| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,931.97 |
2,932.59 |
2,931.36 |
2,931.36 |
0.0K |
| 09:32 |
2,931.34 |
2,931.83 |
2,931.10 |
2,931.83 |
0.0K |
| 09:33 |
2,931.35 |
2,931.39 |
2,930.75 |
2,931.39 |
0.0K |
| 09:34 |
2,931.66 |
2,933.23 |
2,931.66 |
2,933.23 |
0.0K |
| 09:35 |
2,932.94 |
2,933.54 |
2,932.94 |
2,933.54 |
0.0K |
| 09:36 |
2,933.87 |
2,933.98 |
2,933.47 |
2,933.47 |
0.0K |
| 09:37 |
2,934.00 |
2,934.85 |
2,934.00 |
2,934.85 |
0.0K |
| 09:38 |
2,934.34 |
2,934.96 |
2,934.34 |
2,934.96 |
0.0K |
| 09:39 |
2,934.89 |
2,934.89 |
2,933.26 |
2,934.03 |
0.0K |
| 09:40 |
2,934.57 |
2,934.79 |
2,934.29 |
2,934.43 |
0.0K |
| 09:41 |
2,934.28 |
2,934.44 |
2,933.57 |
2,934.44 |
0.0K |
| 09:42 |
2,934.40 |
2,935.49 |
2,934.40 |
2,935.49 |
0.0K |
| 09:43 |
2,935.34 |
2,935.34 |
2,934.32 |
2,934.32 |
0.0K |
| 09:44 |
2,933.80 |
2,935.09 |
2,933.80 |
2,935.09 |
0.0K |
| 09:45 |
2,935.12 |
2,935.19 |
2,934.36 |
2,934.36 |
0.0K |
| 09:46 |
2,934.35 |
2,934.58 |
2,934.23 |
2,934.58 |
0.0K |
| 09:47 |
2,933.79 |
2,933.79 |
2,931.40 |
2,931.40 |
0.0K |
| 09:48 |
2,931.83 |
2,932.43 |
2,931.14 |
2,932.43 |
0.0K |
| 09:49 |
2,932.72 |
2,932.72 |
2,932.30 |
2,932.30 |
0.0K |
| 09:50 |
2,932.45 |
2,932.45 |
2,931.32 |
2,931.32 |
0.0K |
| 09:51 |
2,931.64 |
2,931.70 |
2,931.29 |
2,931.69 |
0.0K |
| 09:52 |
2,931.97 |
2,931.97 |
2,930.94 |
2,930.94 |
0.0K |
| 09:53 |
2,930.64 |
2,930.64 |
2,930.14 |
2,930.14 |
0.0K |
| 09:54 |
2,929.13 |
2,929.13 |
2,928.32 |
2,928.32 |
0.0K |
| 09:55 |
2,928.76 |
2,929.78 |
2,928.75 |
2,929.78 |
0.0K |
| 09:56 |
2,930.05 |
2,930.11 |
2,929.43 |
2,930.11 |
0.0K |
| 09:57 |
2,929.80 |
2,929.80 |
2,929.07 |
2,929.07 |
0.0K |
| 09:58 |
2,928.36 |
2,928.36 |
2,928.07 |
2,928.07 |
0.0K |
| 09:59 |
2,928.10 |
2,928.10 |
2,927.04 |
2,927.54 |
0.0K |
| 10:00 |
2,927.72 |
2,927.88 |
2,927.72 |
2,927.80 |
0.0K |
| 10:01 |
2,927.81 |
2,929.07 |
2,927.81 |
2,929.07 |
0.0K |
| 10:02 |
2,929.30 |
2,930.16 |
2,929.30 |
2,930.01 |
0.0K |
| 10:03 |
2,930.00 |
2,930.80 |
2,930.00 |
2,930.80 |
0.0K |
| 10:04 |
2,930.70 |
2,930.70 |
2,930.40 |
2,930.40 |
0.0K |
| 10:05 |
2,930.26 |
2,930.47 |
2,930.26 |
2,930.30 |
0.0K |
| 10:06 |
2,930.73 |
2,931.59 |
2,930.73 |
2,931.59 |
0.0K |
| 10:07 |
2,931.99 |
2,932.45 |
2,931.99 |
2,932.20 |
0.0K |
| 10:08 |
2,932.32 |
2,933.19 |
2,932.32 |
2,933.19 |
0.0K |
| 10:09 |
2,933.09 |
2,933.09 |
2,932.86 |
2,932.92 |
0.0K |
| 10:10 |
2,932.51 |
2,932.51 |
2,932.05 |
2,932.05 |
0.0K |
| 10:11 |
2,932.29 |
2,933.43 |
2,932.29 |
2,933.43 |
0.0K |
| 10:12 |
2,933.84 |
2,934.15 |
2,933.53 |
2,934.13 |
0.0K |
| 10:13 |
2,934.37 |
2,934.78 |
2,934.37 |
2,934.55 |
0.0K |
| 10:14 |
2,933.01 |
2,933.14 |
2,932.85 |
2,932.93 |
0.0K |
| 10:15 |
2,932.99 |
2,933.49 |
2,932.99 |
2,933.35 |
0.0K |
| 10:16 |
2,933.70 |
2,934.77 |
2,933.70 |
2,934.44 |
0.0K |
| 10:17 |
2,934.77 |
2,934.77 |
2,934.47 |
2,934.69 |
0.0K |
| 10:18 |
2,934.54 |
2,934.58 |
2,933.86 |
2,933.86 |
0.0K |
| 10:19 |
2,934.28 |
2,934.49 |
2,934.19 |
2,934.49 |
0.0K |
| 10:20 |
2,933.95 |
2,933.95 |
2,932.79 |
2,933.02 |
0.0K |
| 10:21 |
