| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,934.77 |
2,934.77 |
2,931.73 |
2,931.73 |
0.0K |
| 09:32 |
2,932.54 |
2,933.38 |
2,932.54 |
2,933.13 |
0.0K |
| 09:33 |
2,932.83 |
2,934.61 |
2,932.49 |
2,934.61 |
0.0K |
| 09:34 |
2,935.12 |
2,935.33 |
2,934.98 |
2,934.98 |
0.0K |
| 09:35 |
2,934.35 |
2,934.35 |
2,933.55 |
2,933.55 |
0.0K |
| 09:36 |
2,934.02 |
2,934.67 |
2,933.78 |
2,933.78 |
0.0K |
| 09:37 |
2,933.90 |
2,933.90 |
2,932.28 |
2,932.28 |
0.0K |
| 09:38 |
2,932.00 |
2,932.00 |
2,930.82 |
2,930.82 |
0.0K |
| 09:39 |
2,930.50 |
2,930.50 |
2,929.29 |
2,929.65 |
0.0K |
| 09:40 |
2,930.54 |
2,930.54 |
2,929.46 |
2,929.46 |
0.0K |
| 09:41 |
2,930.25 |
2,931.53 |
2,930.13 |
2,930.66 |
0.0K |
| 09:42 |
2,929.90 |
2,931.55 |
2,929.90 |
2,931.55 |
0.0K |
| 09:43 |
2,931.42 |
2,931.85 |
2,931.14 |
2,931.14 |
0.0K |
| 09:44 |
2,930.70 |
2,930.70 |
2,929.56 |
2,930.63 |
0.0K |
| 09:45 |
2,931.76 |
2,932.62 |
2,931.76 |
2,932.62 |
0.0K |
| 09:46 |
2,932.92 |
2,932.92 |
2,930.63 |
2,930.63 |
0.0K |
| 09:47 |
2,929.48 |
2,929.48 |
2,928.68 |
2,928.68 |
0.0K |
| 09:48 |
2,927.92 |
2,927.92 |
2,926.85 |
2,927.09 |
0.0K |
| 09:49 |
2,927.04 |
2,928.11 |
2,927.04 |
2,928.11 |
0.0K |
| 09:50 |
2,926.99 |
2,926.99 |
2,926.88 |
2,926.88 |
0.0K |
| 09:51 |
2,927.03 |
2,928.24 |
2,927.03 |
2,927.53 |
0.0K |
| 09:52 |
2,927.70 |
2,927.74 |
2,926.71 |
2,926.71 |
0.0K |
| 09:53 |
2,926.77 |
2,926.86 |
2,926.27 |
2,926.86 |
0.0K |
| 09:54 |
2,926.89 |
2,927.36 |
2,926.79 |
2,926.79 |
0.0K |
| 09:55 |
2,926.45 |
2,926.78 |
2,926.32 |
2,926.55 |
0.0K |
| 09:56 |
2,926.64 |
2,927.24 |
2,926.64 |
2,926.95 |
0.0K |
| 09:57 |
2,927.17 |
2,927.93 |
2,927.17 |
2,927.25 |
0.0K |
| 09:58 |
2,927.99 |
2,927.99 |
2,927.53 |
2,927.53 |
0.0K |
| 09:59 |
2,927.66 |
2,927.66 |
2,927.02 |
2,927.36 |
0.0K |
| 10:00 |
2,927.74 |
2,927.74 |
2,923.73 |
2,923.95 |
0.0K |
| 10:01 |
2,922.66 |
2,922.66 |
2,920.93 |
2,920.93 |
0.0K |
| 10:02 |
2,921.07 |
2,921.07 |
2,919.87 |
2,919.87 |
0.0K |
| 10:03 |
2,919.84 |
2,919.84 |
2,919.10 |
2,919.48 |
0.0K |
| 10:04 |
2,919.72 |
2,919.97 |
2,919.28 |
2,919.74 |
0.0K |
| 10:05 |
2,919.56 |
2,920.64 |
2,919.56 |
2,920.64 |
0.0K |
| 10:06 |
2,920.29 |
2,920.29 |
2,918.52 |
2,918.52 |
0.0K |
| 10:07 |
2,918.29 |
2,919.16 |
2,918.29 |
2,918.51 |
0.0K |
| 10:08 |
2,918.32 |
2,918.32 |
2,917.24 |
2,917.24 |
0.0K |
| 10:09 |
2,917.59 |
2,917.97 |
2,917.54 |
2,917.54 |
0.0K |
| 10:10 |
2,917.65 |
2,918.39 |
2,917.65 |
2,917.74 |
0.0K |
| 10:11 |
2,917.63 |
2,917.94 |
2,917.33 |
2,917.33 |
0.0K |
| 10:12 |
2,917.54 |
2,918.44 |
2,917.54 |
2,918.37 |
0.0K |
| 10:13 |
2,917.67 |
2,917.95 |
2,917.44 |
2,917.44 |
0.0K |
| 10:14 |
2,916.62 |
2,917.65 |
2,916.62 |
2,917.65 |
0.0K |
| 10:15 |
2,917.82 |
2,917.99 |
2,917.82 |
2,917.86 |
0.0K |
| 10:16 |
2,917.89 |
2,918.30 |
2,917.89 |
2,918.01 |
0.0K |
| 10:17 |
2,917.77 |
2,919.47 |
2,917.77 |
2,919.47 |
0.0K |
| 10:18 |
2,918.98 |
2,919.95 |
2,918.97 |
2,919.95 |
0.0K |
| 10:19 |
2,920.17 |
2,921.02 |
2,919.99 |
2,919.99 |
0.0K |
| 10:20 |
2,920.25 |
2,920.92 |
2,920.25 |
2,920.80 |
0.0K |
| 10:21 |
