| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,939.04 |
2,939.04 |
2,938.10 |
2,938.10 |
0.0K |
| 09:32 |
2,938.05 |
2,939.01 |
2,938.00 |
2,938.00 |
0.0K |
| 09:33 |
2,938.85 |
2,938.85 |
2,937.19 |
2,937.37 |
0.0K |
| 09:34 |
2,936.33 |
2,936.47 |
2,936.18 |
2,936.18 |
0.0K |
| 09:35 |
2,936.67 |
2,937.32 |
2,936.33 |
2,937.20 |
0.0K |
| 09:36 |
2,937.42 |
2,937.42 |
2,936.17 |
2,936.76 |
0.0K |
| 09:37 |
2,936.50 |
2,937.10 |
2,936.50 |
2,937.10 |
0.0K |
| 09:38 |
2,936.53 |
2,938.09 |
2,936.53 |
2,937.98 |
0.0K |
| 09:39 |
2,938.26 |
2,938.26 |
2,937.02 |
2,937.78 |
0.0K |
| 09:40 |
2,936.70 |
2,937.21 |
2,936.25 |
2,937.21 |
0.0K |
| 09:41 |
2,936.76 |
2,936.76 |
2,934.93 |
2,935.08 |
0.0K |
| 09:42 |
2,935.54 |
2,935.54 |
2,934.57 |
2,934.80 |
0.0K |
| 09:43 |
2,934.41 |
2,934.41 |
2,934.11 |
2,934.11 |
0.0K |
| 09:44 |
2,933.92 |
2,934.28 |
2,933.92 |
2,934.18 |
0.0K |
| 09:45 |
2,934.91 |
2,934.91 |
2,934.07 |
2,934.56 |
0.0K |
| 09:46 |
2,934.23 |
2,934.23 |
2,933.01 |
2,933.01 |
0.0K |
| 09:47 |
2,933.74 |
2,934.59 |
2,933.74 |
2,934.59 |
0.0K |
| 09:48 |
2,934.29 |
2,934.29 |
2,933.92 |
2,934.11 |
0.0K |
| 09:49 |
2,934.18 |
2,934.47 |
2,934.07 |
2,934.20 |
0.0K |
| 09:50 |
2,934.31 |
2,935.22 |
2,933.91 |
2,934.35 |
0.0K |
| 09:51 |
2,935.67 |
2,936.19 |
2,935.61 |
2,935.93 |
0.0K |
| 09:52 |
2,935.94 |
2,935.94 |
2,935.46 |
2,935.62 |
0.0K |
| 09:53 |
2,935.03 |
2,935.28 |
2,934.79 |
2,934.88 |
0.0K |
| 09:54 |
2,934.97 |
2,934.97 |
2,934.31 |
2,934.59 |
0.0K |
| 09:55 |
2,934.95 |
2,935.26 |
2,934.95 |
2,934.95 |
0.0K |
| 09:56 |
2,935.72 |
2,935.72 |
2,935.10 |
2,935.14 |
0.0K |
| 09:57 |
2,935.01 |
2,935.01 |
2,933.18 |
2,933.53 |
0.0K |
| 09:58 |
2,933.05 |
2,933.37 |
2,933.05 |
2,933.30 |
0.0K |
| 09:59 |
2,933.34 |
2,933.34 |
2,932.74 |
2,932.87 |
0.0K |
| 10:00 |
2,932.75 |
2,932.75 |
2,931.24 |
2,931.43 |
0.0K |
| 10:01 |
2,931.39 |
2,932.99 |
2,931.07 |
2,932.60 |
0.0K |
| 10:02 |
2,933.25 |
2,934.95 |
2,932.78 |
2,933.86 |
0.0K |
| 10:03 |
2,932.37 |
2,932.37 |
2,931.56 |
2,932.37 |
0.0K |
| 10:04 |
2,931.44 |
2,932.85 |
2,931.44 |
2,932.85 |
0.0K |
| 10:05 |
2,932.81 |
2,933.09 |
2,932.81 |
2,933.09 |
0.0K |
| 10:06 |
2,933.05 |
2,933.43 |
2,932.50 |
2,933.43 |
0.0K |
| 10:07 |
2,933.15 |
2,933.22 |
2,932.86 |
2,933.22 |
0.0K |
| 10:08 |
2,933.87 |
2,934.28 |
2,933.62 |
2,933.62 |
0.0K |
| 10:09 |
2,933.65 |
2,933.65 |
2,933.29 |
2,933.29 |
0.0K |
| 10:10 |
2,933.21 |
2,933.21 |
2,932.36 |
2,932.36 |
0.0K |
| 10:11 |
2,933.33 |
2,933.86 |
2,933.32 |
2,933.86 |
0.0K |
| 10:12 |
2,934.60 |
2,934.84 |
2,934.40 |
2,934.79 |
0.0K |
| 10:13 |
2,935.07 |
2,935.07 |
2,934.07 |
2,934.07 |
0.0K |
| 10:14 |
2,934.45 |
2,935.64 |
2,934.45 |
2,935.64 |
0.0K |
| 10:15 |
2,935.57 |
2,935.57 |
2,934.76 |
2,934.76 |
0.0K |
| 10:16 |
2,935.19 |
2,935.19 |
2,934.59 |
2,934.89 |
0.0K |
| 10:17 |
2,934.28 |
2,934.28 |
2,933.41 |
2,933.66 |
0.0K |
| 10:18 |
2,932.70 |
2,933.59 |
2,932.70 |
2,933.59 |
0.0K |
| 10:19 |
2,932.97 |
2,933.53 |
2,932.97 |
2,933.46 |
0.0K |
| 10:20 |
2,933.04 |
2,933.25 |
2,932.81 |
2,932.81 |
0.0K |
| 10:21 |
