| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,906.31 |
2,906.32 |
2,905.48 |
2,906.32 |
0.0K |
| 09:32 |
2,906.07 |
2,907.00 |
2,906.07 |
2,907.00 |
0.0K |
| 09:33 |
2,906.62 |
2,907.08 |
2,906.35 |
2,907.08 |
0.0K |
| 09:34 |
2,907.01 |
2,907.64 |
2,907.01 |
2,907.64 |
0.0K |
| 09:35 |
2,907.96 |
2,908.35 |
2,907.72 |
2,907.92 |
0.0K |
| 09:36 |
2,908.01 |
2,908.01 |
2,907.70 |
2,907.83 |
0.0K |
| 09:37 |
2,906.70 |
2,906.70 |
2,905.72 |
2,905.72 |
0.0K |
| 09:38 |
2,905.75 |
2,905.87 |
2,905.52 |
2,905.87 |
0.0K |
| 09:39 |
2,905.79 |
2,906.83 |
2,905.79 |
2,906.83 |
0.0K |
| 09:40 |
2,906.01 |
2,906.25 |
2,905.83 |
2,906.25 |
0.0K |
| 09:41 |
2,905.75 |
2,906.05 |
2,905.57 |
2,906.05 |
0.0K |
| 09:42 |
2,905.97 |
2,905.97 |
2,905.56 |
2,905.73 |
0.0K |
| 09:43 |
2,905.74 |
2,908.79 |
2,905.74 |
2,908.79 |
0.0K |
| 09:44 |
2,909.54 |
2,909.76 |
2,909.38 |
2,909.71 |
0.0K |
| 09:45 |
2,909.96 |
2,909.96 |
2,909.01 |
2,909.01 |
0.0K |
| 09:46 |
2,908.38 |
2,908.38 |
2,908.03 |
2,908.37 |
0.0K |
| 09:47 |
2,908.51 |
2,908.69 |
2,908.42 |
2,908.69 |
0.0K |
| 09:48 |
2,908.62 |
2,909.60 |
2,908.62 |
2,909.60 |
0.0K |
| 09:49 |
2,908.96 |
2,909.87 |
2,908.96 |
2,909.14 |
0.0K |
| 09:50 |
2,908.66 |
2,908.99 |
2,908.66 |
2,908.86 |
0.0K |
| 09:51 |
2,909.04 |
2,909.42 |
2,909.04 |
2,909.20 |
0.0K |
| 09:52 |
2,909.51 |
2,909.61 |
2,909.32 |
2,909.32 |
0.0K |
| 09:53 |
2,909.64 |
2,910.39 |
2,909.57 |
2,910.17 |
0.0K |
| 09:54 |
2,910.70 |
2,912.76 |
2,910.70 |
2,912.36 |
0.0K |
| 09:55 |
2,911.96 |
2,912.28 |
2,911.70 |
2,912.28 |
0.0K |
| 09:56 |
2,912.57 |
2,913.82 |
2,912.57 |
2,913.82 |
0.0K |
| 09:57 |
2,914.00 |
2,914.00 |
2,913.33 |
2,913.35 |
0.0K |
| 09:58 |
2,913.20 |
2,913.67 |
2,913.20 |
2,913.67 |
0.0K |
| 09:59 |
2,913.47 |
2,913.47 |
2,912.95 |
2,913.25 |
0.0K |
| 10:00 |
2,913.31 |
2,913.31 |
2,911.86 |
2,911.86 |
0.0K |
| 10:01 |
2,912.33 |
2,912.33 |
2,911.18 |
2,911.18 |
0.0K |
| 10:02 |
2,911.43 |
2,911.69 |
2,911.19 |
2,911.69 |
0.0K |
| 10:03 |
2,911.94 |
2,911.97 |
2,911.63 |
2,911.72 |
0.0K |
| 10:04 |
2,911.94 |
2,912.89 |
2,911.94 |
2,912.89 |
0.0K |
| 10:05 |
2,912.12 |
2,913.12 |
2,912.12 |
2,913.12 |
0.0K |
| 10:06 |
2,913.37 |
2,914.08 |
2,913.37 |
2,914.08 |
0.0K |
| 10:07 |
2,914.80 |
2,915.20 |
2,914.42 |
2,914.42 |
0.0K |
| 10:08 |
2,914.34 |
2,914.34 |
2,914.00 |
2,914.04 |
0.0K |
| 10:09 |
2,913.98 |
2,913.98 |
2,912.56 |
2,912.56 |
0.0K |
| 10:10 |
2,912.32 |
2,912.32 |
2,911.94 |
2,911.99 |
0.0K |
| 10:11 |
2,911.61 |
2,911.61 |
2,910.87 |
2,911.40 |
0.0K |
| 10:12 |
2,911.22 |
2,911.22 |
2,910.89 |
2,910.99 |
0.0K |
| 10:13 |
2,910.97 |
2,911.00 |
2,910.92 |
2,910.92 |
0.0K |
| 10:14 |
2,910.89 |
2,910.89 |
2,910.64 |
2,910.64 |
0.0K |
| 10:15 |
2,910.43 |
2,910.88 |
2,910.38 |
2,910.38 |
0.0K |
| 10:16 |
2,909.17 |
2,910.72 |
2,909.17 |
2,910.72 |
0.0K |
| 10:17 |
2,910.79 |
2,911.06 |
2,910.77 |
2,911.06 |
0.0K |
| 10:18 |
2,911.54 |
2,911.81 |
2,911.51 |
2,911.51 |
0.0K |
| 10:19 |
2,912.41 |
2,912.41 |
2,912.31 |
2,912.35 |
0.0K |
| 10:20 |
2,912.49 |
2,913.35 |
2,912.49 |
2,913.35 |
0.0K |
| 10:21 |