2,920.89 |
2,921.95 |
2,920.89 |
2,921.93 |
0.0K |
| 10:22 |
2,921.11 |
2,921.61 |
2,921.11 |
2,921.29 |
0.0K |
| 10:23 |
2,921.03 |
2,922.76 |
2,921.03 |
2,922.45 |
0.0K |
| 10:24 |
2,922.65 |
2,923.06 |
2,922.65 |
2,923.06 |
0.0K |
| 10:25 |
2,923.68 |
2,923.68 |
2,922.76 |
2,922.99 |
0.0K |
| 10:26 |
2,922.46 |
2,923.05 |
2,922.46 |
2,923.05 |
0.0K |
| 10:27 |
2,923.12 |
2,923.81 |
2,923.04 |
2,923.24 |
0.0K |
| 10:28 |
2,923.28 |
2,923.28 |
2,922.63 |
2,922.97 |
0.0K |
| 10:29 |
2,923.34 |
2,925.11 |
2,923.34 |
2,925.11 |
0.0K |
| 10:30 |
2,924.94 |
2,924.94 |
2,923.96 |
2,923.96 |
0.0K |
| 10:31 |
2,923.87 |
2,924.61 |
2,923.87 |
2,924.29 |
0.0K |
| 10:32 |
2,925.24 |
2,925.24 |
2,924.28 |
2,924.28 |
0.0K |
| 10:33 |
2,924.28 |
2,926.14 |
2,924.28 |
2,926.14 |
0.0K |
| 10:34 |
2,926.10 |
2,926.51 |
2,925.92 |
2,925.92 |
0.0K |
| 10:35 |
2,925.81 |
2,925.81 |
2,925.09 |
2,925.16 |
0.0K |
| 10:36 |
2,925.20 |
2,925.45 |
2,924.96 |
2,924.96 |
0.0K |
| 10:37 |
2,925.49 |
2,926.70 |
2,925.49 |
2,926.70 |
0.0K |
| 10:38 |
2,926.86 |
2,927.29 |
2,926.86 |
2,927.07 |
0.0K |
| 10:39 |
2,927.03 |
2,927.64 |
2,926.47 |
2,927.64 |
0.0K |
| 10:40 |
2,927.22 |
2,927.22 |
2,926.18 |
2,926.18 |
0.0K |
| 10:41 |
2,926.24 |
2,926.95 |
2,926.24 |
2,926.95 |
0.0K |
| 10:42 |
2,927.06 |
2,927.06 |
2,925.53 |
2,926.00 |
0.0K |
| 10:43 |
2,925.83 |
2,925.83 |
2,925.32 |
2,925.57 |
0.0K |
| 10:44 |
2,925.75 |
2,925.75 |
2,925.07 |
2,925.07 |
0.0K |
| 10:45 |
2,925.35 |
2,925.62 |
2,925.20 |
2,925.62 |
0.0K |
| 10:46 |
2,925.53 |
2,926.75 |
2,925.53 |
2,926.58 |
0.0K |
| 10:47 |
2,927.01 |
2,928.76 |
2,927.01 |
2,928.76 |
0.0K |
| 10:48 |
2,928.42 |
2,928.61 |
2,928.27 |
2,928.61 |
0.0K |
| 10:49 |
2,928.86 |
2,929.23 |
2,928.43 |
2,928.43 |
0.0K |
| 10:50 |
2,928.40 |
2,928.40 |
2,926.45 |
2,926.45 |
0.0K |
| 10:51 |
2,926.24 |
2,926.24 |
2,925.85 |
2,926.22 |
0.0K |
| 10:52 |
2,925.75 |
2,925.75 |
2,923.96 |
2,923.96 |
0.0K |
| 10:53 |
2,923.64 |
2,923.64 |
2,923.52 |
2,923.52 |
0.0K |
| 10:54 |
2,923.43 |
2,924.53 |
2,923.43 |
2,924.53 |
0.0K |
| 10:55 |
2,924.57 |
2,924.65 |
2,923.89 |
2,923.89 |
0.0K |
| 10:56 |
2,923.31 |
2,924.06 |
2,922.82 |
2,923.69 |
0.0K |
| 10:57 |
2,923.71 |
2,923.80 |
2,922.90 |
2,922.90 |
0.0K |
| 10:58 |
2,922.69 |
2,923.19 |
2,922.53 |
2,923.19 |
0.0K |
| 10:59 |
2,923.32 |
2,923.51 |
2,923.05 |
2,923.05 |
0.0K |
| 11:00 |
2,922.65 |
2,922.65 |
2,921.18 |
2,921.18 |
0.0K |
| 11:01 |
2,921.41 |
2,921.41 |
2,920.87 |
2,921.11 |
0.0K |
| 11:02 |
2,920.81 |
2,921.20 |
2,920.10 |
2,921.20 |
0.0K |
| 11:03 |
2,921.13 |
2,921.58 |
2,920.90 |
2,920.90 |
0.0K |
| 11:04 |
2,920.75 |
2,920.75 |
2,919.95 |
2,919.95 |
0.0K |
| 11:05 |
2,920.10 |
2,920.45 |
2,920.10 |
2,920.37 |
0.0K |
| 11:06 |
2,920.08 |
2,920.61 |
2,920.08 |
2,920.21 |
0.0K |
| 11:07 |
2,919.91 |
2,920.25 |
2,919.91 |
2,920.25 |
0.0K |
| 11:08 |
2,919.29 |
2,920.18 |
2,919.29 |
2,919.83 |
0.0K |
| 11:09 |
2,919.35 |
2,919.88 |
2,919.35 |
2,919.88 |
0.0K |
| 11:10 |
2,920.20 |
2,920.22 |
2,919.87 |
2,919.93 |
0.0K |
| 11:11 |
2,919.84 |
2,919.84 |
2,919.30 |
2,919.51 |
