| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,969.27 |
2,969.71 |
2,969.27 |
2,969.71 |
0.0K |
| 09:32 |
2,969.19 |
2,969.65 |
2,969.06 |
2,969.41 |
0.0K |
| 09:33 |
2,969.05 |
2,969.43 |
2,968.93 |
2,968.93 |
0.0K |
| 09:34 |
2,968.48 |
2,968.48 |
2,967.91 |
2,967.91 |
0.0K |
| 09:35 |
2,967.72 |
2,967.72 |
2,967.48 |
2,967.48 |
0.0K |
| 09:36 |
2,967.09 |
2,967.68 |
2,967.09 |
2,967.14 |
0.0K |
| 09:37 |
2,967.05 |
2,967.38 |
2,967.05 |
2,967.38 |
0.0K |
| 09:38 |
2,967.47 |
2,967.70 |
2,967.19 |
2,967.19 |
0.0K |
| 09:39 |
2,966.87 |
2,966.87 |
2,966.32 |
2,966.32 |
0.0K |
| 09:40 |
2,965.64 |
2,966.48 |
2,965.64 |
2,966.09 |
0.0K |
| 09:41 |
2,966.18 |
2,966.30 |
2,966.16 |
2,966.30 |
0.0K |
| 09:42 |
2,966.45 |
2,966.62 |
2,966.45 |
2,966.62 |
0.0K |
| 09:43 |
2,966.81 |
2,967.22 |
2,966.81 |
2,966.99 |
0.0K |
| 09:44 |
2,966.97 |
2,967.74 |
2,966.97 |
2,967.74 |
0.0K |
| 09:45 |
2,967.76 |
2,968.51 |
2,967.65 |
2,968.51 |
0.0K |
| 09:46 |
2,968.34 |
2,968.46 |
2,968.13 |
2,968.13 |
0.0K |
| 09:47 |
2,967.60 |
2,967.60 |
2,967.21 |
2,967.41 |
0.0K |
| 09:48 |
2,967.45 |
2,967.77 |
2,967.45 |
2,967.73 |
0.0K |
| 09:49 |
2,967.55 |
2,967.55 |
2,966.98 |
2,966.98 |
0.0K |
| 09:50 |
2,966.59 |
2,966.59 |
2,966.37 |
2,966.58 |
0.0K |
| 09:51 |
2,966.56 |
2,967.77 |
2,966.56 |
2,967.77 |
0.0K |
| 09:52 |
2,967.63 |
2,968.36 |
2,967.63 |
2,968.36 |
0.0K |
| 09:53 |
2,968.36 |
2,968.36 |
2,967.79 |
2,967.79 |
0.0K |
| 09:54 |
2,967.38 |
2,967.38 |
2,966.92 |
2,967.08 |
0.0K |
| 09:55 |
2,967.14 |
2,967.64 |
2,967.14 |
2,967.64 |
0.0K |
| 09:56 |
2,967.87 |
2,967.87 |
2,967.06 |
2,967.06 |
0.0K |
| 09:57 |
2,966.56 |
2,966.56 |
2,965.73 |
2,965.73 |
0.0K |
| 09:58 |
2,966.07 |
2,966.32 |
2,965.27 |
2,965.27 |
0.0K |
| 09:59 |
2,965.52 |
2,965.93 |
2,965.52 |
2,965.93 |
0.0K |
| 10:00 |
2,965.75 |
2,965.75 |
2,963.25 |
2,963.25 |
0.0K |
| 10:01 |
2,962.59 |
2,962.59 |
2,960.23 |
2,960.23 |
0.0K |
| 10:02 |
2,959.76 |
2,959.76 |
2,958.55 |
2,959.14 |
0.0K |
| 10:03 |
2,960.03 |
2,960.34 |
2,959.77 |
2,959.98 |
0.0K |
| 10:04 |
2,961.06 |
2,961.06 |
2,959.25 |
2,959.25 |
0.0K |
| 10:05 |
2,958.45 |
2,959.27 |
2,958.45 |
2,959.27 |
0.0K |
| 10:06 |
2,959.58 |
2,959.58 |
2,958.70 |
2,958.83 |
0.0K |
| 10:07 |
2,958.83 |
2,958.92 |
2,958.24 |
2,958.24 |
0.0K |
| 10:08 |
2,957.73 |
2,957.73 |
2,957.07 |
2,957.53 |
0.0K |
| 10:09 |
2,957.38 |
2,957.45 |
2,956.29 |
2,956.42 |
0.0K |
| 10:10 |
2,956.69 |
2,956.69 |
2,956.11 |
2,956.11 |
0.0K |
| 10:11 |
2,955.88 |
2,957.09 |
2,955.88 |
2,956.94 |
0.0K |
| 10:12 |
2,956.45 |
2,957.80 |
2,956.45 |
2,957.80 |
0.0K |
| 10:13 |
2,958.17 |
2,958.17 |
2,957.34 |
2,957.53 |
0.0K |
| 10:14 |
2,956.88 |
2,956.88 |
2,956.57 |
2,956.57 |
0.0K |
| 10:15 |
2,956.51 |
2,956.51 |
2,955.88 |
2,955.88 |
0.0K |
| 10:16 |
2,955.71 |
2,956.00 |
2,954.94 |
2,954.94 |
0.0K |
| 10:17 |
2,955.36 |
2,955.36 |
2,954.19 |
2,954.19 |
0.0K |
| 10:18 |
2,953.62 |
2,954.82 |
2,953.62 |
2,954.76 |
0.0K |
| 10:19 |
2,954.42 |
2,955.50 |
2,954.42 |
2,955.39 |
0.0K |
| 10:20 |
2,955.66 |
2,956.87 |
2,955.66 |
2,956.26 |
0.0K |
| 10:21 |