2,932.81 |
2,932.95 |
2,932.81 |
2,932.95 |
0.0K |
| 10:22 |
2,932.34 |
2,932.82 |
2,932.34 |
2,932.54 |
0.0K |
| 10:23 |
2,931.02 |
2,931.82 |
2,931.02 |
2,931.82 |
0.0K |
| 10:24 |
2,932.02 |
2,932.40 |
2,931.89 |
2,931.89 |
0.0K |
| 10:25 |
2,931.84 |
2,932.76 |
2,931.84 |
2,932.76 |
0.0K |
| 10:26 |
2,932.29 |
2,933.05 |
2,932.29 |
2,932.55 |
0.0K |
| 10:27 |
2,931.91 |
2,931.91 |
2,931.50 |
2,931.60 |
0.0K |
| 10:28 |
2,931.14 |
2,931.14 |
2,930.58 |
2,930.58 |
0.0K |
| 10:29 |
2,930.34 |
2,930.50 |
2,930.17 |
2,930.50 |
0.0K |
| 10:30 |
2,930.44 |
2,931.05 |
2,930.44 |
2,930.78 |
0.0K |
| 10:31 |
2,930.26 |
2,930.67 |
2,930.09 |
2,930.09 |
0.0K |
| 10:32 |
2,930.68 |
2,930.91 |
2,930.04 |
2,930.42 |
0.0K |
| 10:33 |
2,930.40 |
2,930.40 |
2,929.53 |
2,930.23 |
0.0K |
| 10:34 |
2,930.27 |
2,930.27 |
2,930.03 |
2,930.03 |
0.0K |
| 10:35 |
2,929.47 |
2,929.80 |
2,929.47 |
2,929.80 |
0.0K |
| 10:36 |
2,929.78 |
2,930.07 |
2,929.78 |
2,930.07 |
0.0K |
| 10:37 |
2,930.03 |
2,930.03 |
2,928.25 |
2,928.25 |
0.0K |
| 10:38 |
2,928.53 |
2,928.64 |
2,928.03 |
2,928.03 |
0.0K |
| 10:39 |
2,928.18 |
2,928.25 |
2,927.87 |
2,927.87 |
0.0K |
| 10:40 |
2,927.94 |
2,928.85 |
2,927.79 |
2,928.85 |
0.0K |
| 10:41 |
2,928.77 |
2,929.93 |
2,928.77 |
2,929.93 |
0.0K |
| 10:42 |
2,929.99 |
2,930.24 |
2,929.99 |
2,930.24 |
0.0K |
| 10:43 |
2,930.26 |
2,930.69 |
2,930.26 |
2,930.69 |
0.0K |
| 10:44 |
2,931.33 |
2,931.84 |
2,931.33 |
2,931.84 |
0.0K |
| 10:45 |
2,931.82 |
2,931.82 |
2,931.08 |
2,931.08 |
0.0K |
| 10:46 |
2,929.92 |
2,930.02 |
2,929.60 |
2,929.60 |
0.0K |
| 10:47 |
2,929.66 |
2,930.51 |
2,929.66 |
2,930.51 |
0.0K |
| 10:48 |
2,930.37 |
2,930.37 |
2,929.47 |
2,929.69 |
0.0K |
| 10:49 |
2,929.90 |
2,929.90 |
2,929.36 |
2,929.41 |
0.0K |
| 10:50 |
2,929.02 |
2,929.02 |
2,927.75 |
2,927.96 |
0.0K |
| 10:51 |
2,928.34 |
2,928.34 |
2,926.95 |
2,927.64 |
0.0K |
| 10:52 |
2,928.45 |
2,928.45 |
2,928.08 |
2,928.08 |
0.0K |
| 10:53 |
2,928.00 |
2,928.70 |
2,927.86 |
2,928.70 |
0.0K |
| 10:54 |
2,928.89 |
2,928.89 |
2,928.71 |
2,928.77 |
0.0K |
| 10:55 |
2,929.41 |
2,929.51 |
2,928.37 |
2,928.37 |
0.0K |
| 10:56 |
2,927.90 |
2,927.90 |
2,927.55 |
2,927.55 |
0.0K |
| 10:57 |
2,927.51 |
2,927.63 |
2,927.51 |
2,927.63 |
0.0K |
| 10:58 |
2,927.09 |
2,927.11 |
2,926.89 |
2,926.89 |
0.0K |
| 10:59 |
2,927.00 |
2,927.11 |
2,926.63 |
2,926.63 |
0.0K |
| 11:00 |
2,926.57 |
2,926.60 |
2,925.85 |
2,925.85 |
0.0K |
| 11:01 |
2,925.77 |
2,925.77 |
2,925.23 |
2,925.23 |
0.0K |
| 11:02 |
2,924.88 |
2,925.18 |
2,924.24 |
2,924.24 |
0.0K |
| 11:03 |
2,923.55 |
2,923.55 |
2,922.66 |
2,922.66 |
0.0K |
| 11:04 |
2,922.90 |
2,922.90 |
2,921.76 |
2,921.96 |
0.0K |
| 11:05 |
2,922.19 |
2,922.56 |
2,922.19 |
2,922.56 |
0.0K |
| 11:06 |
2,922.60 |
2,923.12 |
2,922.60 |
2,923.12 |
0.0K |
| 11:07 |
2,923.49 |
2,923.95 |
2,923.49 |
2,923.95 |
0.0K |
| 11:08 |
2,923.70 |
2,923.97 |
2,923.70 |
2,923.97 |
0.0K |
| 11:09 |
2,924.28 |
2,924.98 |
2,924.11 |
2,924.98 |
0.0K |
| 11:10 |
2,924.42 |
2,924.64 |
2,923.83 |
2,923.83 |
0.0K |
| 11:11 |
2,923.99 |
2,924.26 |
2,923.84 |
2,923.84 |
