| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,948.06 |
2,948.09 |
2,946.91 |
2,947.81 |
0.0K |
| 09:32 |
2,947.22 |
2,947.73 |
2,947.22 |
2,947.25 |
0.0K |
| 09:33 |
2,947.75 |
2,948.08 |
2,947.73 |
2,948.08 |
0.0K |
| 09:34 |
2,947.90 |
2,947.90 |
2,947.37 |
2,947.83 |
0.0K |
| 09:35 |
2,947.04 |
2,947.18 |
2,946.93 |
2,946.93 |
0.0K |
| 09:36 |
2,947.43 |
2,948.00 |
2,947.43 |
2,947.49 |
0.0K |
| 09:37 |
2,947.09 |
2,947.42 |
2,946.30 |
2,947.42 |
0.0K |
| 09:38 |
2,945.57 |
2,947.29 |
2,945.57 |
2,946.89 |
0.0K |
| 09:39 |
2,947.15 |
2,947.15 |
2,946.45 |
2,946.45 |
0.0K |
| 09:40 |
2,946.92 |
2,947.08 |
2,945.55 |
2,946.55 |
0.0K |
| 09:41 |
2,945.69 |
2,946.21 |
2,945.69 |
2,946.20 |
0.0K |
| 09:42 |
2,946.88 |
2,947.04 |
2,946.73 |
2,946.87 |
0.0K |
| 09:43 |
2,946.56 |
2,946.56 |
2,945.50 |
2,945.94 |
0.0K |
| 09:44 |
2,945.71 |
2,945.71 |
2,944.94 |
2,945.02 |
0.0K |
| 09:45 |
2,944.65 |
2,944.97 |
2,944.41 |
2,944.59 |
0.0K |
| 09:46 |
2,944.63 |
2,944.63 |
2,943.03 |
2,943.03 |
0.0K |
| 09:47 |
2,943.26 |
2,943.60 |
2,943.26 |
2,943.60 |
0.0K |
| 09:48 |
2,943.70 |
2,943.70 |
2,942.38 |
2,943.60 |
0.0K |
| 09:49 |
2,942.64 |
2,942.64 |
2,942.02 |
2,942.04 |
0.0K |
| 09:50 |
2,941.80 |
2,941.80 |
2,940.54 |
2,941.07 |
0.0K |
| 09:51 |
2,941.40 |
2,941.82 |
2,941.40 |
2,941.60 |
0.0K |
| 09:52 |
2,941.77 |
2,942.18 |
2,940.72 |
2,941.24 |
0.0K |
| 09:53 |
2,940.86 |
2,941.11 |
2,940.86 |
2,940.99 |
0.0K |
| 09:54 |
2,941.06 |
2,942.79 |
2,941.06 |
2,942.35 |
0.0K |
| 09:55 |
2,942.46 |
2,942.46 |
2,942.09 |
2,942.28 |
0.0K |
| 09:56 |
2,942.50 |
2,943.12 |
2,942.50 |
2,942.91 |
0.0K |
| 09:57 |
2,943.52 |
2,944.31 |
2,943.52 |
2,944.00 |
0.0K |
| 09:58 |
2,944.02 |
2,944.79 |
2,943.71 |
2,944.79 |
0.0K |
| 09:59 |
2,943.82 |
2,944.10 |
2,943.54 |
2,943.54 |
0.0K |
| 10:00 |
2,943.72 |
2,943.72 |
2,942.60 |
2,943.03 |
0.0K |
| 10:01 |
2,942.26 |
2,942.51 |
2,942.07 |
2,942.51 |
0.0K |
| 10:02 |
2,942.57 |
2,942.57 |
2,941.63 |
2,941.76 |
0.0K |
| 10:03 |
2,940.09 |
2,942.34 |
2,940.09 |
2,942.04 |
0.0K |
| 10:04 |
2,941.77 |
2,941.77 |
2,940.96 |
2,941.10 |
0.0K |
| 10:05 |
2,940.85 |
2,940.85 |
2,940.07 |
2,940.07 |
0.0K |
| 10:06 |
2,940.17 |
2,940.17 |
2,939.90 |
2,939.90 |
0.0K |
| 10:07 |
2,939.32 |
2,939.66 |
2,939.07 |
2,939.66 |
0.0K |
| 10:08 |
2,940.26 |
2,940.26 |
2,939.40 |
2,939.40 |
0.0K |
| 10:09 |
2,938.76 |
2,938.76 |
2,937.44 |
2,937.44 |
0.0K |
| 10:10 |
2,937.37 |
2,937.37 |
2,936.68 |
2,936.89 |
0.0K |
| 10:11 |
2,936.14 |
2,936.14 |
2,935.60 |
2,935.93 |
0.0K |
| 10:12 |
2,936.33 |
2,936.92 |
2,936.21 |
2,936.92 |
0.0K |
| 10:13 |
2,937.48 |
2,938.31 |
2,937.48 |
2,938.31 |
0.0K |
| 10:14 |
2,938.24 |
2,938.44 |
2,937.63 |
2,938.44 |
0.0K |
| 10:15 |
2,938.53 |
2,939.52 |
2,938.53 |
2,939.00 |
0.0K |
| 10:16 |
2,939.93 |
2,940.30 |
2,939.56 |
2,939.87 |
0.0K |
| 10:17 |
2,939.80 |
2,940.04 |
2,939.52 |
2,939.88 |
0.0K |
| 10:18 |
2,939.26 |
2,939.26 |
2,938.90 |
2,939.18 |
0.0K |
| 10:19 |
2,938.60 |
2,939.66 |
2,938.60 |
2,939.66 |
0.0K |
| 10:20 |
2,939.42 |
2,939.70 |
2,939.34 |
2,939.65 |
0.0K |
| 10:21 |
