| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,958.91 |
2,960.85 |
2,958.91 |
2,960.85 |
0.0K |
| 09:32 |
2,961.40 |
2,963.58 |
2,961.40 |
2,963.58 |
0.0K |
| 09:33 |
2,963.27 |
2,963.48 |
2,962.22 |
2,962.22 |
0.0K |
| 09:34 |
2,962.40 |
2,962.90 |
2,962.22 |
2,962.34 |
0.0K |
| 09:35 |
2,962.39 |
2,962.94 |
2,961.95 |
2,962.94 |
0.0K |
| 09:36 |
2,963.29 |
2,963.29 |
2,962.06 |
2,962.08 |
0.0K |
| 09:37 |
2,962.21 |
2,962.21 |
2,961.54 |
2,961.85 |
0.0K |
| 09:38 |
2,961.78 |
2,962.35 |
2,961.78 |
2,962.35 |
0.0K |
| 09:39 |
2,963.57 |
2,964.09 |
2,963.54 |
2,964.09 |
0.0K |
| 09:40 |
2,964.82 |
2,964.82 |
2,963.08 |
2,963.08 |
0.0K |
| 09:41 |
2,963.49 |
2,963.49 |
2,962.59 |
2,962.94 |
0.0K |
| 09:42 |
2,963.17 |
2,963.53 |
2,963.00 |
2,963.00 |
0.0K |
| 09:43 |
2,963.31 |
2,963.31 |
2,962.63 |
2,963.28 |
0.0K |
| 09:44 |
2,963.37 |
2,963.37 |
2,962.16 |
2,962.16 |
0.0K |
| 09:45 |
2,962.43 |
2,962.43 |
2,961.13 |
2,961.13 |
0.0K |
| 09:46 |
2,961.22 |
2,961.22 |
2,959.84 |
2,959.84 |
0.0K |
| 09:47 |
2,959.43 |
2,959.80 |
2,959.37 |
2,959.80 |
0.0K |
| 09:48 |
2,960.67 |
2,960.67 |
2,959.46 |
2,959.47 |
0.0K |
| 09:49 |
2,959.62 |
2,960.26 |
2,959.62 |
2,959.81 |
0.0K |
| 09:50 |
2,959.62 |
2,960.03 |
2,959.44 |
2,959.54 |
0.0K |
| 09:51 |
2,959.55 |
2,960.02 |
2,959.55 |
2,959.75 |
0.0K |
| 09:52 |
2,960.60 |
2,960.60 |
2,958.95 |
2,958.95 |
0.0K |
| 09:53 |
2,958.52 |
2,958.52 |
2,957.54 |
2,957.54 |
0.0K |
| 09:54 |
2,957.18 |
2,957.18 |
2,956.76 |
2,956.76 |
0.0K |
| 09:55 |
2,957.71 |
2,957.71 |
2,957.01 |
2,957.01 |
0.0K |
| 09:56 |
2,956.89 |
2,959.20 |
2,956.89 |
2,959.20 |
0.0K |
| 09:57 |
2,959.17 |
2,960.30 |
2,959.17 |
2,959.21 |
0.0K |
| 09:58 |
2,958.36 |
2,958.97 |
2,958.36 |
2,958.93 |
0.0K |
| 09:59 |
2,958.85 |
2,958.85 |
2,958.38 |
2,958.50 |
0.0K |
| 10:00 |
2,958.17 |
2,958.17 |
2,956.55 |
2,957.10 |
0.0K |
| 10:01 |
2,956.83 |
2,957.95 |
2,956.83 |
2,956.88 |
0.0K |
| 10:02 |
2,956.44 |
2,956.44 |
2,955.42 |
2,955.42 |
0.0K |
| 10:03 |
2,955.57 |
2,956.22 |
2,955.57 |
2,955.87 |
0.0K |
| 10:04 |
2,956.05 |
2,956.05 |
2,955.66 |
2,955.85 |
0.0K |
| 10:05 |
2,955.91 |
2,957.44 |
2,955.86 |
2,956.29 |
0.0K |
| 10:06 |
2,956.12 |
2,956.24 |
2,955.96 |
2,955.96 |
0.0K |
| 10:07 |
2,956.05 |
2,956.05 |
2,955.67 |
2,955.97 |
0.0K |
| 10:08 |
2,955.90 |
2,957.03 |
2,955.90 |
2,957.03 |
0.0K |
| 10:09 |
2,956.79 |
2,958.24 |
2,956.79 |
2,958.24 |
0.0K |
| 10:10 |
2,957.93 |
2,957.93 |
2,956.07 |
2,956.07 |
0.0K |
| 10:11 |
2,955.63 |
2,955.63 |
2,954.94 |
2,955.26 |
0.0K |
| 10:12 |
2,955.14 |
2,955.52 |
2,955.03 |
2,955.52 |
0.0K |
| 10:13 |
2,955.64 |
2,956.20 |
2,955.64 |
2,956.20 |
0.0K |
| 10:14 |
2,956.01 |
2,956.01 |
2,954.44 |
2,954.44 |
0.0K |
| 10:15 |
2,954.44 |
2,954.57 |
2,954.44 |
2,954.55 |
0.0K |
| 10:16 |
2,954.50 |
2,954.50 |
2,953.97 |
2,954.33 |
0.0K |
| 10:17 |
2,953.94 |
2,954.17 |
2,953.69 |
2,954.17 |
0.0K |
| 10:18 |
2,954.04 |
2,954.04 |
2,953.50 |
2,953.55 |
0.0K |
| 10:19 |
2,953.24 |
2,953.44 |
2,953.12 |
2,953.12 |
0.0K |
| 10:20 |
2,952.83 |
2,952.95 |
2,952.81 |
2,952.81 |
0.0K |
| 10:21 |