2,932.43 |
2,932.64 |
2,931.93 |
2,932.39 |
0.0K |
| 10:22 |
2,932.65 |
2,933.15 |
2,932.65 |
2,933.15 |
0.0K |
| 10:23 |
2,933.17 |
2,933.17 |
2,932.42 |
2,932.49 |
0.0K |
| 10:24 |
2,932.42 |
2,932.42 |
2,930.60 |
2,931.27 |
0.0K |
| 10:25 |
2,930.79 |
2,931.66 |
2,930.56 |
2,930.60 |
0.0K |
| 10:26 |
2,932.65 |
2,932.65 |
2,931.83 |
2,932.17 |
0.0K |
| 10:27 |
2,931.50 |
2,931.50 |
2,930.81 |
2,931.50 |
0.0K |
| 10:28 |
2,931.01 |
2,931.21 |
2,930.89 |
2,931.21 |
0.0K |
| 10:29 |
2,930.94 |
2,931.46 |
2,930.94 |
2,931.25 |
0.0K |
| 10:30 |
2,931.44 |
2,932.51 |
2,931.44 |
2,932.38 |
0.0K |
| 10:31 |
2,932.15 |
2,932.25 |
2,931.96 |
2,931.96 |
0.0K |
| 10:32 |
2,932.31 |
2,932.36 |
2,931.83 |
2,932.16 |
0.0K |
| 10:33 |
2,932.03 |
2,933.03 |
2,931.76 |
2,933.03 |
0.0K |
| 10:34 |
2,932.55 |
2,932.68 |
2,932.48 |
2,932.68 |
0.0K |
| 10:35 |
2,933.01 |
2,933.01 |
2,932.43 |
2,932.43 |
0.0K |
| 10:36 |
2,932.05 |
2,932.05 |
2,931.74 |
2,931.83 |
0.0K |
| 10:37 |
2,931.49 |
2,932.65 |
2,931.49 |
2,932.65 |
0.0K |
| 10:38 |
2,933.41 |
2,933.99 |
2,933.41 |
2,933.76 |
0.0K |
| 10:39 |
2,933.72 |
2,935.66 |
2,933.50 |
2,935.66 |
0.0K |
| 10:40 |
2,936.36 |
2,937.05 |
2,936.33 |
2,936.80 |
0.0K |
| 10:41 |
2,936.04 |
2,936.04 |
2,935.66 |
2,935.66 |
0.0K |
| 10:42 |
2,935.66 |
2,935.97 |
2,935.34 |
2,935.34 |
0.0K |
| 10:43 |
2,936.20 |
2,936.31 |
2,936.17 |
2,936.17 |
0.0K |
| 10:44 |
2,936.27 |
2,937.27 |
2,936.27 |
2,937.20 |
0.0K |
| 10:45 |
2,937.01 |
2,938.87 |
2,936.82 |
2,937.67 |
0.0K |
| 10:46 |
2,938.73 |
2,938.73 |
2,936.72 |
2,936.96 |
0.0K |
| 10:47 |
2,936.30 |
2,936.30 |
2,935.46 |
2,935.83 |
0.0K |
| 10:48 |
2,935.21 |
2,935.21 |
2,933.90 |
2,934.61 |
0.0K |
| 10:49 |
2,933.97 |
2,933.97 |
2,933.19 |
2,933.24 |
0.0K |
| 10:50 |
2,933.66 |
2,934.60 |
2,933.66 |
2,934.39 |
0.0K |
| 10:51 |
2,934.20 |
2,934.27 |
2,934.01 |
2,934.25 |
0.0K |
| 10:52 |
2,934.45 |
2,934.45 |
2,933.78 |
2,933.78 |
0.0K |
| 10:53 |
2,934.64 |
2,934.97 |
2,934.64 |
2,934.75 |
0.0K |
| 10:54 |
2,935.10 |
2,935.10 |
2,934.66 |
2,934.66 |
0.0K |
| 10:55 |
2,934.87 |
2,935.49 |
2,934.87 |
2,935.34 |
0.0K |
| 10:56 |
2,935.91 |
2,937.10 |
2,935.91 |
2,936.80 |
0.0K |
| 10:57 |
2,937.11 |
2,937.47 |
2,937.02 |
2,937.19 |
0.0K |
| 10:58 |
2,937.21 |
2,937.49 |
2,937.21 |
2,937.49 |
0.0K |
| 10:59 |
2,937.16 |
2,938.11 |
2,937.16 |
2,937.83 |
0.0K |
| 11:00 |
2,938.25 |
2,938.25 |
2,938.00 |
2,938.09 |
0.0K |
| 11:01 |
2,938.28 |
2,938.28 |
2,937.69 |
2,937.69 |
0.0K |
| 11:02 |
2,937.01 |
2,937.38 |
2,936.66 |
2,937.25 |
0.0K |
| 11:03 |
2,937.43 |
2,937.43 |
2,936.95 |
2,937.43 |
0.0K |
| 11:04 |
2,937.22 |
2,937.78 |
2,937.22 |
2,937.78 |
0.0K |
| 11:05 |
2,937.87 |
2,938.76 |
2,937.87 |
2,938.76 |
0.0K |
| 11:06 |
2,939.05 |
2,939.05 |
2,938.49 |
2,938.49 |
0.0K |
| 11:07 |
2,938.53 |
2,939.20 |
2,938.53 |
2,939.20 |
0.0K |
| 11:08 |
2,939.25 |
2,939.35 |
2,939.10 |
2,939.10 |
0.0K |
| 11:09 |
2,939.41 |
2,939.86 |
2,939.31 |
2,939.86 |
0.0K |
| 11:10 |
2,940.02 |
2,940.15 |
2,940.02 |
2,940.10 |
0.0K |
| 11:11 |
2,939.69 |
2,939.90 |
2,939.69 |
2,939.90 |
