| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,945.61 |
2,946.64 |
2,945.61 |
2,945.80 |
0.0K |
| 09:32 |
2,946.42 |
2,946.66 |
2,945.86 |
2,945.86 |
0.0K |
| 09:33 |
2,945.22 |
2,945.22 |
2,943.50 |
2,943.50 |
0.0K |
| 09:34 |
2,942.53 |
2,943.17 |
2,942.53 |
2,943.04 |
0.0K |
| 09:35 |
2,942.06 |
2,942.06 |
2,939.87 |
2,939.87 |
0.0K |
| 09:36 |
2,939.26 |
2,939.70 |
2,939.26 |
2,939.29 |
0.0K |
| 09:37 |
2,939.05 |
2,939.23 |
2,938.98 |
2,939.23 |
0.0K |
| 09:38 |
2,939.63 |
2,939.89 |
2,938.96 |
2,938.96 |
0.0K |
| 09:39 |
2,938.84 |
2,938.84 |
2,937.60 |
2,937.60 |
0.0K |
| 09:40 |
2,937.47 |
2,938.27 |
2,936.82 |
2,938.27 |
0.0K |
| 09:41 |
2,937.32 |
2,937.98 |
2,937.32 |
2,937.98 |
0.0K |
| 09:42 |
2,937.69 |
2,938.27 |
2,937.01 |
2,938.27 |
0.0K |
| 09:43 |
2,938.19 |
2,938.80 |
2,938.07 |
2,938.07 |
0.0K |
| 09:44 |
2,938.02 |
2,938.81 |
2,938.02 |
2,938.41 |
0.0K |
| 09:45 |
2,938.78 |
2,939.61 |
2,938.78 |
2,939.61 |
0.0K |
| 09:46 |
2,939.52 |
2,940.86 |
2,939.52 |
2,939.88 |
0.0K |
| 09:47 |
2,940.08 |
2,940.95 |
2,940.08 |
2,940.62 |
0.0K |
| 09:48 |
2,940.93 |
2,940.98 |
2,940.86 |
2,940.98 |
0.0K |
| 09:49 |
2,941.54 |
2,941.79 |
2,941.35 |
2,941.79 |
0.0K |
| 09:50 |
2,943.11 |
2,944.26 |
2,943.11 |
2,944.26 |
0.0K |
| 09:51 |
2,943.17 |
2,943.31 |
2,942.91 |
2,943.31 |
0.0K |
| 09:52 |
2,943.59 |
2,944.34 |
2,943.34 |
2,944.34 |
0.0K |
| 09:53 |
2,944.54 |
2,945.25 |
2,944.54 |
2,945.18 |
0.0K |
| 09:54 |
2,945.46 |
2,946.98 |
2,945.33 |
2,946.98 |
0.0K |
| 09:55 |
2,947.36 |
2,948.65 |
2,947.27 |
2,948.65 |
0.0K |
| 09:56 |
2,948.21 |
2,948.43 |
2,948.14 |
2,948.31 |
0.0K |
| 09:57 |
2,948.08 |
2,948.81 |
2,948.08 |
2,948.56 |
0.0K |
| 09:58 |
2,948.52 |
2,948.52 |
2,947.30 |
2,947.30 |
0.0K |
| 09:59 |
2,947.72 |
2,947.72 |
2,947.62 |
2,947.70 |
0.0K |
| 10:00 |
2,948.19 |
2,948.39 |
2,948.09 |
2,948.39 |
0.0K |
| 10:01 |
2,948.47 |
2,948.47 |
2,947.78 |
2,948.09 |
0.0K |
| 10:02 |
2,947.95 |
2,948.58 |
2,947.75 |
2,948.58 |
0.0K |
| 10:03 |
2,948.22 |
2,948.29 |
2,948.17 |
2,948.29 |
0.0K |
| 10:04 |
2,947.69 |
2,948.99 |
2,947.69 |
2,948.99 |
0.0K |
| 10:05 |
2,949.11 |
2,949.50 |
2,949.11 |
2,949.50 |
0.0K |
| 10:06 |
2,949.65 |
2,950.63 |
2,949.65 |
2,949.98 |
0.0K |
| 10:07 |
2,948.93 |
2,949.12 |
2,948.27 |
2,948.33 |
0.0K |
| 10:08 |
2,948.27 |
2,948.90 |
2,948.27 |
2,948.69 |
0.0K |
| 10:09 |
2,949.11 |
2,949.54 |
2,949.02 |
2,949.21 |
0.0K |
| 10:10 |
2,949.20 |
2,949.20 |
2,948.52 |
2,948.66 |
0.0K |
| 10:11 |
2,949.37 |
2,950.27 |
2,949.37 |
2,950.27 |
0.0K |
| 10:12 |
2,949.72 |
2,949.86 |
2,949.44 |
2,949.52 |
0.0K |
| 10:13 |
2,949.57 |
2,949.94 |
2,949.17 |
2,949.94 |
0.0K |
| 10:14 |
2,950.15 |
2,950.26 |
2,949.94 |
2,949.94 |
0.0K |
| 10:15 |
2,949.67 |
2,949.76 |
2,949.35 |
2,949.35 |
0.0K |
| 10:16 |
2,949.81 |
2,950.13 |
2,949.55 |
2,949.87 |
0.0K |
| 10:17 |
2,949.49 |
2,949.49 |
2,949.10 |
2,949.10 |
0.0K |
| 10:18 |
2,948.07 |
2,948.49 |
2,948.07 |
2,948.28 |
0.0K |
| 10:19 |
2,948.42 |
2,948.42 |
2,947.68 |
2,947.68 |
0.0K |
| 10:20 |
2,946.61 |
2,946.61 |
2,944.77 |
2,944.77 |
0.0K |
| 10:21 |