2,913.09 |
2,913.09 |
2,912.31 |
2,912.31 |
0.0K |
| 10:22 |
2,912.55 |
2,912.55 |
2,911.46 |
2,911.46 |
0.0K |
| 10:23 |
2,911.20 |
2,911.20 |
2,910.70 |
2,910.70 |
0.0K |
| 10:24 |
2,910.48 |
2,910.48 |
2,909.34 |
2,909.34 |
0.0K |
| 10:25 |
2,909.84 |
2,909.84 |
2,908.68 |
2,908.68 |
0.0K |
| 10:26 |
2,908.78 |
2,909.27 |
2,908.78 |
2,908.92 |
0.0K |
| 10:27 |
2,908.27 |
2,908.60 |
2,908.12 |
2,908.52 |
0.0K |
| 10:28 |
2,908.63 |
2,908.63 |
2,908.35 |
2,908.35 |
0.0K |
| 10:29 |
2,908.11 |
2,908.11 |
2,907.59 |
2,907.66 |
0.0K |
| 10:30 |
2,907.62 |
2,908.49 |
2,907.62 |
2,908.49 |
0.0K |
| 10:31 |
2,909.48 |
2,911.10 |
2,909.48 |
2,911.10 |
0.0K |
| 10:32 |
2,910.66 |
2,910.66 |
2,910.11 |
2,910.33 |
0.0K |
| 10:33 |
2,909.93 |
2,910.74 |
2,909.72 |
2,910.74 |
0.0K |
| 10:34 |
2,910.69 |
2,910.69 |
2,910.20 |
2,910.20 |
0.0K |
| 10:35 |
2,909.96 |
2,910.23 |
2,909.96 |
2,910.23 |
0.0K |
| 10:36 |
2,910.43 |
2,911.90 |
2,910.43 |
2,911.90 |
0.0K |
| 10:37 |
2,911.97 |
2,912.75 |
2,911.97 |
2,912.75 |
0.0K |
| 10:38 |
2,912.62 |
2,912.94 |
2,912.62 |
2,912.78 |
0.0K |
| 10:39 |
2,913.15 |
2,914.63 |
2,913.15 |
2,914.63 |
0.0K |
| 10:40 |
2,914.67 |
2,914.99 |
2,913.60 |
2,913.60 |
0.0K |
| 10:41 |
2,913.76 |
2,913.81 |
2,913.49 |
2,913.55 |
0.0K |
| 10:42 |
2,914.13 |
2,914.70 |
2,914.13 |
2,914.70 |
0.0K |
| 10:43 |
2,915.35 |
2,915.35 |
2,915.13 |
2,915.18 |
0.0K |
| 10:44 |
2,915.13 |
2,916.52 |
2,915.13 |
2,916.52 |
0.0K |
| 10:45 |
2,916.13 |
2,917.04 |
2,916.13 |
2,916.84 |
0.0K |
| 10:46 |
2,916.72 |
2,916.74 |
2,916.13 |
2,916.74 |
0.0K |
| 10:47 |
2,916.90 |
2,917.25 |
2,916.37 |
2,916.58 |
0.0K |
| 10:48 |
2,916.54 |
2,916.90 |
2,916.31 |
2,916.90 |
0.0K |
| 10:49 |
2,917.12 |
2,917.12 |
2,916.71 |
2,916.71 |
0.0K |
| 10:50 |
2,917.26 |
2,917.26 |
2,916.45 |
2,916.45 |
0.0K |
| 10:51 |
2,916.57 |
2,916.57 |
2,916.09 |
2,916.09 |
0.0K |
| 10:52 |
2,916.37 |
2,916.37 |
2,914.79 |
2,915.00 |
0.0K |
| 10:53 |
2,914.85 |
2,914.85 |
2,914.28 |
2,914.53 |
0.0K |
| 10:54 |
2,914.56 |
2,914.56 |
2,914.29 |
2,914.43 |
0.0K |
| 10:55 |
2,914.44 |
2,914.82 |
2,914.44 |
2,914.82 |
0.0K |
| 10:56 |
2,914.43 |
2,914.43 |
2,914.14 |
2,914.27 |
0.0K |
| 10:57 |
2,914.36 |
2,914.36 |
2,914.24 |
2,914.28 |
0.0K |
| 10:58 |
2,914.04 |
2,914.04 |
2,913.54 |
2,913.54 |
0.0K |
| 10:59 |
2,913.28 |
2,913.55 |
2,913.15 |
2,913.55 |
0.0K |
| 11:00 |
2,913.66 |
2,914.12 |
2,913.48 |
2,913.48 |
0.0K |
| 11:01 |
2,913.06 |
2,913.85 |
2,913.06 |
2,913.45 |
0.0K |
| 11:02 |
2,913.38 |
2,913.79 |
2,913.15 |
2,913.15 |
0.0K |
| 11:03 |
2,912.88 |
2,913.59 |
2,912.88 |
2,913.10 |
0.0K |
| 11:04 |
2,912.97 |
2,912.97 |
2,912.45 |
2,912.45 |
0.0K |
| 11:05 |
2,912.40 |
2,912.49 |
2,912.35 |
2,912.49 |
0.0K |
| 11:06 |
2,912.03 |
2,912.03 |
2,911.00 |
2,911.19 |
0.0K |
| 11:07 |
2,911.24 |
2,911.35 |
2,910.92 |
2,911.35 |
0.0K |
| 11:08 |
2,911.64 |
2,912.07 |
2,911.64 |
2,911.75 |
0.0K |
| 11:09 |
2,911.81 |
2,911.81 |
2,911.32 |
2,911.32 |
0.0K |
| 11:10 |
2,911.22 |
2,912.07 |
2,911.22 |
2,911.86 |
0.0K |
| 11:11 |
2,911.93 |
2,911.93 |
2,911.64 |
2,911.64 |