0.0K |
| 11:12 |
2,923.69 |
2,923.86 |
2,922.85 |
2,922.85 |
0.0K |
| 11:13 |
2,922.63 |
2,923.17 |
2,922.63 |
2,923.17 |
0.0K |
| 11:14 |
2,922.85 |
2,923.21 |
2,922.82 |
2,923.16 |
0.0K |
| 11:15 |
2,923.30 |
2,923.30 |
2,922.71 |
2,922.71 |
0.0K |
| 11:16 |
2,922.65 |
2,923.50 |
2,922.65 |
2,923.50 |
0.0K |
| 11:17 |
2,924.16 |
2,924.50 |
2,924.16 |
2,924.21 |
0.0K |
| 11:18 |
2,924.03 |
2,924.20 |
2,923.25 |
2,923.25 |
0.0K |
| 11:19 |
2,923.74 |
2,923.74 |
2,923.18 |
2,923.18 |
0.0K |
| 11:20 |
2,923.26 |
2,923.51 |
2,923.26 |
2,923.43 |
0.0K |
| 11:21 |
2,923.74 |
2,924.22 |
2,923.74 |
2,923.99 |
0.0K |
| 11:22 |
2,923.85 |
2,924.69 |
2,923.85 |
2,924.69 |
0.0K |
| 11:23 |
2,924.59 |
2,924.82 |
2,924.44 |
2,924.54 |
0.0K |
| 11:24 |
2,924.37 |
2,924.37 |
2,924.02 |
2,924.02 |
0.0K |
| 11:25 |
2,924.27 |
2,924.30 |
2,924.10 |
2,924.10 |
0.0K |
| 11:26 |
2,924.82 |
2,925.79 |
2,924.82 |
2,925.79 |
0.0K |
| 11:27 |
2,925.73 |
2,925.91 |
2,925.73 |
2,925.83 |
0.0K |
| 11:28 |
2,926.18 |
2,926.66 |
2,926.18 |
2,926.21 |
0.0K |
| 11:29 |
2,925.32 |
2,925.32 |
2,924.01 |
2,924.01 |
0.0K |
| 11:30 |
2,923.96 |
2,924.48 |
2,923.91 |
2,924.48 |
0.0K |
| 11:31 |
2,924.65 |
2,924.74 |
2,924.47 |
2,924.47 |
0.0K |
| 11:32 |
2,924.31 |
2,924.31 |
2,923.49 |
2,923.57 |
0.0K |
| 11:33 |
2,924.01 |
2,924.54 |
2,924.01 |
2,924.12 |
0.0K |
| 11:34 |
2,924.03 |
2,924.27 |
2,924.03 |
2,924.27 |
0.0K |
| 11:35 |
2,924.19 |
2,924.20 |
2,923.93 |
2,923.97 |
0.0K |
| 11:36 |
2,923.96 |
2,923.96 |
2,923.12 |
2,923.63 |
0.0K |
| 11:37 |
2,923.69 |
2,923.75 |
2,922.96 |
2,923.43 |
0.0K |
| 11:38 |
2,923.30 |
2,923.30 |
2,921.90 |
2,921.90 |
0.0K |
| 11:39 |
2,921.74 |
2,922.25 |
2,921.74 |
2,922.25 |
0.0K |
| 11:40 |
2,922.32 |
2,922.76 |
2,922.30 |
2,922.30 |
0.0K |
| 11:41 |
2,921.95 |
2,921.95 |
2,920.59 |
2,920.59 |
0.0K |
| 11:42 |
2,920.21 |
2,920.34 |
2,920.21 |
2,920.30 |
0.0K |
| 11:43 |
2,920.34 |
2,920.34 |
2,919.55 |
2,919.55 |
0.0K |
| 11:44 |
2,919.42 |
2,919.42 |
2,919.16 |
2,919.30 |
0.0K |
| 11:45 |
2,919.26 |
2,919.67 |
2,919.26 |
2,919.64 |
0.0K |
| 11:46 |
2,919.03 |
2,919.36 |
2,918.65 |
2,919.36 |
0.0K |
| 11:47 |
2,919.49 |
2,919.74 |
2,919.47 |
2,919.60 |
0.0K |
| 11:48 |
2,919.26 |
2,919.48 |
2,919.26 |
2,919.48 |
0.0K |
| 11:49 |
2,919.20 |
2,919.52 |
2,919.12 |
2,919.12 |
0.0K |
| 11:50 |
2,919.17 |
2,919.29 |
2,918.85 |
2,919.29 |
0.0K |
| 11:51 |
2,919.21 |
2,919.82 |
2,919.06 |
2,919.82 |
0.0K |
| 11:52 |
2,919.38 |
2,919.68 |
2,919.38 |
2,919.66 |
0.0K |
| 11:53 |
2,919.39 |
2,919.42 |
2,919.21 |
2,919.21 |
0.0K |
| 11:54 |
2,919.31 |
2,919.31 |
2,918.71 |
2,918.89 |
0.0K |
| 11:55 |
2,918.93 |
2,919.63 |
2,918.93 |
2,919.51 |
0.0K |
| 11:56 |
2,919.17 |
2,919.17 |
2,918.63 |
2,918.63 |
0.0K |
| 11:57 |
2,918.66 |
2,918.66 |
2,917.31 |
2,917.31 |
0.0K |
| 11:58 |
2,917.27 |
2,917.56 |
2,917.23 |
2,917.56 |
0.0K |
| 11:59 |
2,917.51 |
2,917.51 |
2,917.29 |
2,917.38 |
0.0K |
| 12:00 |
2,916.82 |
2,916.82 |
2,916.30 |
2,916.35 |
0.0K |
| 12:01 |
2,916.27 |
2,916.52 |
2,916.27 |
2,916.49 |
0.0K |
| 12:02 |
2,916.61 |
2,916.85 |
2,916.61 |