2,943.72 |
2,943.72 |
2,942.24 |
2,942.24 |
0.0K |
| 10:22 |
2,942.81 |
2,942.81 |
2,941.10 |
2,941.10 |
0.0K |
| 10:23 |
2,941.20 |
2,941.20 |
2,940.52 |
2,941.03 |
0.0K |
| 10:24 |
2,941.19 |
2,941.40 |
2,940.60 |
2,941.01 |
0.0K |
| 10:25 |
2,941.06 |
2,941.83 |
2,941.06 |
2,941.83 |
0.0K |
| 10:26 |
2,942.17 |
2,942.48 |
2,941.95 |
2,942.47 |
0.0K |
| 10:27 |
2,942.69 |
2,942.69 |
2,941.94 |
2,941.94 |
0.0K |
| 10:28 |
2,942.01 |
2,942.01 |
2,940.15 |
2,940.15 |
0.0K |
| 10:29 |
2,940.21 |
2,940.85 |
2,940.21 |
2,940.85 |
0.0K |
| 10:30 |
2,941.21 |
2,941.40 |
2,940.81 |
2,941.40 |
0.0K |
| 10:31 |
2,940.13 |
2,940.13 |
2,937.90 |
2,937.90 |
0.0K |
| 10:32 |
2,937.69 |
2,939.00 |
2,937.69 |
2,939.00 |
0.0K |
| 10:33 |
2,939.70 |
2,940.15 |
2,939.61 |
2,939.61 |
0.0K |
| 10:34 |
2,939.76 |
2,940.40 |
2,939.66 |
2,940.28 |
0.0K |
| 10:35 |
2,939.86 |
2,939.86 |
2,938.37 |
2,938.37 |
0.0K |
| 10:36 |
2,938.40 |
2,939.60 |
2,938.40 |
2,939.60 |
0.0K |
| 10:37 |
2,940.32 |
2,941.91 |
2,939.50 |
2,939.50 |
0.0K |
| 10:38 |
2,939.73 |
2,939.73 |
2,939.00 |
2,939.42 |
0.0K |
| 10:39 |
2,939.27 |
2,939.39 |
2,939.15 |
2,939.23 |
0.0K |
| 10:40 |
2,939.28 |
2,940.22 |
2,939.28 |
2,940.22 |
0.0K |
| 10:41 |
2,939.81 |
2,939.81 |
2,938.18 |
2,938.18 |
0.0K |
| 10:42 |
2,937.65 |
2,937.85 |
2,937.05 |
2,937.85 |
0.0K |
| 10:43 |
2,937.77 |
2,937.88 |
2,937.55 |
2,937.55 |
0.0K |
| 10:44 |
2,937.66 |
2,938.32 |
2,937.64 |
2,938.32 |
0.0K |
| 10:45 |
2,938.77 |
2,938.93 |
2,938.27 |
2,938.27 |
0.0K |
| 10:46 |
2,938.65 |
2,938.65 |
2,938.19 |
2,938.19 |
0.0K |
| 10:47 |
2,937.40 |
2,937.68 |
2,937.37 |
2,937.67 |
0.0K |
| 10:48 |
2,937.84 |
2,939.65 |
2,937.84 |
2,939.65 |
0.0K |
| 10:49 |
2,940.20 |
2,941.99 |
2,940.20 |
2,941.99 |
0.0K |
| 10:50 |
2,941.75 |
2,941.75 |
2,941.16 |
2,941.43 |
0.0K |
| 10:51 |
2,941.68 |
2,942.93 |
2,941.68 |
2,942.93 |
0.0K |
| 10:52 |
2,942.94 |
2,943.79 |
2,942.94 |
2,943.31 |
0.0K |
| 10:53 |
2,942.77 |
2,942.77 |
2,939.67 |
2,939.67 |
0.0K |
| 10:54 |
2,940.51 |
2,942.42 |
2,940.51 |
2,942.40 |
0.0K |
| 10:55 |
2,942.81 |
2,942.85 |
2,942.25 |
2,942.25 |
0.0K |
| 10:56 |
2,942.27 |
2,942.53 |
2,942.13 |
2,942.13 |
0.0K |
| 10:57 |
2,942.38 |
2,942.38 |
2,941.87 |
2,941.87 |
0.0K |
| 10:58 |
2,941.75 |
2,942.12 |
2,941.40 |
2,941.40 |
0.0K |
| 10:59 |
2,941.24 |
2,941.24 |
2,940.20 |
2,940.20 |
0.0K |
| 11:00 |
2,940.47 |
2,940.76 |
2,940.06 |
2,940.35 |
0.0K |
| 11:01 |
2,940.43 |
2,940.43 |
2,939.98 |
2,940.19 |
0.0K |
| 11:02 |
2,940.12 |
2,940.25 |
2,937.88 |
2,937.88 |
0.0K |
| 11:03 |
2,937.09 |
2,937.09 |
2,936.33 |
2,936.34 |
0.0K |
| 11:04 |
2,935.55 |
2,935.55 |
2,933.81 |
2,934.49 |
0.0K |
| 11:05 |
2,934.68 |
2,935.18 |
2,934.68 |
2,935.05 |
0.0K |
| 11:06 |
2,935.03 |
2,936.19 |
2,934.98 |
2,936.19 |
0.0K |
| 11:07 |
2,935.90 |
2,935.90 |
2,935.07 |
2,935.07 |
0.0K |
| 11:08 |
2,935.32 |
2,935.47 |
2,935.02 |
2,935.23 |
0.0K |
| 11:09 |
2,934.85 |
2,935.63 |
2,934.85 |
2,935.63 |
0.0K |
| 11:10 |
2,935.69 |
2,935.69 |
2,934.67 |
2,934.67 |
0.0K |
| 11:11 |
2,934.70 |
2,935.26 |
2,934.70 |
2,935.26 |
