51 |
0.0K |
| 10:45 |
2,939.43 |
2,940.02 |
2,939.05 |
2,939.05 |
0.0K |
| 10:46 |
2,938.92 |
2,939.36 |
2,938.38 |
2,938.38 |
0.0K |
| 10:47 |
2,938.72 |
2,938.88 |
2,938.61 |
2,938.88 |
0.0K |
| 10:48 |
2,938.16 |
2,938.17 |
2,937.92 |
2,938.11 |
0.0K |
| 10:49 |
2,938.41 |
2,938.41 |
2,937.51 |
2,937.69 |
0.0K |
| 10:50 |
2,937.12 |
2,937.12 |
2,935.64 |
2,935.99 |
0.0K |
| 10:51 |
2,935.76 |
2,936.14 |
2,935.28 |
2,935.28 |
0.0K |
| 10:52 |
2,935.62 |
2,935.94 |
2,935.43 |
2,935.94 |
0.0K |
| 10:53 |
2,935.52 |
2,936.01 |
2,935.52 |
2,935.80 |
0.0K |
| 10:54 |
2,935.69 |
2,935.69 |
2,932.58 |
2,932.58 |
0.0K |
| 10:55 |
2,932.61 |
2,932.99 |
2,931.80 |
2,932.00 |
0.0K |
| 10:56 |
2,932.62 |
2,932.84 |
2,932.38 |
2,932.58 |
0.0K |
| 10:57 |
2,931.84 |
2,933.62 |
2,931.84 |
2,933.62 |
0.0K |
| 10:58 |
2,934.18 |
2,934.35 |
2,934.13 |
2,934.35 |
0.0K |
| 10:59 |
2,934.19 |
2,935.38 |
2,934.19 |
2,935.38 |
0.0K |
| 11:00 |
2,935.43 |
2,937.47 |
2,935.43 |
2,937.24 |
0.0K |
| 11:01 |
2,937.05 |
2,937.25 |
2,936.83 |
2,936.83 |
0.0K |
| 11:02 |
2,936.96 |
2,937.01 |
2,936.62 |
2,937.01 |
0.0K |
| 11:03 |
2,937.37 |
2,937.60 |
2,937.36 |
2,937.60 |
0.0K |
| 11:04 |
2,938.13 |
2,938.30 |
2,937.09 |
2,937.09 |
0.0K |
| 11:05 |
2,936.91 |
2,937.21 |
2,936.91 |
2,937.21 |
0.0K |
| 11:06 |
2,937.00 |
2,937.00 |
2,936.77 |
2,936.77 |
0.0K |
| 11:07 |
2,936.93 |
2,936.93 |
2,936.11 |
2,936.18 |
0.0K |
| 11:08 |
2,936.57 |
2,938.28 |
2,936.57 |
2,938.28 |
0.0K |
| 11:09 |
2,938.41 |
2,939.76 |
2,938.41 |
2,939.66 |
0.0K |
| 11:10 |
2,939.98 |
2,939.98 |
2,938.92 |
2,939.77 |
0.0K |
| 11:11 |
2,939.50 |
2,940.05 |
2,939.50 |
2,939.98 |
0.0K |
| 11:12 |
2,939.74 |
2,939.74 |
2,939.27 |
2,939.40 |
0.0K |
| 11:13 |
2,939.37 |
2,939.37 |
2,938.59 |
2,938.59 |
0.0K |
| 11:14 |
2,938.56 |
2,938.56 |
2,937.27 |
2,937.44 |
0.0K |
| 11:15 |
2,937.83 |
2,937.96 |
2,937.42 |
2,937.42 |
0.0K |
| 11:16 |
2,936.50 |
2,937.53 |
2,936.50 |
2,937.28 |
0.0K |
| 11:17 |
2,937.54 |
2,938.06 |
2,937.54 |
2,938.06 |
0.0K |
| 11:18 |
2,938.01 |
2,938.35 |
2,938.01 |
2,938.33 |
0.0K |
| 11:19 |
2,938.23 |
2,938.23 |
2,937.55 |
2,937.76 |
0.0K |
| 11:20 |
2,937.17 |
2,937.17 |
2,936.74 |
2,936.74 |
0.0K |
| 11:21 |
2,935.39 |
2,935.72 |
2,934.85 |
2,934.85 |
0.0K |
| 11:22 |
2,933.91 |
2,933.91 |
2,932.76 |
2,932.76 |
0.0K |
| 11:23 |
2,933.16 |
2,934.23 |
2,933.16 |
2,934.07 |
0.0K |
| 11:24 |
2,933.87 |
2,934.77 |
2,933.81 |
2,934.77 |
0.0K |
| 11:25 |
2,934.95 |
2,936.01 |
2,934.95 |
2,935.78 |
0.0K |
| 11:26 |
2,935.71 |