0.0K |
| 11:12 |
2,919.44 |
2,920.25 |
2,919.25 |
2,920.25 |
0.0K |
| 11:13 |
2,919.79 |
2,920.28 |
2,919.79 |
2,920.02 |
0.0K |
| 11:14 |
2,919.61 |
2,919.95 |
2,919.51 |
2,919.95 |
0.0K |
| 11:15 |
2,919.45 |
2,919.58 |
2,919.00 |
2,919.00 |
0.0K |
| 11:16 |
2,919.32 |
2,919.88 |
2,919.14 |
2,919.88 |
0.0K |
| 11:17 |
2,919.71 |
2,920.42 |
2,919.71 |
2,919.93 |
0.0K |
| 11:18 |
2,919.97 |
2,920.13 |
2,919.72 |
2,919.89 |
0.0K |
| 11:19 |
2,919.59 |
2,919.59 |
2,918.46 |
2,918.46 |
0.0K |
| 11:20 |
2,918.60 |
2,919.74 |
2,918.60 |
2,919.74 |
0.0K |
| 11:21 |
2,919.83 |
2,920.38 |
2,919.83 |
2,920.38 |
0.0K |
| 11:22 |
2,920.60 |
2,920.64 |
2,920.20 |
2,920.64 |
0.0K |
| 11:23 |
2,921.19 |
2,921.19 |
2,920.75 |
2,920.77 |
0.0K |
| 11:24 |
2,920.97 |
2,920.97 |
2,920.48 |
2,920.52 |
0.0K |
| 11:25 |
2,920.63 |
2,921.20 |
2,920.63 |
2,921.20 |
0.0K |
| 11:26 |
2,920.98 |
2,921.02 |
2,919.93 |
2,919.93 |
0.0K |
| 11:27 |
2,920.36 |
2,920.36 |
2,918.69 |
2,918.93 |
0.0K |
| 11:28 |
2,919.21 |
2,919.21 |
2,918.60 |
2,918.90 |
0.0K |
| 11:29 |
2,919.19 |
2,919.19 |
2,918.33 |
2,918.57 |
0.0K |
| 11:30 |
2,918.76 |
2,918.76 |
2,917.73 |
2,917.73 |
0.0K |
| 11:31 |
2,918.28 |
2,919.17 |
2,918.00 |
2,919.17 |
0.0K |
| 11:32 |
2,918.81 |
2,918.81 |
2,918.00 |
2,918.00 |
0.0K |
| 11:33 |
2,917.81 |
2,917.97 |
2,917.71 |
2,917.89 |
0.0K |
| 11:34 |
2,918.04 |
2,918.45 |
2,918.03 |
2,918.03 |
0.0K |
| 11:35 |
2,917.89 |
2,918.17 |
2,917.89 |
2,918.17 |
0.0K |
| 11:36 |
2,918.05 |
2,918.05 |
2,917.56 |
2,917.73 |
0.0K |
| 11:37 |
2,918.11 |
2,918.11 |
2,916.52 |
2,916.52 |
0.0K |
| 11:38 |
2,916.69 |
2,916.69 |
2,915.82 |
2,916.06 |
0.0K |
| 11:39 |
2,916.62 |
2,916.94 |
2,916.62 |
2,916.94 |
0.0K |
| 11:40 |
2,916.91 |
2,918.21 |
2,916.91 |
2,918.21 |
0.0K |
| 11:41 |
2,918.15 |
2,919.37 |
2,918.15 |
2,919.37 |
0.0K |
| 11:42 |
2,919.53 |
2,919.89 |
2,919.53 |
2,919.89 |
0.0K |
| 11:43 |
2,920.04 |
2,920.52 |
2,919.74 |
2,920.52 |
0.0K |
| 11:44 |
2,920.47 |
2,921.29 |
2,920.47 |
2,921.29 |
0.0K |
| 11:45 |
2,921.14 |
2,921.81 |
2,921.13 |
2,921.81 |
0.0K |
| 11:46 |
2,921.22 |
2,921.25 |
2,921.00 |
2,921.19 |
0.0K |
| 11:47 |
2,920.66 |
2,920.66 |
2,919.80 |
2,919.81 |
0.0K |
| 11:48 |
2,919.62 |
2,919.62 |
2,919.03 |
2,919.44 |
0.0K |
| 11:49 |
2,919.77 |
2,920.04 |
2,919.74 |
2,919.74 |
0.0K |
| 11:50 |
2,919.53 |
2,920.83 |
2,919.53 |
2,920.56 |
0.0K |
| 11:51 |
2,920.62 |
2,920.62 |
2,920.27 |
2,920.31 |
0.0K |
| 11:52 |
2,920.31 |
2,920.81 |
2,920.16 |
2,920.81 |
0.0K |
| 11:53 |
2,921.31 |
2,921.31 |
2,920.79 |
2,920.92 |
0.0K |
| 11:54 |
2,920.55 |
2,920.94 |
2,920.55 |
2,920.94 |
0.0K |
| 11:55 |
2,920.76 |
2,920.76 |
2,919.20 |
2,919.20 |
0.0K |
| 11:56 |
2,919.21 |
2,919.21 |
2,918.50 |
2,918.87 |
0.0K |
| 11:57 |
2,918.79 |
2,918.79 |
2,918.41 |
2,918.42 |
0.0K |
| 11:58 |
2,918.30 |
2,918.41 |
2,918.06 |
2,918.41 |
0.0K |
| 11:59 |
2,918.35 |
2,918.35 |
2,917.06 |
2,917.06 |
0.0K |
| 12:00 |
2,917.03 |
2,917.10 |
2,916.92 |
2,917.02 |
0.0K |
| 12:01 |
2,917.10 |
2,917.45 |
2,917.10 |
2,917.28 |
0.0K |
| 12:02 |
2,917.51 |
2,917.51 |
2,916.79 |