0.0K |
| 11:12 |
2,939.88 |
2,939.88 |
2,939.09 |
2,939.22 |
0.0K |
| 11:13 |
2,939.08 |
2,939.35 |
2,939.08 |
2,939.24 |
0.0K |
| 11:14 |
2,939.32 |
2,939.56 |
2,939.26 |
2,939.56 |
0.0K |
| 11:15 |
2,939.64 |
2,940.18 |
2,939.52 |
2,940.18 |
0.0K |
| 11:16 |
2,940.56 |
2,940.56 |
2,940.24 |
2,940.44 |
0.0K |
| 11:17 |
2,940.46 |
2,940.46 |
2,940.03 |
2,940.03 |
0.0K |
| 11:18 |
2,940.24 |
2,941.46 |
2,940.24 |
2,940.92 |
0.0K |
| 11:19 |
2,941.85 |
2,942.16 |
2,941.85 |
2,942.16 |
0.0K |
| 11:20 |
2,942.02 |
2,942.16 |
2,942.02 |
2,942.13 |
0.0K |
| 11:21 |
2,942.45 |
2,942.50 |
2,942.12 |
2,942.32 |
0.0K |
| 11:22 |
2,942.10 |
2,942.10 |
2,941.36 |
2,941.45 |
0.0K |
| 11:23 |
2,941.25 |
2,941.25 |
2,940.93 |
2,941.03 |
0.0K |
| 11:24 |
2,940.78 |
2,940.78 |
2,940.33 |
2,940.33 |
0.0K |
| 11:25 |
2,940.27 |
2,940.34 |
2,940.25 |
2,940.26 |
0.0K |
| 11:26 |
2,940.27 |
2,940.61 |
2,940.27 |
2,940.56 |
0.0K |
| 11:27 |
2,940.59 |
2,940.86 |
2,940.46 |
2,940.56 |
0.0K |
| 11:28 |
2,940.94 |
2,940.94 |
2,940.41 |
2,940.73 |
0.0K |
| 11:29 |
2,940.43 |
2,941.11 |
2,940.43 |
2,940.94 |
0.0K |
| 11:30 |
2,941.25 |
2,941.79 |
2,941.25 |
2,941.58 |
0.0K |
| 11:31 |
2,941.79 |
2,942.22 |
2,941.68 |
2,942.07 |
0.0K |
| 11:32 |
2,941.99 |
2,942.06 |
2,941.95 |
2,941.98 |
0.0K |
| 11:33 |
2,941.73 |
2,942.07 |
2,941.73 |
2,942.02 |
0.0K |
| 11:34 |
2,942.23 |
2,942.66 |
2,942.11 |
2,942.39 |
0.0K |
| 11:35 |
2,942.66 |
2,942.66 |
2,942.40 |
2,942.59 |
0.0K |
| 11:36 |
2,942.61 |
2,942.78 |
2,942.58 |
2,942.58 |
0.0K |
| 11:37 |
2,943.39 |
2,943.55 |
2,943.39 |
2,943.55 |
0.0K |
| 11:38 |
2,943.44 |
2,943.44 |
2,943.06 |
2,943.12 |
0.0K |
| 11:39 |
2,943.24 |
2,943.30 |
2,943.13 |
2,943.13 |
0.0K |
| 11:40 |
2,943.52 |
2,944.12 |
2,943.52 |
2,943.98 |
0.0K |
| 11:41 |
2,944.24 |
2,944.28 |
2,944.02 |
2,944.12 |
0.0K |
| 11:42 |
2,944.46 |
2,945.00 |
2,944.41 |
2,944.41 |
0.0K |
| 11:43 |
2,945.16 |
2,945.65 |
2,945.16 |
2,945.48 |
0.0K |
| 11:44 |
2,945.61 |
2,945.63 |
2,945.54 |
2,945.62 |
0.0K |
| 11:45 |
2,945.61 |
2,945.61 |
2,944.69 |
2,945.16 |
0.0K |
| 11:46 |
2,944.70 |
2,944.74 |
2,944.00 |
2,944.55 |
0.0K |
| 11:47 |
2,944.24 |
2,944.26 |
2,943.86 |
2,944.26 |
0.0K |
| 11:48 |
2,943.74 |
2,943.74 |
2,942.74 |
2,942.78 |
0.0K |
| 11:49 |
2,942.70 |
2,942.70 |
2,942.45 |
2,942.57 |
0.0K |
| 11:50 |
2,942.26 |
2,943.25 |
2,942.22 |
2,942.67 |
0.0K |
| 11:51 |
2,943.38 |
2,943.56 |
2,943.34 |
2,943.56 |
0.0K |
| 11:52 |
2,942.93 |
2,943.50 |
2,942.93 |
2,943.10 |
0.0K |
| 11:53 |
2,943.77 |
2,943.77 |
2,943.49 |
2,943.63 |
0.0K |
| 11:54 |
2,943.67 |
2,943.67 |
2,943.53 |
2,943.66 |
0.0K |
| 11:55 |
2,943.65 |
2,944.04 |
2,943.65 |
2,943.90 |
0.0K |
| 11:56 |
2,944.17 |
2,944.63 |
2,944.17 |
2,944.47 |
0.0K |
| 11:57 |
2,945.05 |
2,945.05 |
2,944.51 |
2,944.52 |
0.0K |
| 11:58 |
2,944.56 |
2,944.75 |
2,944.50 |
2,944.63 |
0.0K |
| 11:59 |
2,944.59 |
2,945.37 |
2,944.59 |
2,945.23 |
0.0K |
| 12:00 |
2,945.06 |
2,945.69 |
2,945.06 |
2,945.28 |
0.0K |
| 12:01 |
2,945.57 |
2,946.21 |
2,945.55 |
2,945.93 |
0.0K |
| 12:02 |
2,946.17 |
2,946.82 |
2,946.17 |