2,935.71 |
2,932.45 |
2,932.60 |
0.0K |
| 11:27 |
2,932.74 |
2,932.93 |
2,932.07 |
2,932.29 |
0.0K |
| 11:28 |
2,932.23 |
2,932.68 |
2,932.04 |
2,932.68 |
0.0K |
| 11:29 |
2,931.10 |
2,935.84 |
2,931.10 |
2,935.84 |
0.0K |
| 11:30 |
2,935.09 |
2,938.74 |
2,935.09 |
2,937.54 |
0.0K |
| 11:31 |
2,936.89 |
2,937.04 |
2,936.00 |
2,936.00 |
0.0K |
| 11:32 |
2,936.43 |
2,936.66 |
2,935.59 |
2,935.59 |
0.0K |
| 11:33 |
2,935.82 |
2,935.82 |
2,934.69 |
2,934.84 |
0.0K |
| 11:34 |
2,934.87 |
2,936.74 |
2,934.87 |
2,936.74 |
0.0K |
| 11:35 |
2,936.77 |
2,936.77 |
2,935.66 |
2,935.66 |
0.0K |
| 11:36 |
2,934.38 |
2,935.10 |
2,933.95 |
2,934.72 |
0.0K |
| 11:37 |
2,933.78 |
2,933.78 |
2,932.11 |
2,932.11 |
0.0K |
| 11:38 |
2,931.17 |
2,931.44 |
2,931.15 |
2,931.44 |
0.0K |
| 11:39 |
2,931.67 |
2,931.67 |
2,930.27 |
2,930.37 |
0.0K |
| 11:40 |
2,930.40 |
2,930.51 |
2,929.04 |
2,929.04 |
0.0K |
| 11:41 |
2,929.33 |
2,929.87 |
2,928.99 |
2,928.99 |
0.0K |
| 11:42 |
2,929.49 |
2,929.73 |
2,928.96 |
2,928.96 |
0.0K |
| 11:43 |
2,929.27 |
2,929.27 |
2,928.47 |
2,928.47 |
0.0K |
| 11:44 |
2,928.08 |
2,928.67 |
2,928.08 |
2,928.67 |
0.0K |
| 11:45 |
2,928.81 |
2,929.29 |
2,928.74 |
2,929.22 |
0.0K |
| 11:46 |
2,929.21 |
2,929.28 |
2,929.06 |
2,929.06 |
0.0K |
| 11:47 |
2,930.02 |
2,930.17 |
2,929.54 |
2,929.54 |
0.0K |
| 11:48 |
2,929.70 |
2,929.70 |
2,929.00 |
2,929.48 |
0.0K |
| 11:49 |
2,929.33 |
2,929.33 |
2,927.77 |
2,927.84 |
0.0K |
| 11:50 |
2,927.91 |
2,927.91 |
2,925.83 |
2,926.18 |
0.0K |
| 11:51 |
2,926.00 |
2,926.12 |
2,924.99 |
2,924.99 |
0.0K |
| 11:52 |
2,924.48 |
2,924.48 |
2,923.88 |
2,923.88 |
0.0K |
| 11:53 |
2,924.01 |
2,924.46 |
2,923.44 |
2,923.44 |
0.0K |
| 11:54 |
2,923.90 |
2,924.65 |
2,923.90 |
2,924.65 |
0.0K |
| 11:55 |
2,924.60 |
2,924.60 |
2,922.60 |
2,922.60 |
0.0K |
| 11:56 |
2,922.65 |
2,923.49 |
2,922.65 |
2,923.49 |
0.0K |
| 11:57 |
2,923.55 |
2,923.66 |
2,922.98 |
2,922.98 |
0.0K |
| 11:58 |
2,922.97 |
2,923.12 |
2,922.76 |
2,922.76 |
0.0K |
| 11:59 |
2,922.42 |
2,922.42 |
2,921.48 |
2,921.48 |
0.0K |
| 12:00 |
2,921.38 |
2,922.24 |
2,921.00 |
2,922.24 |
0.0K |
| 12:01 |
2,922.21 |
2,922.61 |
2,922.21 |
2,922.52 |
0.0K |
| 12:02 |
2,922.58 |
2,922.84 |
2,922.01 |
2,922.01 |
0.0K |
| 12:03 |
2,920.87 |
2,920.87 |
2,919.21 |
2,919.95 |
0.0K |
| 12:04 |
2,919.56 |
2,919.56 |
2,917.60 |
2,917.60 |
0.0K |
| 12:05 |
2,917.31 |
2,917.31 |
2,916.80 |
2,917.30 |
0.0K |
| 12:06 |
2,917.59 |
2,917.59 |
2,915.25 |
2,915.25 |
0.0K |
| 12:07 |
2,915.32 |
2,916.48 |
2,915.32 |