2,917.26 |
0.0K |
| 12:03 |
2,917.03 |
2,917.03 |
2,916.82 |
2,916.86 |
0.0K |
| 12:04 |
2,916.77 |
2,916.77 |
2,915.67 |
2,915.67 |
0.0K |
| 12:05 |
2,915.81 |
2,916.13 |
2,915.81 |
2,916.13 |
0.0K |
| 12:06 |
2,916.07 |
2,916.27 |
2,916.07 |
2,916.16 |
0.0K |
| 12:07 |
2,916.34 |
2,916.43 |
2,916.31 |
2,916.40 |
0.0K |
| 12:08 |
2,916.47 |
2,916.47 |
2,916.17 |
2,916.24 |
0.0K |
| 12:09 |
2,916.20 |
2,916.20 |
2,915.63 |
2,915.63 |
0.0K |
| 12:10 |
2,916.01 |
2,916.21 |
2,915.94 |
2,915.94 |
0.0K |
| 12:11 |
2,916.14 |
2,916.60 |
2,916.14 |
2,916.17 |
0.0K |
| 12:12 |
2,916.38 |
2,916.46 |
2,916.37 |
2,916.39 |
0.0K |
| 12:13 |
2,916.52 |
2,916.58 |
2,916.36 |
2,916.58 |
0.0K |
| 12:14 |
2,916.50 |
2,916.80 |
2,916.50 |
2,916.79 |
0.0K |
| 12:15 |
2,916.82 |
2,917.37 |
2,916.82 |
2,917.24 |
0.0K |
| 12:16 |
2,916.77 |
2,916.81 |
2,916.53 |
2,916.53 |
0.0K |
| 12:17 |
2,916.78 |
2,916.93 |
2,916.68 |
2,916.91 |
0.0K |
| 12:18 |
2,916.88 |
2,917.87 |
2,916.88 |
2,917.87 |
0.0K |
| 12:19 |
2,917.80 |
2,918.48 |
2,917.80 |
2,918.48 |
0.0K |
| 12:20 |
2,918.50 |
2,918.69 |
2,918.11 |
2,918.11 |
0.0K |
| 12:21 |
2,917.86 |
2,918.48 |
2,917.86 |
2,917.95 |
0.0K |
| 12:22 |
2,918.20 |
2,918.20 |
2,916.76 |
2,916.87 |
0.0K |
| 12:23 |
2,916.94 |
2,916.97 |
2,916.85 |
2,916.97 |
0.0K |
| 12:24 |
2,917.11 |
2,917.21 |
2,917.11 |
2,917.21 |
0.0K |
| 12:25 |
2,917.79 |
2,918.29 |
2,917.79 |
2,918.13 |
0.0K |
| 12:26 |
2,918.45 |
2,919.31 |
2,918.45 |
2,919.31 |
0.0K |
| 12:27 |
2,919.34 |
2,919.34 |
2,918.23 |
2,918.23 |
0.0K |
| 12:28 |
2,918.04 |
2,919.18 |
2,918.04 |
2,919.18 |
0.0K |
| 12:29 |
2,919.31 |
2,920.14 |
2,919.31 |
2,920.14 |
0.0K |
| 12:30 |
2,920.10 |
2,920.14 |
2,919.98 |
2,919.98 |
0.0K |
| 12:31 |
2,920.01 |
2,920.12 |
2,920.01 |
2,920.12 |
0.0K |
| 12:32 |
2,920.01 |
2,920.36 |
2,920.01 |
2,920.17 |
0.0K |
| 12:33 |
2,920.23 |
2,920.46 |
2,920.23 |
2,920.46 |
0.0K |
| 12:34 |
2,920.47 |
2,921.10 |
2,920.47 |
2,921.10 |
0.0K |
| 12:35 |
2,921.09 |
2,921.26 |
2,921.04 |
2,921.26 |
0.0K |
| 12:36 |
2,920.67 |
2,920.67 |
2,920.18 |
2,920.18 |
0.0K |
| 12:37 |
2,920.39 |
2,920.97 |
2,920.31 |
2,920.97 |
0.0K |
| 12:38 |
2,921.50 |
2,921.87 |
2,921.50 |
2,921.72 |
0.0K |
| 12:39 |
2,922.32 |
2,922.45 |
2,922.21 |
2,922.21 |
0.0K |
| 12:40 |
2,922.09 |
2,922.40 |
2,922.09 |
2,922.40 |
0.0K |
| 12:41 |
2,922.71 |
2,923.22 |
2,922.71 |
2,923.22 |
0.0K |
| 12:42 |
2,923.27 |
2,923.42 |
2,923.10 |
2,923.42 |
0.0K |
| 12:43 |
2,923.52 |
2,923.55 |
2,923.16 |
2,923.55 |
0.0K |
| 12:44 |
2,923.51 |
2,923.51 |
2,922.98 |
2,923.04 |
0.0K |
| 12:45 |
2,923.30 |
2,923.30 |
2,922.99 |
2,922.99 |
0.0K |
| 12:46 |
2,922.60 |
2,923.09 |
2,922.34 |
2,923.09 |
0.0K |
| 12:47 |
2,923.01 |
2,923.34 |
2,923.01 |
2,923.34 |
0.0K |
| 12:48 |
2,923.47 |
2,923.97 |
2,923.47 |
2,923.97 |
0.0K |
| 12:49 |
2,924.12 |
2,924.25 |
2,923.78 |
2,923.95 |
0.0K |
| 12:50 |
2,923.81 |
2,923.81 |
2,923.40 |
2,923.40 |
0.0K |
| 12:51 |
2,923.80 |
2,924.01 |
2,923.74 |
2,923.86 |
0.0K |
| 12:52 |
2,923.92 |
2,923.92 |
2,923.38 |
2,923.38 |
0.0K |
| 12:53 |
2,922.99 |
2,923.70 |