2,938.75 |
2,939.35 |
2,938.75 |
2,939.28 |
0.0K |
| 10:22 |
2,939.75 |
2,939.89 |
2,939.25 |
2,939.54 |
0.0K |
| 10:23 |
2,938.96 |
2,941.77 |
2,938.96 |
2,940.59 |
0.0K |
| 10:24 |
2,941.31 |
2,941.31 |
2,939.92 |
2,939.92 |
0.0K |
| 10:25 |
2,939.76 |
2,939.76 |
2,939.24 |
2,939.45 |
0.0K |
| 10:26 |
2,939.21 |
2,939.34 |
2,938.67 |
2,938.84 |
0.0K |
| 10:27 |
2,938.97 |
2,939.24 |
2,938.97 |
2,939.03 |
0.0K |
| 10:28 |
2,939.63 |
2,939.92 |
2,939.63 |
2,939.92 |
0.0K |
| 10:29 |
2,939.47 |
2,940.46 |
2,939.47 |
2,940.09 |
0.0K |
| 10:30 |
2,940.32 |
2,940.34 |
2,939.79 |
2,939.88 |
0.0K |
| 10:31 |
2,939.81 |
2,940.13 |
2,939.81 |
2,939.96 |
0.0K |
| 10:32 |
2,940.30 |
2,940.37 |
2,940.16 |
2,940.27 |
0.0K |
| 10:33 |
2,940.55 |
2,941.00 |
2,940.55 |
2,940.92 |
0.0K |
| 10:34 |
2,941.01 |
2,941.01 |
2,939.88 |
2,939.88 |
0.0K |
| 10:35 |
2,940.63 |
2,940.63 |
2,940.56 |
2,940.58 |
0.0K |
| 10:36 |
2,940.19 |
2,940.19 |
2,939.88 |
2,939.88 |
0.0K |
| 10:37 |
2,939.90 |
2,940.73 |
2,939.90 |
2,940.73 |
0.0K |
| 10:38 |
2,940.71 |
2,942.25 |
2,940.71 |
2,941.59 |
0.0K |
| 10:39 |
2,942.49 |
2,942.49 |
2,942.09 |
2,942.29 |
0.0K |
| 10:40 |
2,942.38 |
2,942.38 |
2,942.04 |
2,942.04 |
0.0K |
| 10:41 |
2,941.97 |
2,942.28 |
2,941.97 |
2,942.17 |
0.0K |
| 10:42 |
2,941.81 |
2,942.15 |
2,941.81 |
2,941.82 |
0.0K |
| 10:43 |
2,941.82 |
2,941.82 |
2,941.11 |
2,941.15 |
0.0K |
| 10:44 |
2,941.28 |
2,941.28 |
2,940.35 |
2,940.35 |
0.0K |
| 10:45 |
2,940.16 |
2,940.44 |
2,940.16 |
2,940.22 |
0.0K |
| 10:46 |
2,940.16 |
2,940.16 |
2,939.83 |
2,939.87 |
0.0K |
| 10:47 |
2,939.63 |
2,939.87 |
2,939.51 |
2,939.87 |
0.0K |
| 10:48 |
2,940.00 |
2,940.00 |
2,939.12 |
2,939.28 |
0.0K |
| 10:49 |
2,939.33 |
2,939.62 |
2,939.33 |
2,939.45 |
0.0K |
| 10:50 |
2,939.28 |
2,939.40 |
2,939.26 |
2,939.40 |
0.0K |
| 10:51 |
2,939.22 |
2,939.22 |
2,938.95 |
2,939.06 |
0.0K |
| 10:52 |
2,939.36 |
2,939.96 |
2,939.36 |
2,939.96 |
0.0K |
| 10:53 |
2,939.49 |
2,939.58 |
2,939.44 |
2,939.44 |
0.0K |
| 10:54 |
2,939.55 |
2,939.67 |
2,939.44 |
2,939.67 |
0.0K |
| 10:55 |
2,939.30 |
2,940.41 |
2,939.30 |
2,940.22 |
0.0K |
| 10:56 |
2,940.85 |
2,941.26 |
2,940.85 |
2,941.10 |
0.0K |
| 10:57 |
2,941.65 |
2,941.65 |
2,941.29 |
2,941.29 |
0.0K |
| 10:58 |
2,941.45 |
2,941.66 |
2,939.28 |
2,940.34 |
0.0K |
| 10:59 |
2,939.29 |
2,939.48 |
2,939.28 |
2,939.31 |
0.0K |
| 11:00 |
2,939.81 |
2,940.22 |
2,939.81 |
2,939.85 |
0.0K |
| 11:01 |
2,940.50 |
2,941.43 |
2,940.50 |
2,941.39 |
0.0K |
| 11:02 |
2,941.43 |
2,941.54 |
2,941.23 |
2,941.29 |
0.0K |
| 11:03 |
2,941.70 |
2,942.02 |
2,941.70 |
2,941.98 |
0.0K |
| 11:04 |
2,942.13 |
2,942.79 |
2,942.13 |
2,942.58 |
0.0K |
| 11:05 |
2,942.89 |
2,942.90 |
2,942.53 |
2,942.90 |
0.0K |
| 11:06 |
2,942.40 |
2,943.04 |
2,942.40 |
2,942.72 |
0.0K |
| 11:07 |
2,942.82 |
2,942.82 |
2,942.57 |
2,942.58 |
0.0K |
| 11:08 |
2,942.67 |
2,942.67 |
2,942.48 |
2,942.62 |
0.0K |
| 11:09 |
2,942.68 |
2,942.80 |
2,942.68 |
2,942.77 |
0.0K |
| 11:10 |
2,942.83 |
2,943.07 |
2,942.83 |
2,943.01 |
0.0K |
| 11:11 |
2,943.08 |
2,943.08 |
2,942.97 |
2,943.04 |