2,916.48 |
0.0K |
| 12:08 |
2,917.03 |
2,917.03 |
2,916.60 |
2,916.84 |
0.0K |
| 12:09 |
2,916.87 |
2,918.56 |
2,916.86 |
2,918.56 |
0.0K |
| 12:10 |
2,918.38 |
2,918.38 |
2,918.03 |
2,918.07 |
0.0K |
| 12:11 |
2,918.00 |
2,918.00 |
2,917.89 |
2,917.95 |
0.0K |
| 12:12 |
2,917.74 |
2,917.74 |
2,916.29 |
2,916.29 |
0.0K |
| 12:13 |
2,916.12 |
2,916.68 |
2,916.12 |
2,916.55 |
0.0K |
| 12:14 |
2,916.53 |
2,917.10 |
2,916.04 |
2,916.04 |
0.0K |
| 12:15 |
2,915.85 |
2,916.42 |
2,915.85 |
2,916.42 |
0.0K |
| 12:16 |
2,916.53 |
2,916.53 |
2,916.21 |
2,916.46 |
0.0K |
| 12:17 |
2,916.57 |
2,916.57 |
2,915.41 |
2,915.41 |
0.0K |
| 12:18 |
2,915.23 |
2,916.59 |
2,915.23 |
2,916.59 |
0.0K |
| 12:19 |
2,917.26 |
2,917.53 |
2,917.26 |
2,917.44 |
0.0K |
| 12:20 |
2,917.56 |
2,920.64 |
2,917.56 |
2,920.64 |
0.0K |
| 12:21 |
2,920.45 |
2,920.45 |
2,920.03 |
2,920.44 |
0.0K |
| 12:22 |
2,919.98 |
2,920.94 |
2,919.98 |
2,920.54 |
0.0K |
| 12:23 |
2,920.30 |
2,920.43 |
2,919.86 |
2,919.86 |
0.0K |
| 12:24 |
2,919.64 |
2,919.64 |
2,917.81 |
2,917.81 |
0.0K |
| 12:25 |
2,917.67 |
2,917.67 |
2,915.35 |
2,915.35 |
0.0K |
| 12:26 |
2,916.38 |
2,916.44 |
2,916.16 |
2,916.37 |
0.0K |
| 12:27 |
2,915.91 |
2,915.91 |
2,913.85 |
2,913.85 |
0.0K |
| 12:28 |
2,913.15 |
2,913.51 |
2,913.15 |
2,913.51 |
0.0K |
| 12:29 |
2,913.65 |
2,914.98 |
2,913.65 |
2,914.73 |
0.0K |
| 12:30 |
2,914.63 |
2,915.27 |
2,914.63 |
2,915.27 |
0.0K |
| 12:31 |
2,917.17 |
2,917.66 |
2,916.46 |
2,916.46 |
0.0K |
| 12:32 |
2,916.21 |
2,916.21 |
2,915.85 |
2,916.15 |
0.0K |
| 12:33 |
2,916.06 |
2,916.32 |
2,916.04 |
2,916.04 |
0.0K |
| 12:34 |
2,915.78 |
2,915.78 |
2,915.29 |
2,915.74 |
0.0K |
| 12:35 |
2,915.68 |
2,915.68 |
2,915.22 |
2,915.22 |
0.0K |
| 12:36 |
2,914.89 |
2,914.89 |
2,914.07 |
2,914.07 |
0.0K |
| 12:37 |
2,914.02 |
2,914.48 |
2,913.87 |
2,913.87 |
0.0K |
| 12:38 |
2,913.69 |
2,913.80 |
2,913.49 |
2,913.80 |
0.0K |
| 12:39 |
2,913.87 |
2,914.07 |
2,913.50 |
2,913.50 |
0.0K |
| 12:40 |
2,913.42 |
2,914.67 |
2,913.42 |
2,914.67 |
0.0K |
| 12:41 |
2,914.96 |
2,916.95 |
2,914.96 |
2,915.97 |
0.0K |
| 12:42 |
2,915.86 |
2,916.28 |
2,915.79 |
2,916.28 |
0.0K |
| 12:43 |
2,916.02 |
2,916.02 |
2,914.85 |
2,914.85 |
0.0K |
| 12:44 |
2,914.78 |
2,914.86 |
2,914.38 |
2,914.38 |
0.0K |
| 12:45 |
2,914.51 |
2,914.71 |
2,914.35 |
2,914.50 |
0.0K |
| 12:46 |
2,914.04 |
2,914.04 |
2,911.96 |
2,911.96 |
0.0K |
| 12:47 |
2,911.11 |
2,911.11 |
2,910.11 |
2,910.11 |
0.0K |
| 12:48 |
2,909.87 |
2,910.25 |
2,909.58 |
2,910.25 |
0.0K |
| 12:49 |
2,910.66 |
