| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,947.07 |
2,947.07 |
2,946.78 |
2,946.85 |
0.0K |
| 09:32 |
2,946.35 |
2,946.81 |
2,946.35 |
2,946.81 |
0.0K |
| 09:33 |
2,946.05 |
2,947.83 |
2,946.05 |
2,946.92 |
0.0K |
| 09:34 |
2,947.91 |
2,948.00 |
2,947.39 |
2,948.00 |
0.0K |
| 09:35 |
2,947.20 |
2,947.66 |
2,947.10 |
2,947.29 |
0.0K |
| 09:36 |
2,947.22 |
2,947.22 |
2,946.89 |
2,946.89 |
0.0K |
| 09:37 |
2,946.42 |
2,946.61 |
2,946.42 |
2,946.59 |
0.0K |
| 09:38 |
2,945.93 |
2,945.93 |
2,944.35 |
2,944.62 |
0.0K |
| 09:39 |
2,944.23 |
2,944.58 |
2,944.09 |
2,944.42 |
0.0K |
| 09:40 |
2,944.02 |
2,944.02 |
2,943.49 |
2,943.49 |
0.0K |
| 09:41 |
2,943.76 |
2,943.76 |
2,943.47 |
2,943.67 |
0.0K |
| 09:42 |
2,943.46 |
2,943.46 |
2,942.98 |
2,943.22 |
0.0K |
| 09:43 |
2,943.63 |
2,944.36 |
2,943.62 |
2,944.34 |
0.0K |
| 09:44 |
2,944.17 |
2,944.44 |
2,943.83 |
2,944.34 |
0.0K |
| 09:45 |
2,944.37 |
2,945.21 |
2,944.37 |
2,944.51 |
0.0K |
| 09:46 |
2,945.10 |
2,946.30 |
2,945.10 |
2,946.30 |
0.0K |
| 09:47 |
2,946.45 |
2,946.61 |
2,946.34 |
2,946.34 |
0.0K |
| 09:48 |
2,946.68 |
2,946.87 |
2,946.68 |
2,946.85 |
0.0K |
| 09:49 |
2,946.79 |
2,946.98 |
2,946.79 |
2,946.83 |
0.0K |
| 09:50 |
2,946.64 |
2,946.64 |
2,945.04 |
2,945.39 |
0.0K |
| 09:51 |
2,944.29 |
2,944.77 |
2,944.29 |
2,944.64 |
0.0K |
| 09:52 |
2,944.87 |
2,945.23 |
2,944.69 |
2,944.98 |
0.0K |
| 09:53 |
2,945.09 |
2,945.09 |
2,944.30 |
2,944.30 |
0.0K |
| 09:54 |
2,944.12 |
2,944.12 |
2,943.68 |
2,943.68 |
0.0K |
| 09:55 |
2,944.80 |
2,945.39 |
2,944.80 |
2,945.35 |
0.0K |
| 09:56 |
2,945.15 |
2,945.41 |
2,945.15 |
2,945.41 |
0.0K |
| 09:57 |
2,945.37 |
2,946.52 |
2,945.37 |
2,946.34 |
0.0K |
| 09:58 |
2,946.43 |
2,946.46 |
2,946.12 |
2,946.42 |
0.0K |
| 09:59 |
2,946.34 |
2,947.11 |
2,946.34 |
2,947.04 |
0.0K |
| 10:00 |
2,947.01 |
2,947.16 |
2,946.86 |
2,946.86 |
0.0K |
| 10:01 |
2,947.28 |
2,947.51 |
2,947.13 |
2,947.51 |
0.0K |
| 10:02 |
2,947.41 |
2,948.60 |
2,947.41 |
2,948.39 |
0.0K |
| 10:03 |
2,948.51 |
2,948.51 |
2,947.67 |
2,948.06 |
0.0K |
| 10:04 |
2,947.68 |
2,947.68 |
2,946.51 |
2,946.85 |
0.0K |
| 10:05 |
2,946.71 |
2,947.25 |
2,946.71 |
2,947.25 |
0.0K |
| 10:06 |
2,946.94 |
2,946.94 |
2,946.19 |
2,946.71 |
0.0K |
| 10:07 |
2,945.82 |
2,945.82 |
2,944.78 |
2,944.78 |
0.0K |
| 10:08 |
2,943.56 |
2,943.56 |
2,943.01 |
2,943.01 |
0.0K |
| 10:09 |
2,943.50 |
2,943.50 |
2,943.05 |
2,943.19 |
0.0K |
| 10:10 |
2,942.77 |
2,943.80 |
2,942.77 |
2,943.65 |
0.0K |
| 10:11 |
2,943.39 |
2,943.39 |
2,943.14 |
2,943.22 |
0.0K |
| 10:12 |
2,942.34 |
2,942.75 |
2,942.22 |
2,942.22 |
0.0K |
| 10:13 |
2,942.83 |
2,943.97 |
2,942.83 |
2,943.88 |
0.0K |
| 10:14 |
2,944.03 |
2,944.03 |
2,943.76 |
2,943.76 |
0.0K |
| 10:15 |
2,944.59 |
2,944.79 |
2,944.07 |
2,944.79 |
0.0K |
| 10:16 |
2,944.28 |
2,945.29 |
2,944.26 |
2,944.47 |
0.0K |
| 10:17 |
2,945.48 |
2,945.48 |
2,945.10 |
2,945.23 |
0.0K |
| 10:18 |
2,945.17 |
2,946.56 |
2,945.17 |
2,946.21 |
0.0K |
| 10:19 |
2,946.65 |
2,947.01 |
2,946.65 |
2,946.94 |
0.0K |
| 10:20 |
2,947.06 |
2,947.06 |
2,946.60 |
2,946.69 |
0.0K |
| 10:21 |