2,922.99 |
2,923.66 |
0.0K |
| 12:54 |
2,923.72 |
2,924.09 |
2,923.63 |
2,924.09 |
0.0K |
| 12:55 |
2,924.11 |
2,924.41 |
2,924.05 |
2,924.05 |
0.0K |
| 12:56 |
2,924.01 |
2,924.52 |
2,924.01 |
2,924.52 |
0.0K |
| 12:57 |
2,924.81 |
2,924.81 |
2,924.62 |
2,924.78 |
0.0K |
| 12:58 |
2,925.18 |
2,925.53 |
2,925.18 |
2,925.53 |
0.0K |
| 12:59 |
2,925.22 |
2,925.37 |
2,925.15 |
2,925.26 |
0.0K |
| 13:00 |
2,925.16 |
2,925.16 |
2,924.23 |
2,924.23 |
0.0K |
| 13:01 |
2,923.97 |
2,923.97 |
2,923.50 |
2,923.95 |
0.0K |
| 13:02 |
2,924.30 |
2,924.58 |
2,924.30 |
2,924.35 |
0.0K |
| 13:03 |
2,924.69 |
2,924.94 |
2,924.66 |
2,924.88 |
0.0K |
| 13:04 |
2,924.59 |
2,924.59 |
2,923.92 |
2,923.92 |
0.0K |
| 13:05 |
2,923.90 |
2,924.15 |
2,923.87 |
2,924.15 |
0.0K |
| 13:06 |
2,924.48 |
2,924.74 |
2,924.48 |
2,924.54 |
0.0K |
| 13:07 |
2,924.95 |
2,925.43 |
2,924.95 |
2,925.26 |
0.0K |
| 13:08 |
2,925.45 |
2,926.55 |
2,925.45 |
2,926.55 |
0.0K |
| 13:09 |
2,926.62 |
2,926.71 |
2,926.47 |
2,926.58 |
0.0K |
| 13:10 |
2,926.64 |
2,927.60 |
2,926.64 |
2,927.23 |
0.0K |
| 13:11 |
2,927.36 |
2,927.39 |
2,927.20 |
2,927.39 |
0.0K |
| 13:12 |
2,927.55 |
2,927.60 |
2,927.30 |
2,927.60 |
0.0K |
| 13:13 |
2,927.10 |
2,927.31 |
2,927.10 |
2,927.31 |
0.0K |
| 13:14 |
2,927.41 |
2,927.41 |
2,926.87 |
2,927.13 |
0.0K |
| 13:15 |
2,927.14 |
2,927.15 |
2,927.02 |
2,927.11 |
0.0K |
| 13:16 |
2,926.68 |
2,926.84 |
2,926.24 |
2,926.24 |
0.0K |
| 13:17 |
2,926.20 |
2,926.59 |
2,926.12 |
2,926.59 |
0.0K |
| 13:18 |
2,926.56 |
2,926.91 |
2,926.52 |
2,926.91 |
0.0K |
| 13:19 |
2,927.06 |
2,927.49 |
2,927.06 |
2,927.35 |
0.0K |
| 13:20 |
2,927.25 |
2,927.84 |
2,927.25 |
2,927.84 |
0.0K |
| 13:21 |
2,927.99 |
2,928.06 |
2,927.99 |
2,928.06 |
0.0K |
| 13:22 |
2,927.86 |
2,927.96 |
2,927.86 |
2,927.96 |
0.0K |
| 13:23 |
2,928.12 |
2,929.15 |
2,928.12 |
2,929.15 |
0.0K |
| 13:24 |
2,929.82 |
2,930.64 |
2,929.82 |
2,930.64 |
0.0K |
| 13:25 |
2,930.31 |
2,930.35 |
2,929.88 |
2,929.88 |
0.0K |
| 13:26 |
2,930.37 |
2,930.50 |
2,930.31 |
2,930.31 |
0.0K |
| 13:27 |
2,930.46 |
2,930.78 |
2,930.46 |
2,930.78 |
0.0K |
| 13:28 |
2,931.07 |
2,931.81 |
2,930.86 |
2,930.86 |
0.0K |
| 13:29 |
2,930.95 |
2,930.95 |
2,930.48 |
2,930.48 |
0.0K |
| 13:30 |
2,930.16 |
2,930.33 |
2,929.47 |
2,929.47 |
0.0K |
| 13:31 |
2,929.12 |
2,929.39 |
2,928.73 |
2,929.39 |
0.0K |
| 13:32 |
2,929.54 |
2,929.54 |
2,929.25 |
2,929.25 |
0.0K |
| 13:33 |
2,929.80 |
2,930.28 |
2,929.80 |
2,930.24 |
0.0K |
| 13:34 |
2,930.35 |
2,931.02 |
2,930.35 |
2,931.02 |
0.0K |
| 13:35 |
2,930.93 |
2,930.93 |
2,930.71 |
2,930.71 |
0.0K |
| 13:36 |
2,930.60 |
2,930.93 |
2,930.42 |
2,930.93 |
0.0K |
| 13:37 |
2,930.87 |
2,931.33 |
2,930.87 |
2,931.33 |
0.0K |
| 13:38 |
2,931.77 |
2,931.77 |
2,931.01 |
2,931.08 |
0.0K |
| 13:39 |
2,930.89 |
2,931.37 |
2,930.89 |
2,931.17 |
0.0K |
| 13:40 |
2,931.18 |
2,931.71 |
2,931.18 |
2,931.71 |
0.0K |
| 13:41 |
2,931.71 |
2,931.71 |
2,930.97 |
2,930.97 |
0.0K |
| 13:42 |
2,930.98 |
2,930.98 |
2,930.84 |
2,930.84 |
0.0K |
| 13:43 |
2,930.76 |
2,930.76 |
2,930.16 |
2,930.46 |
0.0K |
| 13:44 |
2,930.61 |