2,916.85 |
0.0K |
| 12:03 |
2,916.22 |
2,916.66 |
2,916.22 |
2,916.47 |
0.0K |
| 12:04 |
2,916.30 |
2,917.36 |
2,916.30 |
2,917.36 |
0.0K |
| 12:05 |
2,917.39 |
2,917.39 |
2,916.87 |
2,916.87 |
0.0K |
| 12:06 |
2,916.94 |
2,917.67 |
2,916.75 |
2,917.67 |
0.0K |
| 12:07 |
2,918.20 |
2,918.53 |
2,918.13 |
2,918.53 |
0.0K |
| 12:08 |
2,918.69 |
2,918.82 |
2,918.69 |
2,918.77 |
0.0K |
| 12:09 |
2,919.04 |
2,919.04 |
2,918.52 |
2,918.58 |
0.0K |
| 12:10 |
2,918.42 |
2,919.10 |
2,918.42 |
2,919.07 |
0.0K |
| 12:11 |
2,918.77 |
2,919.78 |
2,918.77 |
2,919.78 |
0.0K |
| 12:12 |
2,919.61 |
2,919.63 |
2,919.22 |
2,919.22 |
0.0K |
| 12:13 |
2,919.20 |
2,919.20 |
2,918.98 |
2,919.16 |
0.0K |
| 12:14 |
2,919.28 |
2,919.61 |
2,919.28 |
2,919.35 |
0.0K |
| 12:15 |
2,919.24 |
2,919.37 |
2,919.07 |
2,919.07 |
0.0K |
| 12:16 |
2,919.11 |
2,919.67 |
2,919.11 |
2,919.67 |
0.0K |
| 12:17 |
2,919.76 |
2,920.14 |
2,919.76 |
2,920.14 |
0.0K |
| 12:18 |
2,920.15 |
2,920.38 |
2,919.91 |
2,920.38 |
0.0K |
| 12:19 |
2,920.30 |
2,920.30 |
2,919.68 |
2,919.70 |
0.0K |
| 12:20 |
2,919.23 |
2,919.38 |
2,918.77 |
2,918.77 |
0.0K |
| 12:21 |
2,918.84 |
2,918.84 |
2,917.84 |
2,917.84 |
0.0K |
| 12:22 |
2,917.87 |
2,917.87 |
2,917.54 |
2,917.64 |
0.0K |
| 12:23 |
2,917.71 |
2,918.45 |
2,917.71 |
2,918.45 |
0.0K |
| 12:24 |
2,918.35 |
2,918.44 |
2,918.23 |
2,918.40 |
0.0K |
| 12:25 |
2,918.47 |
2,918.96 |
2,918.47 |
2,918.92 |
0.0K |
| 12:26 |
2,919.01 |
2,919.01 |
2,918.73 |
2,918.90 |
0.0K |
| 12:27 |
2,918.89 |
2,918.98 |
2,918.73 |
2,918.73 |
0.0K |
| 12:28 |
2,918.83 |
2,919.42 |
2,918.83 |
2,919.42 |
0.0K |
| 12:29 |
2,919.70 |
2,920.15 |
2,919.70 |
2,920.08 |
0.0K |
| 12:30 |
2,919.67 |
2,919.67 |
2,918.96 |
2,918.96 |
0.0K |
| 12:31 |
2,918.72 |
2,918.72 |
2,918.38 |
2,918.57 |
0.0K |
| 12:32 |
2,918.28 |
2,918.28 |
2,918.12 |
2,918.21 |
0.0K |
| 12:33 |
2,917.95 |
2,918.01 |
2,917.54 |
2,917.54 |
0.0K |
| 12:34 |
2,917.65 |
2,917.65 |
2,916.49 |
2,916.49 |
0.0K |
| 12:35 |
2,916.55 |
2,916.55 |
2,915.71 |
2,916.10 |
0.0K |
| 12:36 |
2,916.31 |
2,917.67 |
2,916.31 |
2,917.67 |
0.0K |
| 12:37 |
2,917.68 |
2,917.71 |
2,917.57 |
2,917.71 |
0.0K |
| 12:38 |
2,917.71 |
2,918.07 |
2,917.71 |
2,918.07 |
0.0K |
| 12:39 |
2,917.85 |
2,918.32 |
2,917.68 |
2,918.32 |
0.0K |
| 12:40 |
2,918.43 |
2,918.44 |
2,918.23 |
2,918.23 |
0.0K |
| 12:41 |
2,918.44 |
2,918.76 |
2,918.44 |
2,918.76 |
0.0K |
| 12:42 |
2,919.01 |
2,920.32 |
2,919.01 |
2,920.32 |
0.0K |
| 12:43 |
2,920.34 |
2,921.04 |
2,920.34 |
2,921.04 |
0.0K |
| 12:44 |
2,921.21 |
2,921.35 |
2,920.95 |
2,920.95 |
0.0K |
| 12:45 |
2,920.93 |
2,921.11 |
2,920.80 |
2,920.80 |
0.0K |
| 12:46 |
2,920.64 |
2,920.89 |
2,920.64 |
2,920.74 |
0.0K |
| 12:47 |
2,920.66 |
2,920.80 |
2,920.36 |
2,920.36 |
0.0K |
| 12:48 |
2,919.96 |
2,920.56 |
2,919.96 |
2,920.56 |
0.0K |
| 12:49 |
2,920.71 |
2,920.71 |
2,920.38 |
2,920.52 |
0.0K |
| 12:50 |
2,920.49 |
2,921.33 |
2,920.49 |
2,921.33 |
0.0K |
| 12:51 |
2,920.99 |
2,921.40 |
2,920.99 |
2,921.40 |
0.0K |
| 12:52 |
2,921.15 |
2,921.34 |
2,921.15 |
2,921.28 |
0.0K |
| 12:53 |
2,921.30 |
2,921.96 |