2,946.79 |
2,947.26 |
2,946.79 |
2,947.08 |
0.0K |
| 10:22 |
2,946.59 |
2,947.45 |
2,946.59 |
2,947.45 |
0.0K |
| 10:23 |
2,947.25 |
2,947.40 |
2,947.25 |
2,947.35 |
0.0K |
| 10:24 |
2,947.64 |
2,947.78 |
2,947.64 |
2,947.71 |
0.0K |
| 10:25 |
2,947.78 |
2,947.79 |
2,947.51 |
2,947.61 |
0.0K |
| 10:26 |
2,947.82 |
2,948.21 |
2,947.82 |
2,948.16 |
0.0K |
| 10:27 |
2,948.17 |
2,948.74 |
2,948.17 |
2,948.37 |
0.0K |
| 10:28 |
2,948.50 |
2,948.70 |
2,945.96 |
2,946.35 |
0.0K |
| 10:29 |
2,946.74 |
2,946.74 |
2,946.10 |
2,946.10 |
0.0K |
| 10:30 |
2,945.93 |
2,945.93 |
2,945.70 |
2,945.85 |
0.0K |
| 10:31 |
2,945.94 |
2,946.32 |
2,945.94 |
2,946.02 |
0.0K |
| 10:32 |
2,946.31 |
2,946.71 |
2,946.31 |
2,946.71 |
0.0K |
| 10:33 |
2,946.61 |
2,946.61 |
2,945.04 |
2,945.04 |
0.0K |
| 10:34 |
2,944.31 |
2,944.31 |
2,943.34 |
2,943.34 |
0.0K |
| 10:35 |
2,943.53 |
2,944.34 |
2,943.53 |
2,943.72 |
0.0K |
| 10:36 |
2,944.00 |
2,945.01 |
2,944.00 |
2,945.01 |
0.0K |
| 10:37 |
2,945.06 |
2,945.06 |
2,944.03 |
2,944.24 |
0.0K |
| 10:38 |
2,944.74 |
2,944.91 |
2,944.59 |
2,944.91 |
0.0K |
| 10:39 |
2,945.43 |
2,945.86 |
2,945.43 |
2,945.86 |
0.0K |
| 10:40 |
2,945.94 |
2,946.09 |
2,944.80 |
2,944.80 |
0.0K |
| 10:41 |
2,945.08 |
2,945.08 |
2,944.45 |
2,944.65 |
0.0K |
| 10:42 |
2,944.38 |
2,944.81 |
2,944.38 |
2,944.81 |
0.0K |
| 10:43 |
2,944.61 |
2,944.61 |
2,944.21 |
2,944.30 |
0.0K |
| 10:44 |
2,944.54 |
2,944.62 |
2,944.44 |
2,944.49 |
0.0K |
| 10:45 |
2,944.21 |
2,944.37 |
2,944.21 |
2,944.37 |
0.0K |
| 10:46 |
2,944.59 |
2,944.59 |
2,944.18 |
2,944.32 |
0.0K |
| 10:47 |
2,944.30 |
2,944.30 |
2,943.88 |
2,943.88 |
0.0K |
| 10:48 |
2,944.35 |
2,944.77 |
2,944.35 |
2,944.77 |
0.0K |
| 10:49 |
2,944.91 |
2,944.91 |
2,944.19 |
2,944.36 |
0.0K |
| 10:50 |
2,943.70 |
2,944.11 |
2,943.70 |
2,944.11 |
0.0K |
| 10:51 |
2,944.16 |
2,944.93 |
2,944.16 |
2,944.23 |
0.0K |
| 10:52 |
2,945.29 |
2,945.32 |
2,945.12 |
2,945.19 |
0.0K |
| 10:53 |
2,945.49 |
2,945.60 |
2,944.96 |
2,945.22 |
0.0K |
| 10:54 |
2,944.72 |
2,945.24 |
2,944.72 |
2,945.24 |
0.0K |
| 10:55 |
2,945.23 |
2,945.23 |
2,944.91 |
2,945.13 |
0.0K |
| 10:56 |
2,945.14 |
2,945.14 |
2,944.82 |
2,945.04 |
0.0K |
| 10:57 |
2,944.79 |
2,944.79 |
2,944.60 |
2,944.60 |
0.0K |
| 10:58 |
2,944.71 |
2,944.71 |
2,944.17 |
2,944.24 |
0.0K |
| 10:59 |
2,944.09 |
2,944.09 |
2,943.81 |
2,943.81 |
0.0K |
| 11:00 |
2,943.95 |
2,943.96 |
2,943.63 |
2,943.89 |
0.0K |
| 11:01 |
2,943.51 |
2,943.51 |
2,943.31 |
2,943.46 |
0.0K |
| 11:02 |
2,943.34 |
2,943.34 |
2,942.99 |
2,943.01 |
0.0K |
| 11:03 |
2,943.08 |
2,943.21 |
2,943.05 |
2,943.21 |
0.0K |
| 11:04 |
2,941.67 |
2,941.67 |
2,940.23 |
2,940.64 |
0.0K |
| 11:05 |
2,940.49 |
2,940.49 |
2,940.24 |
2,940.34 |
0.0K |
| 11:06 |
2,940.31 |
2,941.16 |
2,940.31 |
2,941.16 |
0.0K |
| 11:07 |
2,940.63 |
2,940.63 |
2,940.12 |
2,940.35 |
0.0K |
| 11:08 |
2,940.60 |
2,940.88 |
2,940.49 |
2,940.73 |
0.0K |
| 11:09 |
2,940.40 |
2,941.45 |
2,940.40 |
2,940.79 |
0.0K |
| 11:10 |
2,941.48 |
2,941.79 |
2,940.79 |
2,941.36 |
0.0K |
| 11:11 |
2,940.35 |
2,940.45 |
2,940.33 |
2,940.33 |