2,952.75 |
2,953.40 |
2,952.64 |
2,953.40 |
0.0K |
| 10:22 |
2,956.93 |
2,958.86 |
2,956.93 |
2,958.86 |
0.0K |
| 10:23 |
2,959.41 |
2,962.09 |
2,959.41 |
2,962.09 |
0.0K |
| 10:24 |
2,960.80 |
2,967.14 |
2,960.80 |
2,967.14 |
0.0K |
| 10:25 |
2,966.89 |
2,968.52 |
2,966.89 |
2,967.79 |
0.0K |
| 10:26 |
2,967.81 |
2,967.81 |
2,966.13 |
2,966.13 |
0.0K |
| 10:27 |
2,967.64 |
2,969.33 |
2,967.54 |
2,969.33 |
0.0K |
| 10:28 |
2,968.14 |
2,968.27 |
2,966.72 |
2,966.72 |
0.0K |
| 10:29 |
2,966.98 |
2,970.13 |
2,966.98 |
2,970.13 |
0.0K |
| 10:30 |
2,970.31 |
2,970.31 |
2,969.32 |
2,969.75 |
0.0K |
| 10:31 |
2,969.81 |
2,970.47 |
2,969.81 |
2,970.45 |
0.0K |
| 10:32 |
2,970.25 |
2,970.45 |
2,970.12 |
2,970.14 |
0.0K |
| 10:33 |
2,969.66 |
2,971.21 |
2,969.66 |
2,971.21 |
0.0K |
| 10:34 |
2,971.52 |
2,971.99 |
2,971.52 |
2,971.94 |
0.0K |
| 10:35 |
2,971.71 |
2,973.31 |
2,971.13 |
2,973.31 |
0.0K |
| 10:36 |
2,972.71 |
2,972.91 |
2,972.17 |
2,972.17 |
0.0K |
| 10:37 |
2,972.35 |
2,972.35 |
2,971.54 |
2,971.77 |
0.0K |
| 10:38 |
2,971.75 |
2,971.75 |
2,970.55 |
2,970.55 |
0.0K |
| 10:39 |
2,971.22 |
2,971.91 |
2,971.22 |
2,971.91 |
0.0K |
| 10:40 |
2,972.14 |
2,972.14 |
2,971.27 |
2,971.27 |
0.0K |
| 10:41 |
2,971.03 |
2,975.50 |
2,970.98 |
2,975.50 |
0.0K |
| 10:42 |
2,975.50 |
2,976.23 |
2,975.46 |
2,976.23 |
0.0K |
| 10:43 |
2,976.18 |
2,976.91 |
2,976.18 |
2,976.91 |
0.0K |
| 10:44 |
2,975.29 |
2,975.76 |
2,975.02 |
2,975.02 |
0.0K |
| 10:45 |
2,975.95 |
2,976.11 |
2,975.44 |
2,975.44 |
0.0K |
| 10:46 |
2,975.55 |
2,975.55 |
2,975.10 |
2,975.10 |
0.0K |
| 10:47 |
2,975.56 |
2,975.56 |
2,974.15 |
2,974.15 |
0.0K |
| 10:48 |
2,973.42 |
2,974.71 |
2,973.42 |
2,974.58 |
0.0K |
| 10:49 |
2,973.93 |
2,973.93 |
2,972.63 |
2,973.31 |
0.0K |
| 10:50 |
2,973.94 |
2,975.15 |
2,973.94 |
2,975.15 |
0.0K |
| 10:51 |
2,975.31 |
2,975.82 |
2,974.86 |
2,974.86 |
0.0K |
| 10:52 |
2,974.71 |
2,974.91 |
2,974.33 |
2,974.91 |
0.0K |
| 10:53 |
2,975.03 |
2,975.16 |
2,975.00 |
2,975.00 |
0.0K |
| 10:54 |
2,975.08 |
2,975.08 |
2,973.78 |
2,973.78 |
0.0K |
| 10:55 |
2,973.65 |
2,974.34 |
2,973.17 |
2,974.34 |
0.0K |
| 10:56 |
2,974.92 |
2,975.31 |
2,974.78 |
2,975.31 |
0.0K |
| 10:57 |
2,975.56 |
2,976.17 |
2,975.56 |
2,975.89 |
0.0K |
| 10:58 |
2,975.20 |
2,975.64 |
2,975.08 |
2,975.64 |
0.0K |
| 10:59 |
2,975.73 |
2,975.73 |
2,975.12 |
2,975.36 |
0.0K |
| 11:00 |
2,974.94 |
2,974.94 |
2,974.25 |
2,974.89 |
0.0K |
| 11:01 |
2,976.03 |
2,976.88 |
2,976.03 |
2,976.88 |
0.0K |
| 11:02 |
2,976.59 |
2,976.59 |
2,976.23 |
2,976.23 |
0.0K |
| 11:03 |
2,975.99 |
2,975.99 |
2,972.94 |
2,973.66 |
0.0K |
| 11:04 |
2,972.67 |
2,973.62 |
2,972.67 |
2,973.46 |
0.0K |
| 11:05 |
2,973.57 |
2,973.57 |
2,971.50 |
2,971.50 |
0.0K |
| 11:06 |
2,969.70 |
2,971.41 |
2,969.70 |
2,971.41 |
0.0K |
| 11:07 |
2,973.15 |
2,973.15 |
2,972.36 |
2,972.36 |
0.0K |
| 11:08 |
2,972.46 |
2,973.38 |
2,972.46 |
2,973.38 |
0.0K |
| 11:09 |
2,973.71 |
2,974.22 |
2,973.71 |
2,974.22 |
0.0K |
| 11:10 |
2,973.88 |
2,975.51 |
2,973.88 |
2,975.26 |
0.0K |
| 11:11 |
2,975.53 |
2,975.53 |
2,974.62 |
2,974.90 |