2,910.66 |
2,909.23 |
2,910.02 |
0.0K |
| 12:50 |
2,910.13 |
2,910.83 |
2,910.13 |
2,910.51 |
0.0K |
| 12:51 |
2,911.09 |
2,911.75 |
2,910.77 |
2,911.75 |
0.0K |
| 12:52 |
2,911.91 |
2,911.91 |
2,910.23 |
2,910.23 |
0.0K |
| 12:53 |
2,910.04 |
2,911.24 |
2,909.88 |
2,911.24 |
0.0K |
| 12:54 |
2,910.89 |
2,911.59 |
2,910.89 |
2,911.59 |
0.0K |
| 12:55 |
2,911.68 |
2,913.10 |
2,911.68 |
2,913.10 |
0.0K |
| 12:56 |
2,912.95 |
2,913.84 |
2,912.92 |
2,912.92 |
0.0K |
| 12:57 |
2,913.00 |
2,913.16 |
2,912.77 |
2,913.16 |
0.0K |
| 12:58 |
2,913.44 |
2,916.19 |
2,913.44 |
2,916.19 |
0.0K |
| 12:59 |
2,916.49 |
2,917.23 |
2,916.49 |
2,916.62 |
0.0K |
| 13:00 |
2,916.10 |
2,916.48 |
2,915.18 |
2,915.18 |
0.0K |
| 13:01 |
2,914.92 |
2,916.44 |
2,914.92 |
2,915.71 |
0.0K |
| 13:02 |
2,915.17 |
2,916.10 |
2,915.17 |
2,915.91 |
0.0K |
| 13:03 |
2,915.85 |
2,915.85 |
2,914.25 |
2,914.25 |
0.0K |
| 13:04 |
2,914.19 |
2,914.47 |
2,914.19 |
2,914.20 |
0.0K |
| 13:05 |
2,914.40 |
2,916.12 |
2,914.40 |
2,916.12 |
0.0K |
| 13:06 |
2,916.21 |
2,916.21 |
2,913.81 |
2,913.81 |
0.0K |
| 13:07 |
2,913.82 |
2,914.92 |
2,913.82 |
2,914.47 |
0.0K |
| 13:08 |
2,914.36 |
2,914.47 |
2,914.17 |
2,914.17 |
0.0K |
| 13:09 |
2,914.19 |
2,914.41 |
2,913.99 |
2,914.32 |
0.0K |
| 13:10 |
2,914.32 |
2,914.36 |
2,913.42 |
2,913.42 |
0.0K |
| 13:11 |
2,912.86 |
2,915.02 |
2,912.86 |
2,915.02 |
0.0K |
| 13:12 |
2,914.74 |
2,915.70 |
2,914.74 |
2,915.70 |
0.0K |
| 13:13 |
2,915.99 |
2,915.99 |
2,914.60 |
2,914.85 |
0.0K |
| 13:14 |
2,915.08 |
2,915.35 |
2,915.08 |
2,915.35 |
0.0K |
| 13:15 |
2,915.95 |
2,918.00 |
2,915.95 |
2,918.00 |
0.0K |
| 13:16 |
2,917.81 |
2,917.81 |
2,917.37 |
2,917.37 |
0.0K |
| 13:17 |
2,917.46 |
2,917.68 |
2,917.27 |
2,917.68 |
0.0K |
| 13:18 |
2,917.94 |
2,918.59 |
2,917.58 |
2,918.59 |
0.0K |
| 13:19 |
2,919.10 |
2,919.25 |
2,919.10 |
2,919.25 |
0.0K |
| 13:20 |
2,919.12 |
2,919.12 |
2,918.46 |
2,918.46 |
0.0K |
| 13:21 |
2,918.29 |
2,919.98 |
2,918.29 |
2,919.97 |
0.0K |
| 13:22 |
2,920.01 |
2,920.01 |
2,919.44 |
2,919.44 |
0.0K |
| 13:23 |
2,919.31 |
2,919.92 |
2,919.31 |
2,919.77 |
0.0K |
| 13:24 |
2,920.17 |
2,920.17 |
2,919.75 |
2,919.75 |
0.0K |
| 13:25 |
2,919.92 |
2,919.92 |
2,919.70 |
2,919.70 |
0.0K |
| 13:26 |
2,919.09 |
2,919.09 |
2,918.61 |
2,918.77 |
0.0K |
| 13:27 |
2,918.55 |
2,918.55 |
2,917.90 |
2,918.02 |
0.0K |
| 13:28 |
2,917.85 |
2,917.85 |
2,916.42 |
2,916.42 |
0.0K |
| 13:29 |
2,915.70 |
2,915.70 |
2,914.51 |
2,914.51 |
0.0K |
| 13:30 |
2,914.69 |
2,915.56 |
2,914.54 |