0.0K |
| 11:12 |
2,911.74 |
2,911.98 |
2,911.42 |
2,911.42 |
0.0K |
| 11:13 |
2,911.77 |
2,911.77 |
2,910.76 |
2,910.76 |
0.0K |
| 11:14 |
2,910.83 |
2,911.46 |
2,910.83 |
2,911.46 |
0.0K |
| 11:15 |
2,911.51 |
2,911.88 |
2,911.51 |
2,911.85 |
0.0K |
| 11:16 |
2,912.04 |
2,912.04 |
2,911.62 |
2,911.62 |
0.0K |
| 11:17 |
2,911.75 |
2,911.98 |
2,911.27 |
2,911.27 |
0.0K |
| 11:18 |
2,910.98 |
2,911.60 |
2,910.98 |
2,911.60 |
0.0K |
| 11:19 |
2,911.66 |
2,911.79 |
2,911.61 |
2,911.79 |
0.0K |
| 11:20 |
2,911.67 |
2,911.73 |
2,911.43 |
2,911.73 |
0.0K |
| 11:21 |
2,911.63 |
2,911.63 |
2,910.97 |
2,911.21 |
0.0K |
| 11:22 |
2,911.41 |
2,912.28 |
2,911.41 |
2,912.28 |
0.0K |
| 11:23 |
2,912.58 |
2,912.90 |
2,912.58 |
2,912.90 |
0.0K |
| 11:24 |
2,912.88 |
2,913.01 |
2,911.76 |
2,911.76 |
0.0K |
| 11:25 |
2,911.64 |
2,912.38 |
2,911.64 |
2,912.38 |
0.0K |
| 11:26 |
2,912.50 |
2,912.56 |
2,912.11 |
2,912.11 |
0.0K |
| 11:27 |
2,911.98 |
2,912.29 |
2,911.98 |
2,912.29 |
0.0K |
| 11:28 |
2,912.03 |
2,912.04 |
2,911.79 |
2,911.79 |
0.0K |
| 11:29 |
2,911.84 |
2,912.03 |
2,911.79 |
2,912.03 |
0.0K |
| 11:30 |
2,911.40 |
2,911.89 |
2,911.19 |
2,911.89 |
0.0K |
| 11:31 |
2,911.71 |
2,911.74 |
2,911.65 |
2,911.65 |
0.0K |
| 11:32 |
2,911.56 |
2,911.69 |
2,911.48 |
2,911.59 |
0.0K |
| 11:33 |
2,911.54 |
2,912.03 |
2,911.54 |
2,911.67 |
0.0K |
| 11:34 |
2,911.73 |
2,912.46 |
2,911.73 |
2,912.43 |
0.0K |
| 11:35 |
2,912.33 |
2,913.92 |
2,912.33 |
2,913.92 |
0.0K |
| 11:36 |
2,914.03 |
2,914.03 |
2,913.67 |
2,913.76 |
0.0K |
| 11:37 |
2,912.99 |
2,912.99 |
2,911.70 |
2,911.74 |
0.0K |
| 11:38 |
2,911.65 |
2,911.69 |
2,911.54 |
2,911.65 |
0.0K |
| 11:39 |
2,911.50 |
2,911.50 |
2,910.72 |
2,910.72 |
0.0K |
| 11:40 |
2,910.87 |
2,912.14 |
2,910.87 |
2,912.14 |
0.0K |
| 11:41 |
2,911.97 |
2,913.57 |
2,911.97 |
2,913.57 |
0.0K |
| 11:42 |
2,913.54 |
2,913.54 |
2,913.33 |
2,913.33 |
0.0K |
| 11:43 |
2,913.15 |
2,914.67 |
2,913.15 |
2,914.26 |
0.0K |
| 11:44 |
2,914.34 |
2,915.08 |
2,914.34 |
2,915.08 |
0.0K |
| 11:45 |
2,914.64 |
2,914.64 |
2,914.03 |
2,914.03 |
0.0K |
| 11:46 |
2,914.04 |
2,914.15 |
2,913.91 |
2,913.92 |
0.0K |
| 11:47 |
2,913.90 |
2,914.24 |
2,913.90 |
2,914.15 |
0.0K |
| 11:48 |
2,913.88 |
2,913.88 |
2,913.46 |
2,913.46 |
0.0K |
| 11:49 |
2,913.30 |
2,913.73 |
2,913.12 |
2,913.73 |
0.0K |
| 11:50 |
2,913.57 |
2,913.62 |
2,913.18 |
2,913.18 |
0.0K |
| 11:51 |
2,912.72 |
2,912.93 |
2,912.43 |
2,912.67 |
0.0K |
| 11:52 |
2,912.55 |
2,912.66 |
2,912.33 |
2,912.33 |
0.0K |
| 11:53 |
2,912.45 |
2,912.45 |
2,912.13 |
2,912.27 |
0.0K |
| 11:54 |
2,912.04 |
2,912.04 |
2,911.38 |
2,911.38 |
0.0K |
| 11:55 |
2,911.15 |
2,911.15 |
2,910.24 |
2,910.24 |
0.0K |
| 11:56 |
2,909.97 |
2,909.97 |
2,909.58 |
2,909.58 |
0.0K |
| 11:57 |
2,909.57 |
2,909.57 |
2,909.49 |
2,909.55 |
0.0K |
| 11:58 |
2,909.44 |
2,909.44 |
2,908.26 |
2,908.26 |
0.0K |
| 11:59 |
2,908.56 |
2,908.69 |
2,908.33 |
2,908.47 |
0.0K |
| 12:00 |
2,908.46 |
2,908.46 |
2,908.10 |
2,908.10 |
0.0K |
| 12:01 |
2,907.89 |
2,908.00 |
2,907.65 |
2,907.65 |
0.0K |
| 12:02 |
2,907.71 |
2,908.78 |
2,907.71 |