2,930.73 |
2,930.57 |
2,930.57 |
0.0K |
| 13:45 |
2,930.57 |
2,930.85 |
2,930.57 |
2,930.85 |
0.0K |
| 13:46 |
2,931.03 |
2,931.03 |
2,930.69 |
2,930.74 |
0.0K |
| 13:47 |
2,930.33 |
2,930.33 |
2,929.90 |
2,930.11 |
0.0K |
| 13:48 |
2,929.70 |
2,929.92 |
2,929.70 |
2,929.78 |
0.0K |
| 13:49 |
2,929.86 |
2,931.34 |
2,929.86 |
2,931.34 |
0.0K |
| 13:50 |
2,931.79 |
2,931.79 |
2,931.28 |
2,931.47 |
0.0K |
| 13:51 |
2,931.61 |
2,931.98 |
2,931.61 |
2,931.68 |
0.0K |
| 13:52 |
2,931.92 |
2,931.92 |
2,931.49 |
2,931.49 |
0.0K |
| 13:53 |
2,930.53 |
2,931.05 |
2,930.49 |
2,931.05 |
0.0K |
| 13:54 |
2,931.45 |
2,931.95 |
2,931.45 |
2,931.86 |
0.0K |
| 13:55 |
2,931.68 |
2,932.29 |
2,931.68 |
2,932.29 |
0.0K |
| 13:56 |
2,932.23 |
2,932.25 |
2,932.10 |
2,932.25 |
0.0K |
| 13:57 |
2,932.49 |
2,933.54 |
2,932.49 |
2,933.54 |
0.0K |
| 13:58 |
2,933.87 |
2,933.87 |
2,933.11 |
2,933.11 |
0.0K |
| 13:59 |
2,933.31 |
2,933.88 |
2,933.31 |
2,933.88 |
0.0K |
| 14:00 |
2,933.73 |
2,933.73 |
2,933.20 |
2,933.20 |
0.0K |
| 14:01 |
2,932.79 |
2,932.79 |
2,932.04 |
2,932.19 |
0.0K |
| 14:02 |
2,931.93 |
2,931.93 |
2,931.72 |
2,931.72 |
0.0K |
| 14:03 |
2,931.77 |
2,931.77 |
2,931.22 |
2,931.22 |
0.0K |
| 14:04 |
2,931.02 |
2,931.02 |
2,930.62 |
2,930.62 |
0.0K |
| 14:05 |
2,930.49 |
2,930.49 |
2,928.77 |
2,928.77 |
0.0K |
| 14:06 |
2,928.77 |
2,928.90 |
2,928.68 |
2,928.68 |
0.0K |
| 14:07 |
2,928.29 |
2,928.29 |
2,927.74 |
2,927.95 |
0.0K |
| 14:08 |
2,927.83 |
2,927.83 |
2,927.66 |
2,927.81 |
0.0K |
| 14:09 |
2,927.75 |
2,927.78 |
2,926.89 |
2,926.89 |
0.0K |
| 14:10 |
2,926.45 |
2,926.72 |
2,925.99 |
2,926.72 |
0.0K |
| 14:11 |
2,926.93 |
2,927.03 |
2,926.93 |
2,926.96 |
0.0K |
| 14:12 |
2,927.45 |
2,927.45 |
2,927.32 |
2,927.32 |
0.0K |
| 14:13 |
2,927.32 |
2,927.47 |
2,927.32 |
2,927.47 |
0.0K |
| 14:14 |
2,927.11 |
2,927.34 |
2,926.90 |
2,927.13 |
0.0K |
| 14:15 |
2,926.96 |
2,926.96 |
2,926.87 |
2,926.94 |
0.0K |
| 14:16 |
2,927.14 |
2,927.39 |
2,926.70 |
2,927.39 |
0.0K |
| 14:17 |
2,927.44 |
2,927.44 |
2,926.68 |
2,926.68 |
0.0K |
| 14:18 |
2,926.96 |
2,927.44 |
2,926.96 |
2,927.44 |
0.0K |
| 14:19 |
2,927.48 |
2,927.52 |
2,927.39 |
2,927.39 |
0.0K |
| 14:20 |
2,927.53 |
2,927.53 |
2,926.71 |
2,926.71 |
0.0K |
| 14:21 |
2,926.67 |
2,926.67 |
2,926.48 |
2,926.50 |
0.0K |
| 14:22 |
2,925.80 |
2,926.21 |
2,925.76 |
2,926.16 |
0.0K |
| 14:23 |
2,925.79 |
2,926.08 |
2,925.79 |
2,926.08 |
0.0K |
| 14:24 |
2,926.15 |
2,926.47 |
2,926.15 |
2,926.39 |
0.0K |
| 14:25 |
2,926.83 |
2,927.27 |
2,926.83 |
2,927.27 |
0.0K |
| 14:26 |
2,927.27 |
2,928.04 |
2,927.27 |
2,928.04 |
0.0K |
| 14:27 |
2,928.26 |
2,929.04 |
2,928.26 |
2,929.04 |
0.0K |
| 14:28 |
2,929.16 |
2,929.24 |
2,929.08 |
2,929.12 |
0.0K |
| 14:29 |
2,929.03 |
2,929.06 |
2,928.84 |
2,928.96 |
0.0K |
| 14:30 |
2,928.63 |
2,928.63 |
2,927.79 |
2,927.86 |
0.0K |
| 14:31 |
2,927.44 |
2,927.44 |
2,926.43 |
2,926.85 |
0.0K |
| 14:32 |
2,927.14 |
2,927.26 |
2,927.14 |
2,927.17 |
0.0K |
| 14:33 |
2,927.20 |
2,927.22 |
2,926.69 |
2,926.69 |
0.0K |
| 14:34 |
2,926.85 |
2,926.85 |
2,926.51 |
2,926.51 |
0.0K |
| 14:35 |