2,915.56 |
0.0K |
| 13:31 |
2,915.96 |
2,916.21 |
2,915.04 |
2,916.21 |
0.0K |
| 13:32 |
2,915.69 |
2,916.39 |
2,915.69 |
2,916.09 |
0.0K |
| 13:33 |
2,915.80 |
2,915.97 |
2,915.52 |
2,915.52 |
0.0K |
| 13:34 |
2,915.73 |
2,915.91 |
2,915.54 |
2,915.54 |
0.0K |
| 13:35 |
2,915.13 |
2,915.47 |
2,914.74 |
2,914.74 |
0.0K |
| 13:36 |
2,914.58 |
2,914.58 |
2,914.13 |
2,914.16 |
0.0K |
| 13:37 |
2,913.84 |
2,913.84 |
2,912.38 |
2,912.42 |
0.0K |
| 13:38 |
2,912.27 |
2,912.87 |
2,911.96 |
2,911.96 |
0.0K |
| 13:39 |
2,911.77 |
2,911.77 |
2,910.87 |
2,910.87 |
0.0K |
| 13:40 |
2,910.43 |
2,910.43 |
2,909.36 |
2,909.55 |
0.0K |
| 13:41 |
2,909.21 |
2,909.21 |
2,908.66 |
2,908.66 |
0.0K |
| 13:42 |
2,908.78 |
2,908.78 |
2,907.93 |
2,908.72 |
0.0K |
| 13:43 |
2,908.52 |
2,908.88 |
2,908.01 |
2,908.88 |
0.0K |
| 13:44 |
2,908.76 |
2,909.99 |
2,908.76 |
2,909.99 |
0.0K |
| 13:45 |
2,910.04 |
2,911.16 |
2,909.62 |
2,911.16 |
0.0K |
| 13:46 |
2,911.85 |
2,913.19 |
2,911.85 |
2,913.19 |
0.0K |
| 13:47 |
2,913.06 |
2,913.06 |
2,912.54 |
2,912.96 |
0.0K |
| 13:48 |
2,912.71 |
2,912.80 |
2,912.41 |
2,912.80 |
0.0K |
| 13:49 |
2,912.56 |
2,912.56 |
2,912.22 |
2,912.22 |
0.0K |
| 13:50 |
2,912.12 |
2,912.60 |
2,912.12 |
2,912.60 |
0.0K |
| 13:51 |
2,912.26 |
2,913.78 |
2,912.26 |
2,913.46 |
0.0K |
| 13:52 |
2,913.32 |
2,915.22 |
2,913.32 |
2,915.22 |
0.0K |
| 13:53 |
2,915.13 |
2,915.13 |
2,914.79 |
2,915.10 |
0.0K |
| 13:54 |
2,914.81 |
2,914.81 |
2,913.51 |
2,913.51 |
0.0K |
| 13:55 |
2,913.54 |
2,914.15 |
2,913.54 |
2,914.15 |
0.0K |
| 13:56 |
2,913.70 |
2,914.09 |
2,912.96 |
2,912.96 |
0.0K |
| 13:57 |
2,913.46 |
2,913.54 |
2,912.69 |
2,912.69 |
0.0K |
| 13:58 |
2,912.60 |
2,913.22 |
2,912.60 |
2,913.22 |
0.0K |
| 13:59 |
2,913.04 |
2,913.56 |
2,912.63 |
2,913.56 |
0.0K |
| 14:00 |
2,913.39 |
2,913.50 |
2,912.98 |
2,913.50 |
0.0K |
| 14:01 |
2,913.33 |
2,913.33 |
2,911.90 |
2,911.90 |
0.0K |
| 14:02 |
2,911.64 |
2,911.64 |
2,910.17 |
2,910.70 |
0.0K |
| 14:03 |
2,910.65 |
2,910.76 |
2,910.19 |
2,910.19 |
0.0K |
| 14:04 |
2,909.69 |
2,909.73 |
2,909.39 |
2,909.73 |
0.0K |
| 14:05 |
2,909.46 |
2,910.11 |
2,909.46 |
2,909.77 |
0.0K |
| 14:06 |
2,909.90 |
2,909.90 |
2,909.10 |
2,909.65 |
0.0K |
| 14:07 |
2,910.51 |
2,911.30 |
2,910.51 |
2,911.30 |
0.0K |
| 14:08 |
2,911.33 |
2,911.46 |
2,910.84 |
2,911.46 |
0.0K |
| 14:09 |
2,911.09 |
2,911.09 |
2,910.58 |
2,910.93 |
0.0K |
| 14:10 |
2,910.96 |
2,913.71 |
2,910.96 |
2,913.37 |
0.0K |
| 14:11 |
2,913.52 |
2,913.52 |
2,912.22 |
2,912.22 |
0.0K |
| 14:12 |
2,912.14 |