2,908.78 |
0.0K |
| 12:03 |
2,909.20 |
2,909.56 |
2,909.20 |
2,909.56 |
0.0K |
| 12:04 |
2,910.02 |
2,910.35 |
2,909.74 |
2,909.74 |
0.0K |
| 12:05 |
2,909.49 |
2,909.66 |
2,909.36 |
2,909.66 |
0.0K |
| 12:06 |
2,909.56 |
2,909.65 |
2,909.09 |
2,909.09 |
0.0K |
| 12:07 |
2,909.17 |
2,911.38 |
2,909.17 |
2,911.38 |
0.0K |
| 12:08 |
2,911.37 |
2,911.72 |
2,911.25 |
2,911.25 |
0.0K |
| 12:09 |
2,911.04 |
2,912.25 |
2,911.04 |
2,912.25 |
0.0K |
| 12:10 |
2,912.27 |
2,912.56 |
2,912.27 |
2,912.56 |
0.0K |
| 12:11 |
2,912.58 |
2,912.78 |
2,912.58 |
2,912.77 |
0.0K |
| 12:12 |
2,912.85 |
2,913.08 |
2,912.80 |
2,913.08 |
0.0K |
| 12:13 |
2,912.89 |
2,913.02 |
2,912.88 |
2,912.88 |
0.0K |
| 12:14 |
2,912.70 |
2,913.43 |
2,912.70 |
2,913.43 |
0.0K |
| 12:15 |
2,913.61 |
2,913.99 |
2,913.40 |
2,913.99 |
0.0K |
| 12:16 |
2,914.17 |
2,914.17 |
2,913.70 |
2,913.71 |
0.0K |
| 12:17 |
2,914.59 |
2,914.59 |
2,914.18 |
2,914.18 |
0.0K |
| 12:18 |
2,914.18 |
2,914.27 |
2,914.08 |
2,914.18 |
0.0K |
| 12:19 |
2,914.34 |
2,915.40 |
2,914.34 |
2,915.40 |
0.0K |
| 12:20 |
2,915.27 |
2,915.31 |
2,914.86 |
2,915.31 |
0.0K |
| 12:21 |
2,915.36 |
2,915.38 |
2,915.14 |
2,915.38 |
0.0K |
| 12:22 |
2,915.40 |
2,915.91 |
2,915.40 |
2,915.91 |
0.0K |
| 12:23 |
2,915.87 |
2,916.08 |
2,915.60 |
2,915.60 |
0.0K |
| 12:24 |
2,915.72 |
2,916.24 |
2,915.72 |
2,916.11 |
0.0K |
| 12:25 |
2,915.81 |
2,916.22 |
2,915.81 |
2,916.01 |
0.0K |
| 12:26 |
2,916.07 |
2,916.43 |
2,915.94 |
2,916.43 |
0.0K |
| 12:27 |
2,916.18 |
2,916.50 |
2,916.18 |
2,916.50 |
0.0K |
| 12:28 |
2,916.47 |
2,916.47 |
2,916.17 |
2,916.17 |
0.0K |
| 12:29 |
2,916.02 |
2,916.02 |
2,915.92 |
2,915.92 |
0.0K |
| 12:30 |
2,915.77 |
2,915.77 |
2,914.68 |
2,914.85 |
0.0K |
| 12:31 |
2,914.98 |
2,915.89 |
2,914.98 |
2,915.79 |
0.0K |
| 12:32 |
2,915.70 |
2,915.73 |
2,915.58 |
2,915.65 |
0.0K |
| 12:33 |
2,915.58 |
2,916.15 |
2,915.58 |
2,916.15 |
0.0K |
| 12:34 |
2,916.10 |
2,916.11 |
2,915.80 |
2,915.80 |
0.0K |
| 12:35 |
2,916.23 |
2,916.23 |
2,915.62 |
2,915.75 |
0.0K |
| 12:36 |
2,915.62 |
2,916.09 |
2,915.62 |
2,916.09 |
0.0K |
| 12:37 |
2,916.00 |
2,916.15 |
2,915.78 |
2,916.15 |
0.0K |
| 12:38 |
2,916.13 |
2,916.13 |
2,915.39 |
2,915.39 |
0.0K |
| 12:39 |
2,914.75 |
2,914.75 |
2,914.48 |
2,914.48 |
0.0K |
| 12:40 |
2,914.42 |
2,914.42 |
2,914.04 |
2,914.28 |
0.0K |
| 12:41 |
2,914.37 |
2,914.77 |
2,914.37 |
2,914.77 |
0.0K |
| 12:42 |
2,914.68 |
2,914.96 |
2,914.68 |
2,914.96 |
0.0K |
| 12:43 |
2,914.82 |
2,914.82 |
2,914.54 |
2,914.54 |
0.0K |
| 12:44 |
2,914.38 |
2,914.38 |
2,914.21 |
2,914.35 |
0.0K |
| 12:45 |
2,914.34 |
2,915.43 |
2,914.26 |
2,915.43 |
0.0K |
| 12:46 |
2,915.54 |
2,915.54 |
2,915.29 |
2,915.50 |
0.0K |
| 12:47 |
2,915.44 |
2,915.89 |
2,915.44 |
2,915.89 |
0.0K |
| 12:48 |
2,915.87 |
2,916.22 |
2,915.86 |
2,915.86 |
0.0K |
| 12:49 |
2,915.84 |
2,915.84 |
2,915.29 |
2,915.55 |
0.0K |
| 12:50 |
2,915.67 |
2,915.89 |
2,915.62 |
2,915.89 |
0.0K |
| 12:51 |
2,916.05 |
2,916.39 |
2,915.82 |
2,916.39 |
0.0K |
| 12:52 |
2,916.37 |
2,916.92 |
2,916.37 |
2,916.46 |
0.0K |
| 12:53 |
2,916.38 |
2,916.39 |