2,946.63 |
0.0K |
| 12:03 |
2,946.78 |
2,946.88 |
2,946.76 |
2,946.80 |
0.0K |
| 12:04 |
2,946.87 |
2,946.87 |
2,946.62 |
2,946.64 |
0.0K |
| 12:05 |
2,946.32 |
2,946.34 |
2,946.23 |
2,946.25 |
0.0K |
| 12:06 |
2,946.38 |
2,946.38 |
2,945.03 |
2,945.59 |
0.0K |
| 12:07 |
2,944.90 |
2,945.56 |
2,944.90 |
2,945.51 |
0.0K |
| 12:08 |
2,945.60 |
2,945.89 |
2,945.60 |
2,945.80 |
0.0K |
| 12:09 |
2,945.86 |
2,945.93 |
2,945.64 |
2,945.68 |
0.0K |
| 12:10 |
2,945.62 |
2,946.62 |
2,945.62 |
2,946.18 |
0.0K |
| 12:11 |
2,946.79 |
2,946.90 |
2,946.71 |
2,946.71 |
0.0K |
| 12:12 |
2,946.89 |
2,946.92 |
2,946.86 |
2,946.92 |
0.0K |
| 12:13 |
2,947.19 |
2,947.19 |
2,946.56 |
2,946.81 |
0.0K |
| 12:14 |
2,946.61 |
2,946.61 |
2,946.23 |
2,946.45 |
0.0K |
| 12:15 |
2,946.14 |
2,946.39 |
2,946.08 |
2,946.14 |
0.0K |
| 12:16 |
2,946.44 |
2,946.56 |
2,946.31 |
2,946.56 |
0.0K |
| 12:17 |
2,946.62 |
2,946.70 |
2,946.53 |
2,946.70 |
0.0K |
| 12:18 |
2,946.74 |
2,946.79 |
2,946.65 |
2,946.77 |
0.0K |
| 12:19 |
2,946.70 |
2,946.79 |
2,946.65 |
2,946.79 |
0.0K |
| 12:20 |
2,946.82 |
2,947.33 |
2,946.82 |
2,947.33 |
0.0K |
| 12:21 |
2,947.34 |
2,947.58 |
2,947.24 |
2,947.24 |
0.0K |
| 12:22 |
2,947.29 |
2,947.44 |
2,947.29 |
2,947.38 |
0.0K |
| 12:23 |
2,947.77 |
2,948.18 |
2,947.77 |
2,948.06 |
0.0K |
| 12:24 |
2,947.66 |
2,947.76 |
2,947.66 |
2,947.67 |
0.0K |
| 12:25 |
2,947.82 |
2,948.06 |
2,947.67 |
2,947.71 |
0.0K |
| 12:26 |
2,947.67 |
2,947.86 |
2,947.67 |
2,947.71 |
0.0K |
| 12:27 |
2,947.60 |
2,947.68 |
2,947.23 |
2,947.43 |
0.0K |
| 12:28 |
2,947.74 |
2,947.97 |
2,947.74 |
2,947.88 |
0.0K |
| 12:29 |
2,948.14 |
2,948.19 |
2,948.14 |
2,948.18 |
0.0K |
| 12:30 |
2,948.08 |
2,948.08 |
2,947.84 |
2,947.94 |
0.0K |
| 12:31 |
2,947.87 |
2,948.04 |
2,947.87 |
2,947.92 |
0.0K |
| 12:32 |
2,948.39 |
2,948.39 |
2,948.30 |
2,948.37 |
0.0K |
| 12:33 |
2,948.43 |
2,948.43 |
2,948.17 |
2,948.24 |
0.0K |
| 12:34 |
2,948.08 |
2,948.53 |
2,948.08 |
2,948.12 |
0.0K |
| 12:35 |
2,948.68 |
2,948.80 |
2,948.68 |
2,948.75 |
0.0K |
| 12:36 |
2,948.54 |
2,948.54 |
2,947.78 |
2,948.08 |
0.0K |
| 12:37 |
2,947.75 |
2,948.27 |
2,947.75 |
2,948.07 |
0.0K |
| 12:38 |
2,948.21 |
2,948.47 |
2,948.21 |
2,948.47 |
0.0K |
| 12:39 |
2,948.31 |
2,948.50 |
2,948.22 |
2,948.22 |
0.0K |
| 12:40 |
2,948.33 |
2,948.46 |
2,948.33 |
2,948.40 |
0.0K |
| 12:41 |
2,948.34 |
2,948.34 |
2,948.27 |
2,948.27 |
0.0K |
| 12:42 |
2,948.32 |
2,948.32 |
2,947.54 |
2,947.67 |
0.0K |
| 12:43 |
2,947.56 |
2,948.39 |
2,947.56 |
2,948.22 |
0.0K |
| 12:44 |
2,948.63 |
2,948.77 |
2,948.63 |
2,948.77 |
0.0K |
| 12:45 |
2,949.06 |
2,949.06 |
2,948.75 |
2,948.75 |
0.0K |
| 12:46 |
2,948.97 |
2,949.24 |
2,948.97 |
2,949.15 |
0.0K |
| 12:47 |
2,949.23 |
2,949.91 |
2,949.18 |
2,949.33 |
0.0K |
| 12:48 |
2,950.10 |
2,950.50 |
2,950.07 |
2,950.41 |
0.0K |
| 12:49 |
2,950.64 |
2,950.73 |
2,950.55 |
2,950.55 |
0.0K |
| 12:50 |
2,950.71 |
2,950.73 |
2,950.60 |
2,950.73 |
0.0K |
| 12:51 |
2,950.54 |
2,950.64 |
2,950.47 |
2,950.54 |
0.0K |
| 12:52 |
2,950.55 |
2,950.55 |
2,950.00 |
2,950.12 |
0.0K |
| 12:53 |
2,950.28 |
2,950.28 |