2,926.22 |
2,926.45 |
2,926.22 |
2,926.23 |
0.0K |
| 14:36 |
2,926.43 |
2,926.43 |
2,925.90 |
2,926.03 |
0.0K |
| 14:37 |
2,926.18 |
2,926.40 |
2,925.62 |
2,925.62 |
0.0K |
| 14:38 |
2,925.81 |
2,925.94 |
2,925.71 |
2,925.94 |
0.0K |
| 14:39 |
2,926.09 |
2,926.88 |
2,926.09 |
2,926.88 |
0.0K |
| 14:40 |
2,926.87 |
2,927.25 |
2,926.63 |
2,927.25 |
0.0K |
| 14:41 |
2,927.16 |
2,927.39 |
2,926.58 |
2,926.58 |
0.0K |
| 14:42 |
2,926.79 |
2,926.79 |
2,926.17 |
2,926.17 |
0.0K |
| 14:43 |
2,925.91 |
2,926.13 |
2,925.71 |
2,926.13 |
0.0K |
| 14:44 |
2,926.25 |
2,926.50 |
2,926.25 |
2,926.31 |
0.0K |
| 14:45 |
2,926.31 |
2,926.60 |
2,926.24 |
2,926.60 |
0.0K |
| 14:46 |
2,926.35 |
2,926.35 |
2,925.81 |
2,925.94 |
0.0K |
| 14:47 |
2,925.94 |
2,926.17 |
2,925.75 |
2,925.75 |
0.0K |
| 14:48 |
2,925.77 |
2,925.77 |
2,925.20 |
2,925.21 |
0.0K |
| 14:49 |
2,925.13 |
2,925.66 |
2,924.84 |
2,924.84 |
0.0K |
| 14:50 |
2,924.50 |
2,925.49 |
2,924.50 |
2,925.49 |
0.0K |
| 14:51 |
2,925.62 |
2,925.75 |
2,925.62 |
2,925.75 |
0.0K |
| 14:52 |
2,925.86 |
2,925.86 |
2,925.43 |
2,925.63 |
0.0K |
| 14:53 |
2,926.02 |
2,926.30 |
2,925.87 |
2,925.87 |
0.0K |
| 14:54 |
2,926.04 |
2,926.44 |
2,926.04 |
2,926.44 |
0.0K |
| 14:55 |
2,926.46 |
2,926.95 |
2,926.37 |
2,926.95 |
0.0K |
| 14:56 |
2,927.03 |
2,927.11 |
2,926.98 |
2,926.98 |
0.0K |
| 14:57 |
2,927.13 |
2,927.63 |
2,927.12 |
2,927.44 |
0.0K |
| 14:58 |
2,927.37 |
2,927.37 |
2,927.05 |
2,927.05 |
0.0K |
| 14:59 |
2,927.00 |
2,927.03 |
2,926.64 |
2,926.64 |
0.0K |
| 15:00 |
2,926.90 |
2,926.90 |
2,925.80 |
2,925.80 |
0.0K |
| 15:01 |
2,925.49 |
2,925.49 |
2,925.21 |
2,925.21 |
0.0K |
| 15:02 |
2,925.35 |
2,925.84 |
2,925.24 |
2,925.84 |
0.0K |
| 15:03 |
2,926.54 |
2,927.04 |
2,926.54 |
2,926.84 |
0.0K |
| 15:04 |
2,927.00 |
2,927.00 |
2,926.58 |
2,926.65 |
0.0K |
| 15:05 |
2,926.45 |
2,926.99 |
2,926.22 |
2,926.99 |
0.0K |
| 15:06 |
2,926.61 |
2,927.52 |
2,926.61 |
2,927.52 |
0.0K |
| 15:07 |
2,927.49 |
2,927.49 |
2,926.86 |
2,926.94 |
0.0K |
| 15:08 |
2,927.08 |
2,927.08 |
2,926.48 |
2,926.56 |
0.0K |
| 15:09 |
2,926.65 |
2,926.65 |
2,925.95 |
2,925.95 |
0.0K |
| 15:10 |
2,925.97 |
2,925.97 |
2,925.63 |
2,925.86 |
0.0K |
| 15:11 |
2,926.11 |
2,926.11 |
2,925.80 |
2,925.81 |
0.0K |
| 15:12 |
2,925.61 |
2,925.61 |
2,924.68 |
2,924.68 |
0.0K |
| 15:13 |
2,924.43 |
2,924.43 |
2,924.17 |
2,924.43 |
0.0K |
| 15:14 |
2,924.06 |
2,924.06 |
2,922.53 |
2,922.53 |
0.0K |
| 15:15 |
2,922.66 |
2,923.15 |
2,922.66 |
2,923.02 |
0.0K |
| 15:16 |
2,923.26 |
2,923.26 |
2,921.85 |
2,921.85 |
0.0K |
| 15:17 |
2,921.40 |
2,921.40 |
2,920.93 |
2,921.23 |
0.0K |
| 15:18 |
2,921.26 |
2,921.26 |
2,921.04 |
2,921.14 |
0.0K |
| 15:19 |
2,921.33 |
2,921.33 |
2,921.06 |
2,921.31 |
0.0K |
| 15:20 |
2,921.16 |
2,921.69 |
2,921.16 |
2,921.58 |
0.0K |
| 15:21 |
2,921.76 |
2,921.76 |
2,920.94 |
2,921.61 |
0.0K |
| 15:22 |
2,921.87 |
2,922.24 |
2,921.87 |
2,922.24 |
0.0K |
| 15:23 |
2,922.31 |
2,922.59 |
2,922.31 |
2,922.32 |
0.0K |
| 15:24 |
2,922.30 |
2,922.32 |
2,921.95 |
2,921.95 |
0.0K |
| 15:25 |
2,921.86 |
2,921.92 |
2,921.70 |
2,921.70 |