2,916.10 |
2,916.10 |
0.0K |
| 12:54 |
2,916.07 |
2,916.07 |
2,915.90 |
2,916.05 |
0.0K |
| 12:55 |
2,916.19 |
2,916.68 |
2,916.19 |
2,916.68 |
0.0K |
| 12:56 |
2,916.63 |
2,916.88 |
2,916.41 |
2,916.88 |
0.0K |
| 12:57 |
2,916.97 |
2,917.92 |
2,916.96 |
2,917.92 |
0.0K |
| 12:58 |
2,917.95 |
2,918.98 |
2,917.95 |
2,918.98 |
0.0K |
| 12:59 |
2,919.05 |
2,919.68 |
2,919.05 |
2,919.68 |
0.0K |
| 13:00 |
2,919.60 |
2,919.60 |
2,919.06 |
2,919.06 |
0.0K |
| 13:01 |
2,918.95 |
2,919.51 |
2,918.95 |
2,919.35 |
0.0K |
| 13:02 |
2,919.52 |
2,919.52 |
2,918.84 |
2,918.84 |
0.0K |
| 13:03 |
2,918.77 |
2,919.57 |
2,918.77 |
2,919.57 |
0.0K |
| 13:04 |
2,919.74 |
2,919.74 |
2,919.11 |
2,919.11 |
0.0K |
| 13:05 |
2,919.13 |
2,919.13 |
2,918.97 |
2,918.97 |
0.0K |
| 13:06 |
2,918.40 |
2,918.83 |
2,918.40 |
2,918.83 |
0.0K |
| 13:07 |
2,918.92 |
2,919.30 |
2,918.92 |
2,919.20 |
0.0K |
| 13:08 |
2,919.59 |
2,919.95 |
2,919.59 |
2,919.95 |
0.0K |
| 13:09 |
2,919.98 |
2,919.98 |
2,919.31 |
2,919.31 |
0.0K |
| 13:10 |
2,919.26 |
2,919.87 |
2,919.26 |
2,919.87 |
0.0K |
| 13:11 |
2,920.21 |
2,920.21 |
2,919.86 |
2,919.86 |
0.0K |
| 13:12 |
2,919.88 |
2,919.88 |
2,919.53 |
2,919.63 |
0.0K |
| 13:13 |
2,919.88 |
2,920.01 |
2,919.88 |
2,920.01 |
0.0K |
| 13:14 |
2,919.73 |
2,919.78 |
2,919.69 |
2,919.69 |
0.0K |
| 13:15 |
2,919.82 |
2,919.82 |
2,919.51 |
2,919.63 |
0.0K |
| 13:16 |
2,919.79 |
2,920.02 |
2,919.79 |
2,920.01 |
0.0K |
| 13:17 |
2,920.01 |
2,920.01 |
2,919.38 |
2,919.54 |
0.0K |
| 13:18 |
2,919.23 |
2,919.23 |
2,918.94 |
2,918.94 |
0.0K |
| 13:19 |
2,918.65 |
2,918.65 |
2,918.38 |
2,918.40 |
0.0K |
| 13:20 |
2,918.54 |
2,918.54 |
2,918.44 |
2,918.50 |
0.0K |
| 13:21 |
2,918.52 |
2,918.76 |
2,918.52 |
2,918.58 |
0.0K |
| 13:22 |
2,918.33 |
2,918.33 |
2,918.23 |
2,918.23 |
0.0K |
| 13:23 |
2,918.26 |
2,918.26 |
2,918.09 |
2,918.09 |
0.0K |
| 13:24 |
2,918.02 |
2,918.28 |
2,918.02 |
2,918.28 |
0.0K |
| 13:25 |
2,918.38 |
2,919.04 |
2,918.38 |
2,918.68 |
0.0K |
| 13:26 |
2,918.97 |
2,919.03 |
2,918.88 |
2,918.88 |
0.0K |
| 13:27 |
2,919.04 |
2,919.04 |
2,918.67 |
2,918.67 |
0.0K |
| 13:28 |
2,918.61 |
2,919.09 |
2,918.61 |
2,919.06 |
0.0K |
| 13:29 |
2,919.17 |
2,919.89 |
2,919.17 |
2,919.89 |
0.0K |
| 13:30 |
2,920.25 |
2,920.99 |
2,920.25 |
2,920.99 |
0.0K |
| 13:31 |
2,921.16 |
2,921.16 |
2,919.87 |
2,919.87 |
0.0K |
| 13:32 |
2,919.72 |
2,920.30 |
2,919.72 |
2,920.30 |
0.0K |
| 13:33 |
2,920.51 |
2,920.72 |
2,920.45 |
2,920.72 |
0.0K |
| 13:34 |
2,920.76 |
2,921.11 |
2,920.76 |
2,921.03 |
0.0K |
| 13:35 |
2,921.12 |
2,921.12 |
2,921.03 |
2,921.03 |
0.0K |
| 13:36 |
2,921.13 |
2,921.50 |
2,921.13 |
2,921.18 |
0.0K |
| 13:37 |
2,921.20 |
2,921.20 |
2,920.46 |
2,920.49 |
0.0K |
| 13:38 |
2,920.30 |
2,920.30 |
2,919.98 |
2,920.02 |
0.0K |
| 13:39 |
2,920.60 |
2,921.04 |
2,920.49 |
2,921.04 |
0.0K |
| 13:40 |
2,921.12 |
2,921.12 |
2,920.71 |
2,920.88 |
0.0K |
| 13:41 |
2,920.74 |
2,920.74 |
2,920.23 |
2,920.23 |
0.0K |
| 13:42 |
2,920.11 |
2,920.11 |
2,919.72 |
2,919.93 |
0.0K |
| 13:43 |
2,920.03 |
2,920.03 |
2,919.86 |
2,919.86 |
0.0K |
| 13:44 |
2,919.82 |