2,956.16 |
2,957.85 |
2,956.16 |
2,957.85 |
0.0K |
| 10:22 |
2,957.97 |
2,958.13 |
2,957.51 |
2,957.51 |
0.0K |
| 10:23 |
2,957.64 |
2,958.84 |
2,957.64 |
2,958.48 |
0.0K |
| 10:24 |
2,958.40 |
2,958.78 |
2,958.40 |
2,958.75 |
0.0K |
| 10:25 |
2,958.80 |
2,960.11 |
2,958.80 |
2,960.11 |
0.0K |
| 10:26 |
2,960.14 |
2,960.69 |
2,960.14 |
2,960.69 |
0.0K |
| 10:27 |
2,960.52 |
2,960.58 |
2,960.05 |
2,960.05 |
0.0K |
| 10:28 |
2,960.09 |
2,960.09 |
2,959.07 |
2,959.72 |
0.0K |
| 10:29 |
2,959.71 |
2,960.01 |
2,958.30 |
2,958.30 |
0.0K |
| 10:30 |
2,958.28 |
2,958.40 |
2,957.52 |
2,957.52 |
0.0K |
| 10:31 |
2,956.60 |
2,956.60 |
2,956.02 |
2,956.22 |
0.0K |
| 10:32 |
2,955.45 |
2,955.45 |
2,954.49 |
2,954.96 |
0.0K |
| 10:33 |
2,954.63 |
2,954.80 |
2,954.49 |
2,954.80 |
0.0K |
| 10:34 |
2,955.02 |
2,955.38 |
2,954.90 |
2,954.90 |
0.0K |
| 10:35 |
2,954.87 |
2,954.99 |
2,954.87 |
2,954.90 |
0.0K |
| 10:36 |
2,955.13 |
2,955.18 |
2,955.11 |
2,955.18 |
0.0K |
| 10:37 |
2,955.04 |
2,955.72 |
2,955.04 |
2,955.66 |
0.0K |
| 10:38 |
2,955.08 |
2,955.08 |
2,953.19 |
2,953.33 |
0.0K |
| 10:39 |
2,952.90 |
2,952.90 |
2,950.46 |
2,950.46 |
0.0K |
| 10:40 |
2,950.29 |
2,951.34 |
2,950.29 |
2,950.62 |
0.0K |
| 10:41 |
2,950.17 |
2,951.20 |
2,950.17 |
2,951.20 |
0.0K |
| 10:42 |
2,951.23 |
2,951.23 |
2,950.14 |
2,950.14 |
0.0K |
| 10:43 |
2,950.14 |
2,950.87 |
2,950.14 |
2,950.53 |
0.0K |
| 10:44 |
2,951.13 |
2,951.49 |
2,950.80 |
2,951.49 |
0.0K |
| 10:45 |
2,951.49 |
2,951.49 |
2,950.44 |
2,950.44 |
0.0K |
| 10:46 |
2,951.19 |
2,951.19 |
2,950.37 |
2,950.37 |
0.0K |
| 10:47 |
2,950.65 |
2,950.65 |
2,949.07 |
2,949.50 |
0.0K |
| 10:48 |
2,949.38 |
2,949.71 |
2,949.11 |
2,949.71 |
0.0K |
| 10:49 |
2,949.78 |
2,950.84 |
2,949.78 |
2,950.84 |
0.0K |
| 10:50 |
2,950.94 |
2,951.77 |
2,950.94 |
2,951.77 |
0.0K |
| 10:51 |
2,952.16 |
2,952.74 |
2,952.16 |
2,952.74 |
0.0K |
| 10:52 |
2,952.79 |
2,952.79 |
2,952.49 |
2,952.49 |
0.0K |
| 10:53 |
2,952.76 |
2,953.17 |
2,952.72 |
2,952.72 |
0.0K |
| 10:54 |
2,952.85 |
2,954.20 |
2,952.85 |
2,954.17 |
0.0K |
| 10:55 |
2,953.60 |
2,955.00 |
2,953.60 |
2,955.00 |
0.0K |
| 10:56 |
2,955.06 |
2,955.39 |
2,955.06 |
2,955.23 |
0.0K |
| 10:57 |
2,955.54 |
2,956.29 |
2,955.54 |
2,956.20 |
0.0K |
| 10:58 |
2,956.31 |
2,956.52 |
2,956.27 |
2,956.52 |
0.0K |
| 10:59 |
2,957.15 |
2,957.98 |
2,957.15 |
2,957.91 |
0.0K |
| 11:00 |
2,958.16 |
2,958.76 |
2,958.16 |
2,958.67 |
0.0K |
| 11:01 |
2,958.76 |
2,958.76 |
2,957.93 |
2,958.43 |
0.0K |
| 11:02 |
2,958.23 |
2,958.69 |
2,957.93 |
2,957.93 |
0.0K |
| 11:03 |
2,957.46 |
2,957.81 |
2,957.18 |
2,957.18 |
0.0K |
| 11:04 |
2,957.47 |
2,957.99 |
2,957.47 |
2,957.99 |
0.0K |
| 11:05 |
2,958.06 |
2,958.06 |
2,956.52 |
2,956.52 |
0.0K |
| 11:06 |
2,956.63 |
2,957.93 |
2,956.63 |
2,957.93 |
0.0K |
| 11:07 |
2,957.67 |
2,957.85 |
2,956.72 |
2,956.72 |
0.0K |
| 11:08 |
2,956.70 |
2,957.98 |
2,956.70 |
2,957.98 |
0.0K |
| 11:09 |
2,957.61 |
2,957.68 |
2,957.43 |
2,957.43 |
0.0K |
| 11:10 |
2,957.35 |
2,957.50 |
2,956.81 |
2,956.81 |
0.0K |
| 11:11 |
2,957.04 |
2,957.04 |
2,956.27 |
2,956.27 |