0.0K |
| 11:12 |
2,936.15 |
2,936.60 |
2,935.57 |
2,935.57 |
0.0K |
| 11:13 |
2,935.65 |
2,935.93 |
2,935.65 |
2,935.93 |
0.0K |
| 11:14 |
2,936.35 |
2,937.78 |
2,936.35 |
2,937.78 |
0.0K |
| 11:15 |
2,937.31 |
2,937.38 |
2,936.89 |
2,936.89 |
0.0K |
| 11:16 |
2,936.81 |
2,937.60 |
2,936.46 |
2,937.60 |
0.0K |
| 11:17 |
2,937.83 |
2,937.83 |
2,937.36 |
2,937.55 |
0.0K |
| 11:18 |
2,937.69 |
2,937.69 |
2,937.46 |
2,937.50 |
0.0K |
| 11:19 |
2,937.77 |
2,938.14 |
2,937.56 |
2,937.92 |
0.0K |
| 11:20 |
2,938.77 |
2,938.78 |
2,937.78 |
2,937.78 |
0.0K |
| 11:21 |
2,937.34 |
2,937.34 |
2,937.04 |
2,937.04 |
0.0K |
| 11:22 |
2,937.02 |
2,937.14 |
2,936.82 |
2,936.82 |
0.0K |
| 11:23 |
2,936.30 |
2,937.20 |
2,936.30 |
2,937.20 |
0.0K |
| 11:24 |
2,938.01 |
2,940.36 |
2,938.01 |
2,940.36 |
0.0K |
| 11:25 |
2,940.07 |
2,940.09 |
2,939.39 |
2,939.51 |
0.0K |
| 11:26 |
2,939.63 |
2,939.69 |
2,939.07 |
2,939.69 |
0.0K |
| 11:27 |
2,940.36 |
2,940.53 |
2,940.21 |
2,940.21 |
0.0K |
| 11:28 |
2,939.72 |
2,940.33 |
2,939.72 |
2,940.33 |
0.0K |
| 11:29 |
2,940.46 |
2,940.63 |
2,940.41 |
2,940.63 |
0.0K |
| 11:30 |
2,940.38 |
2,940.81 |
2,939.72 |
2,940.81 |
0.0K |
| 11:31 |
2,940.51 |
2,940.51 |
2,939.49 |
2,939.77 |
0.0K |
| 11:32 |
2,939.80 |
2,940.05 |
2,939.72 |
2,939.72 |
0.0K |
| 11:33 |
2,939.75 |
2,940.25 |
2,939.75 |
2,940.25 |
0.0K |
| 11:34 |
2,940.61 |
2,941.06 |
2,940.55 |
2,941.06 |
0.0K |
| 11:35 |
2,940.74 |
2,940.94 |
2,940.74 |
2,940.92 |
0.0K |
| 11:36 |
2,941.51 |
2,941.98 |
2,941.51 |
2,941.86 |
0.0K |
| 11:37 |
2,941.31 |
2,941.31 |
2,940.83 |
2,941.10 |
0.0K |
| 11:38 |
2,941.15 |
2,941.39 |
2,941.15 |
2,941.20 |
0.0K |
| 11:39 |
2,941.21 |
2,942.47 |
2,941.21 |
2,942.47 |
0.0K |
| 11:40 |
2,941.96 |
2,943.12 |
2,941.96 |
2,943.12 |
0.0K |
| 11:41 |
2,942.93 |
2,942.93 |
2,942.65 |
2,942.67 |
0.0K |
| 11:42 |
2,942.64 |
2,942.64 |
2,942.32 |
2,942.50 |
0.0K |
| 11:43 |
2,942.31 |
2,942.31 |
2,941.67 |
2,941.67 |
0.0K |
| 11:44 |
2,941.79 |
2,941.81 |
2,941.65 |
2,941.79 |
0.0K |
| 11:45 |
2,941.62 |
2,941.89 |
2,941.54 |
2,941.77 |
0.0K |
| 11:46 |
2,941.86 |
2,941.86 |
2,941.66 |
2,941.66 |
0.0K |
| 11:47 |
2,941.70 |
2,942.00 |
2,941.70 |
2,941.75 |
0.0K |
| 11:48 |
2,942.05 |
2,943.04 |
2,942.04 |
2,943.04 |
0.0K |
| 11:49 |
2,943.22 |
2,943.54 |
2,943.22 |
2,943.54 |
0.0K |
| 11:50 |
2,943.64 |
2,943.64 |
2,943.15 |
2,943.15 |
0.0K |
| 11:51 |
2,943.29 |
2,943.88 |
2,943.29 |
2,943.88 |
0.0K |
| 11:52 |
2,944.05 |
2,944.05 |
2,942.95 |
2,942.95 |
0.0K |
| 11:53 |
2,942.44 |
2,942.57 |
2,942.32 |
2,942.57 |
0.0K |
| 11:54 |
2,942.62 |
2,942.62 |
2,940.42 |
2,940.42 |
0.0K |
| 11:55 |
2,940.85 |
2,941.21 |
2,940.85 |
2,941.19 |
0.0K |
| 11:56 |
2,941.60 |
2,941.60 |
2,941.41 |
2,941.43 |
0.0K |
| 11:57 |
2,941.28 |
2,941.28 |
2,941.07 |
2,941.24 |
0.0K |
| 11:58 |
2,941.25 |
2,941.63 |
2,941.12 |
2,941.63 |
0.0K |
| 11:59 |
2,941.92 |
2,941.92 |
2,941.50 |
2,941.50 |
0.0K |
| 12:00 |
2,941.40 |
2,941.57 |
2,941.38 |
2,941.41 |
0.0K |
| 12:01 |
2,941.42 |
2,941.75 |
2,941.42 |
2,941.75 |
0.0K |
| 12:02 |
2,941.72 |
2,941.85 |
2,940.39 |