2,912.14 |
2,911.40 |
2,911.40 |
0.0K |
| 14:13 |
2,911.40 |
2,912.11 |
2,911.40 |
2,912.11 |
0.0K |
| 14:14 |
2,912.14 |
2,912.14 |
2,911.44 |
2,911.44 |
0.0K |
| 14:15 |
2,911.38 |
2,911.87 |
2,911.27 |
2,911.27 |
0.0K |
| 14:16 |
2,911.63 |
2,911.63 |
2,910.30 |
2,910.56 |
0.0K |
| 14:17 |
2,910.45 |
2,910.69 |
2,910.36 |
2,910.69 |
0.0K |
| 14:18 |
2,911.49 |
2,911.49 |
2,909.94 |
2,909.94 |
0.0K |
| 14:19 |
2,909.95 |
2,909.95 |
2,908.65 |
2,908.65 |
0.0K |
| 14:20 |
2,909.17 |
2,909.17 |
2,909.03 |
2,909.12 |
0.0K |
| 14:21 |
2,908.80 |
2,908.98 |
2,908.80 |
2,908.83 |
0.0K |
| 14:22 |
2,908.33 |
2,908.52 |
2,908.32 |
2,908.32 |
0.0K |
| 14:23 |
2,908.56 |
2,908.84 |
2,908.56 |
2,908.69 |
0.0K |
| 14:24 |
2,908.98 |
2,910.03 |
2,908.98 |
2,910.03 |
0.0K |
| 14:25 |
2,910.14 |
2,910.14 |
2,908.25 |
2,908.25 |
0.0K |
| 14:26 |
2,909.37 |
2,909.37 |
2,908.05 |
2,908.05 |
0.0K |
| 14:27 |
2,908.41 |
2,908.41 |
2,907.02 |
2,907.02 |
0.0K |
| 14:28 |
2,907.21 |
2,907.42 |
2,906.78 |
2,907.42 |
0.0K |
| 14:29 |
2,906.71 |
2,907.60 |
2,906.71 |
2,907.60 |
0.0K |
| 14:30 |
2,907.60 |
2,907.60 |
2,907.18 |
2,907.34 |
0.0K |
| 14:31 |
2,906.83 |
2,906.83 |
2,906.33 |
2,906.48 |
0.0K |
| 14:32 |
2,906.64 |
2,909.00 |
2,906.64 |
2,909.00 |
0.0K |
| 14:33 |
2,908.29 |
2,908.29 |
2,907.57 |
2,907.87 |
0.0K |
| 14:34 |
2,908.30 |
2,908.69 |
2,908.13 |
2,908.13 |
0.0K |
| 14:35 |
2,907.83 |
2,908.04 |
2,907.43 |
2,908.04 |
0.0K |
| 14:36 |
2,908.30 |
2,909.58 |
2,908.30 |
2,909.49 |
0.0K |
| 14:37 |
2,909.06 |
2,909.06 |
2,907.49 |
2,907.49 |
0.0K |
| 14:38 |
2,907.33 |
2,908.59 |
2,907.08 |
2,908.59 |
0.0K |
| 14:39 |
2,909.01 |
2,909.01 |
2,908.50 |
2,908.50 |
0.0K |
| 14:40 |
2,908.13 |
2,909.41 |
2,908.03 |
2,909.41 |
0.0K |
| 14:41 |
2,909.54 |
2,909.74 |
2,909.39 |
2,909.39 |
0.0K |
| 14:42 |
2,910.62 |
2,911.93 |
2,910.62 |
2,911.93 |
0.0K |
| 14:43 |
2,912.91 |
2,912.91 |
2,912.38 |
2,912.74 |
0.0K |
| 14:44 |
2,912.86 |
2,912.89 |
2,911.76 |
2,911.76 |
0.0K |
| 14:45 |
2,911.74 |
2,912.91 |
2,911.74 |
2,912.91 |
0.0K |
| 14:46 |
2,913.17 |
2,914.33 |
2,913.17 |
2,914.14 |
0.0K |
| 14:47 |
2,915.11 |
2,915.11 |
2,913.90 |
2,914.45 |
0.0K |
| 14:48 |
2,914.50 |
2,918.12 |
2,914.50 |
2,918.12 |
0.0K |
| 14:49 |
2,919.64 |
2,919.64 |
2,918.77 |
2,918.77 |
0.0K |
| 14:50 |
2,918.42 |
2,919.72 |
2,918.42 |
2,919.72 |
0.0K |
| 14:51 |
2,920.33 |
2,921.75 |
2,920.07 |
2,921.75 |
0.0K |
| 14:52 |
2,921.79 |
2,922.50 |
2,921.79 |
2,921.92 |
0.0K |
| 14:53 |
2,922.50 |
2,922.50 |
2,920.31 |