0.0K |
| 11:12 |
2,955.45 |
2,955.45 |
2,954.62 |
2,954.91 |
0.0K |
| 11:13 |
2,954.68 |
2,954.85 |
2,954.47 |
2,954.85 |
0.0K |
| 11:14 |
2,955.15 |
2,955.96 |
2,955.15 |
2,955.31 |
0.0K |
| 11:15 |
2,954.96 |
2,954.96 |
2,954.43 |
2,954.43 |
0.0K |
| 11:16 |
2,954.86 |
2,955.66 |
2,954.86 |
2,955.66 |
0.0K |
| 11:17 |
2,955.38 |
2,955.44 |
2,955.01 |
2,955.18 |
0.0K |
| 11:18 |
2,954.96 |
2,954.96 |
2,954.50 |
2,954.56 |
0.0K |
| 11:19 |
2,954.55 |
2,954.91 |
2,954.55 |
2,954.78 |
0.0K |
| 11:20 |
2,954.72 |
2,955.47 |
2,954.72 |
2,955.47 |
0.0K |
| 11:21 |
2,955.56 |
2,955.56 |
2,955.37 |
2,955.53 |
0.0K |
| 11:22 |
2,955.63 |
2,955.95 |
2,955.01 |
2,955.01 |
0.0K |
| 11:23 |
2,954.45 |
2,954.45 |
2,954.05 |
2,954.05 |
0.0K |
| 11:24 |
2,954.04 |
2,955.14 |
2,954.04 |
2,955.14 |
0.0K |
| 11:25 |
2,955.31 |
2,955.78 |
2,955.31 |
2,955.78 |
0.0K |
| 11:26 |
2,955.60 |
2,956.15 |
2,955.60 |
2,956.08 |
0.0K |
| 11:27 |
2,955.66 |
2,955.66 |
2,955.19 |
2,955.52 |
0.0K |
| 11:28 |
2,955.65 |
2,957.18 |
2,955.65 |
2,957.18 |
0.0K |
| 11:29 |
2,957.41 |
2,957.41 |
2,956.52 |
2,956.52 |
0.0K |
| 11:30 |
2,956.79 |
2,956.79 |
2,956.18 |
2,956.18 |
0.0K |
| 11:31 |
2,955.17 |
2,955.17 |
2,953.97 |
2,954.59 |
0.0K |
| 11:32 |
2,954.66 |
2,956.10 |
2,954.66 |
2,956.10 |
0.0K |
| 11:33 |
2,955.95 |
2,956.32 |
2,955.80 |
2,955.80 |
0.0K |
| 11:34 |
2,955.72 |
2,955.72 |
2,954.60 |
2,954.60 |
0.0K |
| 11:35 |
2,954.06 |
2,954.06 |
2,953.18 |
2,953.18 |
0.0K |
| 11:36 |
2,953.13 |
2,953.13 |
2,952.27 |
2,952.49 |
0.0K |
| 11:37 |
2,952.58 |
2,953.49 |
2,952.58 |
2,953.49 |
0.0K |
| 11:38 |
2,953.32 |
2,954.04 |
2,953.32 |
2,953.97 |
0.0K |
| 11:39 |
2,953.91 |
2,955.51 |
2,953.85 |
2,955.51 |
0.0K |
| 11:40 |
2,956.11 |
2,956.75 |
2,956.00 |
2,956.75 |
0.0K |
| 11:41 |
2,956.89 |
2,956.89 |
2,955.08 |
2,955.08 |
0.0K |
| 11:42 |
2,954.86 |
2,954.89 |
2,954.38 |
2,954.89 |
0.0K |
| 11:43 |
2,955.11 |
2,955.36 |
2,954.97 |
2,954.97 |
0.0K |
| 11:44 |
2,954.77 |
2,954.77 |
2,954.02 |
2,954.20 |
0.0K |
| 11:45 |
2,954.51 |
2,954.51 |
2,954.09 |
2,954.46 |
0.0K |
| 11:46 |
2,954.57 |
2,954.84 |
2,954.57 |
2,954.80 |
0.0K |
| 11:47 |
2,954.90 |
2,954.90 |
2,954.69 |
2,954.70 |
0.0K |
| 11:48 |
2,955.30 |
2,955.30 |
2,954.79 |
2,954.79 |
0.0K |
| 11:49 |
2,954.88 |
2,954.88 |
2,954.48 |
2,954.48 |
0.0K |
| 11:50 |
2,954.38 |
2,954.38 |
2,953.03 |
2,953.03 |
0.0K |
| 11:51 |
2,953.28 |
2,953.28 |
2,952.68 |
2,953.01 |
0.0K |
| 11:52 |
2,952.07 |
2,952.07 |
2,951.58 |
2,951.60 |
0.0K |
| 11:53 |
2,951.83 |
2,951.83 |
2,951.63 |
2,951.63 |
0.0K |
| 11:54 |
2,951.41 |
2,951.41 |
2,951.06 |
2,951.06 |
0.0K |
| 11:55 |
2,950.60 |
2,951.16 |
2,950.60 |
2,950.73 |
0.0K |
| 11:56 |
2,950.62 |
2,950.93 |
2,950.52 |
2,950.87 |
0.0K |
| 11:57 |
2,950.70 |
2,950.77 |
2,950.25 |
2,950.25 |
0.0K |
| 11:58 |
2,950.31 |
2,950.32 |
2,949.71 |
2,949.71 |
0.0K |
| 11:59 |
2,949.62 |
2,949.87 |
2,949.62 |
2,949.87 |
0.0K |
| 12:00 |
2,949.99 |
2,951.34 |
2,949.99 |
2,951.34 |
0.0K |
| 12:01 |
2,950.91 |
2,951.22 |
2,950.91 |
2,951.22 |
0.0K |
| 12:02 |
2,951.22 |
2,951.26 |
2,950.94 |