0.0K |
| 11:12 |
2,974.60 |
2,974.80 |
2,974.60 |
2,974.80 |
0.0K |
| 11:13 |
2,974.68 |
2,975.20 |
2,974.68 |
2,975.20 |
0.0K |
| 11:14 |
2,975.56 |
2,975.56 |
2,975.45 |
2,975.56 |
0.0K |
| 11:15 |
2,975.43 |
2,976.15 |
2,975.43 |
2,976.15 |
0.0K |
| 11:16 |
2,976.48 |
2,976.48 |
2,975.35 |
2,975.61 |
0.0K |
| 11:17 |
2,975.61 |
2,975.61 |
2,975.19 |
2,975.52 |
0.0K |
| 11:18 |
2,975.79 |
2,976.70 |
2,975.79 |
2,976.36 |
0.0K |
| 11:19 |
2,976.64 |
2,977.07 |
2,976.61 |
2,976.61 |
0.0K |
| 11:20 |
2,977.02 |
2,977.43 |
2,977.02 |
2,977.09 |
0.0K |
| 11:21 |
2,977.14 |
2,977.44 |
2,976.69 |
2,977.44 |
0.0K |
| 11:22 |
2,977.30 |
2,978.26 |
2,977.09 |
2,978.26 |
0.0K |
| 11:23 |
2,977.81 |
2,977.81 |
2,976.64 |
2,976.81 |
0.0K |
| 11:24 |
2,976.66 |
2,977.15 |
2,976.66 |
2,976.85 |
0.0K |
| 11:25 |
2,976.70 |
2,977.05 |
2,976.60 |
2,976.60 |
0.0K |
| 11:26 |
2,976.52 |
2,976.52 |
2,975.29 |
2,975.29 |
0.0K |
| 11:27 |
2,974.80 |
2,975.01 |
2,974.80 |
2,974.86 |
0.0K |
| 11:28 |
2,974.34 |
2,974.72 |
2,974.34 |
2,974.52 |
0.0K |
| 11:29 |
2,974.63 |
2,974.63 |
2,973.87 |
2,974.11 |
0.0K |
| 11:30 |
2,974.45 |
2,974.45 |
2,974.15 |
2,974.15 |
0.0K |
| 11:31 |
2,974.02 |
2,974.02 |
2,972.92 |
2,973.42 |
0.0K |
| 11:32 |
2,973.88 |
2,975.26 |
2,973.88 |
2,975.01 |
0.0K |
| 11:33 |
2,975.01 |
2,975.98 |
2,975.01 |
2,975.98 |
0.0K |
| 11:34 |
2,975.59 |
2,976.04 |
2,975.59 |
2,975.90 |
0.0K |
| 11:35 |
2,975.94 |
2,976.21 |
2,975.92 |
2,975.92 |
0.0K |
| 11:36 |
2,975.49 |
2,976.42 |
2,975.49 |
2,976.33 |
0.0K |
| 11:37 |
2,976.18 |
2,976.29 |
2,975.53 |
2,975.53 |
0.0K |
| 11:38 |
2,975.65 |
2,975.70 |
2,975.32 |
2,975.32 |
0.0K |
| 11:39 |
2,975.65 |
2,976.34 |
2,975.65 |
2,976.34 |
0.0K |
| 11:40 |
2,976.49 |
2,976.90 |
2,976.49 |
2,976.78 |
0.0K |
| 11:41 |
2,976.56 |
2,976.56 |
2,975.94 |
2,975.94 |
0.0K |
| 11:42 |
2,975.59 |
2,975.76 |
2,975.02 |
2,975.02 |
0.0K |
| 11:43 |
2,975.02 |
2,975.02 |
2,974.57 |
2,974.57 |
0.0K |
| 11:44 |
2,974.81 |
2,976.41 |
2,974.81 |
2,976.41 |
0.0K |
| 11:45 |
2,976.47 |
2,976.47 |
2,976.24 |
2,976.24 |
0.0K |
| 11:46 |
2,976.47 |
2,976.68 |
2,976.47 |
2,976.68 |
0.0K |
| 11:47 |
2,977.03 |
2,977.03 |
2,976.84 |
2,976.87 |
0.0K |
| 11:48 |
2,976.03 |
2,977.08 |
2,976.03 |
2,977.05 |
0.0K |
| 11:49 |
2,977.07 |
2,977.07 |
2,975.28 |
2,975.28 |
0.0K |
| 11:50 |
2,974.82 |
2,975.80 |
2,974.82 |
2,975.80 |
0.0K |
| 11:51 |
2,975.88 |
2,976.68 |
2,975.88 |
2,976.68 |
0.0K |
| 11:52 |
2,977.02 |
2,977.02 |
2,976.90 |
2,976.92 |
0.0K |
| 11:53 |
2,977.02 |
2,977.07 |
2,976.93 |
2,976.95 |
0.0K |
| 11:54 |
2,976.60 |
2,976.60 |
2,976.15 |
2,976.29 |
0.0K |
| 11:55 |
2,976.03 |
2,976.03 |
2,975.05 |
2,975.05 |
0.0K |
| 11:56 |
2,974.72 |
2,974.72 |
2,973.07 |
2,973.07 |
0.0K |
| 11:57 |
2,973.57 |
2,973.57 |
2,971.89 |
2,971.89 |
0.0K |
| 11:58 |
2,972.00 |
2,972.00 |
2,971.71 |
2,971.71 |
0.0K |
| 11:59 |
2,972.04 |
2,972.53 |
2,972.04 |
2,972.17 |
0.0K |
| 12:00 |
2,972.32 |
2,973.07 |
2,971.51 |
2,973.07 |
0.0K |
| 12:01 |
2,973.27 |
2,973.27 |
2,971.49 |
2,971.62 |
0.0K |
| 12:02 |
2,971.71 |
2,971.71 |
2,971.31 |