2,919.82 |
2,919.57 |
2,919.60 |
0.0K |
| 13:45 |
2,919.44 |
2,919.68 |
2,919.44 |
2,919.68 |
0.0K |
| 13:46 |
2,919.92 |
2,920.41 |
2,919.92 |
2,920.41 |
0.0K |
| 13:47 |
2,920.64 |
2,920.76 |
2,920.64 |
2,920.76 |
0.0K |
| 13:48 |
2,920.60 |
2,920.76 |
2,920.60 |
2,920.66 |
0.0K |
| 13:49 |
2,920.72 |
2,921.84 |
2,920.72 |
2,921.74 |
0.0K |
| 13:50 |
2,921.56 |
2,921.71 |
2,921.47 |
2,921.71 |
0.0K |
| 13:51 |
2,921.54 |
2,921.54 |
2,921.14 |
2,921.32 |
0.0K |
| 13:52 |
2,921.51 |
2,921.79 |
2,921.51 |
2,921.77 |
0.0K |
| 13:53 |
2,921.37 |
2,921.37 |
2,921.12 |
2,921.13 |
0.0K |
| 13:54 |
2,921.06 |
2,921.06 |
2,920.20 |
2,920.20 |
0.0K |
| 13:55 |
2,920.27 |
2,920.27 |
2,919.79 |
2,919.90 |
0.0K |
| 13:56 |
2,920.03 |
2,920.42 |
2,920.03 |
2,920.42 |
0.0K |
| 13:57 |
2,920.50 |
2,920.89 |
2,920.50 |
2,920.89 |
0.0K |
| 13:58 |
2,920.94 |
2,921.33 |
2,920.94 |
2,921.33 |
0.0K |
| 13:59 |
2,921.15 |
2,921.25 |
2,921.15 |
2,921.23 |
0.0K |
| 14:00 |
2,921.40 |
2,921.44 |
2,921.30 |
2,921.44 |
0.0K |
| 14:01 |
2,921.37 |
2,921.70 |
2,921.37 |
2,921.70 |
0.0K |
| 14:02 |
2,921.50 |
2,921.50 |
2,920.32 |
2,920.32 |
0.0K |
| 14:03 |
2,920.41 |
2,920.41 |
2,919.77 |
2,919.77 |
0.0K |
| 14:04 |
2,919.97 |
2,920.02 |
2,919.97 |
2,920.02 |
0.0K |
| 14:05 |
2,919.99 |
2,920.93 |
2,919.99 |
2,920.93 |
0.0K |
| 14:06 |
2,921.04 |
2,921.04 |
2,920.63 |
2,920.63 |
0.0K |
| 14:07 |
2,920.64 |
2,920.64 |
2,920.39 |
2,920.39 |
0.0K |
| 14:08 |
2,920.43 |
2,920.43 |
2,919.87 |
2,919.97 |
0.0K |
| 14:09 |
2,920.19 |
2,920.24 |
2,920.15 |
2,920.24 |
0.0K |
| 14:10 |
2,920.27 |
2,920.71 |
2,920.14 |
2,920.71 |
0.0K |
| 14:11 |
2,921.07 |
2,921.07 |
2,920.91 |
2,921.07 |
0.0K |
| 14:12 |
2,920.84 |
2,920.98 |
2,920.78 |
2,920.98 |
0.0K |
| 14:13 |
2,920.87 |
2,920.87 |
2,920.30 |
2,920.30 |
0.0K |
| 14:14 |
2,920.09 |
2,920.09 |
2,919.28 |
2,919.46 |
0.0K |
| 14:15 |
2,919.50 |
2,919.50 |
2,919.14 |
2,919.15 |
0.0K |
| 14:16 |
2,919.01 |
2,919.56 |
2,919.01 |
2,919.56 |
0.0K |
| 14:17 |
2,919.73 |
2,919.73 |
2,919.29 |
2,919.29 |
0.0K |
| 14:18 |
2,919.17 |
2,919.31 |
2,919.17 |
2,919.26 |
0.0K |
| 14:19 |
2,919.37 |
2,919.53 |
2,918.91 |
2,918.91 |
0.0K |
| 14:20 |
2,918.87 |
2,919.20 |
2,918.81 |
2,918.81 |
0.0K |
| 14:21 |
2,918.70 |
2,919.17 |
2,918.70 |
2,919.17 |
0.0K |
| 14:22 |
2,919.24 |
2,919.29 |
2,919.21 |
2,919.29 |
0.0K |
| 14:23 |
2,919.81 |
2,920.00 |
2,919.65 |
2,919.97 |
0.0K |
| 14:24 |
2,919.73 |
2,920.26 |
2,919.71 |
2,920.26 |
0.0K |
| 14:25 |
2,919.93 |
2,919.93 |
2,919.68 |
2,919.80 |
0.0K |
| 14:26 |
2,920.04 |
2,920.77 |
2,920.04 |
2,920.77 |
0.0K |
| 14:27 |
2,920.77 |
2,920.77 |
2,920.62 |
2,920.62 |
0.0K |
| 14:28 |
2,920.96 |
2,921.98 |
2,920.96 |
2,921.98 |
0.0K |
| 14:29 |
2,921.87 |
2,922.26 |
2,921.87 |
2,922.26 |
0.0K |
| 14:30 |
2,922.26 |
2,922.26 |
2,922.07 |
2,922.07 |
0.0K |
| 14:31 |
2,921.73 |
2,921.88 |
2,921.63 |
2,921.88 |
0.0K |
| 14:32 |
2,921.87 |
2,922.35 |
2,921.87 |
2,922.35 |
0.0K |
| 14:33 |
2,922.47 |
2,922.73 |
2,922.19 |
2,922.19 |
0.0K |
| 14:34 |
2,921.90 |
2,921.90 |
2,921.53 |
2,921.59 |
0.0K |
| 14:35 |