2,921.30 |
2,921.92 |
0.0K |
| 12:54 |
2,922.03 |
2,922.03 |
2,921.74 |
2,921.74 |
0.0K |
| 12:55 |
2,921.58 |
2,921.58 |
2,921.10 |
2,921.26 |
0.0K |
| 12:56 |
2,921.43 |
2,921.43 |
2,920.25 |
2,920.25 |
0.0K |
| 12:57 |
2,920.17 |
2,920.83 |
2,920.17 |
2,920.77 |
0.0K |
| 12:58 |
2,920.85 |
2,921.20 |
2,920.85 |
2,921.20 |
0.0K |
| 12:59 |
2,921.03 |
2,921.33 |
2,920.99 |
2,921.33 |
0.0K |
| 13:00 |
2,921.34 |
2,921.44 |
2,921.12 |
2,921.44 |
0.0K |
| 13:01 |
2,921.69 |
2,921.69 |
2,921.20 |
2,921.40 |
0.0K |
| 13:02 |
2,921.73 |
2,922.24 |
2,921.73 |
2,922.24 |
0.0K |
| 13:03 |
2,922.16 |
2,922.63 |
2,922.16 |
2,922.63 |
0.0K |
| 13:04 |
2,922.63 |
2,923.09 |
2,922.63 |
2,923.09 |
0.0K |
| 13:05 |
2,923.17 |
2,923.25 |
2,922.85 |
2,922.85 |
0.0K |
| 13:06 |
2,923.05 |
2,923.10 |
2,922.88 |
2,923.10 |
0.0K |
| 13:07 |
2,923.03 |
2,923.33 |
2,923.03 |
2,923.25 |
0.0K |
| 13:08 |
2,923.18 |
2,923.59 |
2,923.11 |
2,923.59 |
0.0K |
| 13:09 |
2,923.56 |
2,923.62 |
2,923.29 |
2,923.29 |
0.0K |
| 13:10 |
2,923.34 |
2,923.42 |
2,923.05 |
2,923.08 |
0.0K |
| 13:11 |
2,923.02 |
2,923.20 |
2,923.02 |
2,923.12 |
0.0K |
| 13:12 |
2,923.12 |
2,923.18 |
2,923.02 |
2,923.18 |
0.0K |
| 13:13 |
2,923.17 |
2,923.17 |
2,922.95 |
2,923.00 |
0.0K |
| 13:14 |
2,923.09 |
2,923.31 |
2,923.09 |
2,923.21 |
0.0K |
| 13:15 |
2,923.37 |
2,923.37 |
2,922.96 |
2,923.31 |
0.0K |
| 13:16 |
2,923.44 |
2,924.19 |
2,923.44 |
2,924.19 |
0.0K |
| 13:17 |
2,924.42 |
2,924.89 |
2,924.42 |
2,924.89 |
0.0K |
| 13:18 |
2,924.83 |
2,925.26 |
2,924.83 |
2,925.00 |
0.0K |
| 13:19 |
2,925.10 |
2,925.10 |
2,924.59 |
2,924.59 |
0.0K |
| 13:20 |
2,924.64 |
2,924.89 |
2,924.56 |
2,924.89 |
0.0K |
| 13:21 |
2,924.95 |
2,925.20 |
2,924.95 |
2,925.20 |
0.0K |
| 13:22 |
2,925.26 |
2,925.30 |
2,925.19 |
2,925.26 |
0.0K |
| 13:23 |
2,925.18 |
2,925.37 |
2,925.13 |
2,925.25 |
0.0K |
| 13:24 |
2,925.62 |
2,925.92 |
2,925.62 |
2,925.92 |
0.0K |
| 13:25 |
2,925.98 |
2,926.37 |
2,925.98 |
2,926.15 |
0.0K |
| 13:26 |
2,926.24 |
2,926.53 |
2,926.22 |
2,926.53 |
0.0K |
| 13:27 |
2,926.54 |
2,926.57 |
2,926.47 |
2,926.52 |
0.0K |
| 13:28 |
2,926.62 |
2,926.93 |
2,926.62 |
2,926.93 |
0.0K |
| 13:29 |
2,927.52 |
2,927.52 |
2,927.11 |
2,927.11 |
0.0K |
| 13:30 |
2,927.11 |
2,927.11 |
2,926.90 |
2,926.90 |
0.0K |
| 13:31 |
2,926.98 |
2,926.98 |
2,926.75 |
2,926.87 |
0.0K |
| 13:32 |
2,926.90 |
2,927.49 |
2,926.90 |
2,927.31 |
0.0K |
| 13:33 |
2,927.41 |
2,927.41 |
2,926.95 |
2,927.00 |
0.0K |
| 13:34 |
2,926.95 |
2,927.09 |
2,926.95 |
2,927.09 |
0.0K |
| 13:35 |
2,927.19 |
2,927.41 |
2,927.19 |
2,927.35 |
0.0K |
| 13:36 |
2,927.32 |
2,928.31 |
2,927.32 |
2,928.31 |
0.0K |
| 13:37 |
2,928.22 |
2,928.43 |
2,928.22 |
2,928.43 |
0.0K |
| 13:38 |
2,928.59 |
2,928.59 |
2,928.38 |
2,928.38 |
0.0K |
| 13:39 |
2,928.31 |
2,928.44 |
2,928.27 |
2,928.27 |
0.0K |
| 13:40 |
2,928.41 |
2,929.30 |
2,928.41 |
2,929.30 |
0.0K |
| 13:41 |
2,929.55 |
2,929.59 |
2,929.46 |
2,929.46 |
0.0K |
| 13:42 |
2,929.38 |
2,929.58 |
2,929.38 |
2,929.53 |
0.0K |
| 13:43 |
2,929.55 |
2,930.56 |
2,929.55 |
2,930.56 |
0.0K |
| 13:44 |
2,930.59 |