2,971.40 |
0.0K |
| 12:03 |
2,971.57 |
2,971.57 |
2,971.34 |
2,971.34 |
0.0K |
| 12:04 |
2,970.97 |
2,971.14 |
2,970.97 |
2,971.14 |
0.0K |
| 12:05 |
2,971.47 |
2,971.89 |
2,971.47 |
2,971.50 |
0.0K |
| 12:06 |
2,972.01 |
2,972.50 |
2,972.01 |
2,972.28 |
0.0K |
| 12:07 |
2,972.20 |
2,972.20 |
2,970.93 |
2,970.93 |
0.0K |
| 12:08 |
2,970.90 |
2,971.12 |
2,970.81 |
2,971.12 |
0.0K |
| 12:09 |
2,971.16 |
2,972.04 |
2,971.16 |
2,972.04 |
0.0K |
| 12:10 |
2,972.40 |
2,972.62 |
2,972.40 |
2,972.62 |
0.0K |
| 12:11 |
2,971.79 |
2,971.79 |
2,971.26 |
2,971.26 |
0.0K |
| 12:12 |
2,970.94 |
2,971.89 |
2,970.93 |
2,971.89 |
0.0K |
| 12:13 |
2,972.04 |
2,972.28 |
2,971.85 |
2,971.85 |
0.0K |
| 12:14 |
2,971.66 |
2,972.01 |
2,971.66 |
2,972.01 |
0.0K |
| 12:15 |
2,971.96 |
2,971.96 |
2,971.42 |
2,971.42 |
0.0K |
| 12:16 |
2,971.28 |
2,971.54 |
2,971.28 |
2,971.38 |
0.0K |
| 12:17 |
2,971.25 |
2,971.25 |
2,971.20 |
2,971.20 |
0.0K |
| 12:18 |
2,971.26 |
2,972.25 |
2,971.26 |
2,972.25 |
0.0K |
| 12:19 |
2,971.98 |
2,972.01 |
2,971.80 |
2,972.01 |
0.0K |
| 12:20 |
2,972.15 |
2,972.65 |
2,972.15 |
2,972.65 |
0.0K |
| 12:21 |
2,972.76 |
2,973.13 |
2,972.70 |
2,973.13 |
0.0K |
| 12:22 |
2,973.40 |
2,973.48 |
2,973.10 |
2,973.48 |
0.0K |
| 12:23 |
2,973.54 |
2,974.17 |
2,973.54 |
2,974.17 |
0.0K |
| 12:24 |
2,974.17 |
2,975.34 |
2,974.17 |
2,975.34 |
0.0K |
| 12:25 |
2,975.47 |
2,975.59 |
2,975.23 |
2,975.59 |
0.0K |
| 12:26 |
2,975.45 |
2,976.03 |
2,975.45 |
2,975.88 |
0.0K |
| 12:27 |
2,975.82 |
2,976.01 |
2,975.57 |
2,975.57 |
0.0K |
| 12:28 |
2,975.64 |
2,975.72 |
2,974.64 |
2,974.77 |
0.0K |
| 12:29 |
2,974.74 |
2,974.74 |
2,973.52 |
2,973.52 |
0.0K |
| 12:30 |
2,972.89 |
2,972.89 |
2,972.35 |
2,972.51 |
0.0K |
| 12:31 |
2,972.44 |
2,972.74 |
2,972.02 |
2,972.18 |
0.0K |
| 12:32 |
2,972.33 |
2,972.33 |
2,971.93 |
2,971.93 |
0.0K |
| 12:33 |
2,971.67 |
2,971.67 |
2,971.00 |
2,971.47 |
0.0K |
| 12:34 |
2,971.46 |
2,971.46 |
2,971.29 |
2,971.37 |
0.0K |
| 12:35 |
2,971.25 |
2,971.28 |
2,970.96 |
2,971.28 |
0.0K |
| 12:36 |
2,971.34 |
2,971.63 |
2,971.34 |
2,971.52 |
0.0K |
| 12:37 |
2,971.13 |
2,971.13 |
2,970.68 |
2,970.79 |
0.0K |
| 12:38 |
2,970.33 |
2,970.84 |
2,970.24 |
2,970.51 |
0.0K |
| 12:39 |
2,970.50 |
2,970.63 |
2,970.50 |
2,970.62 |
0.0K |
| 12:40 |
2,970.47 |
2,970.57 |
2,970.37 |
2,970.57 |
0.0K |
| 12:41 |
2,970.25 |
2,970.39 |
2,970.10 |
2,970.10 |
0.0K |
| 12:42 |
2,969.63 |
2,970.07 |
2,969.63 |
2,969.68 |
0.0K |
| 12:43 |
2,969.57 |
2,970.60 |
2,969.57 |
2,970.60 |
0.0K |
| 12:44 |
2,970.52 |
2,970.52 |
2,970.14 |
2,970.14 |
0.0K |
| 12:45 |
2,970.02 |
2,970.76 |
2,970.02 |
2,970.76 |
0.0K |
| 12:46 |
2,970.84 |
2,970.84 |
2,970.06 |
2,970.06 |
0.0K |
| 12:47 |
2,970.21 |
2,970.21 |
2,969.92 |
2,969.95 |
0.0K |
| 12:48 |
2,969.91 |
2,970.48 |
2,969.59 |
2,970.48 |
0.0K |
| 12:49 |
2,970.51 |
2,970.51 |
2,970.06 |
2,970.41 |
0.0K |
| 12:50 |
2,971.14 |
2,971.28 |
2,971.12 |
2,971.20 |
0.0K |
| 12:51 |
2,971.41 |
2,972.55 |
2,971.41 |
2,972.14 |
0.0K |
| 12:52 |
2,972.14 |
2,972.86 |
2,972.14 |
2,972.86 |
0.0K |
| 12:53 |
2,972.63 |
2,972.63 |