2,940.39 |
0.0K |
| 12:03 |
2,940.87 |
2,941.44 |
2,940.87 |
2,941.44 |
0.0K |
| 12:04 |
2,941.65 |
2,941.79 |
2,941.65 |
2,941.73 |
0.0K |
| 12:05 |
2,942.37 |
2,942.37 |
2,941.91 |
2,941.91 |
0.0K |
| 12:06 |
2,941.87 |
2,942.33 |
2,941.51 |
2,941.51 |
0.0K |
| 12:07 |
2,941.24 |
2,941.24 |
2,940.59 |
2,940.66 |
0.0K |
| 12:08 |
2,940.68 |
2,940.68 |
2,940.07 |
2,940.28 |
0.0K |
| 12:09 |
2,940.53 |
2,940.69 |
2,940.34 |
2,940.34 |
0.0K |
| 12:10 |
2,940.42 |
2,941.22 |
2,940.42 |
2,940.85 |
0.0K |
| 12:11 |
2,941.17 |
2,941.96 |
2,941.17 |
2,941.36 |
0.0K |
| 12:12 |
2,941.20 |
2,941.86 |
2,941.20 |
2,941.86 |
0.0K |
| 12:13 |
2,942.11 |
2,943.04 |
2,942.11 |
2,943.04 |
0.0K |
| 12:14 |
2,943.65 |
2,943.65 |
2,943.13 |
2,943.13 |
0.0K |
| 12:15 |
2,942.92 |
2,942.92 |
2,942.42 |
2,942.42 |
0.0K |
| 12:16 |
2,942.53 |
2,942.73 |
2,941.83 |
2,941.83 |
0.0K |
| 12:17 |
2,941.66 |
2,941.75 |
2,941.39 |
2,941.52 |
0.0K |
| 12:18 |
2,941.08 |
2,941.28 |
2,940.91 |
2,940.91 |
0.0K |
| 12:19 |
2,940.84 |
2,940.84 |
2,940.58 |
2,940.78 |
0.0K |
| 12:20 |
2,940.82 |
2,940.82 |
2,939.06 |
2,939.06 |
0.0K |
| 12:21 |
2,939.04 |
2,939.14 |
2,938.05 |
2,939.14 |
0.0K |
| 12:22 |
2,939.31 |
2,939.41 |
2,938.86 |
2,938.86 |
0.0K |
| 12:23 |
2,938.81 |
2,938.85 |
2,938.57 |
2,938.57 |
0.0K |
| 12:24 |
2,937.87 |
2,937.87 |
2,937.37 |
2,937.37 |
0.0K |
| 12:25 |
2,937.28 |
2,937.28 |
2,936.60 |
2,936.68 |
0.0K |
| 12:26 |
2,936.69 |
2,936.69 |
2,935.54 |
2,935.54 |
0.0K |
| 12:27 |
2,935.59 |
2,935.59 |
2,934.67 |
2,934.67 |
0.0K |
| 12:28 |
2,933.00 |
2,933.35 |
2,932.73 |
2,933.35 |
0.0K |
| 12:29 |
2,933.15 |
2,933.15 |
2,931.11 |
2,931.11 |
0.0K |
| 12:30 |
2,931.14 |
2,931.14 |
2,930.08 |
2,930.20 |
0.0K |
| 12:31 |
2,929.90 |
2,929.90 |
2,928.69 |
2,929.36 |
0.0K |
| 12:32 |
2,930.27 |
2,930.54 |
2,930.18 |
2,930.18 |
0.0K |
| 12:33 |
2,929.47 |
2,929.47 |
2,928.36 |
2,928.36 |
0.0K |
| 12:34 |
2,928.67 |
2,928.67 |
2,928.29 |
2,928.63 |
0.0K |
| 12:35 |
2,928.74 |
2,928.87 |
2,928.58 |
2,928.58 |
0.0K |
| 12:36 |
2,928.73 |
2,928.73 |
2,927.70 |
2,927.70 |
0.0K |
| 12:37 |
2,927.76 |
2,927.76 |
2,925.77 |
2,925.77 |
0.0K |
| 12:38 |
2,925.57 |
2,925.61 |
2,924.42 |
2,924.58 |
0.0K |
| 12:39 |
2,924.91 |
2,925.33 |
2,924.80 |
2,925.14 |
0.0K |
| 12:40 |
2,924.67 |
2,924.67 |
2,923.81 |
2,923.81 |
0.0K |
| 12:41 |
2,924.26 |
2,925.58 |
2,924.26 |
2,925.58 |
0.0K |
| 12:42 |
2,924.62 |
2,924.62 |
2,922.21 |
2,922.21 |
0.0K |
| 12:43 |
2,922.67 |
2,924.12 |
2,922.67 |
2,924.12 |
0.0K |
| 12:44 |
2,924.42 |
2,924.51 |
2,924.08 |
2,924.10 |
0.0K |
| 12:45 |
2,924.00 |
2,924.03 |
2,923.81 |
2,924.03 |
0.0K |
| 12:46 |
2,923.96 |
2,924.21 |
2,923.74 |
2,924.21 |
0.0K |
| 12:47 |
2,924.03 |
2,924.03 |
2,923.19 |
2,923.24 |
0.0K |
| 12:48 |
2,923.55 |
2,923.55 |
2,922.30 |
2,922.91 |
0.0K |
| 12:49 |
2,922.91 |
2,923.02 |
2,922.52 |
2,922.52 |
0.0K |
| 12:50 |
2,922.30 |
2,922.30 |
2,920.91 |
2,922.03 |
0.0K |
| 12:51 |
2,923.04 |
2,923.92 |
2,922.88 |
2,923.92 |
0.0K |
| 12:52 |
2,924.11 |
2,925.71 |
2,924.11 |
2,925.71 |
0.0K |
| 12:53 |
2,925.26 |
2,925.26 |