2,951.26 |
0.0K |
| 12:03 |
2,950.82 |
2,950.98 |
2,950.78 |
2,950.78 |
0.0K |
| 12:04 |
2,950.65 |
2,950.65 |
2,950.20 |
2,950.20 |
0.0K |
| 12:05 |
2,950.30 |
2,950.65 |
2,950.09 |
2,950.09 |
0.0K |
| 12:06 |
2,950.51 |
2,950.75 |
2,950.13 |
2,950.13 |
0.0K |
| 12:07 |
2,950.02 |
2,950.48 |
2,950.02 |
2,950.48 |
0.0K |
| 12:08 |
2,950.16 |
2,950.16 |
2,949.68 |
2,950.03 |
0.0K |
| 12:09 |
2,950.18 |
2,950.34 |
2,950.18 |
2,950.34 |
0.0K |
| 12:10 |
2,950.29 |
2,950.29 |
2,949.59 |
2,949.59 |
0.0K |
| 12:11 |
2,949.62 |
2,950.14 |
2,949.62 |
2,950.14 |
0.0K |
| 12:12 |
2,950.04 |
2,950.70 |
2,950.04 |
2,950.70 |
0.0K |
| 12:13 |
2,950.80 |
2,951.13 |
2,950.80 |
2,951.13 |
0.0K |
| 12:14 |
2,951.02 |
2,951.11 |
2,950.83 |
2,951.11 |
0.0K |
| 12:15 |
2,951.63 |
2,951.90 |
2,951.52 |
2,951.90 |
0.0K |
| 12:16 |
2,951.69 |
2,951.69 |
2,951.52 |
2,951.52 |
0.0K |
| 12:17 |
2,951.56 |
2,951.65 |
2,951.24 |
2,951.24 |
0.0K |
| 12:18 |
2,951.48 |
2,951.77 |
2,951.48 |
2,951.77 |
0.0K |
| 12:19 |
2,951.60 |
2,952.74 |
2,951.60 |
2,952.74 |
0.0K |
| 12:20 |
2,952.40 |
2,952.40 |
2,951.69 |
2,951.69 |
0.0K |
| 12:21 |
2,951.77 |
2,951.97 |
2,951.77 |
2,951.97 |
0.0K |
| 12:22 |
2,951.94 |
2,951.94 |
2,951.26 |
2,951.26 |
0.0K |
| 12:23 |
2,950.93 |
2,950.93 |
2,950.09 |
2,950.43 |
0.0K |
| 12:24 |
2,950.48 |
2,950.48 |
2,950.15 |
2,950.22 |
0.0K |
| 12:25 |
2,950.07 |
2,950.38 |
2,950.07 |
2,950.38 |
0.0K |
| 12:26 |
2,950.39 |
2,950.39 |
2,949.49 |
2,949.49 |
0.0K |
| 12:27 |
2,949.69 |
2,949.88 |
2,949.69 |
2,949.75 |
0.0K |
| 12:28 |
2,949.99 |
2,950.10 |
2,949.11 |
2,949.11 |
0.0K |
| 12:29 |
2,948.83 |
2,949.99 |
2,948.83 |
2,949.99 |
0.0K |
| 12:30 |
2,949.86 |
2,950.52 |
2,949.77 |
2,950.52 |
0.0K |
| 12:31 |
2,950.71 |
2,950.92 |
2,950.71 |
2,950.88 |
0.0K |
| 12:32 |
2,951.20 |
2,951.79 |
2,951.20 |
2,951.61 |
0.0K |
| 12:33 |
2,951.42 |
2,952.07 |
2,951.35 |
2,952.07 |
0.0K |
| 12:34 |
2,952.35 |
2,952.35 |
2,951.86 |
2,951.86 |
0.0K |
| 12:35 |
2,951.81 |
2,951.86 |
2,951.28 |
2,951.28 |
0.0K |
| 12:36 |
2,951.10 |
2,951.67 |
2,951.10 |
2,951.67 |
0.0K |
| 12:37 |
2,951.24 |
2,951.30 |
2,950.52 |
2,950.52 |
0.0K |
| 12:38 |
2,950.39 |
2,950.39 |
2,949.64 |
2,949.75 |
0.0K |
| 12:39 |
2,949.87 |
2,950.00 |
2,949.87 |
2,950.00 |
0.0K |
| 12:40 |
2,950.09 |
2,950.09 |
2,949.56 |
2,949.73 |
0.0K |
| 12:41 |
2,949.96 |
2,950.12 |
2,949.59 |
2,949.59 |
0.0K |
| 12:42 |
2,949.53 |
2,949.53 |
2,949.17 |
2,949.46 |
0.0K |
| 12:43 |
2,949.35 |
2,949.35 |
2,949.11 |
2,949.11 |
0.0K |
| 12:44 |
2,949.13 |
2,949.18 |
2,949.05 |
2,949.09 |
0.0K |
| 12:45 |
2,949.22 |
2,949.22 |
2,948.53 |
2,948.53 |
0.0K |
| 12:46 |
2,948.69 |
2,948.94 |
2,947.88 |
2,947.88 |
0.0K |
| 12:47 |
2,947.89 |
2,948.37 |
2,947.71 |
2,947.71 |
0.0K |
| 12:48 |
2,948.20 |
2,948.20 |
2,947.99 |
2,948.02 |
0.0K |
| 12:49 |
2,948.12 |
2,948.18 |
2,948.01 |
2,948.08 |
0.0K |
| 12:50 |
2,948.01 |
2,948.11 |
2,947.93 |
2,948.06 |
0.0K |
| 12:51 |
2,947.89 |
2,947.89 |
2,947.36 |
2,947.36 |
0.0K |
| 12:52 |
2,947.24 |
2,947.24 |
2,947.20 |
2,947.21 |
0.0K |
| 12:53 |
2,947.59 |
2,947.66 |