2,950.10 |
2,950.10 |
0.0K |
| 12:54 |
2,950.01 |
2,950.01 |
2,948.68 |
2,948.68 |
0.0K |
| 12:55 |
2,948.51 |
2,948.51 |
2,947.93 |
2,948.29 |
0.0K |
| 12:56 |
2,948.58 |
2,948.58 |
2,946.85 |
2,946.85 |
0.0K |
| 12:57 |
2,946.88 |
2,946.88 |
2,945.63 |
2,946.39 |
0.0K |
| 12:58 |
2,946.66 |
2,947.56 |
2,946.66 |
2,947.56 |
0.0K |
| 12:59 |
2,948.13 |
2,950.12 |
2,948.13 |
2,950.12 |
0.0K |
| 13:00 |
2,949.83 |
2,949.83 |
2,948.92 |
2,948.92 |
0.0K |
| 13:01 |
2,947.85 |
2,948.07 |
2,947.80 |
2,948.07 |
0.0K |
| 13:02 |
2,948.53 |
2,948.53 |
2,948.23 |
2,948.23 |
0.0K |
| 13:03 |
2,947.87 |
2,948.35 |
2,947.81 |
2,947.94 |
0.0K |
| 13:04 |
2,948.14 |
2,948.14 |
2,947.95 |
2,948.02 |
0.0K |
| 13:05 |
2,947.85 |
2,948.07 |
2,947.85 |
2,947.95 |
0.0K |
| 13:06 |
2,947.76 |
2,947.76 |
2,946.99 |
2,947.52 |
0.0K |
| 13:07 |
2,947.70 |
2,948.24 |
2,947.70 |
2,947.83 |
0.0K |
| 13:08 |
2,948.77 |
2,948.93 |
2,948.51 |
2,948.86 |
0.0K |
| 13:09 |
2,948.91 |
2,949.01 |
2,948.90 |
2,949.01 |
0.0K |
| 13:10 |
2,948.93 |
2,949.54 |
2,948.93 |
2,949.50 |
0.0K |
| 13:11 |
2,949.40 |
2,949.82 |
2,949.31 |
2,949.54 |
0.0K |
| 13:12 |
2,949.90 |
2,949.98 |
2,949.90 |
2,949.94 |
0.0K |
| 13:13 |
2,949.99 |
2,950.14 |
2,949.99 |
2,950.14 |
0.0K |
| 13:14 |
2,950.33 |
2,950.83 |
2,950.33 |
2,950.83 |
0.0K |
| 13:15 |
2,950.66 |
2,950.66 |
2,950.49 |
2,950.49 |
0.0K |
| 13:16 |
2,950.80 |
2,951.10 |
2,950.47 |
2,950.77 |
0.0K |
| 13:17 |
2,950.32 |
2,950.32 |
2,950.14 |
2,950.30 |
0.0K |
| 13:18 |
2,949.83 |
2,950.03 |
2,949.83 |
2,949.93 |
0.0K |
| 13:19 |
2,950.04 |
2,950.04 |
2,949.28 |
2,949.28 |
0.0K |
| 13:20 |
2,949.32 |
2,949.82 |
2,949.32 |
2,949.59 |
0.0K |
| 13:21 |
2,949.72 |
2,949.72 |
2,949.23 |
2,949.37 |
0.0K |
| 13:22 |
2,949.72 |
2,949.85 |
2,949.41 |
2,949.54 |
0.0K |
| 13:23 |
2,949.43 |
2,949.43 |
2,948.55 |
2,948.65 |
0.0K |
| 13:24 |
2,948.67 |
2,948.67 |
2,948.04 |
2,948.24 |
0.0K |
| 13:25 |
2,947.93 |
2,947.93 |
2,947.74 |
2,947.88 |
0.0K |
| 13:26 |
2,947.91 |
2,947.91 |
2,946.78 |
2,946.78 |
0.0K |
| 13:27 |
2,947.01 |
2,947.01 |
2,946.60 |
2,946.75 |
0.0K |
| 13:28 |
2,946.94 |
2,948.10 |
2,946.94 |
2,947.86 |
0.0K |
| 13:29 |
2,948.10 |
2,948.36 |
2,948.10 |
2,948.30 |
0.0K |
| 13:30 |
2,948.05 |
2,948.05 |
2,947.46 |
2,947.46 |
0.0K |
| 13:31 |
2,947.50 |
2,947.77 |
2,947.50 |
2,947.77 |
0.0K |
| 13:32 |
2,948.15 |
2,948.27 |
2,948.15 |
2,948.25 |
0.0K |
| 13:33 |
2,948.06 |
2,948.66 |
2,948.03 |
2,948.46 |
0.0K |
| 13:34 |
2,949.12 |
2,949.48 |
2,949.12 |
2,949.36 |
0.0K |
| 13:35 |
2,949.57 |
2,950.04 |
2,949.51 |
2,949.84 |
0.0K |
| 13:36 |
2,949.84 |
2,949.84 |
2,948.33 |
2,949.42 |
0.0K |
| 13:37 |
2,948.22 |
2,948.22 |
2,947.78 |
2,948.06 |
0.0K |
| 13:38 |
2,948.30 |
2,948.66 |
2,948.30 |
2,948.48 |
0.0K |
| 13:39 |
2,948.78 |
2,948.78 |
2,948.42 |
2,948.53 |
0.0K |
| 13:40 |
2,948.73 |
2,949.00 |
2,948.73 |
2,948.88 |
0.0K |
| 13:41 |
2,949.04 |
2,949.09 |
2,948.94 |
2,948.94 |
0.0K |
| 13:42 |
2,948.84 |
2,948.84 |
2,948.56 |
2,948.56 |
0.0K |
| 13:43 |
2,948.82 |
2,949.60 |
2,948.82 |
2,949.25 |
0.0K |
| 13:44 |
2,949.41 |