2,924.98 |
2,924.98 |
0.0K |
| 12:54 |
2,925.51 |
2,925.88 |
2,925.51 |
2,925.58 |
0.0K |
| 12:55 |
2,924.71 |
2,925.51 |
2,924.69 |
2,924.96 |
0.0K |
| 12:56 |
2,924.97 |
2,925.50 |
2,924.97 |
2,925.50 |
0.0K |
| 12:57 |
2,926.20 |
2,926.53 |
2,925.90 |
2,925.90 |
0.0K |
| 12:58 |
2,926.19 |
2,926.60 |
2,926.19 |
2,926.60 |
0.0K |
| 12:59 |
2,926.80 |
2,927.47 |
2,926.68 |
2,926.68 |
0.0K |
| 13:00 |
2,926.85 |
2,926.85 |
2,925.40 |
2,925.40 |
0.0K |
| 13:01 |
2,925.31 |
2,925.31 |
2,923.88 |
2,924.61 |
0.0K |
| 13:02 |
2,924.08 |
2,924.67 |
2,923.63 |
2,923.85 |
0.0K |
| 13:03 |
2,923.70 |
2,923.94 |
2,923.38 |
2,923.38 |
0.0K |
| 13:04 |
2,923.43 |
2,923.43 |
2,922.44 |
2,922.75 |
0.0K |
| 13:05 |
2,922.44 |
2,922.93 |
2,922.44 |
2,922.93 |
0.0K |
| 13:06 |
2,923.49 |
2,924.08 |
2,923.49 |
2,923.82 |
0.0K |
| 13:07 |
2,924.19 |
2,925.37 |
2,924.19 |
2,925.37 |
0.0K |
| 13:08 |
2,925.31 |
2,925.75 |
2,925.31 |
2,925.75 |
0.0K |
| 13:09 |
2,925.75 |
2,926.95 |
2,925.75 |
2,926.95 |
0.0K |
| 13:10 |
2,926.23 |
2,926.23 |
2,924.71 |
2,924.76 |
0.0K |
| 13:11 |
2,924.31 |
2,924.97 |
2,924.31 |
2,924.97 |
0.0K |
| 13:12 |
2,923.83 |
2,923.83 |
2,923.03 |
2,923.03 |
0.0K |
| 13:13 |
2,923.36 |
2,923.36 |
2,923.20 |
2,923.20 |
0.0K |
| 13:14 |
2,922.99 |
2,923.12 |
2,922.80 |
2,923.00 |
0.0K |
| 13:15 |
2,923.18 |
2,923.18 |
2,922.01 |
2,922.49 |
0.0K |
| 13:16 |
2,922.17 |
2,922.59 |
2,922.06 |
2,922.44 |
0.0K |
| 13:17 |
2,922.82 |
2,922.97 |
2,922.75 |
2,922.92 |
0.0K |
| 13:18 |
2,922.92 |
2,923.40 |
2,922.49 |
2,923.40 |
0.0K |
| 13:19 |
2,923.65 |
2,923.76 |
2,923.59 |
2,923.59 |
0.0K |
| 13:20 |
2,923.69 |
2,925.36 |
2,923.69 |
2,925.36 |
0.0K |
| 13:21 |
2,925.11 |
2,925.11 |
2,923.67 |
2,923.67 |
0.0K |
| 13:22 |
2,923.66 |
2,924.45 |
2,923.47 |
2,924.45 |
0.0K |
| 13:23 |
2,924.34 |
2,924.69 |
2,924.34 |
2,924.57 |
0.0K |
| 13:24 |
2,924.60 |
2,924.60 |
2,923.80 |
2,923.80 |
0.0K |
| 13:25 |
2,923.86 |
2,923.86 |
2,923.34 |
2,923.34 |
0.0K |
| 13:26 |
2,923.66 |
2,923.71 |
2,923.30 |
2,923.43 |
0.0K |
| 13:27 |
2,923.05 |
2,924.35 |
2,923.05 |
2,924.35 |
0.0K |
| 13:28 |
2,924.26 |
2,924.27 |
2,923.87 |
2,923.87 |
0.0K |
| 13:29 |
2,923.88 |
2,925.01 |
2,923.88 |
2,925.01 |
0.0K |
| 13:30 |
2,925.11 |
2,925.11 |
2,923.59 |
2,923.59 |
0.0K |
| 13:31 |
2,923.09 |
2,923.09 |
2,921.54 |
2,921.54 |
0.0K |
| 13:32 |
2,920.97 |
2,920.97 |
2,920.27 |
2,920.60 |
0.0K |
| 13:33 |
2,920.83 |
2,921.33 |
2,920.83 |
2,921.33 |
0.0K |
| 13:34 |
2,921.54 |
2,921.54 |
2,921.06 |
2,921.06 |
0.0K |
| 13:35 |
2,920.95 |
2,921.00 |
2,920.67 |
2,920.67 |
0.0K |
| 13:36 |
2,921.25 |
2,923.17 |
2,921.25 |
2,923.17 |
0.0K |
| 13:37 |
2,922.97 |
2,923.63 |
2,922.97 |
2,923.63 |
0.0K |
| 13:38 |
2,923.68 |
2,923.68 |
2,922.84 |
2,922.84 |
0.0K |
| 13:39 |
2,922.61 |
2,922.61 |
2,922.24 |
2,922.24 |
0.0K |
| 13:40 |
2,922.24 |
2,922.24 |
2,921.55 |
2,921.55 |
0.0K |
| 13:41 |
2,921.58 |
2,921.93 |
2,921.39 |
2,921.88 |
0.0K |
| 13:42 |
2,922.02 |
2,922.02 |
2,921.60 |
2,921.71 |
0.0K |
| 13:43 |
2,921.63 |
2,922.64 |
2,921.63 |
2,922.64 |
0.0K |
| 13:44 |
2,923.39 |