2,947.39 |
2,947.66 |
0.0K |
| 12:54 |
2,947.76 |
2,948.22 |
2,947.76 |
2,948.22 |
0.0K |
| 12:55 |
2,948.48 |
2,948.69 |
2,948.48 |
2,948.69 |
0.0K |
| 12:56 |
2,948.71 |
2,949.22 |
2,948.71 |
2,949.17 |
0.0K |
| 12:57 |
2,949.58 |
2,949.58 |
2,949.33 |
2,949.33 |
0.0K |
| 12:58 |
2,949.24 |
2,949.41 |
2,949.24 |
2,949.24 |
0.0K |
| 12:59 |
2,949.50 |
2,950.60 |
2,949.50 |
2,950.60 |
0.0K |
| 13:00 |
2,950.62 |
2,950.66 |
2,950.51 |
2,950.62 |
0.0K |
| 13:01 |
2,951.05 |
2,951.34 |
2,951.05 |
2,951.08 |
0.0K |
| 13:02 |
2,951.02 |
2,951.56 |
2,950.97 |
2,951.56 |
0.0K |
| 13:03 |
2,951.46 |
2,951.64 |
2,951.37 |
2,951.64 |
0.0K |
| 13:04 |
2,951.81 |
2,951.90 |
2,951.78 |
2,951.78 |
0.0K |
| 13:05 |
2,951.69 |
2,951.96 |
2,951.69 |
2,951.70 |
0.0K |
| 13:06 |
2,951.46 |
2,951.82 |
2,951.46 |
2,951.80 |
0.0K |
| 13:07 |
2,952.13 |
2,952.18 |
2,952.03 |
2,952.03 |
0.0K |
| 13:08 |
2,952.05 |
2,952.72 |
2,952.05 |
2,952.72 |
0.0K |
| 13:09 |
2,952.94 |
2,953.35 |
2,952.94 |
2,953.20 |
0.0K |
| 13:10 |
2,953.28 |
2,953.47 |
2,953.28 |
2,953.44 |
0.0K |
| 13:11 |
2,953.52 |
2,953.52 |
2,953.22 |
2,953.30 |
0.0K |
| 13:12 |
2,953.14 |
2,953.20 |
2,952.86 |
2,952.98 |
0.0K |
| 13:13 |
2,953.11 |
2,953.32 |
2,953.11 |
2,953.12 |
0.0K |
| 13:14 |
2,953.19 |
2,953.35 |
2,953.19 |
2,953.35 |
0.0K |
| 13:15 |
2,953.41 |
2,953.41 |
2,953.07 |
2,953.07 |
0.0K |
| 13:16 |
2,952.89 |
2,953.20 |
2,952.77 |
2,952.91 |
0.0K |
| 13:17 |
2,952.99 |
2,953.35 |
2,952.99 |
2,953.06 |
0.0K |
| 13:18 |
2,953.12 |
2,953.52 |
2,953.12 |
2,953.52 |
0.0K |
| 13:19 |
2,953.65 |
2,953.91 |
2,953.65 |
2,953.73 |
0.0K |
| 13:20 |
2,953.85 |
2,953.86 |
2,953.77 |
2,953.77 |
0.0K |
| 13:21 |
2,953.71 |
2,953.78 |
2,953.65 |
2,953.78 |
0.0K |
| 13:22 |
2,954.09 |
2,954.43 |
2,954.09 |
2,954.26 |
0.0K |
| 13:23 |
2,953.94 |
2,954.12 |
2,953.83 |
2,954.11 |
0.0K |
| 13:24 |
2,954.09 |
2,954.28 |
2,954.09 |
2,954.10 |
0.0K |
| 13:25 |
2,954.24 |
2,954.37 |
2,954.08 |
2,954.37 |
0.0K |
| 13:26 |
2,954.57 |
2,955.10 |
2,954.57 |
2,955.10 |
0.0K |
| 13:27 |
2,955.19 |
2,955.19 |
2,954.93 |
2,954.93 |
0.0K |
| 13:28 |
2,954.98 |
2,954.98 |
2,954.75 |
2,954.82 |
0.0K |
| 13:29 |
2,954.75 |
2,954.80 |
2,954.69 |
2,954.75 |
0.0K |
| 13:30 |
2,954.77 |
2,954.77 |
2,954.21 |
2,954.21 |
0.0K |
| 13:31 |
2,953.73 |
2,953.77 |
2,953.41 |
2,953.77 |
0.0K |
| 13:32 |
2,953.83 |
2,953.87 |
2,953.79 |
2,953.87 |
0.0K |
| 13:33 |
2,953.81 |
2,954.08 |
2,953.78 |
2,953.96 |
0.0K |
| 13:34 |
2,953.99 |
2,953.99 |
2,953.81 |
2,953.89 |
0.0K |
| 13:35 |
2,953.65 |
2,953.76 |
2,953.64 |
2,953.64 |
0.0K |
| 13:36 |
2,953.43 |
2,953.72 |
2,953.43 |
2,953.50 |
0.0K |
| 13:37 |
2,953.21 |
2,953.21 |
2,952.57 |
2,952.57 |
0.0K |
| 13:38 |
2,952.27 |
2,952.27 |
2,951.92 |
2,952.10 |
0.0K |
| 13:39 |
2,952.21 |
2,952.40 |
2,952.21 |
2,952.40 |
0.0K |
| 13:40 |
2,952.41 |
2,952.41 |
2,951.50 |
2,951.50 |
0.0K |
| 13:41 |
2,951.40 |
2,951.40 |
2,951.21 |
2,951.32 |
0.0K |
| 13:42 |
2,951.01 |
2,951.21 |
2,951.01 |
2,951.19 |
0.0K |
| 13:43 |
2,951.22 |
2,951.23 |
2,951.18 |
2,951.23 |
0.0K |
| 13:44 |
2,951.24 |