2,920.31 |
0.0K |
| 14:54 |
2,919.99 |
2,919.99 |
2,919.63 |
2,919.99 |
0.0K |
| 14:55 |
2,919.30 |
2,919.30 |
2,916.40 |
2,916.40 |
0.0K |
| 14:56 |
2,915.34 |
2,916.06 |
2,915.34 |
2,916.06 |
0.0K |
| 14:57 |
2,916.20 |
2,917.11 |
2,915.27 |
2,915.27 |
0.0K |
| 14:58 |
2,914.27 |
2,914.27 |
2,912.89 |
2,912.99 |
0.0K |
| 14:59 |
2,912.29 |
2,912.29 |
2,909.61 |
2,909.61 |
0.0K |
| 15:00 |
2,909.30 |
2,910.16 |
2,908.29 |
2,910.16 |
0.0K |
| 15:01 |
2,910.62 |
2,912.06 |
2,910.62 |
2,911.35 |
0.0K |
| 15:02 |
2,911.30 |
2,911.89 |
2,910.32 |
2,910.32 |
0.0K |
| 15:03 |
2,910.14 |
2,911.61 |
2,910.14 |
2,911.61 |
0.0K |
| 15:04 |
2,911.61 |
2,913.34 |
2,911.61 |
2,913.34 |
0.0K |
| 15:05 |
2,913.12 |
2,913.16 |
2,912.16 |
2,913.16 |
0.0K |
| 15:06 |
2,913.24 |
2,915.36 |
2,913.24 |
2,915.36 |
0.0K |
| 15:07 |
2,914.56 |
2,914.56 |
2,913.46 |
2,913.46 |
0.0K |
| 15:08 |
2,913.32 |
2,914.09 |
2,913.26 |
2,914.09 |
0.0K |
| 15:09 |
2,913.87 |
2,914.37 |
2,913.87 |
2,914.20 |
0.0K |
| 15:10 |
2,914.03 |
2,914.92 |
2,914.03 |
2,914.23 |
0.0K |
| 15:11 |
2,915.40 |
2,916.44 |
2,915.40 |
2,915.59 |
0.0K |
| 15:12 |
2,915.11 |
2,915.29 |
2,914.37 |
2,914.37 |
0.0K |
| 15:13 |
2,913.99 |
2,914.57 |
2,913.99 |
2,914.53 |
0.0K |
| 15:14 |
2,914.83 |
2,916.40 |
2,914.83 |
2,916.40 |
0.0K |
| 15:15 |
2,916.61 |
2,917.60 |
2,916.61 |
2,916.68 |
0.0K |
| 15:16 |
2,916.55 |
2,916.55 |
2,914.97 |
2,914.97 |
0.0K |
| 15:17 |
2,915.06 |
2,915.32 |
2,915.01 |
2,915.01 |
0.0K |
| 15:18 |
2,915.49 |
2,915.49 |
2,914.76 |
2,915.31 |
0.0K |
| 15:19 |
2,915.74 |
2,916.50 |
2,915.58 |
2,915.70 |
0.0K |
| 15:20 |
2,916.96 |
2,917.56 |
2,916.77 |
2,916.77 |
0.0K |
| 15:21 |
2,915.89 |
2,915.89 |
2,915.56 |
2,915.65 |
0.0K |
| 15:22 |
2,915.81 |
2,915.81 |
2,912.57 |
2,912.57 |
0.0K |
| 15:23 |
2,913.09 |
2,913.61 |
2,912.83 |
2,912.83 |
0.0K |
| 15:24 |
2,912.26 |
2,912.26 |
2,910.52 |
2,910.95 |
0.0K |
| 15:25 |
2,911.56 |
2,911.90 |
2,911.46 |
2,911.90 |
0.0K |
| 15:26 |
2,912.62 |
2,913.06 |
2,912.22 |
2,913.06 |
0.0K |
| 15:27 |
2,913.51 |
2,913.87 |
2,913.10 |
2,913.87 |
0.0K |
| 15:28 |
2,914.37 |
2,914.65 |
2,914.37 |
2,914.63 |
0.0K |
| 15:29 |
2,915.76 |
2,916.16 |
2,915.57 |
2,916.16 |
0.0K |
| 15:30 |
2,916.18 |
2,917.45 |
2,916.05 |
2,917.00 |
0.0K |
| 15:31 |
2,916.77 |
2,916.87 |
2,916.43 |
2,916.87 |
0.0K |
| 15:32 |
2,917.48 |
2,918.57 |
2,917.48 |
2,918.33 |
0.0K |
| 15:33 |
2,918.88 |
2,919.86 |
2,918.88 |
2,918.91 |
0.0K |
| 15:34 |
2,918.03 |
2,918.03 |
2,916.53 |
2,916.53 |
0.0K |
| 15:35 |