2,924.61 |
2,923.39 |
2,924.61 |
0.0K |
| 13:45 |
2,924.82 |
2,924.82 |
2,923.86 |
2,923.86 |
0.0K |
| 13:46 |
2,923.81 |
2,924.03 |
2,923.70 |
2,923.96 |
0.0K |
| 13:47 |
2,923.83 |
2,923.96 |
2,923.43 |
2,923.43 |
0.0K |
| 13:48 |
2,923.27 |
2,923.27 |
2,922.79 |
2,922.79 |
0.0K |
| 13:49 |
2,921.49 |
2,921.49 |
2,921.10 |
2,921.10 |
0.0K |
| 13:50 |
2,921.62 |
2,921.87 |
2,921.62 |
2,921.73 |
0.0K |
| 13:51 |
2,921.30 |
2,921.58 |
2,921.30 |
2,921.38 |
0.0K |
| 13:52 |
2,921.18 |
2,921.31 |
2,920.78 |
2,920.78 |
0.0K |
| 13:53 |
2,920.54 |
2,920.75 |
2,920.54 |
2,920.58 |
0.0K |
| 13:54 |
2,920.45 |
2,920.45 |
2,919.67 |
2,919.67 |
0.0K |
| 13:55 |
2,919.88 |
2,921.13 |
2,919.88 |
2,920.77 |
0.0K |
| 13:56 |
2,920.86 |
2,921.45 |
2,920.86 |
2,921.18 |
0.0K |
| 13:57 |
2,921.16 |
2,921.93 |
2,921.16 |
2,921.53 |
0.0K |
| 13:58 |
2,921.51 |
2,922.84 |
2,921.51 |
2,922.84 |
0.0K |
| 13:59 |
2,922.91 |
2,923.57 |
2,922.91 |
2,923.41 |
0.0K |
| 14:00 |
2,923.51 |
2,923.67 |
2,922.97 |
2,922.97 |
0.0K |
| 14:01 |
2,923.17 |
2,923.18 |
2,923.03 |
2,923.03 |
0.0K |
| 14:02 |
2,922.88 |
2,922.88 |
2,922.20 |
2,922.20 |
0.0K |
| 14:03 |
2,922.60 |
2,924.13 |
2,922.60 |
2,924.01 |
0.0K |
| 14:04 |
2,923.95 |
2,925.39 |
2,923.95 |
2,925.39 |
0.0K |
| 14:05 |
2,925.23 |
2,925.51 |
2,925.23 |
2,925.51 |
0.0K |
| 14:06 |
2,925.41 |
2,926.65 |
2,925.38 |
2,926.65 |
0.0K |
| 14:07 |
2,926.72 |
2,926.74 |
2,925.55 |
2,925.55 |
0.0K |
| 14:08 |
2,925.52 |
2,925.52 |
2,925.15 |
2,925.31 |
0.0K |
| 14:09 |
2,925.34 |
2,925.34 |
2,924.49 |
2,924.60 |
0.0K |
| 14:10 |
2,925.20 |
2,925.30 |
2,925.07 |
2,925.23 |
0.0K |
| 14:11 |
2,925.23 |
2,925.81 |
2,925.23 |
2,925.67 |
0.0K |
| 14:12 |
2,925.42 |
2,925.42 |
2,925.05 |
2,925.05 |
0.0K |
| 14:13 |
2,925.28 |
2,925.29 |
2,924.65 |
2,924.65 |
0.0K |
| 14:14 |
2,924.48 |
2,924.99 |
2,924.48 |
2,924.63 |
0.0K |
| 14:15 |
2,924.58 |
2,925.07 |
2,924.58 |
2,925.07 |
0.0K |
| 14:16 |
2,924.88 |
2,924.89 |
2,924.46 |
2,924.46 |
0.0K |
| 14:17 |
2,924.48 |
2,925.32 |
2,924.48 |
2,925.32 |
0.0K |
| 14:18 |
2,925.32 |
2,926.02 |
2,925.08 |
2,926.02 |
0.0K |
| 14:19 |
2,926.06 |
2,926.06 |
2,925.33 |
2,925.33 |
0.0K |
| 14:20 |
2,925.45 |
2,925.55 |
2,925.41 |
2,925.41 |
0.0K |
| 14:21 |
2,925.38 |
2,925.65 |
2,925.38 |
2,925.53 |
0.0K |
| 14:22 |
2,925.70 |
2,926.24 |
2,925.65 |
2,925.87 |
0.0K |
| 14:23 |
2,926.55 |
2,927.34 |
2,926.55 |
2,927.34 |
0.0K |
| 14:24 |
2,927.23 |
2,927.23 |
2,926.80 |
2,927.08 |
0.0K |
| 14:25 |
2,927.57 |
2,928.04 |
2,927.56 |
2,928.04 |
0.0K |
| 14:26 |
2,927.61 |
2,927.61 |
2,927.38 |
2,927.48 |
0.0K |
| 14:27 |
2,927.73 |
2,928.64 |
2,927.73 |
2,928.58 |
0.0K |
| 14:28 |
2,928.66 |
2,928.88 |
2,928.55 |
2,928.55 |
0.0K |
| 14:29 |
2,928.57 |
2,928.57 |
2,928.07 |
2,928.20 |
0.0K |
| 14:30 |
2,928.33 |
2,928.33 |
2,926.67 |
2,926.80 |
0.0K |
| 14:31 |
2,926.78 |
2,927.59 |
2,926.78 |
2,927.59 |
0.0K |
| 14:32 |
2,927.69 |
2,928.02 |
2,927.63 |
2,928.02 |
0.0K |
| 14:33 |
2,928.03 |
2,928.03 |
2,927.32 |
2,927.32 |
0.0K |
| 14:34 |
2,927.32 |
2,927.32 |
2,926.78 |
2,926.78 |
0.0K |
| 14:35 |