2,972.44 |
2,972.44 |
0.0K |
| 12:54 |
2,972.59 |
2,974.22 |
2,972.59 |
2,974.22 |
0.0K |
| 12:55 |
2,974.07 |
2,974.07 |
2,969.81 |
2,969.81 |
0.0K |
| 12:56 |
2,970.02 |
2,972.09 |
2,970.02 |
2,971.38 |
0.0K |
| 12:57 |
2,971.29 |
2,971.29 |
2,970.53 |
2,970.53 |
0.0K |
| 12:58 |
2,970.45 |
2,971.74 |
2,970.45 |
2,971.74 |
0.0K |
| 12:59 |
2,972.37 |
2,972.37 |
2,971.54 |
2,971.89 |
0.0K |
| 13:00 |
2,972.62 |
2,972.62 |
2,971.35 |
2,971.35 |
0.0K |
| 13:01 |
2,970.68 |
2,970.93 |
2,970.46 |
2,970.53 |
0.0K |
| 13:02 |
2,970.57 |
2,970.57 |
2,969.61 |
2,969.78 |
0.0K |
| 13:03 |
2,969.78 |
2,970.38 |
2,969.78 |
2,970.06 |
0.0K |
| 13:04 |
2,970.84 |
2,971.87 |
2,970.84 |
2,971.65 |
0.0K |
| 13:05 |
2,972.74 |
2,972.74 |
2,972.39 |
2,972.66 |
0.0K |
| 13:06 |
2,972.81 |
2,973.39 |
2,972.33 |
2,973.08 |
0.0K |
| 13:07 |
2,972.63 |
2,972.66 |
2,971.52 |
2,971.52 |
0.0K |
| 13:08 |
2,972.51 |
2,973.35 |
2,972.51 |
2,972.66 |
0.0K |
| 13:09 |
2,972.39 |
2,972.39 |
2,971.01 |
2,971.01 |
0.0K |
| 13:10 |
2,970.84 |
2,970.84 |
2,970.43 |
2,970.60 |
0.0K |
| 13:11 |
2,970.59 |
2,970.60 |
2,970.25 |
2,970.39 |
0.0K |
| 13:12 |
2,970.90 |
2,972.19 |
2,970.90 |
2,972.14 |
0.0K |
| 13:13 |
2,972.55 |
2,973.52 |
2,972.55 |
2,973.52 |
0.0K |
| 13:14 |
2,973.83 |
2,973.89 |
2,973.39 |
2,973.39 |
0.0K |
| 13:15 |
2,973.46 |
2,973.82 |
2,973.44 |
2,973.82 |
0.0K |
| 13:16 |
2,973.98 |
2,973.98 |
2,973.65 |
2,973.77 |
0.0K |
| 13:17 |
2,974.05 |
2,974.05 |
2,973.38 |
2,973.50 |
0.0K |
| 13:18 |
2,973.76 |
2,973.96 |
2,973.72 |
2,973.72 |
0.0K |
| 13:19 |
2,973.30 |
2,973.35 |
2,972.77 |
2,972.77 |
0.0K |
| 13:20 |
2,972.81 |
2,973.21 |
2,972.76 |
2,973.21 |
0.0K |
| 13:21 |
2,973.64 |
2,973.64 |
2,973.25 |
2,973.25 |
0.0K |
| 13:22 |
2,973.31 |
2,973.36 |
2,972.94 |
2,973.03 |
0.0K |
| 13:23 |
2,972.98 |
2,973.00 |
2,972.81 |
2,972.81 |
0.0K |
| 13:24 |
2,972.81 |
2,972.90 |
2,972.69 |
2,972.71 |
0.0K |
| 13:25 |
2,973.09 |
2,973.60 |
2,973.09 |
2,973.60 |
0.0K |
| 13:26 |
2,973.59 |
2,974.18 |
2,973.59 |
2,974.18 |
0.0K |
| 13:27 |
2,974.31 |
2,974.31 |
2,973.95 |
2,974.07 |
0.0K |
| 13:28 |
2,974.15 |
2,974.99 |
2,973.98 |
2,974.99 |
0.0K |
| 13:29 |
2,974.90 |
2,974.90 |
2,974.30 |
2,974.30 |
0.0K |
| 13:30 |
2,973.70 |
2,974.03 |
2,973.70 |
2,973.89 |
0.0K |
| 13:31 |
2,973.93 |
2,974.20 |
2,973.93 |
2,974.09 |
0.0K |
| 13:32 |
2,974.11 |
2,974.66 |
2,974.11 |
2,974.66 |
0.0K |
| 13:33 |
2,975.07 |
2,975.40 |
2,974.78 |
2,975.40 |
0.0K |
| 13:34 |
2,975.26 |
2,975.45 |
2,975.26 |
2,975.42 |
0.0K |
| 13:35 |
2,975.47 |
2,975.76 |
2,975.47 |
2,975.56 |
0.0K |
| 13:36 |
2,975.50 |
2,976.00 |
2,975.15 |
2,975.15 |
0.0K |
| 13:37 |
2,974.78 |
2,975.09 |
2,974.46 |
2,975.09 |
0.0K |
| 13:38 |
2,975.20 |
2,975.20 |
2,974.95 |
2,974.95 |
0.0K |
| 13:39 |
2,975.38 |
2,975.38 |
2,974.89 |
2,974.89 |
0.0K |
| 13:40 |
2,975.10 |
2,975.19 |
2,974.79 |
2,975.19 |
0.0K |
| 13:41 |
2,975.12 |
2,975.19 |
2,974.70 |
2,974.70 |
0.0K |
| 13:42 |
2,974.94 |
2,975.31 |
2,974.35 |
2,974.35 |
0.0K |
| 13:43 |
2,973.56 |
2,973.56 |
2,973.17 |
2,973.18 |
0.0K |
| 13:44 |
2,973.40 |