2,916.37 |
2,916.37 |
2,915.91 |
2,916.27 |
0.0K |
| 15:36 |
2,916.76 |
2,918.29 |
2,916.76 |
2,918.29 |
0.0K |
| 15:37 |
2,917.76 |
2,917.76 |
2,916.89 |
2,916.89 |
0.0K |
| 15:38 |
2,916.43 |
2,916.43 |
2,915.35 |
2,915.61 |
0.0K |
| 15:39 |
2,916.11 |
2,916.11 |
2,915.46 |
2,915.52 |
0.0K |
| 15:40 |
2,914.64 |
2,915.24 |
2,914.64 |
2,914.90 |
0.0K |
| 15:41 |
2,915.20 |
2,915.20 |
2,913.85 |
2,914.19 |
0.0K |
| 15:42 |
2,914.83 |
2,914.83 |
2,913.28 |
2,913.28 |
0.0K |
| 15:43 |
2,912.38 |
2,913.02 |
2,912.38 |
2,913.02 |
0.0K |
| 15:44 |
2,913.44 |
2,913.46 |
2,912.33 |
2,912.33 |
0.0K |
| 15:45 |
2,912.81 |
2,913.70 |
2,912.81 |
2,913.70 |
0.0K |
| 15:46 |
2,913.55 |
2,913.55 |
2,912.12 |
2,912.72 |
0.0K |
| 15:47 |
2,913.10 |
2,913.79 |
2,913.10 |
2,913.79 |
0.0K |
| 15:48 |
2,913.72 |
2,915.25 |
2,913.72 |
2,915.25 |
0.0K |
| 15:49 |
2,915.41 |
2,915.99 |
2,915.31 |
2,915.99 |
0.0K |
| 15:50 |
2,916.08 |
2,916.30 |
2,915.29 |
2,915.99 |
0.0K |
| 15:51 |
2,917.65 |
2,918.08 |
2,917.65 |
2,917.74 |
0.0K |
| 15:52 |
2,917.62 |
2,917.62 |
2,916.11 |
2,916.11 |
0.0K |
| 15:53 |
2,915.98 |
2,916.10 |
2,915.52 |
2,916.10 |
0.0K |
| 15:54 |
2,915.97 |
2,916.95 |
2,915.97 |
2,916.77 |
0.0K |
| 15:55 |
2,917.55 |
2,917.72 |
2,916.20 |
2,917.31 |
0.0K |
| 15:56 |
2,917.53 |
2,918.22 |
2,917.51 |
2,917.51 |
0.0K |
| 15:57 |
2,916.98 |
2,916.98 |
2,915.48 |
2,915.70 |
0.0K |
| 15:58 |
2,916.06 |
2,916.31 |
2,915.55 |
2,915.55 |
0.0K |
| 15:59 |
2,915.84 |
2,915.84 |
2,915.03 |
2,915.57 |
0.0K |
| 16:00 |
2,915.92 |
2,916.07 |
2,915.92 |
2,916.06 |
0.0K |
| 16:01 |
2,915.95 |
2,916.11 |
2,915.95 |
2,916.11 |
0.0K |
| 16:02 |
2,916.17 |
2,916.20 |
2,916.17 |
2,916.17 |
0.0K |
| 16:03 |
2,916.11 |
2,916.24 |
2,916.11 |
2,916.19 |
0.0K |
| 16:04 |
2,915.91 |
2,916.15 |
2,915.91 |
2,916.15 |
0.0K |
| 16:05 |
2,916.14 |
2,916.17 |
2,915.84 |
2,916.17 |
0.0K |
| 16:06 |
2,916.18 |
2,916.22 |
2,916.09 |
2,916.11 |
0.0K |
| 16:07 |
2,916.28 |
2,916.28 |
2,916.08 |
2,916.16 |
0.0K |
| 16:08 |
2,916.27 |
2,916.27 |
2,916.16 |
2,916.16 |
0.0K |
| 16:09 |
2,916.24 |
2,916.31 |
2,916.24 |
2,916.31 |
0.0K |
| 16:10 |
2,916.34 |
2,916.35 |
2,916.34 |
2,916.35 |
0.0K |
| 16:11 |
2,916.47 |
2,916.47 |
2,916.40 |
2,916.40 |
0.0K |
| 16:12 |
2,916.40 |
2,916.43 |
2,916.32 |
2,916.32 |
0.0K |
| 16:13 |
2,916.35 |
2,916.44 |
2,916.35 |
2,916.38 |
0.0K |
| 16:14 |
2,916.37 |
2,916.41 |
2,916.30 |
2,916.35 |
0.0K |
| 16:15 |
2,916.38 |
2,916.38 |
2,916.38 |
2,916.38 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|