0.0K |
| 11:12 |
2,940.47 |
2,940.53 |
2,940.27 |
2,940.37 |
0.0K |
| 11:13 |
2,940.35 |
2,940.70 |
2,940.35 |
2,940.59 |
0.0K |
| 11:14 |
2,941.02 |
2,941.27 |
2,941.02 |
2,941.27 |
0.0K |
| 11:15 |
2,941.38 |
2,941.44 |
2,940.74 |
2,941.44 |
0.0K |
| 11:16 |
2,940.45 |
2,941.11 |
2,940.45 |
2,940.95 |
0.0K |
| 11:17 |
2,941.11 |
2,941.50 |
2,941.07 |
2,941.26 |
0.0K |
| 11:18 |
2,941.26 |
2,941.54 |
2,940.96 |
2,941.36 |
0.0K |
| 11:19 |
2,940.93 |
2,940.93 |
2,940.17 |
2,940.53 |
0.0K |
| 11:20 |
2,939.60 |
2,939.60 |
2,938.61 |
2,938.84 |
0.0K |
| 11:21 |
2,939.32 |
2,939.74 |
2,939.32 |
2,939.73 |
0.0K |
| 11:22 |
2,939.53 |
2,939.53 |
2,938.80 |
2,939.03 |
0.0K |
| 11:23 |
2,938.80 |
2,939.83 |
2,938.80 |
2,939.20 |
0.0K |
| 11:24 |
2,940.24 |
2,940.24 |
2,939.39 |
2,939.72 |
0.0K |
| 11:25 |
2,939.34 |
2,939.34 |
2,939.26 |
2,939.32 |
0.0K |
| 11:26 |
2,939.13 |
2,939.24 |
2,939.13 |
2,939.24 |
0.0K |
| 11:27 |
2,939.25 |
2,939.58 |
2,939.09 |
2,939.09 |
0.0K |
| 11:28 |
2,939.64 |
2,939.64 |
2,938.68 |
2,938.94 |
0.0K |
| 11:29 |
2,938.82 |
2,939.28 |
2,938.82 |
2,939.28 |
0.0K |
| 11:30 |
2,938.76 |
2,938.76 |
2,938.58 |
2,938.58 |
0.0K |
| 11:31 |
2,938.57 |
2,938.57 |
2,937.84 |
2,937.84 |
0.0K |
| 11:32 |
2,938.30 |
2,938.30 |
2,938.11 |
2,938.20 |
0.0K |
| 11:33 |
2,937.87 |
2,938.02 |
2,937.64 |
2,938.02 |
0.0K |
| 11:34 |
2,938.04 |
2,938.22 |
2,937.91 |
2,937.93 |
0.0K |
| 11:35 |
2,938.03 |
2,938.25 |
2,937.92 |
2,937.92 |
0.0K |
| 11:36 |
2,938.21 |
2,938.78 |
2,938.21 |
2,938.78 |
0.0K |
| 11:37 |
2,938.59 |
2,938.59 |
2,938.05 |
2,938.05 |
0.0K |
| 11:38 |
2,938.16 |
2,938.39 |
2,938.06 |
2,938.10 |
0.0K |
| 11:39 |
2,938.17 |
2,938.22 |
2,938.00 |
2,938.05 |
0.0K |
| 11:40 |
2,937.99 |
2,938.13 |
2,937.75 |
2,938.13 |
0.0K |
| 11:41 |
2,938.19 |
2,938.26 |
2,938.05 |
2,938.26 |
0.0K |
| 11:42 |
2,938.29 |
2,939.12 |
2,938.29 |
2,939.12 |
0.0K |
| 11:43 |
2,939.44 |
2,939.81 |
2,939.44 |
2,939.81 |
0.0K |
| 11:44 |
2,939.84 |
2,939.99 |
2,939.61 |
2,939.99 |
0.0K |
| 11:45 |
2,939.87 |
2,940.67 |
2,939.87 |
2,940.59 |
0.0K |
| 11:46 |
2,940.54 |
2,940.54 |
2,939.49 |
2,939.49 |
0.0K |
| 11:47 |
2,939.25 |
2,939.89 |
2,939.25 |
2,939.89 |
0.0K |
| 11:48 |
2,939.80 |
2,940.56 |
2,939.74 |
2,940.56 |
0.0K |
| 11:49 |
2,940.75 |
2,940.77 |
2,940.56 |
2,940.56 |
0.0K |
| 11:50 |
2,940.61 |
2,941.12 |
2,940.61 |
2,941.12 |
0.0K |
| 11:51 |
2,941.07 |
2,941.10 |
2,940.66 |
2,940.66 |
0.0K |
| 11:52 |
2,940.63 |
2,940.63 |
2,939.76 |
2,940.01 |
0.0K |
| 11:53 |
2,939.63 |
2,939.73 |
2,939.63 |
2,939.64 |
0.0K |
| 11:54 |
2,939.81 |
2,939.86 |
2,939.70 |
2,939.70 |
0.0K |
| 11:55 |
2,939.71 |
2,939.71 |
2,938.85 |
2,938.86 |
0.0K |
| 11:56 |
2,938.98 |
2,939.08 |
2,938.80 |
2,938.96 |
0.0K |
| 11:57 |
2,939.20 |
2,939.49 |
2,939.20 |
2,939.49 |
0.0K |
| 11:58 |
2,939.42 |
2,939.42 |
2,938.93 |
2,938.93 |
0.0K |
| 11:59 |
2,938.75 |
2,939.00 |
2,938.62 |
2,938.71 |
0.0K |
| 12:00 |
2,939.07 |
2,939.07 |
2,938.85 |
2,938.90 |
0.0K |
| 12:01 |
2,938.46 |
2,938.46 |
2,938.18 |
2,938.39 |
0.0K |
| 12:02 |
2,937.94 |
2,937.94 |
2,937.16 |