2,950.00 |
2,949.41 |
2,949.97 |
0.0K |
| 13:45 |
2,949.81 |
2,949.81 |
2,949.65 |
2,949.81 |
0.0K |
| 13:46 |
2,949.71 |
2,949.97 |
2,949.71 |
2,949.95 |
0.0K |
| 13:47 |
2,949.75 |
2,950.42 |
2,949.75 |
2,950.35 |
0.0K |
| 13:48 |
2,950.55 |
2,950.55 |
2,949.93 |
2,949.93 |
0.0K |
| 13:49 |
2,950.15 |
2,950.39 |
2,950.15 |
2,950.39 |
0.0K |
| 13:50 |
2,950.08 |
2,950.08 |
2,949.94 |
2,950.01 |
0.0K |
| 13:51 |
2,949.79 |
2,949.79 |
2,949.06 |
2,949.06 |
0.0K |
| 13:52 |
2,949.49 |
2,949.99 |
2,949.49 |
2,949.92 |
0.0K |
| 13:53 |
2,950.05 |
2,950.05 |
2,949.76 |
2,949.93 |
0.0K |
| 13:54 |
2,949.49 |
2,949.57 |
2,949.49 |
2,949.52 |
0.0K |
| 13:55 |
2,949.94 |
2,950.04 |
2,949.91 |
2,949.96 |
0.0K |
| 13:56 |
2,949.90 |
2,950.06 |
2,949.90 |
2,950.02 |
0.0K |
| 13:57 |
2,949.99 |
2,949.99 |
2,949.67 |
2,949.85 |
0.0K |
| 13:58 |
2,949.93 |
2,950.27 |
2,949.93 |
2,950.09 |
0.0K |
| 13:59 |
2,949.56 |
2,949.56 |
2,949.29 |
2,949.32 |
0.0K |
| 14:00 |
2,949.54 |
2,949.80 |
2,949.54 |
2,949.78 |
0.0K |
| 14:01 |
2,949.73 |
2,949.73 |
2,949.54 |
2,949.56 |
0.0K |
| 14:02 |
2,949.47 |
2,949.71 |
2,949.47 |
2,949.70 |
0.0K |
| 14:03 |
2,949.47 |
2,949.47 |
2,949.32 |
2,949.32 |
0.0K |
| 14:04 |
2,949.54 |
2,949.54 |
2,949.07 |
2,949.18 |
0.0K |
| 14:05 |
2,948.93 |
2,949.38 |
2,948.93 |
2,949.27 |
0.0K |
| 14:06 |
2,949.18 |
2,949.18 |
2,948.11 |
2,948.11 |
0.0K |
| 14:07 |
2,948.13 |
2,948.13 |
2,947.79 |
2,947.79 |
0.0K |
| 14:08 |
2,947.55 |
2,947.78 |
2,947.16 |
2,947.52 |
0.0K |
| 14:09 |
2,947.76 |
2,947.83 |
2,947.75 |
2,947.81 |
0.0K |
| 14:10 |
2,948.46 |
2,948.46 |
2,948.12 |
2,948.12 |
0.0K |
| 14:11 |
2,948.12 |
2,948.17 |
2,948.05 |
2,948.05 |
0.0K |
| 14:12 |
2,947.92 |
2,947.92 |
2,947.19 |
2,947.51 |
0.0K |
| 14:13 |
2,947.14 |
2,947.14 |
2,946.26 |
2,946.59 |
0.0K |
| 14:14 |
2,946.78 |
2,947.26 |
2,946.78 |
2,947.03 |
0.0K |
| 14:15 |
2,947.29 |
2,947.54 |
2,947.00 |
2,947.37 |
0.0K |
| 14:16 |
2,947.65 |
2,947.76 |
2,947.40 |
2,947.40 |
0.0K |
| 14:17 |
2,947.44 |
2,947.66 |
2,947.42 |
2,947.45 |
0.0K |
| 14:18 |
2,947.56 |
2,947.56 |
2,947.09 |
2,947.18 |
0.0K |
| 14:19 |
2,947.19 |
2,947.19 |
2,946.93 |
2,947.05 |
0.0K |
| 14:20 |
2,946.92 |
2,946.92 |
2,946.30 |
2,946.70 |
0.0K |
| 14:21 |
2,945.97 |
2,946.01 |
2,945.50 |
2,945.92 |
0.0K |
| 14:22 |
2,945.50 |
2,945.50 |
2,945.22 |
2,945.22 |
0.0K |
| 14:23 |
2,945.37 |
2,945.91 |
2,945.37 |
2,945.80 |
0.0K |
| 14:24 |
2,945.84 |
2,946.71 |
2,945.84 |
2,946.30 |
0.0K |
| 14:25 |
2,946.48 |
2,947.26 |
2,946.43 |
2,946.57 |
0.0K |
| 14:26 |
2,947.31 |
2,947.85 |
2,947.31 |
2,947.62 |
0.0K |
| 14:27 |
2,947.76 |
2,947.76 |
2,947.19 |
2,947.32 |
0.0K |
| 14:28 |
2,947.67 |
2,948.00 |
2,947.67 |
2,948.00 |
0.0K |
| 14:29 |
2,947.79 |
2,947.79 |
2,947.48 |
2,947.48 |
0.0K |
| 14:30 |
2,947.55 |
2,947.86 |
2,947.39 |
2,947.81 |
0.0K |
| 14:31 |
2,947.80 |
2,948.85 |
2,947.80 |
2,948.53 |
0.0K |
| 14:32 |
2,948.97 |
2,948.98 |
2,948.82 |
2,948.86 |
0.0K |
| 14:33 |
2,948.65 |
2,948.65 |
2,948.25 |
2,948.25 |
0.0K |
| 14:34 |
2,948.13 |
2,948.13 |
2,948.02 |
2,948.05 |
0.0K |
| 14:35 |