2,974.19 |
2,973.40 |
2,974.19 |
0.0K |
| 13:45 |
2,974.18 |
2,974.60 |
2,974.18 |
2,974.60 |
0.0K |
| 13:46 |
2,974.78 |
2,975.58 |
2,974.78 |
2,975.58 |
0.0K |
| 13:47 |
2,975.84 |
2,975.98 |
2,975.84 |
2,975.98 |
0.0K |
| 13:48 |
2,975.83 |
2,976.25 |
2,975.83 |
2,976.25 |
0.0K |
| 13:49 |
2,976.43 |
2,976.43 |
2,976.02 |
2,976.03 |
0.0K |
| 13:50 |
2,975.97 |
2,976.81 |
2,975.97 |
2,976.81 |
0.0K |
| 13:51 |
2,976.75 |
2,976.79 |
2,976.73 |
2,976.74 |
0.0K |
| 13:52 |
2,976.98 |
2,976.98 |
2,976.67 |
2,976.67 |
0.0K |
| 13:53 |
2,976.70 |
2,976.84 |
2,976.70 |
2,976.80 |
0.0K |
| 13:54 |
2,976.94 |
2,976.98 |
2,976.87 |
2,976.87 |
0.0K |
| 13:55 |
2,976.93 |
2,977.26 |
2,976.84 |
2,977.26 |
0.0K |
| 13:56 |
2,977.39 |
2,977.46 |
2,977.09 |
2,977.12 |
0.0K |
| 13:57 |
2,976.88 |
2,977.27 |
2,976.88 |
2,977.22 |
0.0K |
| 13:58 |
2,977.23 |
2,977.32 |
2,977.11 |
2,977.32 |
0.0K |
| 13:59 |
2,977.30 |
2,977.30 |
2,977.13 |
2,977.17 |
0.0K |
| 14:00 |
2,977.15 |
2,977.49 |
2,977.15 |
2,977.49 |
0.0K |
| 14:01 |
2,977.54 |
2,977.55 |
2,977.18 |
2,977.18 |
0.0K |
| 14:02 |
2,977.30 |
2,977.30 |
2,976.86 |
2,976.93 |
0.0K |
| 14:03 |
2,976.91 |
2,977.16 |
2,976.78 |
2,976.78 |
0.0K |
| 14:04 |
2,976.86 |
2,977.17 |
2,976.86 |
2,977.17 |
0.0K |
| 14:05 |
2,977.32 |
2,977.32 |
2,976.59 |
2,976.59 |
0.0K |
| 14:06 |
2,976.48 |
2,976.99 |
2,976.48 |
2,976.99 |
0.0K |
| 14:07 |
2,977.04 |
2,977.40 |
2,977.04 |
2,977.40 |
0.0K |
| 14:08 |
2,977.61 |
2,977.74 |
2,977.48 |
2,977.74 |
0.0K |
| 14:09 |
2,977.84 |
2,977.95 |
2,977.72 |
2,977.85 |
0.0K |
| 14:10 |
2,977.87 |
2,978.01 |
2,977.87 |
2,977.98 |
0.0K |
| 14:11 |
2,978.33 |
2,978.38 |
2,978.18 |
2,978.38 |
0.0K |
| 14:12 |
2,978.41 |
2,978.73 |
2,978.40 |
2,978.73 |
0.0K |
| 14:13 |
2,978.65 |
2,978.87 |
2,978.65 |
2,978.87 |
0.0K |
| 14:14 |
2,978.91 |
2,979.38 |
2,978.91 |
2,979.31 |
0.0K |
| 14:15 |
2,979.17 |
2,979.72 |
2,979.17 |
2,979.72 |
0.0K |
| 14:16 |
2,979.94 |
2,980.04 |
2,979.86 |
2,980.04 |
0.0K |
| 14:17 |
2,980.02 |
2,980.10 |
2,979.96 |
2,980.10 |
0.0K |
| 14:18 |
2,980.17 |
2,980.17 |
2,979.70 |
2,979.70 |
0.0K |
| 14:19 |
2,979.62 |
2,980.08 |
2,979.62 |
2,980.00 |
0.0K |
| 14:20 |
2,979.90 |
2,979.90 |
2,979.44 |
2,979.44 |
0.0K |
| 14:21 |
2,979.45 |
2,979.61 |
2,979.45 |
2,979.58 |
0.0K |
| 14:22 |
2,979.64 |
2,979.64 |
2,979.29 |
2,979.46 |
0.0K |
| 14:23 |
2,979.31 |
2,979.71 |
2,979.31 |
2,979.71 |
0.0K |
| 14:24 |
2,979.67 |
2,979.88 |
2,979.58 |
2,979.88 |
0.0K |
| 14:25 |
2,979.85 |
2,979.92 |
2,979.85 |
2,979.86 |
0.0K |
| 14:26 |
2,979.84 |
2,979.96 |
2,979.62 |
2,979.62 |
0.0K |
| 14:27 |
2,979.65 |
2,979.65 |
2,979.35 |
2,979.35 |
0.0K |
| 14:28 |
2,979.22 |
2,979.32 |
2,979.08 |
2,979.08 |
0.0K |
| 14:29 |
2,979.05 |
2,979.09 |
2,979.01 |
2,979.01 |
0.0K |
| 14:30 |
2,978.83 |
2,978.83 |
2,978.60 |
2,978.60 |
0.0K |
| 14:31 |
2,978.71 |
2,979.15 |
2,978.71 |
2,979.15 |
0.0K |
| 14:32 |
2,979.10 |
2,979.28 |
2,978.91 |
2,979.28 |
0.0K |
| 14:33 |
2,979.29 |
2,979.56 |
2,979.29 |
2,979.44 |
0.0K |
| 14:34 |
2,979.52 |
2,979.53 |
2,979.42 |
2,979.44 |
0.0K |
| 14:35 |