2,937.26 |
0.0K |
| 12:03 |
2,937.37 |
2,938.49 |
2,937.37 |
2,938.34 |
0.0K |
| 12:04 |
2,938.70 |
2,938.90 |
2,938.68 |
2,938.90 |
0.0K |
| 12:05 |
2,938.76 |
2,939.22 |
2,938.76 |
2,939.22 |
0.0K |
| 12:06 |
2,938.85 |
2,938.85 |
2,938.46 |
2,938.57 |
0.0K |
| 12:07 |
2,938.61 |
2,939.15 |
2,938.61 |
2,939.15 |
0.0K |
| 12:08 |
2,938.84 |
2,939.30 |
2,938.84 |
2,939.15 |
0.0K |
| 12:09 |
2,939.46 |
2,939.88 |
2,939.46 |
2,939.88 |
0.0K |
| 12:10 |
2,939.72 |
2,939.89 |
2,939.58 |
2,939.89 |
0.0K |
| 12:11 |
2,939.42 |
2,939.42 |
2,938.75 |
2,938.77 |
0.0K |
| 12:12 |
2,938.68 |
2,938.68 |
2,937.99 |
2,938.06 |
0.0K |
| 12:13 |
2,937.92 |
2,938.47 |
2,937.80 |
2,938.43 |
0.0K |
| 12:14 |
2,938.58 |
2,938.59 |
2,938.52 |
2,938.56 |
0.0K |
| 12:15 |
2,938.57 |
2,938.65 |
2,938.55 |
2,938.55 |
0.0K |
| 12:16 |
2,938.65 |
2,938.77 |
2,938.58 |
2,938.74 |
0.0K |
| 12:17 |
2,938.98 |
2,938.98 |
2,938.58 |
2,938.64 |
0.0K |
| 12:18 |
2,938.85 |
2,938.85 |
2,938.75 |
2,938.80 |
0.0K |
| 12:19 |
2,939.04 |
2,939.67 |
2,939.04 |
2,939.57 |
0.0K |
| 12:20 |
2,939.54 |
2,939.62 |
2,939.54 |
2,939.61 |
0.0K |
| 12:21 |
2,939.31 |
2,939.31 |
2,937.91 |
2,938.44 |
0.0K |
| 12:22 |
2,937.82 |
2,937.82 |
2,937.46 |
2,937.46 |
0.0K |
| 12:23 |
2,937.41 |
2,937.41 |
2,936.94 |
2,937.10 |
0.0K |
| 12:24 |
2,936.50 |
2,936.55 |
2,936.47 |
2,936.47 |
0.0K |
| 12:25 |
2,936.71 |
2,937.02 |
2,936.71 |
2,937.02 |
0.0K |
| 12:26 |
2,937.18 |
2,937.57 |
2,937.18 |
2,937.36 |
0.0K |
| 12:27 |
2,937.39 |
2,937.39 |
2,936.31 |
2,936.89 |
0.0K |
| 12:28 |
2,936.40 |
2,936.41 |
2,936.23 |
2,936.23 |
0.0K |
| 12:29 |
2,936.28 |
2,936.28 |
2,935.63 |
2,935.63 |
0.0K |
| 12:30 |
2,935.71 |
2,935.86 |
2,935.66 |
2,935.83 |
0.0K |
| 12:31 |
2,935.62 |
2,935.67 |
2,935.62 |
2,935.62 |
0.0K |
| 12:32 |
2,935.48 |
2,935.48 |
2,934.81 |
2,934.81 |
0.0K |
| 12:33 |
2,934.34 |
2,934.34 |
2,934.23 |
2,934.23 |
0.0K |
| 12:34 |
2,934.15 |
2,934.62 |
2,934.15 |
2,934.62 |
0.0K |
| 12:35 |
2,934.67 |
2,934.67 |
2,934.22 |
2,934.22 |
0.0K |
| 12:36 |
2,934.04 |
2,934.13 |
2,933.81 |
2,933.81 |
0.0K |
| 12:37 |
2,933.64 |
2,933.67 |
2,933.44 |
2,933.67 |
0.0K |
| 12:38 |
2,933.64 |
2,933.64 |
2,933.28 |
2,933.28 |
0.0K |
| 12:39 |
2,933.28 |
2,933.28 |
2,932.87 |
2,933.05 |
0.0K |
| 12:40 |
2,933.25 |
2,933.29 |
2,932.91 |
2,933.01 |
0.0K |
| 12:41 |
2,932.99 |
2,934.00 |
2,932.99 |
2,933.95 |
0.0K |
| 12:42 |
2,933.96 |
2,933.96 |
2,933.51 |
2,933.52 |
0.0K |
| 12:43 |
2,933.46 |
2,934.03 |
2,933.46 |
2,934.01 |
0.0K |
| 12:44 |
2,934.22 |
2,934.50 |
2,934.22 |
2,934.46 |
0.0K |
| 12:45 |
2,934.21 |
2,934.25 |
2,933.94 |
2,934.03 |
0.0K |
| 12:46 |
2,933.94 |
2,933.94 |
2,933.68 |
2,933.78 |
0.0K |
| 12:47 |
2,933.66 |
2,934.23 |
2,933.66 |
2,933.94 |
0.0K |
| 12:48 |
2,934.52 |
2,934.62 |
2,934.47 |
2,934.62 |
0.0K |
| 12:49 |
2,934.28 |
2,934.39 |
2,934.16 |
2,934.31 |
0.0K |
| 12:50 |
2,934.12 |
2,934.12 |
2,934.00 |
2,934.09 |
0.0K |
| 12:51 |
2,934.17 |
2,935.14 |
2,934.17 |
2,934.63 |
0.0K |
| 12:52 |
2,934.73 |
2,934.73 |
2,934.53 |
2,934.53 |
0.0K |
| 12:53 |
2,934.50 |
2,934.95 |