2,930.59 |
2,930.41 |
2,930.41 |
0.0K |
| 13:45 |
2,930.42 |
2,930.43 |
2,930.27 |
2,930.27 |
0.0K |
| 13:46 |
2,930.36 |
2,930.55 |
2,930.36 |
2,930.55 |
0.0K |
| 13:47 |
2,931.07 |
2,931.25 |
2,931.07 |
2,931.13 |
0.0K |
| 13:48 |
2,931.05 |
2,931.42 |
2,931.05 |
2,931.42 |
0.0K |
| 13:49 |
2,931.45 |
2,931.45 |
2,931.29 |
2,931.42 |
0.0K |
| 13:50 |
2,931.47 |
2,931.58 |
2,931.45 |
2,931.45 |
0.0K |
| 13:51 |
2,931.52 |
2,931.78 |
2,931.52 |
2,931.64 |
0.0K |
| 13:52 |
2,931.61 |
2,932.03 |
2,931.61 |
2,931.89 |
0.0K |
| 13:53 |
2,931.80 |
2,931.80 |
2,931.28 |
2,931.28 |
0.0K |
| 13:54 |
2,931.39 |
2,931.78 |
2,931.39 |
2,931.78 |
0.0K |
| 13:55 |
2,932.08 |
2,932.09 |
2,931.96 |
2,931.98 |
0.0K |
| 13:56 |
2,932.04 |
2,932.46 |
2,932.04 |
2,932.18 |
0.0K |
| 13:57 |
2,932.13 |
2,932.24 |
2,932.12 |
2,932.12 |
0.0K |
| 13:58 |
2,932.08 |
2,932.08 |
2,931.60 |
2,931.60 |
0.0K |
| 13:59 |
2,931.64 |
2,931.76 |
2,931.64 |
2,931.75 |
0.0K |
| 14:00 |
2,931.86 |
2,931.86 |
2,931.21 |
2,931.48 |
0.0K |
| 14:01 |
2,931.37 |
2,931.37 |
2,930.44 |
2,930.44 |
0.0K |
| 14:02 |
2,930.68 |
2,931.39 |
2,930.68 |
2,931.39 |
0.0K |
| 14:03 |
2,931.20 |
2,931.31 |
2,930.94 |
2,930.94 |
0.0K |
| 14:04 |
2,930.76 |
2,931.01 |
2,930.76 |
2,931.01 |
0.0K |
| 14:05 |
2,930.95 |
2,931.07 |
2,930.95 |
2,931.07 |
0.0K |
| 14:06 |
2,930.87 |
2,931.64 |
2,930.87 |
2,931.62 |
0.0K |
| 14:07 |
2,931.59 |
2,931.59 |
2,931.26 |
2,931.41 |
0.0K |
| 14:08 |
2,931.72 |
2,931.97 |
2,931.72 |
2,931.97 |
0.0K |
| 14:09 |
2,931.94 |
2,931.94 |
2,931.16 |
2,931.16 |
0.0K |
| 14:10 |
2,931.26 |
2,931.35 |
2,931.18 |
2,931.18 |
0.0K |
| 14:11 |
2,931.09 |
2,931.20 |
2,931.09 |
2,931.18 |
0.0K |
| 14:12 |
2,931.00 |
2,931.00 |
2,930.52 |
2,930.52 |
0.0K |
| 14:13 |
2,930.46 |
2,930.48 |
2,930.44 |
2,930.46 |
0.0K |
| 14:14 |
2,930.73 |
2,931.20 |
2,930.73 |
2,931.20 |
0.0K |
| 14:15 |
2,931.16 |
2,931.32 |
2,931.16 |
2,931.32 |
0.0K |
| 14:16 |
2,931.34 |
2,931.44 |
2,931.28 |
2,931.44 |
0.0K |
| 14:17 |
2,931.30 |
2,931.36 |
2,931.21 |
2,931.36 |
0.0K |
| 14:18 |
2,931.52 |
2,932.25 |
2,931.52 |
2,932.25 |
0.0K |
| 14:19 |
2,932.51 |
2,932.51 |
2,932.01 |
2,932.01 |
0.0K |
| 14:20 |
2,931.98 |
2,932.03 |
2,931.86 |
2,931.86 |
0.0K |
| 14:21 |
2,931.69 |
2,931.93 |
2,931.63 |
2,931.93 |
0.0K |
| 14:22 |
2,931.88 |
2,932.05 |
2,931.88 |
2,932.05 |
0.0K |
| 14:23 |
2,932.01 |
2,932.04 |
2,931.94 |
2,932.04 |
0.0K |
| 14:24 |
2,932.04 |
2,932.17 |
2,931.96 |
2,932.17 |
0.0K |
| 14:25 |
2,932.23 |
2,932.60 |
2,932.14 |
2,932.42 |
0.0K |
| 14:26 |
2,932.27 |
2,932.34 |
2,932.20 |
2,932.20 |
0.0K |
| 14:27 |
2,932.19 |
2,932.19 |
2,931.46 |
2,931.46 |
0.0K |
| 14:28 |
2,931.56 |
2,931.56 |
2,931.15 |
2,931.15 |
0.0K |
| 14:29 |
2,931.12 |
2,931.12 |
2,930.96 |
2,930.96 |
0.0K |
| 14:30 |
2,930.64 |
2,930.64 |
2,930.39 |
2,930.50 |
0.0K |
| 14:31 |
2,930.60 |
2,930.71 |
2,930.46 |
2,930.71 |
0.0K |
| 14:32 |
2,930.88 |
2,931.27 |
2,930.88 |
2,931.11 |
0.0K |
| 14:33 |
2,931.19 |
2,931.47 |
2,931.19 |
2,931.47 |
0.0K |
| 14:34 |
2,931.57 |
2,932.03 |
2,931.57 |
2,931.79 |
0.0K |
| 14:35 |