2,951.24 |
2,950.81 |
2,951.04 |
0.0K |
| 13:45 |
2,951.07 |
2,951.26 |
2,951.07 |
2,951.10 |
0.0K |
| 13:46 |
2,951.54 |
2,951.54 |
2,951.30 |
2,951.49 |
0.0K |
| 13:47 |
2,951.26 |
2,951.76 |
2,951.26 |
2,951.76 |
0.0K |
| 13:48 |
2,951.81 |
2,951.81 |
2,951.50 |
2,951.50 |
0.0K |
| 13:49 |
2,951.57 |
2,951.70 |
2,951.47 |
2,951.70 |
0.0K |
| 13:50 |
2,951.72 |
2,951.72 |
2,951.21 |
2,951.52 |
0.0K |
| 13:51 |
2,951.63 |
2,951.75 |
2,951.63 |
2,951.74 |
0.0K |
| 13:52 |
2,951.85 |
2,951.92 |
2,951.66 |
2,951.84 |
0.0K |
| 13:53 |
2,951.95 |
2,951.95 |
2,951.68 |
2,951.68 |
0.0K |
| 13:54 |
2,951.64 |
2,951.64 |
2,951.37 |
2,951.37 |
0.0K |
| 13:55 |
2,951.44 |
2,951.48 |
2,951.37 |
2,951.48 |
0.0K |
| 13:56 |
2,951.61 |
2,951.61 |
2,951.09 |
2,951.09 |
0.0K |
| 13:57 |
2,950.91 |
2,951.03 |
2,950.91 |
2,951.03 |
0.0K |
| 13:58 |
2,951.02 |
2,951.24 |
2,951.02 |
2,951.23 |
0.0K |
| 13:59 |
2,951.21 |
2,951.28 |
2,951.18 |
2,951.28 |
0.0K |
| 14:00 |
2,951.36 |
2,951.36 |
2,951.05 |
2,951.10 |
0.0K |
| 14:01 |
2,951.13 |
2,951.87 |
2,951.07 |
2,951.87 |
0.0K |
| 14:02 |
2,951.84 |
2,951.87 |
2,951.64 |
2,951.87 |
0.0K |
| 14:03 |
2,952.46 |
2,952.46 |
2,952.06 |
2,952.06 |
0.0K |
| 14:04 |
2,951.90 |
2,951.90 |
2,951.66 |
2,951.66 |
0.0K |
| 14:05 |
2,951.64 |
2,951.69 |
2,951.54 |
2,951.69 |
0.0K |
| 14:06 |
2,951.75 |
2,951.98 |
2,951.75 |
2,951.95 |
0.0K |
| 14:07 |
2,951.94 |
2,952.46 |
2,951.94 |
2,952.46 |
0.0K |
| 14:08 |
2,952.13 |
2,952.13 |
2,951.91 |
2,952.01 |
0.0K |
| 14:09 |
2,952.15 |
2,952.15 |
2,952.01 |
2,952.01 |
0.0K |
| 14:10 |
2,952.15 |
2,952.54 |
2,952.07 |
2,952.54 |
0.0K |
| 14:11 |
2,952.37 |
2,952.68 |
2,952.37 |
2,952.45 |
0.0K |
| 14:12 |
2,952.47 |
2,952.85 |
2,952.47 |
2,952.53 |
0.0K |
| 14:13 |
2,952.43 |
2,952.73 |
2,952.43 |
2,952.57 |
0.0K |
| 14:14 |
2,952.58 |
2,952.58 |
2,951.85 |
2,951.85 |
0.0K |
| 14:15 |
2,951.77 |
2,951.77 |
2,951.46 |
2,951.46 |
0.0K |
| 14:16 |
2,951.47 |
2,951.47 |
2,951.23 |
2,951.23 |
0.0K |
| 14:17 |
2,951.30 |
2,951.30 |
2,951.11 |
2,951.11 |
0.0K |
| 14:18 |
2,951.12 |
2,951.27 |
2,951.12 |
2,951.27 |
0.0K |
| 14:19 |
2,951.24 |
2,951.32 |
2,951.15 |
2,951.32 |
0.0K |
| 14:20 |
2,951.38 |
2,951.38 |
2,951.04 |
2,951.04 |
0.0K |
| 14:21 |
2,951.12 |
2,951.12 |
2,950.96 |
2,951.00 |
0.0K |
| 14:22 |
2,950.98 |
2,951.04 |
2,950.98 |
2,950.98 |
0.0K |
| 14:23 |
2,950.93 |
2,950.93 |
2,950.42 |
2,950.42 |
0.0K |
| 14:24 |
2,950.58 |
2,950.91 |
2,950.58 |
2,950.91 |
0.0K |
| 14:25 |
2,951.07 |
2,951.29 |
2,951.07 |
2,951.27 |
0.0K |
| 14:26 |
2,951.46 |
2,951.46 |
2,951.31 |
2,951.42 |
0.0K |
| 14:27 |
2,951.33 |
2,951.37 |
2,951.30 |
2,951.37 |
0.0K |
| 14:28 |
2,951.42 |
2,951.58 |
2,951.42 |
2,951.58 |
0.0K |
| 14:29 |
2,951.60 |
2,951.60 |
2,951.37 |
2,951.60 |
0.0K |
| 14:30 |
2,951.70 |
2,951.70 |
2,951.05 |
2,951.05 |
0.0K |
| 14:31 |
2,950.96 |
2,950.96 |
2,950.63 |
2,950.63 |
0.0K |
| 14:32 |
2,950.58 |
2,950.58 |
2,950.33 |
2,950.33 |
0.0K |
| 14:33 |
2,950.39 |
2,950.39 |
2,950.29 |
2,950.29 |
0.0K |
| 14:34 |
2,950.33 |
2,950.33 |
2,950.16 |
2,950.19 |
0.0K |
| 14:35 |