0.0K |
| 11:12 |
2,942.89 |
2,942.89 |
2,942.58 |
2,942.68 |
0.0K |
| 11:13 |
2,942.53 |
2,942.53 |
2,942.21 |
2,942.21 |
0.0K |
| 11:14 |
2,942.48 |
2,942.61 |
2,942.45 |
2,942.61 |
0.0K |
| 11:15 |
2,942.73 |
2,943.03 |
2,942.73 |
2,943.03 |
0.0K |
| 11:16 |
2,943.26 |
2,943.44 |
2,943.26 |
2,943.44 |
0.0K |
| 11:17 |
2,943.45 |
2,943.45 |
2,943.19 |
2,943.31 |
0.0K |
| 11:18 |
2,943.21 |
2,943.26 |
2,943.21 |
2,943.22 |
0.0K |
| 11:19 |
2,943.57 |
2,944.19 |
2,943.57 |
2,944.19 |
0.0K |
| 11:20 |
2,944.28 |
2,944.35 |
2,944.17 |
2,944.17 |
0.0K |
| 11:21 |
2,943.89 |
2,944.28 |
2,943.89 |
2,944.26 |
0.0K |
| 11:22 |
2,944.45 |
2,944.45 |
2,944.39 |
2,944.39 |
0.0K |
| 11:23 |
2,944.40 |
2,944.45 |
2,944.24 |
2,944.45 |
0.0K |
| 11:24 |
2,944.43 |
2,944.43 |
2,943.94 |
2,943.94 |
0.0K |
| 11:25 |
2,943.98 |
2,944.33 |
2,943.98 |
2,944.33 |
0.0K |
| 11:26 |
2,944.37 |
2,944.77 |
2,944.37 |
2,944.69 |
0.0K |
| 11:27 |
2,944.56 |
2,944.82 |
2,944.44 |
2,944.82 |
0.0K |
| 11:28 |
2,944.75 |
2,944.92 |
2,944.75 |
2,944.92 |
0.0K |
| 11:29 |
2,945.01 |
2,945.01 |
2,944.96 |
2,945.01 |
0.0K |
| 11:30 |
2,944.94 |
2,944.98 |
2,944.88 |
2,944.98 |
0.0K |
| 11:31 |
2,944.69 |
2,944.69 |
2,944.18 |
2,944.28 |
0.0K |
| 11:32 |
2,943.84 |
2,944.32 |
2,943.84 |
2,943.93 |
0.0K |
| 11:33 |
2,944.51 |
2,944.52 |
2,944.15 |
2,944.23 |
0.0K |
| 11:34 |
2,944.10 |
2,944.39 |
2,944.00 |
2,944.00 |
0.0K |
| 11:35 |
2,944.55 |
2,945.25 |
2,944.55 |
2,945.10 |
0.0K |
| 11:36 |
2,945.25 |
2,945.32 |
2,945.00 |
2,945.09 |
0.0K |
| 11:37 |
2,945.49 |
2,945.49 |
2,945.12 |
2,945.12 |
0.0K |
| 11:38 |
2,945.11 |
2,945.48 |
2,945.07 |
2,945.39 |
0.0K |
| 11:39 |
2,945.62 |
2,945.62 |
2,944.82 |
2,945.32 |
0.0K |
| 11:40 |
2,944.95 |
2,945.56 |
2,944.85 |
2,945.33 |
0.0K |
| 11:41 |
2,945.61 |
2,946.65 |
2,945.61 |
2,946.32 |
0.0K |
| 11:42 |
2,946.85 |
2,947.26 |
2,946.85 |
2,946.96 |
0.0K |
| 11:43 |
2,947.67 |
2,948.05 |
2,947.67 |
2,947.80 |
0.0K |
| 11:44 |
2,948.07 |
2,948.07 |
2,947.89 |
2,948.02 |
0.0K |
| 11:45 |
2,947.93 |
2,948.26 |
2,947.42 |
2,948.05 |
0.0K |
| 11:46 |
2,947.81 |
2,948.66 |
2,947.81 |
2,948.28 |
0.0K |
| 11:47 |
2,948.98 |
2,948.98 |
2,948.87 |
2,948.87 |
0.0K |
| 11:48 |
2,948.94 |
2,949.24 |
2,948.94 |
2,949.16 |
0.0K |
| 11:49 |
2,949.06 |
2,949.06 |
2,948.08 |
2,948.74 |
0.0K |
| 11:50 |
2,948.32 |
2,949.02 |
2,948.23 |
2,948.41 |
0.0K |
| 11:51 |
2,949.29 |
2,949.29 |
2,948.89 |
2,948.93 |
0.0K |
| 11:52 |
2,948.97 |
2,949.27 |
2,948.97 |
2,949.24 |
0.0K |
| 11:53 |
2,949.27 |
2,949.34 |
2,949.06 |
2,949.06 |
0.0K |
| 11:54 |
2,949.07 |
2,949.42 |
2,949.07 |
2,949.21 |
0.0K |
| 11:55 |
2,949.27 |
2,949.27 |
2,949.16 |
2,949.25 |
0.0K |
| 11:56 |
2,949.30 |
2,949.44 |
2,949.25 |
2,949.44 |
0.0K |
| 11:57 |
2,949.40 |
2,949.78 |
2,949.40 |
2,949.78 |
0.0K |
| 11:58 |
2,949.68 |
2,950.11 |
2,949.68 |
2,950.11 |
0.0K |
| 11:59 |
2,950.12 |
2,950.36 |
2,950.12 |
2,950.30 |
0.0K |
| 12:00 |
2,950.35 |
2,950.66 |
2,950.23 |
2,950.66 |
0.0K |
| 12:01 |
2,950.71 |
2,951.12 |
2,950.71 |
2,951.04 |
0.0K |
| 12:02 |
2,951.30 |
2,951.67 |
2,951.23 |