2,979.34 |
2,979.34 |
2,978.86 |
2,978.86 |
0.0K |
| 14:36 |
2,978.63 |
2,978.86 |
2,978.63 |
2,978.86 |
0.0K |
| 14:37 |
2,978.55 |
2,978.73 |
2,978.19 |
2,978.19 |
0.0K |
| 14:38 |
2,978.19 |
2,978.47 |
2,978.15 |
2,978.47 |
0.0K |
| 14:39 |
2,978.53 |
2,978.57 |
2,978.46 |
2,978.49 |
0.0K |
| 14:40 |
2,978.58 |
2,978.58 |
2,978.17 |
2,978.47 |
0.0K |
| 14:41 |
2,978.66 |
2,979.54 |
2,978.66 |
2,979.54 |
0.0K |
| 14:42 |
2,979.69 |
2,979.69 |
2,979.45 |
2,979.50 |
0.0K |
| 14:43 |
2,979.44 |
2,979.56 |
2,979.41 |
2,979.50 |
0.0K |
| 14:44 |
2,979.54 |
2,979.65 |
2,979.54 |
2,979.57 |
0.0K |
| 14:45 |
2,979.56 |
2,980.27 |
2,979.56 |
2,980.27 |
0.0K |
| 14:46 |
2,980.27 |
2,980.27 |
2,979.93 |
2,980.03 |
0.0K |
| 14:47 |
2,979.94 |
2,979.94 |
2,979.68 |
2,979.88 |
0.0K |
| 14:48 |
2,979.79 |
2,980.30 |
2,979.79 |
2,980.30 |
0.0K |
| 14:49 |
2,980.36 |
2,980.37 |
2,980.34 |
2,980.34 |
0.0K |
| 14:50 |
2,980.19 |
2,980.34 |
2,980.09 |
2,980.34 |
0.0K |
| 14:51 |
2,980.17 |
2,980.29 |
2,980.12 |
2,980.29 |
0.0K |
| 14:52 |
2,980.18 |
2,980.18 |
2,980.13 |
2,980.14 |
0.0K |
| 14:53 |
2,980.16 |
2,980.16 |
2,979.76 |
2,979.78 |
0.0K |
| 14:54 |
2,979.86 |
2,979.92 |
2,979.80 |
2,979.89 |
0.0K |
| 14:55 |
2,979.68 |
2,979.68 |
2,979.53 |
2,979.65 |
0.0K |
| 14:56 |
2,979.69 |
2,979.69 |
2,979.34 |
2,979.34 |
0.0K |
| 14:57 |
2,979.26 |
2,979.26 |
2,978.92 |
2,978.92 |
0.0K |
| 14:58 |
2,978.67 |
2,978.67 |
2,978.28 |
2,978.35 |
0.0K |
| 14:59 |
2,978.26 |
2,978.39 |
2,978.26 |
2,978.39 |
0.0K |
| 15:00 |
2,978.77 |
2,978.77 |
2,978.19 |
2,978.74 |
0.0K |
| 15:01 |
2,978.78 |
2,978.93 |
2,978.78 |
2,978.93 |
0.0K |
| 15:02 |
2,979.07 |
2,979.14 |
2,979.00 |
2,979.00 |
0.0K |
| 15:03 |
2,978.99 |
2,979.12 |
2,978.86 |
2,979.04 |
0.0K |
| 15:04 |
2,979.41 |
2,979.87 |
2,979.41 |
2,979.55 |
0.0K |
| 15:05 |
2,979.72 |
2,979.72 |
2,979.11 |
2,979.11 |
0.0K |
| 15:06 |
2,978.97 |
2,978.98 |
2,978.37 |
2,978.37 |
0.0K |
| 15:07 |
2,978.07 |
2,978.26 |
2,977.97 |
2,978.02 |
0.0K |
| 15:08 |
2,978.02 |
2,978.12 |
2,978.00 |
2,978.00 |
0.0K |
| 15:09 |
2,977.94 |
2,978.26 |
2,977.94 |
2,978.06 |
0.0K |
| 15:10 |
2,978.09 |
2,978.09 |
2,977.49 |
2,977.49 |
0.0K |
| 15:11 |
2,977.85 |
2,978.13 |
2,977.55 |
2,977.55 |
0.0K |
| 15:12 |
2,977.20 |
2,977.52 |
2,977.20 |
2,977.52 |
0.0K |
| 15:13 |
2,977.45 |
2,977.45 |
2,977.22 |
2,977.22 |
0.0K |
| 15:14 |
2,977.25 |
2,977.28 |
2,977.12 |
2,977.12 |
0.0K |
| 15:15 |
2,977.14 |
2,977.21 |
2,976.72 |
2,977.08 |
0.0K |
| 15:16 |
2,977.29 |
2,977.44 |
2,977.25 |
2,977.25 |
0.0K |
| 15:17 |
2,977.44 |
2,977.78 |
2,977.44 |
2,977.78 |
0.0K |
| 15:18 |
2,977.82 |
2,977.95 |
2,977.82 |
2,977.91 |
0.0K |
| 15:19 |
2,977.99 |
2,978.02 |
2,977.96 |
2,978.02 |
0.0K |
| 15:20 |
2,978.11 |
2,978.47 |
2,978.03 |
2,978.36 |
0.0K |
| 15:21 |
2,978.42 |
2,978.42 |
2,978.05 |
2,978.26 |
0.0K |
| 15:22 |
2,978.11 |
2,978.11 |
2,977.58 |
2,977.58 |
0.0K |
| 15:23 |
2,977.72 |
2,977.89 |
2,977.49 |
2,977.89 |
0.0K |
| 15:24 |
2,977.94 |
2,978.07 |
2,977.89 |
2,977.95 |
0.0K |
| 15:25 |
2,977.90 |
2,977.90 |
2,977.52 |
2,977.55 |