2,926.90 |
2,926.90 |
2,925.87 |
2,925.87 |
0.0K |
| 14:36 |
2,924.96 |
2,925.48 |
2,924.96 |
2,925.48 |
0.0K |
| 14:37 |
2,925.49 |
2,926.42 |
2,925.44 |
2,926.42 |
0.0K |
| 14:38 |
2,926.53 |
2,926.90 |
2,926.53 |
2,926.90 |
0.0K |
| 14:39 |
2,926.85 |
2,926.90 |
2,926.84 |
2,926.90 |
0.0K |
| 14:40 |
2,926.62 |
2,926.86 |
2,926.40 |
2,926.86 |
0.0K |
| 14:41 |
2,926.97 |
2,927.07 |
2,926.68 |
2,926.68 |
0.0K |
| 14:42 |
2,926.49 |
2,927.07 |
2,926.49 |
2,927.07 |
0.0K |
| 14:43 |
2,927.34 |
2,927.67 |
2,927.03 |
2,927.03 |
0.0K |
| 14:44 |
2,926.74 |
2,926.74 |
2,926.65 |
2,926.68 |
0.0K |
| 14:45 |
2,926.65 |
2,927.02 |
2,926.65 |
2,927.02 |
0.0K |
| 14:46 |
2,927.02 |
2,927.02 |
2,925.99 |
2,925.99 |
0.0K |
| 14:47 |
2,925.45 |
2,926.88 |
2,925.45 |
2,926.88 |
0.0K |
| 14:48 |
2,926.85 |
2,928.31 |
2,926.85 |
2,928.31 |
0.0K |
| 14:49 |
2,929.03 |
2,929.41 |
2,928.71 |
2,928.71 |
0.0K |
| 14:50 |
2,928.67 |
2,928.82 |
2,928.27 |
2,928.43 |
0.0K |
| 14:51 |
2,928.53 |
2,928.95 |
2,928.52 |
2,928.95 |
0.0K |
| 14:52 |
2,929.12 |
2,930.15 |
2,929.12 |
2,930.11 |
0.0K |
| 14:53 |
2,929.96 |
2,929.96 |
2,929.51 |
2,929.69 |
0.0K |
| 14:54 |
2,928.97 |
2,929.46 |
2,928.97 |
2,929.46 |
0.0K |
| 14:55 |
2,929.43 |
2,929.43 |
2,928.84 |
2,928.84 |
0.0K |
| 14:56 |
2,928.69 |
2,928.69 |
2,927.75 |
2,927.77 |
0.0K |
| 14:57 |
2,927.82 |
2,927.82 |
2,926.38 |
2,926.38 |
0.0K |
| 14:58 |
2,926.26 |
2,926.48 |
2,926.15 |
2,926.38 |
0.0K |
| 14:59 |
2,926.48 |
2,926.48 |
2,924.95 |
2,924.95 |
0.0K |
| 15:00 |
2,924.87 |
2,926.21 |
2,924.87 |
2,925.87 |
0.0K |
| 15:01 |
2,926.17 |
2,926.28 |
2,926.15 |
2,926.15 |
0.0K |
| 15:02 |
2,926.05 |
2,926.70 |
2,926.05 |
2,926.70 |
0.0K |
| 15:03 |
2,926.86 |
2,928.14 |
2,926.86 |
2,928.04 |
0.0K |
| 15:04 |
2,928.11 |
2,928.38 |
2,928.11 |
2,928.34 |
0.0K |
| 15:05 |
2,929.72 |
2,929.73 |
2,929.09 |
2,929.09 |
0.0K |
| 15:06 |
2,928.87 |
2,929.66 |
2,928.87 |
2,929.66 |
0.0K |
| 15:07 |
2,929.26 |
2,929.26 |
2,928.98 |
2,929.05 |
0.0K |
| 15:08 |
2,929.16 |
2,929.74 |
2,929.13 |
2,929.74 |
0.0K |
| 15:09 |
2,930.05 |
2,930.15 |
2,929.70 |
2,929.70 |
0.0K |
| 15:10 |
2,929.76 |
2,930.12 |
2,929.64 |
2,930.12 |
0.0K |
| 15:11 |
2,930.27 |
2,930.27 |
2,929.68 |
2,929.93 |
0.0K |
| 15:12 |
2,930.30 |
2,931.30 |
2,930.30 |
2,931.30 |
0.0K |
| 15:13 |
2,931.60 |
2,931.97 |
2,931.60 |
2,931.79 |
0.0K |
| 15:14 |
2,931.88 |
2,931.88 |
2,931.50 |
2,931.50 |
0.0K |
| 15:15 |
2,931.54 |
2,931.54 |
2,930.33 |
2,930.33 |
0.0K |
| 15:16 |
2,930.45 |
2,930.52 |
2,930.29 |
2,930.52 |
0.0K |
| 15:17 |
2,930.55 |
2,931.03 |
2,930.55 |
2,931.03 |
0.0K |
| 15:18 |
2,931.00 |
2,931.30 |
2,931.00 |
2,931.30 |
0.0K |
| 15:19 |
2,931.53 |
2,931.53 |
2,931.42 |
2,931.49 |
0.0K |
| 15:20 |
2,931.55 |
2,931.55 |
2,931.24 |
2,931.40 |
0.0K |
| 15:21 |
2,931.39 |
2,932.05 |
2,931.28 |
2,932.05 |
0.0K |
| 15:22 |
2,931.55 |
2,932.61 |
2,931.55 |
2,932.07 |
0.0K |
| 15:23 |
2,932.10 |
2,932.21 |
2,932.05 |
2,932.05 |
0.0K |
| 15:24 |
2,932.12 |
2,932.13 |
2,932.03 |
2,932.12 |
0.0K |
| 15:25 |
2,931.94 |
2,932.04 |
2,931.94 |
2,931.94 |