2,951.23 |
0.0K |
| 12:03 |
2,951.04 |
2,951.04 |
2,950.75 |
2,950.75 |
0.0K |
| 12:04 |
2,950.53 |
2,950.53 |
2,950.25 |
2,950.38 |
0.0K |
| 12:05 |
2,950.19 |
2,950.19 |
2,949.71 |
2,949.82 |
0.0K |
| 12:06 |
2,949.94 |
2,949.94 |
2,949.78 |
2,949.82 |
0.0K |
| 12:07 |
2,949.61 |
2,949.61 |
2,949.34 |
2,949.34 |
0.0K |
| 12:08 |
2,949.36 |
2,949.36 |
2,949.00 |
2,949.17 |
0.0K |
| 12:09 |
2,949.57 |
2,949.57 |
2,949.30 |
2,949.47 |
0.0K |
| 12:10 |
2,949.43 |
2,949.57 |
2,949.43 |
2,949.49 |
0.0K |
| 12:11 |
2,949.19 |
2,949.20 |
2,948.94 |
2,949.20 |
0.0K |
| 12:12 |
2,949.30 |
2,950.02 |
2,949.30 |
2,949.92 |
0.0K |
| 12:13 |
2,949.94 |
2,949.94 |
2,949.30 |
2,949.30 |
0.0K |
| 12:14 |
2,949.43 |
2,949.46 |
2,948.95 |
2,948.95 |
0.0K |
| 12:15 |
2,948.91 |
2,948.91 |
2,948.53 |
2,948.65 |
0.0K |
| 12:16 |
2,948.38 |
2,948.38 |
2,948.07 |
2,948.12 |
0.0K |
| 12:17 |
2,948.26 |
2,948.26 |
2,947.71 |
2,947.71 |
0.0K |
| 12:18 |
2,947.82 |
2,947.82 |
2,947.09 |
2,947.18 |
0.0K |
| 12:19 |
2,947.20 |
2,947.68 |
2,947.20 |
2,947.40 |
0.0K |
| 12:20 |
2,948.19 |
2,948.34 |
2,948.19 |
2,948.34 |
0.0K |
| 12:21 |
2,948.65 |
2,948.92 |
2,948.65 |
2,948.92 |
0.0K |
| 12:22 |
2,948.94 |
2,948.94 |
2,948.26 |
2,948.48 |
0.0K |
| 12:23 |
2,948.21 |
2,948.45 |
2,948.21 |
2,948.43 |
0.0K |
| 12:24 |
2,948.66 |
2,948.75 |
2,948.61 |
2,948.66 |
0.0K |
| 12:25 |
2,948.61 |
2,949.13 |
2,948.61 |
2,949.13 |
0.0K |
| 12:26 |
2,948.84 |
2,948.94 |
2,948.65 |
2,948.94 |
0.0K |
| 12:27 |
2,948.97 |
2,949.04 |
2,948.94 |
2,949.02 |
0.0K |
| 12:28 |
2,949.03 |
2,949.30 |
2,949.03 |
2,949.28 |
0.0K |
| 12:29 |
2,949.67 |
2,949.76 |
2,949.25 |
2,949.37 |
0.0K |
| 12:30 |
2,949.19 |
2,949.28 |
2,949.17 |
2,949.28 |
0.0K |
| 12:31 |
2,949.35 |
2,949.35 |
2,948.75 |
2,948.82 |
0.0K |
| 12:32 |
2,948.99 |
2,949.66 |
2,948.99 |
2,949.42 |
0.0K |
| 12:33 |
2,950.06 |
2,950.06 |
2,949.84 |
2,949.84 |
0.0K |
| 12:34 |
2,949.89 |
2,950.11 |
2,949.84 |
2,950.11 |
0.0K |
| 12:35 |
2,950.11 |
2,950.11 |
2,949.84 |
2,949.86 |
0.0K |
| 12:36 |
2,949.21 |
2,949.21 |
2,948.56 |
2,948.82 |
0.0K |
| 12:37 |
2,948.41 |
2,948.92 |
2,948.31 |
2,948.92 |
0.0K |
| 12:38 |
2,949.02 |
2,949.46 |
2,948.91 |
2,949.21 |
0.0K |
| 12:39 |
2,949.40 |
2,949.63 |
2,949.40 |
2,949.53 |
0.0K |
| 12:40 |
2,950.03 |
2,950.03 |
2,949.78 |
2,949.88 |
0.0K |
| 12:41 |
2,949.77 |
2,949.93 |
2,949.77 |
2,949.82 |
0.0K |
| 12:42 |
2,949.77 |
2,949.77 |
2,949.46 |
2,949.46 |
0.0K |
| 12:43 |
2,949.55 |
2,949.59 |
2,949.50 |
2,949.51 |
0.0K |
| 12:44 |
2,949.51 |
2,949.87 |
2,949.51 |
2,949.70 |
0.0K |
| 12:45 |
2,950.07 |
2,950.77 |
2,950.07 |
2,950.59 |
0.0K |
| 12:46 |
2,950.70 |
2,950.70 |
2,950.65 |
2,950.65 |
0.0K |
| 12:47 |
2,950.62 |
2,950.65 |
2,950.57 |
2,950.65 |
0.0K |
| 12:48 |
2,950.62 |
2,950.94 |
2,950.62 |
2,950.94 |
0.0K |
| 12:49 |
2,950.82 |
2,950.92 |
2,950.73 |
2,950.73 |
0.0K |
| 12:50 |
2,951.17 |
2,951.17 |
2,950.81 |
2,950.83 |
0.0K |
| 12:51 |
2,950.71 |
2,950.83 |
2,950.71 |
2,950.81 |
0.0K |
| 12:52 |
2,950.83 |
2,950.83 |
2,950.66 |
2,950.66 |
0.0K |
| 12:53 |
2,950.99 |
2,951.05 |