2,934.50 |
2,934.92 |
0.0K |
| 12:54 |
2,934.95 |
2,935.95 |
2,934.95 |
2,935.07 |
0.0K |
| 12:55 |
2,936.42 |
2,937.03 |
2,936.42 |
2,936.60 |
0.0K |
| 12:56 |
2,936.99 |
2,938.07 |
2,936.99 |
2,937.22 |
0.0K |
| 12:57 |
2,937.55 |
2,937.76 |
2,937.45 |
2,937.76 |
0.0K |
| 12:58 |
2,937.43 |
2,938.58 |
2,937.43 |
2,938.00 |
0.0K |
| 12:59 |
2,938.73 |
2,939.59 |
2,938.73 |
2,939.47 |
0.0K |
| 13:00 |
2,939.98 |
2,939.98 |
2,939.04 |
2,939.12 |
0.0K |
| 13:01 |
2,938.52 |
2,938.77 |
2,938.52 |
2,938.67 |
0.0K |
| 13:02 |
2,939.09 |
2,939.67 |
2,939.09 |
2,939.67 |
0.0K |
| 13:03 |
2,939.55 |
2,939.55 |
2,938.86 |
2,939.21 |
0.0K |
| 13:04 |
2,938.78 |
2,939.48 |
2,938.78 |
2,939.36 |
0.0K |
| 13:05 |
2,939.65 |
2,939.65 |
2,939.45 |
2,939.55 |
0.0K |
| 13:06 |
2,939.66 |
2,939.69 |
2,939.11 |
2,939.16 |
0.0K |
| 13:07 |
2,939.14 |
2,940.68 |
2,939.14 |
2,940.68 |
0.0K |
| 13:08 |
2,940.58 |
2,940.58 |
2,939.88 |
2,939.88 |
0.0K |
| 13:09 |
2,939.79 |
2,939.79 |
2,939.20 |
2,939.20 |
0.0K |
| 13:10 |
2,939.36 |
2,939.44 |
2,939.19 |
2,939.19 |
0.0K |
| 13:11 |
2,939.48 |
2,939.48 |
2,939.31 |
2,939.34 |
0.0K |
| 13:12 |
2,939.04 |
2,939.10 |
2,939.03 |
2,939.07 |
0.0K |
| 13:13 |
2,939.26 |
2,939.26 |
2,937.52 |
2,937.55 |
0.0K |
| 13:14 |
2,937.55 |
2,937.87 |
2,937.55 |
2,937.79 |
0.0K |
| 13:15 |
2,937.92 |
2,937.92 |
2,937.56 |
2,937.56 |
0.0K |
| 13:16 |
2,937.67 |
2,938.00 |
2,937.57 |
2,937.76 |
0.0K |
| 13:17 |
2,938.38 |
2,938.38 |
2,937.73 |
2,938.31 |
0.0K |
| 13:18 |
2,937.77 |
2,937.77 |
2,937.60 |
2,937.67 |
0.0K |
| 13:19 |
2,937.43 |
2,937.43 |
2,936.93 |
2,937.06 |
0.0K |
| 13:20 |
2,936.64 |
2,936.64 |
2,936.29 |
2,936.34 |
0.0K |
| 13:21 |
2,936.40 |
2,936.40 |
2,934.63 |
2,934.68 |
0.0K |
| 13:22 |
2,934.67 |
2,934.67 |
2,933.98 |
2,934.31 |
0.0K |
| 13:23 |
2,934.07 |
2,934.32 |
2,934.05 |
2,934.32 |
0.0K |
| 13:24 |
2,934.10 |
2,934.10 |
2,933.48 |
2,933.55 |
0.0K |
| 13:25 |
2,933.28 |
2,933.51 |
2,933.28 |
2,933.28 |
0.0K |
| 13:26 |
2,934.28 |
2,934.28 |
2,934.02 |
2,934.19 |
0.0K |
| 13:27 |
2,933.35 |
2,933.35 |
2,932.84 |
2,932.98 |
0.0K |
| 13:28 |
2,932.78 |
2,933.38 |
2,932.78 |
2,933.38 |
0.0K |
| 13:29 |
2,933.67 |
2,933.67 |
2,933.43 |
2,933.44 |
0.0K |
| 13:30 |
2,933.21 |
2,933.39 |
2,933.02 |
2,933.02 |
0.0K |
| 13:31 |
2,933.27 |
2,934.02 |
2,933.27 |
2,933.79 |
0.0K |
| 13:32 |
2,933.83 |
2,934.03 |
2,933.83 |
2,934.03 |
0.0K |
| 13:33 |
2,933.78 |
2,934.22 |
2,933.78 |
2,934.22 |
0.0K |
| 13:34 |
2,934.15 |
2,935.22 |
2,934.15 |
2,934.96 |
0.0K |
| 13:35 |
2,934.73 |
2,934.73 |
2,934.11 |
2,934.11 |
0.0K |
| 13:36 |
2,934.08 |
2,934.08 |
2,933.89 |
2,933.89 |
0.0K |
| 13:37 |
2,933.85 |
2,933.85 |
2,932.94 |
2,932.94 |
0.0K |
| 13:38 |
2,933.29 |
2,933.79 |
2,933.29 |
2,933.79 |
0.0K |
| 13:39 |
2,933.81 |
2,934.16 |
2,933.81 |
2,934.16 |
0.0K |
| 13:40 |
2,934.11 |
2,934.73 |
2,934.11 |
2,934.39 |
0.0K |
| 13:41 |
2,935.03 |
2,935.03 |
2,934.50 |
2,934.60 |
0.0K |
| 13:42 |
2,934.50 |
2,934.64 |
2,934.42 |
2,934.46 |
0.0K |
| 13:43 |
2,934.28 |
2,935.58 |
2,934.28 |
2,935.48 |
0.0K |
| 13:44 |
2,935.39 |