2,921.69 |
2,921.79 |
2,921.46 |
2,921.79 |
0.0K |
| 14:36 |
2,921.68 |
2,921.71 |
2,921.62 |
2,921.69 |
0.0K |
| 14:37 |
2,920.97 |
2,921.58 |
2,920.80 |
2,921.58 |
0.0K |
| 14:38 |
2,921.68 |
2,922.08 |
2,921.67 |
2,922.08 |
0.0K |
| 14:39 |
2,922.26 |
2,922.94 |
2,922.26 |
2,922.94 |
0.0K |
| 14:40 |
2,922.81 |
2,922.95 |
2,922.81 |
2,922.95 |
0.0K |
| 14:41 |
2,922.90 |
2,923.57 |
2,922.84 |
2,923.57 |
0.0K |
| 14:42 |
2,923.64 |
2,924.19 |
2,923.64 |
2,924.19 |
0.0K |
| 14:43 |
2,924.13 |
2,924.17 |
2,924.03 |
2,924.03 |
0.0K |
| 14:44 |
2,923.92 |
2,924.01 |
2,923.92 |
2,923.96 |
0.0K |
| 14:45 |
2,923.59 |
2,923.59 |
2,923.16 |
2,923.46 |
0.0K |
| 14:46 |
2,923.41 |
2,923.41 |
2,922.68 |
2,922.68 |
0.0K |
| 14:47 |
2,922.56 |
2,922.56 |
2,921.31 |
2,921.31 |
0.0K |
| 14:48 |
2,921.15 |
2,921.74 |
2,921.15 |
2,921.68 |
0.0K |
| 14:49 |
2,921.50 |
2,921.50 |
2,920.60 |
2,920.60 |
0.0K |
| 14:50 |
2,920.44 |
2,921.22 |
2,920.30 |
2,921.22 |
0.0K |
| 14:51 |
2,921.43 |
2,921.43 |
2,920.74 |
2,920.82 |
0.0K |
| 14:52 |
2,920.77 |
2,920.77 |
2,920.33 |
2,920.33 |
0.0K |
| 14:53 |
2,920.24 |
2,920.73 |
2,920.24 |
2,920.54 |
0.0K |
| 14:54 |
2,920.52 |
2,921.12 |
2,920.52 |
2,921.12 |
0.0K |
| 14:55 |
2,921.19 |
2,921.91 |
2,921.17 |
2,921.91 |
0.0K |
| 14:56 |
2,922.00 |
2,922.25 |
2,922.00 |
2,922.25 |
0.0K |
| 14:57 |
2,922.81 |
2,922.81 |
2,922.53 |
2,922.54 |
0.0K |
| 14:58 |
2,922.38 |
2,922.57 |
2,922.38 |
2,922.57 |
0.0K |
| 14:59 |
2,922.88 |
2,922.88 |
2,922.70 |
2,922.71 |
0.0K |
| 15:00 |
2,922.59 |
2,922.59 |
2,921.24 |
2,921.24 |
0.0K |
| 15:01 |
2,921.57 |
2,921.73 |
2,921.38 |
2,921.38 |
0.0K |
| 15:02 |
2,921.46 |
2,921.93 |
2,921.46 |
2,921.89 |
0.0K |
| 15:03 |
2,921.78 |
2,922.13 |
2,921.78 |
2,922.13 |
0.0K |
| 15:04 |
2,921.86 |
2,922.02 |
2,921.86 |
2,922.02 |
0.0K |
| 15:05 |
2,921.78 |
2,922.32 |
2,921.78 |
2,922.32 |
0.0K |
| 15:06 |
2,922.56 |
2,922.62 |
2,922.22 |
2,922.22 |
0.0K |
| 15:07 |
2,922.31 |
2,922.35 |
2,922.14 |
2,922.35 |
0.0K |
| 15:08 |
2,922.96 |
2,923.04 |
2,922.96 |
2,923.01 |
0.0K |
| 15:09 |
2,922.98 |
2,922.98 |
2,922.27 |
2,922.27 |
0.0K |
| 15:10 |
2,922.31 |
2,922.39 |
2,922.20 |
2,922.20 |
0.0K |
| 15:11 |
2,922.22 |
2,922.22 |
2,922.02 |
2,922.02 |
0.0K |
| 15:12 |
2,922.27 |
2,922.47 |
2,922.20 |
2,922.41 |
0.0K |
| 15:13 |
2,922.63 |
2,922.70 |
2,922.38 |
2,922.38 |
0.0K |
| 15:14 |
2,922.34 |
2,922.34 |
2,922.05 |
2,922.05 |
0.0K |
| 15:15 |
2,922.16 |
2,922.45 |
2,922.05 |
2,922.45 |
0.0K |
| 15:16 |
2,922.74 |
2,923.01 |
2,922.45 |
2,923.01 |
0.0K |
| 15:17 |
2,922.86 |
2,923.05 |
2,922.86 |
2,923.05 |
0.0K |
| 15:18 |
2,922.94 |
2,923.51 |
2,922.94 |
2,923.51 |
0.0K |
| 15:19 |
2,923.52 |
2,923.56 |
2,923.35 |
2,923.56 |
0.0K |
| 15:20 |
2,923.88 |
2,924.07 |
2,923.77 |
2,924.07 |
0.0K |
| 15:21 |
2,923.70 |
2,923.72 |
2,923.46 |
2,923.46 |
0.0K |
| 15:22 |
2,923.50 |
2,923.50 |
2,922.43 |
2,922.43 |
0.0K |
| 15:23 |
2,922.93 |
2,922.93 |
2,922.36 |
2,922.37 |
0.0K |
| 15:24 |
2,922.19 |
2,922.19 |
2,921.36 |
2,921.36 |
0.0K |
| 15:25 |
2,921.34 |
2,921.73 |
2,921.34 |
2,921.47 |