2,950.98 |
2,951.00 |
0.0K |
| 12:54 |
2,950.87 |
2,950.89 |
2,950.74 |
2,950.89 |
0.0K |
| 12:55 |
2,950.88 |
2,950.88 |
2,950.70 |
2,950.70 |
0.0K |
| 12:56 |
2,951.01 |
2,951.28 |
2,950.93 |
2,951.12 |
0.0K |
| 12:57 |
2,951.32 |
2,951.44 |
2,951.31 |
2,951.35 |
0.0K |
| 12:58 |
2,951.54 |
2,951.54 |
2,951.14 |
2,951.30 |
0.0K |
| 12:59 |
2,950.76 |
2,950.80 |
2,950.71 |
2,950.80 |
0.0K |
| 13:00 |
2,950.61 |
2,950.63 |
2,950.28 |
2,950.28 |
0.0K |
| 13:01 |
2,950.90 |
2,951.16 |
2,950.90 |
2,951.06 |
0.0K |
| 13:02 |
2,951.31 |
2,951.65 |
2,951.31 |
2,951.65 |
0.0K |
| 13:03 |
2,951.74 |
2,951.74 |
2,951.25 |
2,951.42 |
0.0K |
| 13:04 |
2,951.12 |
2,951.69 |
2,951.12 |
2,951.58 |
0.0K |
| 13:05 |
2,951.67 |
2,952.01 |
2,951.67 |
2,951.92 |
0.0K |
| 13:06 |
2,951.97 |
2,952.05 |
2,951.80 |
2,951.92 |
0.0K |
| 13:07 |
2,951.80 |
2,952.18 |
2,951.80 |
2,952.07 |
0.0K |
| 13:08 |
2,952.10 |
2,952.70 |
2,952.10 |
2,952.68 |
0.0K |
| 13:09 |
2,952.57 |
2,952.57 |
2,952.11 |
2,952.56 |
0.0K |
| 13:10 |
2,952.11 |
2,952.36 |
2,952.09 |
2,952.36 |
0.0K |
| 13:11 |
2,952.37 |
2,952.37 |
2,952.11 |
2,952.11 |
0.0K |
| 13:12 |
2,952.09 |
2,952.63 |
2,952.09 |
2,952.54 |
0.0K |
| 13:13 |
2,952.61 |
2,952.69 |
2,952.61 |
2,952.69 |
0.0K |
| 13:14 |
2,952.92 |
2,952.92 |
2,952.28 |
2,952.29 |
0.0K |
| 13:15 |
2,952.21 |
2,952.70 |
2,952.21 |
2,952.59 |
0.0K |
| 13:16 |
2,952.77 |
2,952.81 |
2,952.61 |
2,952.81 |
0.0K |
| 13:17 |
2,952.66 |
2,952.66 |
2,951.60 |
2,951.89 |
0.0K |
| 13:18 |
2,951.30 |
2,951.86 |
2,951.30 |
2,951.70 |
0.0K |
| 13:19 |
2,951.86 |
2,951.99 |
2,951.86 |
2,951.93 |
0.0K |
| 13:20 |
2,952.04 |
2,952.04 |
2,951.70 |
2,951.82 |
0.0K |
| 13:21 |
2,952.08 |
2,952.17 |
2,952.08 |
2,952.13 |
0.0K |
| 13:22 |
2,952.35 |
2,952.63 |
2,952.35 |
2,952.61 |
0.0K |
| 13:23 |
2,951.87 |
2,951.88 |
2,951.36 |
2,951.69 |
0.0K |
| 13:24 |
2,952.13 |
2,952.13 |
2,951.81 |
2,951.82 |
0.0K |
| 13:25 |
2,951.78 |
2,952.52 |
2,951.78 |
2,952.23 |
0.0K |
| 13:26 |
2,952.85 |
2,952.85 |
2,952.64 |
2,952.77 |
0.0K |
| 13:27 |
2,952.62 |
2,952.73 |
2,952.62 |
2,952.71 |
0.0K |
| 13:28 |
2,952.59 |
2,952.59 |
2,952.41 |
2,952.55 |
0.0K |
| 13:29 |
2,952.64 |
2,952.64 |
2,952.39 |
2,952.39 |
0.0K |
| 13:30 |
2,952.63 |
2,953.03 |
2,952.63 |
2,952.82 |
0.0K |
| 13:31 |
2,953.12 |
2,953.26 |
2,953.12 |
2,953.19 |
0.0K |
| 13:32 |
2,953.19 |
2,953.19 |
2,953.13 |
2,953.16 |
0.0K |
| 13:33 |
2,953.12 |
2,953.12 |
2,952.97 |
2,953.04 |
0.0K |
| 13:34 |
2,952.96 |
2,952.98 |
2,952.92 |
2,952.98 |
0.0K |
| 13:35 |
2,953.10 |
2,953.33 |
2,953.09 |
2,953.09 |
0.0K |
| 13:36 |
2,953.49 |
2,953.49 |
2,952.97 |
2,953.06 |
0.0K |
| 13:37 |
2,953.01 |
2,953.54 |
2,953.01 |
2,953.54 |
0.0K |
| 13:38 |
2,953.60 |
2,953.61 |
2,953.57 |
2,953.57 |
0.0K |
| 13:39 |
2,953.55 |
2,954.01 |
2,953.55 |
2,954.01 |
0.0K |
| 13:40 |
2,954.27 |
2,954.27 |
2,954.05 |
2,954.05 |
0.0K |
| 13:41 |
2,954.08 |
2,954.08 |
2,953.80 |
2,953.80 |
0.0K |
| 13:42 |
2,953.61 |
2,954.16 |
2,953.61 |
2,954.02 |
0.0K |
| 13:43 |
2,954.05 |
2,954.05 |
2,953.47 |
2,953.47 |
0.0K |
| 13:44 |
2,953.36 |