2,935.39 |
2,935.03 |
2,935.03 |
0.0K |
| 13:45 |
2,935.40 |
2,935.40 |
2,935.20 |
2,935.20 |
0.0K |
| 13:46 |
2,935.15 |
2,935.52 |
2,935.10 |
2,935.38 |
0.0K |
| 13:47 |
2,935.46 |
2,935.65 |
2,935.46 |
2,935.58 |
0.0K |
| 13:48 |
2,935.39 |
2,936.41 |
2,935.39 |
2,935.53 |
0.0K |
| 13:49 |
2,936.46 |
2,936.46 |
2,936.29 |
2,936.32 |
0.0K |
| 13:50 |
2,936.28 |
2,937.21 |
2,936.28 |
2,937.21 |
0.0K |
| 13:51 |
2,936.92 |
2,936.92 |
2,935.94 |
2,936.50 |
0.0K |
| 13:52 |
2,935.93 |
2,935.93 |
2,935.54 |
2,935.87 |
0.0K |
| 13:53 |
2,935.80 |
2,935.80 |
2,935.35 |
2,935.35 |
0.0K |
| 13:54 |
2,935.41 |
2,935.41 |
2,935.23 |
2,935.29 |
0.0K |
| 13:55 |
2,935.33 |
2,935.43 |
2,935.15 |
2,935.15 |
0.0K |
| 13:56 |
2,935.27 |
2,935.27 |
2,935.20 |
2,935.21 |
0.0K |
| 13:57 |
2,935.24 |
2,935.24 |
2,934.34 |
2,934.34 |
0.0K |
| 13:58 |
2,934.33 |
2,934.67 |
2,934.33 |
2,934.67 |
0.0K |
| 13:59 |
2,934.42 |
2,934.45 |
2,934.24 |
2,934.24 |
0.0K |
| 14:00 |
2,934.13 |
2,934.14 |
2,933.84 |
2,934.02 |
0.0K |
| 14:01 |
2,934.17 |
2,934.23 |
2,933.95 |
2,934.23 |
0.0K |
| 14:02 |
2,933.88 |
2,933.88 |
2,932.97 |
2,932.97 |
0.0K |
| 14:03 |
2,932.66 |
2,932.66 |
2,932.10 |
2,932.61 |
0.0K |
| 14:04 |
2,932.83 |
2,933.00 |
2,932.65 |
2,932.97 |
0.0K |
| 14:05 |
2,932.97 |
2,933.98 |
2,932.97 |
2,933.59 |
0.0K |
| 14:06 |
2,933.83 |
2,934.09 |
2,933.56 |
2,933.79 |
0.0K |
| 14:07 |
2,934.12 |
2,934.48 |
2,934.09 |
2,934.09 |
0.0K |
| 14:08 |
2,934.51 |
2,935.57 |
2,934.51 |
2,935.25 |
0.0K |
| 14:09 |
2,935.38 |
2,935.59 |
2,935.16 |
2,935.25 |
0.0K |
| 14:10 |
2,935.65 |
2,936.70 |
2,935.65 |
2,936.41 |
0.0K |
| 14:11 |
2,936.25 |
2,936.79 |
2,936.25 |
2,936.34 |
0.0K |
| 14:12 |
2,936.50 |
2,936.91 |
2,936.43 |
2,936.43 |
0.0K |
| 14:13 |
2,936.95 |
2,937.20 |
2,936.95 |
2,937.20 |
0.0K |
| 14:14 |
2,936.84 |
2,937.51 |
2,936.84 |
2,937.51 |
0.0K |
| 14:15 |
2,937.36 |
2,937.36 |
2,937.08 |
2,937.28 |
0.0K |
| 14:16 |
2,936.88 |
2,936.88 |
2,936.26 |
2,936.55 |
0.0K |
| 14:17 |
2,936.14 |
2,936.14 |
2,935.62 |
2,935.79 |
0.0K |
| 14:18 |
2,935.29 |
2,935.29 |
2,934.80 |
2,935.02 |
0.0K |
| 14:19 |
2,934.79 |
2,934.85 |
2,934.79 |
2,934.83 |
0.0K |
| 14:20 |
2,934.48 |
2,934.67 |
2,933.78 |
2,934.32 |
0.0K |
| 14:21 |
2,933.48 |
2,933.76 |
2,933.04 |
2,933.65 |
0.0K |
| 14:22 |
2,932.84 |
2,932.84 |
2,932.71 |
2,932.72 |
0.0K |
| 14:23 |
2,932.72 |
2,933.93 |
2,932.72 |
2,933.93 |
0.0K |
| 14:24 |
2,933.68 |
2,933.68 |
2,933.16 |
2,933.64 |
0.0K |
| 14:25 |
2,933.42 |
2,933.70 |
2,933.42 |
2,933.69 |
0.0K |
| 14:26 |
2,933.78 |
2,934.62 |
2,933.78 |
2,934.62 |
0.0K |
| 14:27 |
2,934.15 |
2,934.15 |
2,933.72 |
2,934.12 |
0.0K |
| 14:28 |
2,933.80 |
2,933.80 |
2,933.58 |
2,933.75 |
0.0K |
| 14:29 |
2,933.87 |
2,933.87 |
2,933.43 |
2,933.54 |
0.0K |
| 14:30 |
2,933.12 |
2,933.12 |
2,932.85 |
2,932.99 |
0.0K |
| 14:31 |
2,932.86 |
2,932.97 |
2,932.85 |
2,932.93 |
0.0K |
| 14:32 |
2,932.60 |
2,932.83 |
2,932.60 |
2,932.83 |
0.0K |
| 14:33 |
2,932.89 |
2,932.98 |
2,932.62 |
2,932.68 |
0.0K |
| 14:34 |
2,932.86 |
2,932.86 |
2,932.64 |
2,932.73 |
0.0K |
| 14:35 |