0.0K |
| 15:26 |
2,921.73 |
2,921.75 |
2,921.59 |
2,921.59 |
0.0K |
| 15:27 |
2,921.67 |
2,921.67 |
2,920.93 |
2,920.93 |
0.0K |
| 15:28 |
2,921.14 |
2,921.22 |
2,920.99 |
2,921.11 |
0.0K |
| 15:29 |
2,921.06 |
2,921.06 |
2,920.71 |
2,920.93 |
0.0K |
| 15:30 |
2,921.15 |
2,921.29 |
2,921.07 |
2,921.29 |
0.0K |
| 15:31 |
2,921.33 |
2,921.33 |
2,920.64 |
2,920.64 |
0.0K |
| 15:32 |
2,920.49 |
2,920.49 |
2,919.36 |
2,919.36 |
0.0K |
| 15:33 |
2,919.41 |
2,919.95 |
2,919.41 |
2,919.47 |
0.0K |
| 15:34 |
2,919.56 |
2,920.04 |
2,919.56 |
2,919.89 |
0.0K |
| 15:35 |
2,920.13 |
2,921.04 |
2,920.13 |
2,921.04 |
0.0K |
| 15:36 |
2,920.86 |
2,921.16 |
2,920.75 |
2,920.88 |
0.0K |
| 15:37 |
2,920.75 |
2,921.09 |
2,920.65 |
2,920.90 |
0.0K |
| 15:38 |
2,921.70 |
2,923.09 |
2,921.70 |
2,923.09 |
0.0K |
| 15:39 |
2,923.28 |
2,923.28 |
2,922.03 |
2,922.03 |
0.0K |
| 15:40 |
2,921.68 |
2,921.68 |
2,921.28 |
2,921.59 |
0.0K |
| 15:41 |
2,921.41 |
2,921.48 |
2,920.98 |
2,920.98 |
0.0K |
| 15:42 |
2,920.87 |
2,921.04 |
2,920.24 |
2,921.04 |
0.0K |
| 15:43 |
2,921.26 |
2,922.54 |
2,921.26 |
2,922.54 |
0.0K |
| 15:44 |
2,922.24 |
2,922.24 |
2,921.20 |
2,921.20 |
0.0K |
| 15:45 |
2,921.12 |
2,921.12 |
2,920.30 |
2,920.30 |
0.0K |
| 15:46 |
2,920.79 |
2,920.79 |
2,920.19 |
2,920.49 |
0.0K |
| 15:47 |
2,920.54 |
2,920.61 |
2,920.46 |
2,920.59 |
0.0K |
| 15:48 |
2,920.74 |
2,920.74 |
2,920.06 |
2,920.17 |
0.0K |
| 15:49 |
2,920.15 |
2,920.94 |
2,920.15 |
2,920.77 |
0.0K |
| 15:50 |
2,920.27 |
2,920.55 |
2,919.79 |
2,920.55 |
0.0K |
| 15:51 |
2,921.29 |
2,921.29 |
2,920.71 |
2,920.71 |
0.0K |
| 15:52 |
2,920.45 |
2,921.37 |
2,920.45 |
2,921.37 |
0.0K |
| 15:53 |
2,922.29 |
2,922.29 |
2,921.41 |
2,921.54 |
0.0K |
| 15:54 |
2,921.76 |
2,922.35 |
2,921.76 |
2,921.94 |
0.0K |
| 15:55 |
2,922.49 |
2,922.49 |
2,921.04 |
2,921.59 |
0.0K |
| 15:56 |
2,921.98 |
2,922.09 |
2,921.71 |
2,922.09 |
0.0K |
| 15:57 |
2,922.33 |
2,922.74 |
2,922.33 |
2,922.54 |
0.0K |
| 15:58 |
2,922.75 |
2,922.75 |
2,922.53 |
2,922.73 |
0.0K |
| 15:59 |
2,922.39 |
2,922.60 |
2,921.61 |
2,921.61 |
0.0K |
| 16:00 |
2,921.43 |
2,921.57 |
2,921.43 |
2,921.57 |
0.0K |
| 16:01 |
2,921.57 |
2,921.62 |
2,921.55 |
2,921.55 |
0.0K |
| 16:02 |
2,921.55 |
2,921.55 |
2,921.44 |
2,921.44 |
0.0K |
| 16:03 |
2,921.49 |
2,921.52 |
2,921.49 |
2,921.50 |
0.0K |
| 16:04 |
2,921.51 |
2,921.51 |
2,921.49 |
2,921.51 |
0.0K |
| 16:05 |
2,921.51 |
2,921.51 |
2,921.41 |
2,921.41 |
0.0K |
| 16:06 |
2,921.41 |
2,921.41 |
2,921.40 |
2,921.40 |
0.0K |
| 16:07 |
2,921.29 |
2,921.29 |
2,921.19 |
2,921.19 |
0.0K |
| 16:08 |
2,921.20 |
2,921.21 |
2,921.20 |
2,921.20 |
0.0K |
| 16:09 |
2,921.17 |
2,921.25 |
2,921.17 |
2,921.24 |
0.0K |
| 16:10 |
2,921.21 |
2,921.26 |
2,921.21 |
2,921.24 |
0.0K |
| 16:11 |
2,921.25 |
2,921.25 |
2,921.19 |
2,921.22 |
0.0K |
| 16:12 |
2,921.20 |
2,921.22 |
2,921.19 |
2,921.21 |
0.0K |
| 16:13 |
2,921.20 |
2,921.21 |
2,921.20 |
2,921.21 |
0.0K |
| 16:14 |
2,921.20 |
2,921.20 |
2,921.16 |
2,921.16 |
0.0K |
| 16:15 |
2,921.24 |
2,921.24 |
2,921.24 |
2,921.24 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|