2,953.39 |
2,953.31 |
2,953.39 |
0.0K |
| 13:45 |
2,953.50 |
2,953.52 |
2,953.31 |
2,953.31 |
0.0K |
| 13:46 |
2,953.22 |
2,953.39 |
2,953.22 |
2,953.33 |
0.0K |
| 13:47 |
2,953.29 |
2,953.29 |
2,952.95 |
2,952.95 |
0.0K |
| 13:48 |
2,953.08 |
2,953.13 |
2,953.00 |
2,953.00 |
0.0K |
| 13:49 |
2,953.04 |
2,953.35 |
2,953.04 |
2,953.35 |
0.0K |
| 13:50 |
2,953.37 |
2,953.37 |
2,953.25 |
2,953.25 |
0.0K |
| 13:51 |
2,953.34 |
2,953.53 |
2,953.33 |
2,953.42 |
0.0K |
| 13:52 |
2,953.57 |
2,953.77 |
2,953.57 |
2,953.74 |
0.0K |
| 13:53 |
2,953.74 |
2,953.77 |
2,953.47 |
2,953.66 |
0.0K |
| 13:54 |
2,953.87 |
2,954.00 |
2,953.87 |
2,954.00 |
0.0K |
| 13:55 |
2,953.83 |
2,953.90 |
2,953.79 |
2,953.84 |
0.0K |
| 13:56 |
2,953.79 |
2,953.82 |
2,953.74 |
2,953.74 |
0.0K |
| 13:57 |
2,953.86 |
2,954.01 |
2,953.83 |
2,954.01 |
0.0K |
| 13:58 |
2,954.08 |
2,954.27 |
2,954.08 |
2,954.23 |
0.0K |
| 13:59 |
2,954.12 |
2,954.12 |
2,953.93 |
2,953.95 |
0.0K |
| 14:00 |
2,954.02 |
2,954.51 |
2,953.91 |
2,954.08 |
0.0K |
| 14:01 |
2,954.56 |
2,954.56 |
2,954.34 |
2,954.47 |
0.0K |
| 14:02 |
2,954.28 |
2,954.28 |
2,954.10 |
2,954.15 |
0.0K |
| 14:03 |
2,954.05 |
2,954.25 |
2,954.05 |
2,954.21 |
0.0K |
| 14:04 |
2,954.20 |
2,954.20 |
2,953.98 |
2,953.98 |
0.0K |
| 14:05 |
2,954.20 |
2,954.28 |
2,954.15 |
2,954.24 |
0.0K |
| 14:06 |
2,954.31 |
2,954.47 |
2,954.27 |
2,954.42 |
0.0K |
| 14:07 |
2,954.51 |
2,954.67 |
2,954.51 |
2,954.55 |
0.0K |
| 14:08 |
2,954.62 |
2,954.62 |
2,954.47 |
2,954.47 |
0.0K |
| 14:09 |
2,954.46 |
2,954.61 |
2,954.46 |
2,954.58 |
0.0K |
| 14:10 |
2,954.53 |
2,954.69 |
2,954.53 |
2,954.63 |
0.0K |
| 14:11 |
2,954.49 |
2,954.49 |
2,954.28 |
2,954.30 |
0.0K |
| 14:12 |
2,954.25 |
2,954.58 |
2,954.25 |
2,954.52 |
0.0K |
| 14:13 |
2,954.56 |
2,954.73 |
2,954.56 |
2,954.62 |
0.0K |
| 14:14 |
2,954.71 |
2,954.81 |
2,954.54 |
2,954.67 |
0.0K |
| 14:15 |
2,954.78 |
2,954.87 |
2,954.78 |
2,954.87 |
0.0K |
| 14:16 |
2,954.77 |
2,954.95 |
2,954.77 |
2,954.86 |
0.0K |
| 14:17 |
2,954.88 |
2,955.20 |
2,954.88 |
2,954.91 |
0.0K |
| 14:18 |
2,955.48 |
2,955.48 |
2,955.09 |
2,955.30 |
0.0K |
| 14:19 |
2,955.11 |
2,955.11 |
2,954.83 |
2,954.89 |
0.0K |
| 14:20 |
2,954.86 |
2,954.96 |
2,954.85 |
2,954.89 |
0.0K |
| 14:21 |
2,955.04 |
2,955.15 |
2,955.02 |
2,955.15 |
0.0K |
| 14:22 |
2,955.04 |
2,955.05 |
2,954.98 |
2,955.03 |
0.0K |
| 14:23 |
2,955.00 |
2,955.07 |
2,954.96 |
2,954.96 |
0.0K |
| 14:24 |
2,955.06 |
2,955.08 |
2,955.03 |
2,955.03 |
0.0K |
| 14:25 |
2,955.07 |
2,955.07 |
2,954.97 |
2,955.04 |
0.0K |
| 14:26 |
2,954.99 |
2,954.99 |
2,954.56 |
2,954.84 |
0.0K |
| 14:27 |
2,954.48 |
2,954.48 |
2,954.23 |
2,954.23 |
0.0K |
| 14:28 |
2,954.34 |
2,954.34 |
2,954.29 |
2,954.33 |
0.0K |
| 14:29 |
2,954.51 |
2,954.62 |
2,954.49 |
2,954.55 |
0.0K |
| 14:30 |
2,954.60 |
2,954.78 |
2,954.60 |
2,954.78 |
0.0K |
| 14:31 |
2,954.69 |
2,954.76 |
2,954.65 |
2,954.76 |
0.0K |
| 14:32 |
2,954.78 |
2,954.95 |
2,954.78 |
2,954.88 |
0.0K |
| 14:33 |
2,954.96 |
2,954.96 |
2,954.65 |
2,954.71 |
0.0K |
| 14:34 |
2,954.48 |
2,954.66 |
2,954.48 |
2,954.61 |
0.0K |
| 14:35 |