2,932.45 |
2,933.34 |
2,932.45 |
2,933.20 |
0.0K |
| 14:36 |
2,933.36 |
2,933.36 |
2,932.97 |
2,932.97 |
0.0K |
| 14:37 |
2,932.96 |
2,934.09 |
2,932.96 |
2,933.68 |
0.0K |
| 14:38 |
2,933.95 |
2,934.12 |
2,933.80 |
2,933.86 |
0.0K |
| 14:39 |
2,934.12 |
2,934.52 |
2,934.12 |
2,934.27 |
0.0K |
| 14:40 |
2,934.45 |
2,934.45 |
2,933.56 |
2,933.96 |
0.0K |
| 14:41 |
2,933.36 |
2,933.36 |
2,932.93 |
2,933.30 |
0.0K |
| 14:42 |
2,932.90 |
2,932.90 |
2,932.44 |
2,932.44 |
0.0K |
| 14:43 |
2,932.01 |
2,932.01 |
2,931.78 |
2,931.94 |
0.0K |
| 14:44 |
2,932.12 |
2,932.51 |
2,932.12 |
2,932.13 |
0.0K |
| 14:45 |
2,933.17 |
2,933.79 |
2,933.06 |
2,933.11 |
0.0K |
| 14:46 |
2,933.83 |
2,933.83 |
2,933.17 |
2,933.22 |
0.0K |
| 14:47 |
2,933.21 |
2,933.24 |
2,933.11 |
2,933.13 |
0.0K |
| 14:48 |
2,932.98 |
2,933.55 |
2,932.98 |
2,933.45 |
0.0K |
| 14:49 |
2,933.57 |
2,933.96 |
2,933.57 |
2,933.96 |
0.0K |
| 14:50 |
2,933.50 |
2,933.74 |
2,933.42 |
2,933.73 |
0.0K |
| 14:51 |
2,933.62 |
2,933.97 |
2,933.50 |
2,933.50 |
0.0K |
| 14:52 |
2,934.14 |
2,935.22 |
2,934.14 |
2,934.71 |
0.0K |
| 14:53 |
2,935.67 |
2,935.91 |
2,935.67 |
2,935.88 |
0.0K |
| 14:54 |
2,935.61 |
2,935.61 |
2,934.64 |
2,934.64 |
0.0K |
| 14:55 |
2,934.95 |
2,935.09 |
2,934.95 |
2,935.07 |
0.0K |
| 14:56 |
2,935.14 |
2,935.72 |
2,935.14 |
2,935.35 |
0.0K |
| 14:57 |
2,935.92 |
2,936.60 |
2,935.92 |
2,936.45 |
0.0K |
| 14:58 |
2,936.78 |
2,936.85 |
2,936.43 |
2,936.56 |
0.0K |
| 14:59 |
2,936.68 |
2,936.81 |
2,936.68 |
2,936.79 |
0.0K |
| 15:00 |
2,936.97 |
2,936.97 |
2,936.61 |
2,936.62 |
0.0K |
| 15:01 |
2,936.77 |
2,937.16 |
2,936.66 |
2,937.02 |
0.0K |
| 15:02 |
2,936.93 |
2,936.94 |
2,936.79 |
2,936.85 |
0.0K |
| 15:03 |
2,936.75 |
2,936.79 |
2,936.45 |
2,936.45 |
0.0K |
| 15:04 |
2,936.71 |
2,936.75 |
2,936.67 |
2,936.67 |
0.0K |
| 15:05 |
2,936.71 |
2,937.07 |
2,936.66 |
2,936.87 |
0.0K |
| 15:06 |
2,936.95 |
2,938.31 |
2,936.95 |
2,938.10 |
0.0K |
| 15:07 |
2,938.17 |
2,938.24 |
2,938.01 |
2,938.18 |
0.0K |
| 15:08 |
2,938.01 |
2,938.03 |
2,937.88 |
2,938.03 |
0.0K |
| 15:09 |
2,937.68 |
2,937.72 |
2,937.64 |
2,937.64 |
0.0K |
| 15:10 |
2,937.70 |
2,937.70 |
2,937.35 |
2,937.35 |
0.0K |
| 15:11 |
2,937.08 |
2,937.08 |
2,935.96 |
2,936.74 |
0.0K |
| 15:12 |
2,935.92 |
2,935.92 |
2,935.47 |
2,935.81 |
0.0K |
| 15:13 |
2,935.35 |
2,935.35 |
2,934.59 |
2,934.60 |
0.0K |
| 15:14 |
2,934.06 |
2,934.25 |
2,933.97 |
2,934.05 |
0.0K |
| 15:15 |
2,934.44 |
2,934.80 |
2,934.14 |
2,934.39 |
0.0K |
| 15:16 |
2,934.48 |
2,934.58 |
2,933.85 |
2,934.49 |
0.0K |
| 15:17 |
2,934.67 |
2,935.34 |
2,934.67 |
2,935.06 |
0.0K |
| 15:18 |
2,935.09 |
2,936.11 |
2,935.09 |
2,936.11 |
0.0K |
| 15:19 |
2,935.41 |
2,936.15 |
2,935.41 |
2,935.93 |
0.0K |
| 15:20 |
2,936.39 |
2,936.68 |
2,936.28 |
2,936.28 |
0.0K |
| 15:21 |
2,937.10 |
2,937.16 |
2,936.87 |
2,936.87 |
0.0K |
| 15:22 |
2,937.62 |
2,937.91 |
2,937.62 |
2,937.84 |
0.0K |
| 15:23 |
2,938.61 |
2,938.93 |
2,938.56 |
2,938.93 |
0.0K |
| 15:24 |
2,938.31 |
2,938.31 |
2,937.55 |
2,937.86 |
0.0K |
| 15:25 |
2,937.31 |
2,938.38 |
2,937.09 |
2,937.45 |