2,931.62 |
2,931.87 |
2,931.62 |
2,931.74 |
0.0K |
| 14:36 |
2,931.82 |
2,932.38 |
2,931.82 |
2,932.38 |
0.0K |
| 14:37 |
2,932.28 |
2,932.28 |
2,931.95 |
2,931.95 |
0.0K |
| 14:38 |
2,931.99 |
2,932.09 |
2,931.99 |
2,932.01 |
0.0K |
| 14:39 |
2,931.99 |
2,932.13 |
2,931.85 |
2,931.85 |
0.0K |
| 14:40 |
2,931.84 |
2,931.84 |
2,931.63 |
2,931.64 |
0.0K |
| 14:41 |
2,931.61 |
2,931.83 |
2,931.52 |
2,931.70 |
0.0K |
| 14:42 |
2,931.85 |
2,931.85 |
2,931.43 |
2,931.43 |
0.0K |
| 14:43 |
2,931.44 |
2,931.44 |
2,931.22 |
2,931.22 |
0.0K |
| 14:44 |
2,931.15 |
2,931.15 |
2,930.51 |
2,930.51 |
0.0K |
| 14:45 |
2,930.68 |
2,930.68 |
2,930.31 |
2,930.31 |
0.0K |
| 14:46 |
2,930.29 |
2,930.29 |
2,930.17 |
2,930.21 |
0.0K |
| 14:47 |
2,930.16 |
2,930.20 |
2,930.07 |
2,930.12 |
0.0K |
| 14:48 |
2,930.36 |
2,930.42 |
2,930.30 |
2,930.30 |
0.0K |
| 14:49 |
2,930.40 |
2,930.46 |
2,929.89 |
2,929.89 |
0.0K |
| 14:50 |
2,929.86 |
2,929.86 |
2,929.46 |
2,929.46 |
0.0K |
| 14:51 |
2,929.33 |
2,929.33 |
2,928.77 |
2,928.77 |
0.0K |
| 14:52 |
2,928.43 |
2,928.43 |
2,928.23 |
2,928.25 |
0.0K |
| 14:53 |
2,927.95 |
2,927.95 |
2,927.35 |
2,927.35 |
0.0K |
| 14:54 |
2,927.10 |
2,927.10 |
2,926.95 |
2,927.09 |
0.0K |
| 14:55 |
2,926.54 |
2,926.62 |
2,926.54 |
2,926.55 |
0.0K |
| 14:56 |
2,926.30 |
2,926.30 |
2,924.62 |
2,924.62 |
0.0K |
| 14:57 |
2,924.45 |
2,924.45 |
2,923.92 |
2,924.28 |
0.0K |
| 14:58 |
2,923.92 |
2,923.92 |
2,923.43 |
2,923.43 |
0.0K |
| 14:59 |
2,923.57 |
2,923.57 |
2,922.48 |
2,922.48 |
0.0K |
| 15:00 |
2,922.84 |
2,923.27 |
2,922.39 |
2,922.39 |
0.0K |
| 15:01 |
2,921.79 |
2,921.79 |
2,921.33 |
2,921.33 |
0.0K |
| 15:02 |
2,921.42 |
2,921.48 |
2,920.03 |
2,920.03 |
0.0K |
| 15:03 |
2,919.69 |
2,920.14 |
2,919.69 |
2,919.80 |
0.0K |
| 15:04 |
2,920.39 |
2,920.39 |
2,918.18 |
2,918.18 |
0.0K |
| 15:05 |
2,918.34 |
2,918.82 |
2,918.34 |
2,918.82 |
0.0K |
| 15:06 |
2,919.18 |
2,919.18 |
2,918.68 |
2,918.68 |
0.0K |
| 15:07 |
2,918.50 |
2,918.50 |
2,917.81 |
2,918.49 |
0.0K |
| 15:08 |
2,918.61 |
2,919.48 |
2,918.61 |
2,918.89 |
0.0K |
| 15:09 |
2,919.66 |
2,919.82 |
2,919.37 |
2,919.37 |
0.0K |
| 15:10 |
2,919.56 |
2,919.56 |
2,918.63 |
2,918.63 |
0.0K |
| 15:11 |
2,918.71 |
2,919.62 |
2,918.71 |
2,918.98 |
0.0K |
| 15:12 |
2,919.01 |
2,919.64 |
2,919.01 |
2,919.64 |
0.0K |
| 15:13 |
2,919.70 |
2,919.81 |
2,919.70 |
2,919.75 |
0.0K |
| 15:14 |
2,919.80 |
2,919.96 |
2,919.80 |
2,919.86 |
0.0K |
| 15:15 |
2,919.64 |
2,920.61 |
2,919.64 |
2,920.61 |
0.0K |
| 15:16 |
2,920.89 |
2,920.89 |
2,920.48 |
2,920.48 |
0.0K |
| 15:17 |
2,920.62 |
2,921.72 |
2,920.62 |
2,921.60 |
0.0K |
| 15:18 |
2,921.12 |
2,921.13 |
2,920.70 |
2,920.70 |
0.0K |
| 15:19 |
2,921.00 |
2,921.15 |
2,920.84 |
2,921.15 |
0.0K |
| 15:20 |
2,921.08 |
2,921.28 |
2,921.06 |
2,921.15 |
0.0K |
| 15:21 |
2,920.71 |
2,920.83 |
2,920.71 |
2,920.77 |
0.0K |
| 15:22 |
2,920.60 |
2,920.66 |
2,920.37 |
2,920.38 |
0.0K |
| 15:23 |
2,919.87 |
2,920.82 |
2,919.87 |
2,920.82 |
0.0K |
| 15:24 |
2,920.94 |
2,922.82 |
2,920.94 |
2,922.82 |
0.0K |
| 15:25 |
2,922.57 |
2,922.70 |
2,922.35 |
2,922.35 |