2,954.57 |
2,954.57 |
2,954.23 |
2,954.35 |
0.0K |
| 14:36 |
2,954.10 |
2,954.10 |
2,953.81 |
2,953.81 |
0.0K |
| 14:37 |
2,954.13 |
2,954.13 |
2,953.91 |
2,953.91 |
0.0K |
| 14:38 |
2,953.92 |
2,953.92 |
2,953.36 |
2,953.62 |
0.0K |
| 14:39 |
2,953.64 |
2,953.66 |
2,953.11 |
2,953.11 |
0.0K |
| 14:40 |
2,953.02 |
2,953.44 |
2,953.02 |
2,953.44 |
0.0K |
| 14:41 |
2,953.48 |
2,953.48 |
2,953.39 |
2,953.39 |
0.0K |
| 14:42 |
2,953.28 |
2,953.42 |
2,953.19 |
2,953.19 |
0.0K |
| 14:43 |
2,953.09 |
2,953.51 |
2,953.08 |
2,953.51 |
0.0K |
| 14:44 |
2,953.71 |
2,953.71 |
2,953.57 |
2,953.57 |
0.0K |
| 14:45 |
2,953.67 |
2,953.90 |
2,953.67 |
2,953.90 |
0.0K |
| 14:46 |
2,953.79 |
2,953.96 |
2,953.79 |
2,953.88 |
0.0K |
| 14:47 |
2,953.83 |
2,954.01 |
2,953.83 |
2,953.97 |
0.0K |
| 14:48 |
2,953.96 |
2,954.00 |
2,953.94 |
2,953.94 |
0.0K |
| 14:49 |
2,953.77 |
2,953.77 |
2,953.17 |
2,953.17 |
0.0K |
| 14:50 |
2,953.20 |
2,953.25 |
2,953.14 |
2,953.18 |
0.0K |
| 14:51 |
2,953.34 |
2,953.44 |
2,953.10 |
2,953.15 |
0.0K |
| 14:52 |
2,952.97 |
2,952.97 |
2,952.58 |
2,952.71 |
0.0K |
| 14:53 |
2,952.45 |
2,952.69 |
2,952.43 |
2,952.69 |
0.0K |
| 14:54 |
2,952.82 |
2,953.12 |
2,952.82 |
2,952.94 |
0.0K |
| 14:55 |
2,953.03 |
2,953.28 |
2,952.90 |
2,953.15 |
0.0K |
| 14:56 |
2,953.12 |
2,953.12 |
2,952.71 |
2,952.71 |
0.0K |
| 14:57 |
2,952.93 |
2,953.26 |
2,952.93 |
2,953.15 |
0.0K |
| 14:58 |
2,952.97 |
2,952.97 |
2,952.72 |
2,952.76 |
0.0K |
| 14:59 |
2,952.61 |
2,952.71 |
2,952.61 |
2,952.64 |
0.0K |
| 15:00 |
2,952.48 |
2,952.52 |
2,952.16 |
2,952.51 |
0.0K |
| 15:01 |
2,951.95 |
2,951.96 |
2,951.79 |
2,951.79 |
0.0K |
| 15:02 |
2,951.92 |
2,952.21 |
2,951.73 |
2,951.93 |
0.0K |
| 15:03 |
2,952.12 |
2,952.22 |
2,951.67 |
2,951.67 |
0.0K |
| 15:04 |
2,951.80 |
2,952.46 |
2,951.80 |
2,952.46 |
0.0K |
| 15:05 |
2,952.41 |
2,952.46 |
2,952.21 |
2,952.37 |
0.0K |
| 15:06 |
2,951.99 |
2,952.40 |
2,951.99 |
2,952.40 |
0.0K |
| 15:07 |
2,952.42 |
2,952.42 |
2,952.29 |
2,952.29 |
0.0K |
| 15:08 |
2,952.10 |
2,952.10 |
2,951.31 |
2,951.31 |
0.0K |
| 15:09 |
2,951.19 |
2,951.21 |
2,950.93 |
2,950.93 |
0.0K |
| 15:10 |
2,950.99 |
2,951.34 |
2,950.99 |
2,951.11 |
0.0K |
| 15:11 |
2,950.71 |
2,950.99 |
2,950.71 |
2,950.99 |
0.0K |
| 15:12 |
2,951.05 |
2,951.75 |
2,951.05 |
2,951.75 |
0.0K |
| 15:13 |
2,951.82 |
2,951.84 |
2,951.78 |
2,951.81 |
0.0K |
| 15:14 |
2,951.79 |
2,952.50 |
2,951.79 |
2,952.50 |
0.0K |
| 15:15 |
2,952.52 |
2,952.70 |
2,952.03 |
2,952.21 |
0.0K |
| 15:16 |
2,951.79 |
2,951.79 |
2,951.11 |
2,951.14 |
0.0K |
| 15:17 |
2,951.17 |
2,951.17 |
2,950.64 |
2,950.92 |
0.0K |
| 15:18 |
2,950.55 |
2,951.05 |
2,950.55 |
2,950.94 |
0.0K |
| 15:19 |
2,951.00 |
2,951.00 |
2,950.61 |
2,950.61 |
0.0K |
| 15:20 |
2,950.69 |
2,951.56 |
2,950.69 |
2,951.34 |
0.0K |
| 15:21 |
2,951.47 |
2,951.47 |
2,951.12 |
2,951.29 |
0.0K |
| 15:22 |
2,951.20 |
2,951.20 |
2,950.96 |
2,950.96 |
0.0K |
| 15:23 |
2,951.18 |
2,951.25 |
2,951.10 |
2,951.12 |
0.0K |
| 15:24 |
2,951.15 |
2,951.78 |
2,951.15 |
2,951.70 |
0.0K |
| 15:25 |
2,951.84 |
2,952.45 |
2,951.84 |
2,952.15 |