2,950.35 |
2,950.61 |
2,950.35 |
2,950.36 |
0.0K |
| 14:36 |
2,950.23 |
2,950.23 |
2,950.15 |
2,950.15 |
0.0K |
| 14:37 |
2,950.04 |
2,950.04 |
2,949.55 |
2,949.55 |
0.0K |
| 14:38 |
2,949.58 |
2,949.66 |
2,949.29 |
2,949.29 |
0.0K |
| 14:39 |
2,949.26 |
2,949.26 |
2,948.92 |
2,948.96 |
0.0K |
| 14:40 |
2,948.90 |
2,948.91 |
2,948.36 |
2,948.36 |
0.0K |
| 14:41 |
2,948.36 |
2,948.36 |
2,948.20 |
2,948.27 |
0.0K |
| 14:42 |
2,948.40 |
2,948.43 |
2,948.35 |
2,948.35 |
0.0K |
| 14:43 |
2,948.44 |
2,948.98 |
2,948.31 |
2,948.98 |
0.0K |
| 14:44 |
2,949.34 |
2,950.14 |
2,949.34 |
2,950.14 |
0.0K |
| 14:45 |
2,950.33 |
2,950.71 |
2,950.30 |
2,950.71 |
0.0K |
| 14:46 |
2,950.70 |
2,950.70 |
2,950.04 |
2,950.04 |
0.0K |
| 14:47 |
2,950.08 |
2,950.09 |
2,949.48 |
2,949.48 |
0.0K |
| 14:48 |
2,949.40 |
2,949.40 |
2,949.15 |
2,949.15 |
0.0K |
| 14:49 |
2,949.07 |
2,949.07 |
2,948.71 |
2,948.71 |
0.0K |
| 14:50 |
2,948.65 |
2,949.66 |
2,948.65 |
2,949.47 |
0.0K |
| 14:51 |
2,949.43 |
2,949.47 |
2,949.24 |
2,949.36 |
0.0K |
| 14:52 |
2,949.17 |
2,949.25 |
2,949.10 |
2,949.10 |
0.0K |
| 14:53 |
2,948.99 |
2,948.99 |
2,948.69 |
2,948.69 |
0.0K |
| 14:54 |
2,948.78 |
2,948.95 |
2,948.78 |
2,948.85 |
0.0K |
| 14:55 |
2,948.92 |
2,949.10 |
2,948.92 |
2,949.09 |
0.0K |
| 14:56 |
2,949.13 |
2,949.13 |
2,948.79 |
2,948.79 |
0.0K |
| 14:57 |
2,948.64 |
2,948.64 |
2,948.49 |
2,948.62 |
0.0K |
| 14:58 |
2,948.67 |
2,948.67 |
2,948.48 |
2,948.48 |
0.0K |
| 14:59 |
2,948.63 |
2,948.63 |
2,948.50 |
2,948.63 |
0.0K |
| 15:00 |
2,948.66 |
2,948.71 |
2,948.37 |
2,948.37 |
0.0K |
| 15:01 |
2,948.29 |
2,948.29 |
2,947.67 |
2,947.67 |
0.0K |
| 15:02 |
2,947.45 |
2,947.45 |
2,947.24 |
2,947.33 |
0.0K |
| 15:03 |
2,947.07 |
2,947.11 |
2,946.71 |
2,947.11 |
0.0K |
| 15:04 |
2,946.99 |
2,947.45 |
2,946.99 |
2,947.45 |
0.0K |
| 15:05 |
2,947.33 |
2,947.37 |
2,946.73 |
2,946.73 |
0.0K |
| 15:06 |
2,946.74 |
2,947.80 |
2,946.74 |
2,947.80 |
0.0K |
| 15:07 |
2,947.66 |
2,947.66 |
2,946.68 |
2,946.68 |
0.0K |
| 15:08 |
2,946.66 |
2,946.66 |
2,946.36 |
2,946.36 |
0.0K |
| 15:09 |
2,946.23 |
2,946.29 |
2,946.03 |
2,946.03 |
0.0K |
| 15:10 |
2,945.96 |
2,945.96 |
2,945.18 |
2,945.30 |
0.0K |
| 15:11 |
2,945.37 |
2,945.37 |
2,944.98 |
2,944.98 |
0.0K |
| 15:12 |
2,945.03 |
2,945.03 |
2,944.49 |
2,944.49 |
0.0K |
| 15:13 |
2,944.71 |
2,944.97 |
2,944.68 |
2,944.68 |
0.0K |
| 15:14 |
2,944.57 |
2,945.04 |
2,944.57 |
2,945.04 |
0.0K |
| 15:15 |
2,944.97 |
2,945.49 |
2,944.97 |
2,945.49 |
0.0K |
| 15:16 |
2,945.15 |
2,945.38 |
2,945.15 |
2,945.38 |
0.0K |
| 15:17 |
2,945.07 |
2,945.07 |
2,944.72 |
2,944.72 |
0.0K |
| 15:18 |
2,944.22 |
2,944.33 |
2,944.05 |
2,944.33 |
0.0K |
| 15:19 |
2,943.92 |
2,944.15 |
2,943.92 |
2,943.98 |
0.0K |
| 15:20 |
2,944.10 |
2,944.10 |
2,943.23 |
2,943.23 |
0.0K |
| 15:21 |
2,943.22 |
2,943.22 |
2,942.73 |
2,942.86 |
0.0K |
| 15:22 |
2,942.84 |
2,942.84 |
2,941.57 |
2,941.61 |
0.0K |
| 15:23 |
2,941.80 |
2,942.25 |
2,941.80 |
2,942.25 |
0.0K |
| 15:24 |
2,942.59 |
2,942.64 |
2,942.14 |
2,942.14 |
0.0K |
| 15:25 |
2,941.95 |
2,942.61 |
2,941.95 |
2,942.61 |