0.0K |
| 15:26 |
2,922.37 |
2,922.37 |
2,921.53 |
2,921.53 |
0.0K |
| 15:27 |
2,921.43 |
2,921.75 |
2,921.43 |
2,921.71 |
0.0K |
| 15:28 |
2,921.87 |
2,922.28 |
2,921.87 |
2,921.99 |
0.0K |
| 15:29 |
2,922.24 |
2,922.66 |
2,922.24 |
2,922.66 |
0.0K |
| 15:30 |
2,922.88 |
2,922.90 |
2,922.64 |
2,922.64 |
0.0K |
| 15:31 |
2,922.48 |
2,922.48 |
2,922.11 |
2,922.23 |
0.0K |
| 15:32 |
2,922.25 |
2,922.25 |
2,921.77 |
2,922.09 |
0.0K |
| 15:33 |
2,921.97 |
2,921.97 |
2,921.66 |
2,921.73 |
0.0K |
| 15:34 |
2,921.44 |
2,921.63 |
2,921.44 |
2,921.55 |
0.0K |
| 15:35 |
2,921.46 |
2,921.80 |
2,921.46 |
2,921.80 |
0.0K |
| 15:36 |
2,921.91 |
2,922.94 |
2,921.81 |
2,922.94 |
0.0K |
| 15:37 |
2,922.64 |
2,922.77 |
2,922.53 |
2,922.53 |
0.0K |
| 15:38 |
2,922.32 |
2,922.53 |
2,921.80 |
2,921.80 |
0.0K |
| 15:39 |
2,921.31 |
2,921.44 |
2,920.80 |
2,920.80 |
0.0K |
| 15:40 |
2,920.51 |
2,920.70 |
2,920.51 |
2,920.60 |
0.0K |
| 15:41 |
2,920.57 |
2,921.37 |
2,920.57 |
2,921.37 |
0.0K |
| 15:42 |
2,921.47 |
2,921.47 |
2,920.67 |
2,920.73 |
0.0K |
| 15:43 |
2,920.47 |
2,921.21 |
2,920.19 |
2,921.21 |
0.0K |
| 15:44 |
2,921.12 |
2,921.84 |
2,921.12 |
2,921.84 |
0.0K |
| 15:45 |
2,922.19 |
2,922.63 |
2,922.19 |
2,922.55 |
0.0K |
| 15:46 |
2,922.46 |
2,923.22 |
2,922.46 |
2,922.98 |
0.0K |
| 15:47 |
2,922.91 |
2,923.55 |
2,922.73 |
2,923.55 |
0.0K |
| 15:48 |
2,923.32 |
2,924.16 |
2,923.32 |
2,923.83 |
0.0K |
| 15:49 |
2,923.92 |
2,923.92 |
2,923.58 |
2,923.60 |
0.0K |
| 15:50 |
2,923.36 |
2,925.32 |
2,923.36 |
2,925.32 |
0.0K |
| 15:51 |
2,925.65 |
2,926.00 |
2,925.65 |
2,925.95 |
0.0K |
| 15:52 |
2,926.30 |
2,926.51 |
2,925.98 |
2,925.98 |
0.0K |
| 15:53 |
2,925.59 |
2,926.50 |
2,925.59 |
2,925.99 |
0.0K |
| 15:54 |
2,925.95 |
2,926.44 |
2,925.44 |
2,926.44 |
0.0K |
| 15:55 |
2,926.29 |
2,926.77 |
2,926.11 |
2,926.74 |
0.0K |
| 15:56 |
2,926.17 |
2,926.90 |
2,926.17 |
2,926.90 |
0.0K |
| 15:57 |
2,927.18 |
2,927.52 |
2,927.18 |
2,927.52 |
0.0K |
| 15:58 |
2,927.53 |
2,927.53 |
2,926.95 |
2,926.95 |
0.0K |
| 15:59 |
2,926.75 |
2,927.96 |
2,926.60 |
2,927.96 |
0.0K |
| 16:00 |
2,928.31 |
2,928.31 |
2,928.25 |
2,928.29 |
0.0K |
| 16:01 |
2,928.22 |
2,928.30 |
2,928.22 |
2,928.30 |
0.0K |
| 16:02 |
2,928.36 |
2,928.38 |
2,928.35 |
2,928.35 |
0.0K |
| 16:03 |
2,928.29 |
2,928.29 |
2,928.26 |
2,928.29 |
0.0K |
| 16:04 |
2,928.23 |
2,928.42 |
2,928.23 |
2,928.31 |
0.0K |
| 16:05 |
2,928.35 |
2,928.40 |
2,928.35 |
2,928.38 |
0.0K |
| 16:06 |
2,928.35 |
2,928.35 |
2,928.31 |
2,928.31 |
0.0K |
| 16:07 |
2,928.36 |
2,928.38 |
2,928.28 |
2,928.38 |
0.0K |
| 16:08 |
2,928.31 |
2,928.35 |
2,928.29 |
2,928.29 |
0.0K |
| 16:09 |
2,928.30 |
2,928.36 |
2,928.30 |
2,928.36 |
0.0K |
| 16:10 |
2,928.36 |
2,928.39 |
2,928.35 |
2,928.39 |
0.0K |
| 16:11 |
2,928.33 |
2,928.35 |
2,928.30 |
2,928.33 |
0.0K |
| 16:12 |
2,928.35 |
2,928.38 |
2,928.34 |
2,928.35 |
0.0K |
| 16:13 |
2,928.36 |
2,928.36 |
2,928.36 |
2,928.36 |
0.0K |
| 16:14 |
2,928.36 |
2,928.42 |
2,928.35 |
2,928.35 |
0.0K |
| 16:15 |
2,928.40 |
2,928.40 |
2,928.40 |
2,928.40 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|