2,947.91 |
2,948.08 |
2,947.91 |
2,947.97 |
0.0K |
| 14:36 |
2,948.08 |
2,948.08 |
2,947.63 |
2,947.75 |
0.0K |
| 14:37 |
2,947.74 |
2,947.74 |
2,947.36 |
2,947.42 |
0.0K |
| 14:38 |
2,947.71 |
2,947.89 |
2,947.71 |
2,947.80 |
0.0K |
| 14:39 |
2,947.64 |
2,947.78 |
2,947.53 |
2,947.64 |
0.0K |
| 14:40 |
2,947.58 |
2,947.71 |
2,947.57 |
2,947.58 |
0.0K |
| 14:41 |
2,947.72 |
2,948.16 |
2,947.72 |
2,948.16 |
0.0K |
| 14:42 |
2,948.14 |
2,948.28 |
2,948.06 |
2,948.28 |
0.0K |
| 14:43 |
2,948.29 |
2,948.65 |
2,948.29 |
2,948.59 |
0.0K |
| 14:44 |
2,948.26 |
2,948.26 |
2,948.12 |
2,948.12 |
0.0K |
| 14:45 |
2,947.98 |
2,947.98 |
2,947.79 |
2,947.89 |
0.0K |
| 14:46 |
2,947.99 |
2,948.55 |
2,947.99 |
2,948.55 |
0.0K |
| 14:47 |
2,948.54 |
2,949.16 |
2,948.54 |
2,949.16 |
0.0K |
| 14:48 |
2,949.11 |
2,949.11 |
2,948.44 |
2,948.47 |
0.0K |
| 14:49 |
2,948.56 |
2,948.59 |
2,948.50 |
2,948.59 |
0.0K |
| 14:50 |
2,948.52 |
2,948.56 |
2,948.49 |
2,948.56 |
0.0K |
| 14:51 |
2,948.50 |
2,948.56 |
2,948.03 |
2,948.50 |
0.0K |
| 14:52 |
2,948.63 |
2,948.79 |
2,948.63 |
2,948.69 |
0.0K |
| 14:53 |
2,948.54 |
2,949.22 |
2,948.54 |
2,949.22 |
0.0K |
| 14:54 |
2,949.15 |
2,949.15 |
2,948.84 |
2,948.86 |
0.0K |
| 14:55 |
2,948.88 |
2,948.92 |
2,948.86 |
2,948.92 |
0.0K |
| 14:56 |
2,948.96 |
2,948.96 |
2,948.65 |
2,948.65 |
0.0K |
| 14:57 |
2,949.00 |
2,949.47 |
2,949.00 |
2,949.45 |
0.0K |
| 14:58 |
2,949.59 |
2,949.59 |
2,949.07 |
2,949.07 |
0.0K |
| 14:59 |
2,949.52 |
2,949.52 |
2,949.17 |
2,949.33 |
0.0K |
| 15:00 |
2,949.01 |
2,949.01 |
2,948.53 |
2,948.71 |
0.0K |
| 15:01 |
2,948.80 |
2,949.11 |
2,948.65 |
2,948.77 |
0.0K |
| 15:02 |
2,948.61 |
2,948.89 |
2,948.56 |
2,948.79 |
0.0K |
| 15:03 |
2,948.88 |
2,948.88 |
2,948.00 |
2,948.88 |
0.0K |
| 15:04 |
2,948.04 |
2,948.04 |
2,947.62 |
2,947.87 |
0.0K |
| 15:05 |
2,947.77 |
2,947.77 |
2,947.49 |
2,947.59 |
0.0K |
| 15:06 |
2,947.61 |
2,947.61 |
2,946.93 |
2,947.37 |
0.0K |
| 15:07 |
2,947.58 |
2,947.66 |
2,947.54 |
2,947.54 |
0.0K |
| 15:08 |
2,947.32 |
2,948.12 |
2,947.32 |
2,948.12 |
0.0K |
| 15:09 |
2,948.02 |
2,948.02 |
2,947.71 |
2,947.77 |
0.0K |
| 15:10 |
2,947.96 |
2,948.44 |
2,947.96 |
2,948.04 |
0.0K |
| 15:11 |
2,948.52 |
2,948.52 |
2,948.01 |
2,948.15 |
0.0K |
| 15:12 |
2,947.61 |
2,947.97 |
2,947.61 |
2,947.93 |
0.0K |
| 15:13 |
2,948.36 |
2,949.26 |
2,948.36 |
2,948.74 |
0.0K |
| 15:14 |
2,949.31 |
2,949.54 |
2,949.28 |
2,949.31 |
0.0K |
| 15:15 |
2,949.27 |
2,949.27 |
2,948.94 |
2,949.01 |
0.0K |
| 15:16 |
2,949.01 |
2,949.01 |
2,948.88 |
2,948.88 |
0.0K |
| 15:17 |
2,949.25 |
2,949.56 |
2,949.25 |
2,949.52 |
0.0K |
| 15:18 |
2,949.65 |
2,949.89 |
2,949.65 |
2,949.77 |
0.0K |
| 15:19 |
2,949.95 |
2,950.03 |
2,949.74 |
2,949.90 |
0.0K |
| 15:20 |
2,949.81 |
2,949.81 |
2,949.58 |
2,949.75 |
0.0K |
| 15:21 |
2,949.57 |
2,949.57 |
2,949.18 |
2,949.35 |
0.0K |
| 15:22 |
2,949.29 |
2,949.65 |
2,949.29 |
2,949.49 |
0.0K |
| 15:23 |
2,949.60 |
2,949.60 |
2,949.43 |
2,949.52 |
0.0K |
| 15:24 |
2,949.28 |
2,949.28 |
2,949.14 |
2,949.23 |
0.0K |
| 15:25 |
2,949.02 |
2,949.15 |
2,948.40 |
2,949.00 |