0.0K |
| 15:26 |
2,977.22 |
2,977.22 |
2,976.81 |
2,976.81 |
0.0K |
| 15:27 |
2,976.68 |
2,976.77 |
2,976.47 |
2,976.47 |
0.0K |
| 15:28 |
2,976.30 |
2,976.40 |
2,976.30 |
2,976.40 |
0.0K |
| 15:29 |
2,976.49 |
2,976.49 |
2,975.66 |
2,975.66 |
0.0K |
| 15:30 |
2,975.49 |
2,975.49 |
2,975.00 |
2,975.00 |
0.0K |
| 15:31 |
2,975.01 |
2,975.18 |
2,974.56 |
2,974.56 |
0.0K |
| 15:32 |
2,974.60 |
2,975.17 |
2,974.60 |
2,975.17 |
0.0K |
| 15:33 |
2,975.19 |
2,975.78 |
2,975.19 |
2,975.78 |
0.0K |
| 15:34 |
2,975.73 |
2,976.06 |
2,975.66 |
2,975.78 |
0.0K |
| 15:35 |
2,975.92 |
2,975.92 |
2,975.28 |
2,975.57 |
0.0K |
| 15:36 |
2,975.91 |
2,975.99 |
2,975.91 |
2,975.91 |
0.0K |
| 15:37 |
2,975.96 |
2,976.60 |
2,975.96 |
2,976.60 |
0.0K |
| 15:38 |
2,976.86 |
2,976.91 |
2,976.78 |
2,976.81 |
0.0K |
| 15:39 |
2,976.49 |
2,976.49 |
2,976.03 |
2,976.03 |
0.0K |
| 15:40 |
2,975.91 |
2,976.28 |
2,975.91 |
2,976.07 |
0.0K |
| 15:41 |
2,975.98 |
2,975.98 |
2,975.48 |
2,975.64 |
0.0K |
| 15:42 |
2,975.14 |
2,975.14 |
2,974.81 |
2,974.81 |
0.0K |
| 15:43 |
2,974.73 |
2,974.80 |
2,974.60 |
2,974.80 |
0.0K |
| 15:44 |
2,975.05 |
2,975.14 |
2,974.92 |
2,975.14 |
0.0K |
| 15:45 |
2,975.00 |
2,975.00 |
2,974.66 |
2,974.66 |
0.0K |
| 15:46 |
2,975.12 |
2,975.12 |
2,974.66 |
2,974.67 |
0.0K |
| 15:47 |
2,974.45 |
2,974.63 |
2,974.26 |
2,974.29 |
0.0K |
| 15:48 |
2,974.71 |
2,974.75 |
2,974.45 |
2,974.45 |
0.0K |
| 15:49 |
2,974.79 |
2,975.41 |
2,974.59 |
2,975.41 |
0.0K |
| 15:50 |
2,975.43 |
2,975.98 |
2,975.26 |
2,975.98 |
0.0K |
| 15:51 |
2,975.40 |
2,975.40 |
2,975.30 |
2,975.31 |
0.0K |
| 15:52 |
2,974.97 |
2,975.42 |
2,974.97 |
2,975.17 |
0.0K |
| 15:53 |
2,975.29 |
2,975.85 |
2,975.23 |
2,975.73 |
0.0K |
| 15:54 |
2,976.03 |
2,976.03 |
2,975.11 |
2,975.11 |
0.0K |
| 15:55 |
2,974.91 |
2,974.91 |
2,974.32 |
2,974.32 |
0.0K |
| 15:56 |
2,974.22 |
2,974.22 |
2,973.43 |
2,973.43 |
0.0K |
| 15:57 |
2,973.48 |
2,973.90 |
2,973.48 |
2,973.52 |
0.0K |
| 15:58 |
2,973.92 |
2,974.41 |
2,973.80 |
2,974.41 |
0.0K |
| 15:59 |
2,974.24 |
2,974.24 |
2,973.19 |
2,973.19 |
0.0K |
| 16:00 |
2,973.30 |
2,973.30 |
2,973.09 |
2,973.13 |
0.0K |
| 16:01 |
2,973.12 |
2,973.12 |
2,973.10 |
2,973.10 |
0.0K |
| 16:02 |
2,973.10 |
2,973.10 |
2,973.06 |
2,973.06 |
0.0K |
| 16:03 |
2,973.13 |
2,973.19 |
2,973.13 |
2,973.19 |
0.0K |
| 16:04 |
2,973.18 |
2,973.18 |
2,973.13 |
2,973.16 |
0.0K |
| 16:05 |
2,973.16 |
2,973.19 |
2,973.16 |
2,973.19 |
0.0K |
| 16:06 |
2,973.21 |
2,973.21 |
2,973.16 |
2,973.16 |
0.0K |
| 16:07 |
2,973.22 |
2,973.22 |
2,973.18 |
2,973.18 |
0.0K |
| 16:08 |
2,973.20 |
2,973.20 |
2,973.07 |
2,973.09 |
0.0K |
| 16:09 |
2,973.10 |
2,973.10 |
2,973.01 |
2,973.01 |
0.0K |
| 16:10 |
2,973.04 |
2,973.04 |
2,973.01 |
2,973.02 |
0.0K |
| 16:11 |
2,972.96 |
2,973.01 |
2,972.95 |
2,973.01 |
0.0K |
| 16:12 |
2,972.96 |
2,973.00 |
2,972.96 |
2,973.00 |
0.0K |
| 16:13 |
2,972.96 |
2,973.01 |
2,972.96 |
2,973.01 |
0.0K |
| 16:14 |
2,972.95 |
2,972.98 |
2,972.93 |
2,972.96 |
0.0K |
| 16:15 |
2,972.96 |
2,972.96 |
2,972.96 |
2,972.96 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|