0.0K |
| 15:26 |
2,952.22 |
2,952.78 |
2,952.22 |
2,952.61 |
0.0K |
| 15:27 |
2,952.93 |
2,953.20 |
2,952.93 |
2,953.20 |
0.0K |
| 15:28 |
2,953.02 |
2,953.40 |
2,952.88 |
2,953.07 |
0.0K |
| 15:29 |
2,953.46 |
2,953.56 |
2,953.46 |
2,953.56 |
0.0K |
| 15:30 |
2,953.49 |
2,953.79 |
2,953.49 |
2,953.61 |
0.0K |
| 15:31 |
2,953.80 |
2,954.00 |
2,953.80 |
2,953.95 |
0.0K |
| 15:32 |
2,953.46 |
2,953.56 |
2,953.46 |
2,953.50 |
0.0K |
| 15:33 |
2,953.76 |
2,953.81 |
2,953.71 |
2,953.81 |
0.0K |
| 15:34 |
2,953.85 |
2,953.99 |
2,953.85 |
2,953.95 |
0.0K |
| 15:35 |
2,954.01 |
2,954.01 |
2,953.85 |
2,953.85 |
0.0K |
| 15:36 |
2,953.86 |
2,954.20 |
2,953.86 |
2,954.01 |
0.0K |
| 15:37 |
2,954.42 |
2,954.91 |
2,954.39 |
2,954.52 |
0.0K |
| 15:38 |
2,954.93 |
2,955.16 |
2,954.90 |
2,955.16 |
0.0K |
| 15:39 |
2,955.13 |
2,955.14 |
2,955.01 |
2,955.14 |
0.0K |
| 15:40 |
2,954.37 |
2,954.44 |
2,954.26 |
2,954.42 |
0.0K |
| 15:41 |
2,954.22 |
2,955.15 |
2,954.22 |
2,954.96 |
0.0K |
| 15:42 |
2,955.27 |
2,955.69 |
2,955.27 |
2,955.52 |
0.0K |
| 15:43 |
2,956.18 |
2,956.62 |
2,956.18 |
2,956.62 |
0.0K |
| 15:44 |
2,956.45 |
2,956.45 |
2,955.43 |
2,955.43 |
0.0K |
| 15:45 |
2,955.77 |
2,956.24 |
2,955.77 |
2,956.11 |
0.0K |
| 15:46 |
2,956.40 |
2,956.67 |
2,956.40 |
2,956.53 |
0.0K |
| 15:47 |
2,956.36 |
2,956.65 |
2,956.36 |
2,956.65 |
0.0K |
| 15:48 |
2,956.67 |
2,956.79 |
2,956.52 |
2,956.60 |
0.0K |
| 15:49 |
2,956.40 |
2,956.40 |
2,955.80 |
2,955.80 |
0.0K |
| 15:50 |
2,956.12 |
2,957.24 |
2,956.12 |
2,957.16 |
0.0K |
| 15:51 |
2,957.45 |
2,957.57 |
2,957.09 |
2,957.57 |
0.0K |
| 15:52 |
2,957.66 |
2,957.93 |
2,957.66 |
2,957.93 |
0.0K |
| 15:53 |
2,957.60 |
2,957.70 |
2,957.52 |
2,957.52 |
0.0K |
| 15:54 |
2,957.62 |
2,957.76 |
2,957.02 |
2,957.02 |
0.0K |
| 15:55 |
2,957.69 |
2,958.59 |
2,957.69 |
2,958.59 |
0.0K |
| 15:56 |
2,958.37 |
2,958.37 |
2,958.08 |
2,958.20 |
0.0K |
| 15:57 |
2,958.19 |
2,958.37 |
2,958.19 |
2,958.20 |
0.0K |
| 15:58 |
2,957.97 |
2,958.02 |
2,957.84 |
2,957.84 |
0.0K |
| 15:59 |
2,957.51 |
2,957.59 |
2,957.27 |
2,957.47 |
0.0K |
| 16:00 |
2,956.82 |
2,957.25 |
2,956.82 |
2,957.09 |
0.0K |
| 16:01 |
2,957.23 |
2,957.30 |
2,957.23 |
2,957.23 |
0.0K |
| 16:02 |
2,957.30 |
2,957.30 |
2,957.18 |
2,957.18 |
0.0K |
| 16:03 |
2,957.19 |
2,957.19 |
2,957.15 |
2,957.19 |
0.0K |
| 16:04 |
2,957.16 |
2,957.18 |
2,957.12 |
2,957.18 |
0.0K |
| 16:05 |
2,957.11 |
2,957.18 |
2,957.11 |
2,957.16 |
0.0K |
| 16:06 |
2,957.19 |
2,957.23 |
2,957.18 |
2,957.19 |
0.0K |
| 16:07 |
2,957.24 |
2,957.24 |
2,957.22 |
2,957.24 |
0.0K |
| 16:08 |
2,957.25 |
2,957.25 |
2,957.20 |
2,957.20 |
0.0K |
| 16:09 |
2,957.24 |
2,957.29 |
2,957.21 |
2,957.29 |
0.0K |
| 16:10 |
2,957.27 |
2,957.31 |
2,957.25 |
2,957.31 |
0.0K |
| 16:11 |
2,957.31 |
2,957.31 |
2,957.28 |
2,957.28 |
0.0K |
| 16:12 |
2,957.32 |
2,957.36 |
2,957.29 |
2,957.34 |
0.0K |
| 16:13 |
2,957.32 |
2,957.40 |
2,957.31 |
2,957.38 |
0.0K |
| 16:14 |
2,957.37 |
2,957.37 |
2,957.33 |
2,957.36 |
0.0K |
| 16:15 |
2,957.28 |
2,957.28 |
2,957.28 |
2,957.28 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|