0.0K |
| 15:26 |
2,948.32 |
2,948.38 |
2,948.25 |
2,948.33 |
0.0K |
| 15:27 |
2,947.76 |
2,947.76 |
2,946.88 |
2,947.18 |
0.0K |
| 15:28 |
2,946.92 |
2,946.92 |
2,946.21 |
2,946.75 |
0.0K |
| 15:29 |
2,945.72 |
2,945.81 |
2,945.58 |
2,945.71 |
0.0K |
| 15:30 |
2,945.22 |
2,946.23 |
2,945.22 |
2,946.02 |
0.0K |
| 15:31 |
2,946.43 |
2,946.43 |
2,945.49 |
2,946.10 |
0.0K |
| 15:32 |
2,945.34 |
2,945.84 |
2,945.34 |
2,945.57 |
0.0K |
| 15:33 |
2,945.66 |
2,945.67 |
2,945.40 |
2,945.67 |
0.0K |
| 15:34 |
2,945.25 |
2,945.25 |
2,944.99 |
2,945.13 |
0.0K |
| 15:35 |
2,945.05 |
2,945.36 |
2,944.83 |
2,945.36 |
0.0K |
| 15:36 |
2,944.86 |
2,945.09 |
2,944.77 |
2,944.86 |
0.0K |
| 15:37 |
2,944.70 |
2,945.29 |
2,944.70 |
2,945.29 |
0.0K |
| 15:38 |
2,945.08 |
2,945.29 |
2,944.96 |
2,945.29 |
0.0K |
| 15:39 |
2,944.87 |
2,945.15 |
2,944.75 |
2,944.93 |
0.0K |
| 15:40 |
2,945.16 |
2,946.39 |
2,945.12 |
2,946.39 |
0.0K |
| 15:41 |
2,946.45 |
2,946.85 |
2,946.39 |
2,946.40 |
0.0K |
| 15:42 |
2,945.57 |
2,945.57 |
2,945.22 |
2,945.41 |
0.0K |
| 15:43 |
2,945.28 |
2,945.33 |
2,945.00 |
2,945.33 |
0.0K |
| 15:44 |
2,945.36 |
2,946.07 |
2,945.36 |
2,946.07 |
0.0K |
| 15:45 |
2,946.00 |
2,946.88 |
2,946.00 |
2,946.88 |
0.0K |
| 15:46 |
2,946.64 |
2,946.67 |
2,945.95 |
2,945.95 |
0.0K |
| 15:47 |
2,945.92 |
2,946.17 |
2,945.92 |
2,946.12 |
0.0K |
| 15:48 |
2,946.17 |
2,947.05 |
2,946.17 |
2,946.80 |
0.0K |
| 15:49 |
2,947.17 |
2,947.30 |
2,946.96 |
2,946.96 |
0.0K |
| 15:50 |
2,946.82 |
2,947.72 |
2,946.44 |
2,947.72 |
0.0K |
| 15:51 |
2,947.30 |
2,947.30 |
2,946.82 |
2,946.82 |
0.0K |
| 15:52 |
2,947.38 |
2,947.93 |
2,947.30 |
2,947.93 |
0.0K |
| 15:53 |
2,948.04 |
2,948.04 |
2,947.25 |
2,947.25 |
0.0K |
| 15:54 |
2,947.10 |
2,947.64 |
2,946.70 |
2,946.70 |
0.0K |
| 15:55 |
2,945.75 |
2,946.07 |
2,945.23 |
2,946.07 |
0.0K |
| 15:56 |
2,945.90 |
2,945.90 |
2,944.45 |
2,944.45 |
0.0K |
| 15:57 |
2,944.00 |
2,944.18 |
2,944.00 |
2,944.10 |
0.0K |
| 15:58 |
2,944.13 |
2,944.16 |
2,943.86 |
2,943.86 |
0.0K |
| 15:59 |
2,943.34 |
2,943.34 |
2,941.70 |
2,941.70 |
0.0K |
| 16:00 |
2,941.30 |
2,941.60 |
2,941.30 |
2,941.44 |
0.0K |
| 16:01 |
2,941.37 |
2,941.41 |
2,941.27 |
2,941.27 |
0.0K |
| 16:02 |
2,941.27 |
2,941.27 |
2,941.22 |
2,941.22 |
0.0K |
| 16:03 |
2,941.22 |
2,941.31 |
2,941.22 |
2,941.31 |
0.0K |
| 16:04 |
2,941.37 |
2,941.46 |
2,941.37 |
2,941.40 |
0.0K |
| 16:05 |
2,941.46 |
2,941.46 |
2,941.35 |
2,941.35 |
0.0K |
| 16:06 |
2,941.41 |
2,941.41 |
2,941.33 |
2,941.35 |
0.0K |
| 16:07 |
2,941.42 |
2,941.42 |
2,941.24 |
2,941.25 |
0.0K |
| 16:08 |
2,941.25 |
2,941.33 |
2,941.25 |
2,941.33 |
0.0K |
| 16:09 |
2,941.33 |
2,941.43 |
2,941.33 |
2,941.38 |
0.0K |
| 16:10 |
2,941.37 |
2,941.37 |
2,941.29 |
2,941.30 |
0.0K |
| 16:11 |
2,941.40 |
2,941.45 |
2,941.40 |
2,941.42 |
0.0K |
| 16:12 |
2,941.37 |
2,941.38 |
2,941.34 |
2,941.38 |
0.0K |
| 16:13 |
2,941.36 |
2,941.46 |
2,941.36 |
2,941.46 |
0.0K |
| 16:14 |
2,941.41 |
2,941.41 |
2,941.35 |
2,941.37 |
0.0K |
| 16:15 |
2,941.40 |
2,941.40 |
2,941.40 |
2,941.40 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|