0.0K |
| 15:26 |
2,921.60 |
2,921.65 |
2,921.44 |
2,921.45 |
0.0K |
| 15:27 |
2,921.31 |
2,921.46 |
2,921.17 |
2,921.46 |
0.0K |
| 15:28 |
2,921.60 |
2,921.71 |
2,921.55 |
2,921.71 |
0.0K |
| 15:29 |
2,921.91 |
2,921.91 |
2,921.26 |
2,921.40 |
0.0K |
| 15:30 |
2,921.41 |
2,921.51 |
2,921.34 |
2,921.51 |
0.0K |
| 15:31 |
2,921.49 |
2,921.49 |
2,921.03 |
2,921.03 |
0.0K |
| 15:32 |
2,920.93 |
2,921.24 |
2,920.93 |
2,921.24 |
0.0K |
| 15:33 |
2,921.13 |
2,921.96 |
2,921.13 |
2,921.96 |
0.0K |
| 15:34 |
2,922.08 |
2,922.08 |
2,921.97 |
2,922.05 |
0.0K |
| 15:35 |
2,921.98 |
2,921.98 |
2,921.67 |
2,921.68 |
0.0K |
| 15:36 |
2,921.81 |
2,921.89 |
2,921.49 |
2,921.89 |
0.0K |
| 15:37 |
2,922.24 |
2,922.24 |
2,921.83 |
2,922.09 |
0.0K |
| 15:38 |
2,922.54 |
2,922.80 |
2,922.54 |
2,922.68 |
0.0K |
| 15:39 |
2,922.53 |
2,922.53 |
2,921.74 |
2,921.74 |
0.0K |
| 15:40 |
2,921.37 |
2,922.20 |
2,921.37 |
2,922.20 |
0.0K |
| 15:41 |
2,922.22 |
2,922.22 |
2,921.74 |
2,921.74 |
0.0K |
| 15:42 |
2,921.89 |
2,922.28 |
2,921.89 |
2,922.28 |
0.0K |
| 15:43 |
2,922.24 |
2,922.34 |
2,922.01 |
2,922.01 |
0.0K |
| 15:44 |
2,922.09 |
2,922.09 |
2,921.67 |
2,921.67 |
0.0K |
| 15:45 |
2,921.57 |
2,922.12 |
2,921.57 |
2,922.12 |
0.0K |
| 15:46 |
2,922.25 |
2,922.25 |
2,921.82 |
2,921.82 |
0.0K |
| 15:47 |
2,921.76 |
2,921.76 |
2,921.22 |
2,921.22 |
0.0K |
| 15:48 |
2,921.05 |
2,921.63 |
2,921.05 |
2,921.63 |
0.0K |
| 15:49 |
2,921.61 |
2,921.61 |
2,921.50 |
2,921.56 |
0.0K |
| 15:50 |
2,921.71 |
2,923.39 |
2,921.71 |
2,923.39 |
0.0K |
| 15:51 |
2,923.90 |
2,924.51 |
2,923.90 |
2,924.31 |
0.0K |
| 15:52 |
2,924.33 |
2,924.54 |
2,924.06 |
2,924.54 |
0.0K |
| 15:53 |
2,924.74 |
2,924.74 |
2,924.57 |
2,924.65 |
0.0K |
| 15:54 |
2,924.48 |
2,924.50 |
2,924.10 |
2,924.50 |
0.0K |
| 15:55 |
2,924.56 |
2,925.79 |
2,924.56 |
2,925.79 |
0.0K |
| 15:56 |
2,925.76 |
2,926.41 |
2,925.76 |
2,926.41 |
0.0K |
| 15:57 |
2,926.05 |
2,926.06 |
2,925.49 |
2,925.49 |
0.0K |
| 15:58 |
2,925.70 |
2,926.14 |
2,925.70 |
2,926.14 |
0.0K |
| 15:59 |
2,925.77 |
2,925.85 |
2,925.39 |
2,925.39 |
0.0K |
| 16:00 |
2,925.30 |
2,925.42 |
2,925.30 |
2,925.42 |
0.0K |
| 16:01 |
2,925.42 |
2,925.46 |
2,925.41 |
2,925.46 |
0.0K |
| 16:02 |
2,925.46 |
2,925.48 |
2,925.46 |
2,925.48 |
0.0K |
| 16:03 |
2,925.48 |
2,925.49 |
2,925.47 |
2,925.48 |
0.0K |
| 16:04 |
2,925.44 |
2,925.49 |
2,925.44 |
2,925.49 |
0.0K |
| 16:05 |
2,925.50 |
2,925.50 |
2,925.46 |
2,925.46 |
0.0K |
| 16:06 |
2,925.52 |
2,925.52 |
2,925.47 |
2,925.48 |
0.0K |
| 16:07 |
2,925.49 |
2,925.50 |
2,925.48 |
2,925.48 |
0.0K |
| 16:08 |
2,925.51 |
2,925.55 |
2,925.50 |
2,925.55 |
0.0K |
| 16:09 |
2,925.53 |
2,925.56 |
2,925.53 |
2,925.56 |
0.0K |
| 16:10 |
2,925.55 |
2,925.62 |
2,925.55 |
2,925.62 |
0.0K |
| 16:11 |
2,925.63 |
2,925.63 |
2,925.56 |
2,925.56 |
0.0K |
| 16:12 |
2,925.56 |
2,925.56 |
2,925.53 |
2,925.53 |
0.0K |
| 16:13 |
2,925.57 |
2,925.60 |
2,925.57 |
2,925.57 |
0.0K |
| 16:14 |
2,925.56 |
2,925.59 |
2,925.56 |
2,925.59 |
0.0K |
| 16:15 |
2,925.59 |
2,925.59 |
2,925.59 |
2,925.59 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|