0.0K |
| 15:26 |
2,931.46 |
2,931.78 |
2,931.46 |
2,931.54 |
0.0K |
| 15:27 |
2,931.60 |
2,932.10 |
2,931.60 |
2,932.10 |
0.0K |
| 15:28 |
2,931.88 |
2,932.26 |
2,931.88 |
2,932.26 |
0.0K |
| 15:29 |
2,932.12 |
2,932.23 |
2,932.12 |
2,932.14 |
0.0K |
| 15:30 |
2,931.81 |
2,931.87 |
2,930.98 |
2,930.98 |
0.0K |
| 15:31 |
2,930.77 |
2,932.51 |
2,930.77 |
2,932.51 |
0.0K |
| 15:32 |
2,933.72 |
2,933.72 |
2,932.77 |
2,932.99 |
0.0K |
| 15:33 |
2,933.00 |
2,933.00 |
2,932.16 |
2,932.16 |
0.0K |
| 15:34 |
2,932.40 |
2,932.40 |
2,931.86 |
2,932.05 |
0.0K |
| 15:35 |
2,931.64 |
2,931.64 |
2,930.29 |
2,930.29 |
0.0K |
| 15:36 |
2,930.13 |
2,930.13 |
2,929.44 |
2,929.44 |
0.0K |
| 15:37 |
2,929.58 |
2,929.67 |
2,929.17 |
2,929.17 |
0.0K |
| 15:38 |
2,929.86 |
2,930.24 |
2,929.81 |
2,930.24 |
0.0K |
| 15:39 |
2,930.27 |
2,930.27 |
2,929.59 |
2,929.59 |
0.0K |
| 15:40 |
2,929.93 |
2,930.16 |
2,929.93 |
2,929.93 |
0.0K |
| 15:41 |
2,930.65 |
2,930.75 |
2,930.32 |
2,930.54 |
0.0K |
| 15:42 |
2,930.66 |
2,930.93 |
2,930.53 |
2,930.93 |
0.0K |
| 15:43 |
2,930.98 |
2,930.98 |
2,930.44 |
2,930.44 |
0.0K |
| 15:44 |
2,930.51 |
2,931.02 |
2,930.51 |
2,931.02 |
0.0K |
| 15:45 |
2,930.62 |
2,930.67 |
2,930.53 |
2,930.53 |
0.0K |
| 15:46 |
2,930.96 |
2,932.30 |
2,930.96 |
2,932.30 |
0.0K |
| 15:47 |
2,931.67 |
2,931.67 |
2,930.91 |
2,931.28 |
0.0K |
| 15:48 |
2,931.98 |
2,932.25 |
2,931.98 |
2,932.04 |
0.0K |
| 15:49 |
2,931.71 |
2,932.18 |
2,931.71 |
2,932.18 |
0.0K |
| 15:50 |
2,931.91 |
2,933.26 |
2,931.91 |
2,932.85 |
0.0K |
| 15:51 |
2,932.31 |
2,932.57 |
2,931.90 |
2,931.90 |
0.0K |
| 15:52 |
2,931.10 |
2,931.20 |
2,930.83 |
2,931.20 |
0.0K |
| 15:53 |
2,931.87 |
2,932.77 |
2,931.87 |
2,932.39 |
0.0K |
| 15:54 |
2,932.39 |
2,932.39 |
2,931.90 |
2,931.90 |
0.0K |
| 15:55 |
2,930.99 |
2,931.87 |
2,930.19 |
2,931.87 |
0.0K |
| 15:56 |
2,932.05 |
2,932.05 |
2,931.83 |
2,931.93 |
0.0K |
| 15:57 |
2,931.61 |
2,931.79 |
2,931.61 |
2,931.79 |
0.0K |
| 15:58 |
2,931.71 |
2,931.71 |
2,931.38 |
2,931.38 |
0.0K |
| 15:59 |
2,931.36 |
2,932.61 |
2,930.85 |
2,930.85 |
0.0K |
| 16:00 |
2,931.91 |
2,932.09 |
2,931.91 |
2,931.96 |
0.0K |
| 16:01 |
2,931.95 |
2,932.04 |
2,931.95 |
2,932.04 |
0.0K |
| 16:02 |
2,932.04 |
2,932.18 |
2,932.04 |
2,932.17 |
0.0K |
| 16:03 |
2,932.14 |
2,932.15 |
2,932.14 |
2,932.14 |
0.0K |
| 16:04 |
2,932.15 |
2,932.22 |
2,932.15 |
2,932.22 |
0.0K |
| 16:05 |
2,932.20 |
2,932.20 |
2,932.12 |
2,932.12 |
0.0K |
| 16:06 |
2,932.12 |
2,932.15 |
2,932.11 |
2,932.12 |
0.0K |
| 16:07 |
2,932.14 |
2,932.16 |
2,932.14 |
2,932.16 |
0.0K |
| 16:08 |
2,932.18 |
2,932.18 |
2,932.13 |
2,932.13 |
0.0K |
| 16:09 |
2,932.11 |
2,932.15 |
2,932.11 |
2,932.15 |
0.0K |
| 16:10 |
2,932.15 |
2,932.15 |
2,932.09 |
2,932.09 |
0.0K |
| 16:11 |
2,932.08 |
2,932.08 |
2,932.05 |
2,932.07 |
0.0K |
| 16:12 |
2,932.03 |
2,932.04 |
2,932.03 |
2,932.04 |
0.0K |
| 16:13 |
2,932.05 |
2,932.05 |
2,932.02 |
2,932.03 |
0.0K |
| 16:14 |
2,932.04 |
2,932.04 |
2,932.02 |
2,932.02 |
0.0K |
| 16:15 |
2,932.04 |
2,932.04 |
2,932.04 |
2,932.04 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|