0.0K |
| 15:26 |
2,942.79 |
2,942.79 |
2,942.15 |
2,942.15 |
0.0K |
| 15:27 |
2,942.19 |
2,942.54 |
2,942.05 |
2,942.54 |
0.0K |
| 15:28 |
2,942.50 |
2,942.55 |
2,942.12 |
2,942.12 |
0.0K |
| 15:29 |
2,941.96 |
2,941.96 |
2,941.78 |
2,941.95 |
0.0K |
| 15:30 |
2,941.98 |
2,942.28 |
2,941.98 |
2,942.28 |
0.0K |
| 15:31 |
2,942.15 |
2,942.15 |
2,941.76 |
2,942.13 |
0.0K |
| 15:32 |
2,942.17 |
2,942.17 |
2,941.71 |
2,941.87 |
0.0K |
| 15:33 |
2,941.64 |
2,941.89 |
2,941.64 |
2,941.87 |
0.0K |
| 15:34 |
2,941.73 |
2,941.73 |
2,940.82 |
2,940.82 |
0.0K |
| 15:35 |
2,940.44 |
2,940.62 |
2,939.77 |
2,939.77 |
0.0K |
| 15:36 |
2,939.41 |
2,939.41 |
2,939.07 |
2,939.07 |
0.0K |
| 15:37 |
2,938.85 |
2,939.04 |
2,938.85 |
2,938.94 |
0.0K |
| 15:38 |
2,938.93 |
2,939.74 |
2,938.93 |
2,939.74 |
0.0K |
| 15:39 |
2,939.66 |
2,941.19 |
2,939.66 |
2,941.19 |
0.0K |
| 15:40 |
2,941.60 |
2,943.23 |
2,941.60 |
2,943.18 |
0.0K |
| 15:41 |
2,943.67 |
2,943.67 |
2,943.09 |
2,943.65 |
0.0K |
| 15:42 |
2,943.71 |
2,943.71 |
2,943.38 |
2,943.59 |
0.0K |
| 15:43 |
2,943.21 |
2,943.57 |
2,942.85 |
2,943.57 |
0.0K |
| 15:44 |
2,943.63 |
2,943.63 |
2,942.19 |
2,942.19 |
0.0K |
| 15:45 |
2,941.76 |
2,941.96 |
2,941.22 |
2,941.22 |
0.0K |
| 15:46 |
2,941.14 |
2,942.75 |
2,941.14 |
2,942.20 |
0.0K |
| 15:47 |
2,941.98 |
2,942.49 |
2,941.98 |
2,942.49 |
0.0K |
| 15:48 |
2,942.66 |
2,942.68 |
2,942.09 |
2,942.09 |
0.0K |
| 15:49 |
2,942.43 |
2,943.05 |
2,942.43 |
2,943.05 |
0.0K |
| 15:50 |
2,942.97 |
2,943.62 |
2,942.87 |
2,943.62 |
0.0K |
| 15:51 |
2,944.02 |
2,944.02 |
2,943.23 |
2,943.23 |
0.0K |
| 15:52 |
2,943.14 |
2,943.14 |
2,942.14 |
2,942.14 |
0.0K |
| 15:53 |
2,942.88 |
2,943.51 |
2,942.88 |
2,943.51 |
0.0K |
| 15:54 |
2,944.07 |
2,944.07 |
2,943.43 |
2,943.43 |
0.0K |
| 15:55 |
2,944.04 |
2,944.96 |
2,944.04 |
2,944.96 |
0.0K |
| 15:56 |
2,944.60 |
2,944.84 |
2,944.42 |
2,944.42 |
0.0K |
| 15:57 |
2,944.65 |
2,944.89 |
2,944.65 |
2,944.87 |
0.0K |
| 15:58 |
2,945.11 |
2,945.11 |
2,944.42 |
2,944.42 |
0.0K |
| 15:59 |
2,944.58 |
2,944.62 |
2,944.47 |
2,944.61 |
0.0K |
| 16:00 |
2,944.98 |
2,945.04 |
2,944.98 |
2,945.04 |
0.0K |
| 16:01 |
2,945.04 |
2,945.04 |
2,945.03 |
2,945.03 |
0.0K |
| 16:02 |
2,945.17 |
2,945.17 |
2,945.16 |
2,945.16 |
0.0K |
| 16:03 |
2,945.18 |
2,945.18 |
2,945.05 |
2,945.13 |
0.0K |
| 16:04 |
2,945.13 |
2,945.15 |
2,945.08 |
2,945.08 |
0.0K |
| 16:05 |
2,945.08 |
2,945.11 |
2,945.08 |
2,945.11 |
0.0K |
| 16:06 |
2,945.10 |
2,945.10 |
2,945.04 |
2,945.04 |
0.0K |
| 16:07 |
2,945.04 |
2,945.09 |
2,945.04 |
2,945.06 |
0.0K |
| 16:08 |
2,945.08 |
2,945.08 |
2,945.00 |
2,945.04 |
0.0K |
| 16:09 |
2,945.05 |
2,945.06 |
2,945.05 |
2,945.05 |
0.0K |
| 16:10 |
2,945.05 |
2,945.06 |
2,945.05 |
2,945.06 |
0.0K |
| 16:11 |
2,945.06 |
2,945.07 |
2,945.06 |
2,945.07 |
0.0K |
| 16:12 |
2,945.04 |
2,945.04 |
2,944.99 |
2,944.99 |
0.0K |
| 16:13 |
2,945.06 |
2,945.06 |
2,945.01 |
2,945.01 |
0.0K |
| 16:14 |
2,945.01 |
2,945.06 |
2,945.01 |
2,945.06 |
0.0K |
| 16:15 |
2,945.05 |
2,945.05 |
2,945.05 |
2,945.05 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|