0.0K |
| 15:26 |
2,938.73 |
2,939.64 |
2,938.73 |
2,939.64 |
0.0K |
| 15:27 |
2,939.40 |
2,939.40 |
2,938.53 |
2,938.76 |
0.0K |
| 15:28 |
2,938.82 |
2,938.85 |
2,938.70 |
2,938.70 |
0.0K |
| 15:29 |
2,938.96 |
2,939.80 |
2,938.96 |
2,939.80 |
0.0K |
| 15:30 |
2,939.94 |
2,940.08 |
2,938.83 |
2,939.36 |
0.0K |
| 15:31 |
2,938.86 |
2,938.86 |
2,937.72 |
2,937.72 |
0.0K |
| 15:32 |
2,938.79 |
2,938.95 |
2,938.79 |
2,938.95 |
0.0K |
| 15:33 |
2,938.66 |
2,938.66 |
2,937.59 |
2,938.27 |
0.0K |
| 15:34 |
2,937.61 |
2,937.91 |
2,937.61 |
2,937.91 |
0.0K |
| 15:35 |
2,938.00 |
2,939.70 |
2,938.00 |
2,939.05 |
0.0K |
| 15:36 |
2,940.19 |
2,940.42 |
2,939.16 |
2,939.76 |
0.0K |
| 15:37 |
2,939.54 |
2,939.54 |
2,938.69 |
2,939.33 |
0.0K |
| 15:38 |
2,937.97 |
2,938.15 |
2,937.97 |
2,938.15 |
0.0K |
| 15:39 |
2,937.81 |
2,938.14 |
2,937.81 |
2,937.85 |
0.0K |
| 15:40 |
2,937.37 |
2,937.37 |
2,936.76 |
2,936.76 |
0.0K |
| 15:41 |
2,937.08 |
2,938.06 |
2,937.08 |
2,938.06 |
0.0K |
| 15:42 |
2,937.95 |
2,938.48 |
2,937.18 |
2,937.72 |
0.0K |
| 15:43 |
2,937.54 |
2,937.93 |
2,937.50 |
2,937.62 |
0.0K |
| 15:44 |
2,937.92 |
2,937.92 |
2,937.34 |
2,937.71 |
0.0K |
| 15:45 |
2,937.21 |
2,937.21 |
2,936.11 |
2,936.92 |
0.0K |
| 15:46 |
2,935.99 |
2,936.43 |
2,935.99 |
2,936.43 |
0.0K |
| 15:47 |
2,936.33 |
2,938.00 |
2,936.33 |
2,937.67 |
0.0K |
| 15:48 |
2,937.98 |
2,938.59 |
2,937.98 |
2,938.52 |
0.0K |
| 15:49 |
2,938.69 |
2,939.28 |
2,938.69 |
2,939.03 |
0.0K |
| 15:50 |
2,939.20 |
2,939.20 |
2,937.20 |
2,937.36 |
0.0K |
| 15:51 |
2,937.49 |
2,938.24 |
2,937.49 |
2,938.24 |
0.0K |
| 15:52 |
2,938.01 |
2,938.13 |
2,936.77 |
2,937.72 |
0.0K |
| 15:53 |
2,936.71 |
2,936.71 |
2,935.47 |
2,936.14 |
0.0K |
| 15:54 |
2,935.46 |
2,936.38 |
2,935.46 |
2,936.33 |
0.0K |
| 15:55 |
2,935.11 |
2,935.11 |
2,933.49 |
2,933.63 |
0.0K |
| 15:56 |
2,933.29 |
2,935.08 |
2,933.29 |
2,935.08 |
0.0K |
| 15:57 |
2,934.40 |
2,935.42 |
2,934.32 |
2,934.33 |
0.0K |
| 15:58 |
2,935.71 |
2,935.71 |
2,934.92 |
2,934.92 |
0.0K |
| 15:59 |
2,935.13 |
2,936.68 |
2,935.13 |
2,935.96 |
0.0K |
| 16:00 |
2,936.65 |
2,936.65 |
2,936.12 |
2,936.12 |
0.0K |
| 16:01 |
2,936.17 |
2,936.20 |
2,936.17 |
2,936.17 |
0.0K |
| 16:02 |
2,936.20 |
2,936.23 |
2,936.18 |
2,936.23 |
0.0K |
| 16:03 |
2,936.16 |
2,936.18 |
2,936.10 |
2,936.17 |
0.0K |
| 16:04 |
2,936.22 |
2,936.22 |
2,936.15 |
2,936.22 |
0.0K |
| 16:05 |
2,936.21 |
2,936.26 |
2,936.11 |
2,936.26 |
0.0K |
| 16:06 |
2,936.15 |
2,936.20 |
2,936.14 |
2,936.14 |
0.0K |
| 16:07 |
2,936.21 |
2,936.21 |
2,936.17 |
2,936.17 |
0.0K |
| 16:08 |
2,936.23 |
2,936.25 |
2,936.22 |
2,936.22 |
0.0K |
| 16:09 |
2,936.26 |
2,936.27 |
2,936.19 |
2,936.26 |
0.0K |
| 16:10 |
2,936.25 |
2,936.31 |
2,936.25 |
2,936.31 |
0.0K |
| 16:11 |
2,936.29 |
2,936.35 |
2,936.24 |
2,936.35 |
0.0K |
| 16:12 |
2,936.22 |
2,936.28 |
2,936.22 |
2,936.28 |
0.0K |
| 16:13 |
2,936.28 |
2,936.33 |
2,936.28 |
2,936.33 |
0.0K |
| 16:14 |
2,936.32 |
2,936.32 |
2,936.27 |
2,936.27 |
0.0K |
| 16:15 |
2,936.30 |
2,936.30 |
2,936.30 |
2,936.30 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|