| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,973.82 |
2,973.82 |
2,973.34 |
2,973.34 |
0.0K |
| 09:32 |
2,972.98 |
2,974.85 |
2,972.98 |
2,974.85 |
0.0K |
| 09:33 |
2,974.75 |
2,975.48 |
2,974.75 |
2,975.45 |
0.0K |
| 09:34 |
2,975.18 |
2,975.42 |
2,975.18 |
2,975.35 |
0.0K |
| 09:35 |
2,975.21 |
2,975.41 |
2,974.99 |
2,975.41 |
0.0K |
| 09:36 |
2,975.53 |
2,975.74 |
2,975.02 |
2,975.04 |
0.0K |
| 09:37 |
2,975.15 |
2,975.21 |
2,974.98 |
2,975.16 |
0.0K |
| 09:38 |
2,975.09 |
2,975.69 |
2,975.09 |
2,975.63 |
0.0K |
| 09:39 |
2,976.09 |
2,976.49 |
2,975.95 |
2,976.21 |
0.0K |
| 09:40 |
2,975.90 |
2,975.90 |
2,975.51 |
2,975.51 |
0.0K |
| 09:41 |
2,975.41 |
2,975.41 |
2,975.09 |
2,975.09 |
0.0K |
| 09:42 |
2,975.04 |
2,975.56 |
2,974.87 |
2,975.56 |
0.0K |
| 09:43 |
2,976.30 |
2,976.51 |
2,976.30 |
2,976.49 |
0.0K |
| 09:44 |
2,976.42 |
2,976.42 |
2,975.83 |
2,975.83 |
0.0K |
| 09:45 |
2,975.69 |
2,975.87 |
2,975.69 |
2,975.74 |
0.0K |
| 09:46 |
2,975.66 |
2,975.66 |
2,975.02 |
2,975.36 |
0.0K |
| 09:47 |
2,975.46 |
2,975.55 |
2,975.22 |
2,975.33 |
0.0K |
| 09:48 |
2,975.21 |
2,975.24 |
2,975.16 |
2,975.24 |
0.0K |
| 09:49 |
2,975.07 |
2,975.67 |
2,975.07 |
2,975.60 |
0.0K |
| 09:50 |
2,975.82 |
2,976.41 |
2,975.82 |
2,975.83 |
0.0K |
| 09:51 |
2,975.90 |
2,975.90 |
2,975.35 |
2,975.88 |
0.0K |
| 09:52 |
2,976.09 |
2,976.27 |
2,975.84 |
2,976.01 |
0.0K |
| 09:53 |
2,976.09 |
2,977.20 |
2,976.09 |
2,977.19 |
0.0K |
| 09:54 |
2,977.24 |
2,977.65 |
2,977.24 |
2,977.65 |
0.0K |
| 09:55 |
2,977.41 |
2,978.08 |
2,977.41 |
2,977.76 |
0.0K |
| 09:56 |
2,977.68 |
2,977.73 |
2,977.59 |
2,977.59 |
0.0K |
| 09:57 |
2,978.03 |
2,978.06 |
2,977.96 |
2,978.01 |
0.0K |
| 09:58 |
2,977.99 |
2,977.99 |
2,977.36 |
2,977.80 |
0.0K |
| 09:59 |
2,978.28 |
2,978.28 |
2,977.65 |
2,977.65 |
0.0K |
| 10:00 |
2,977.63 |
2,979.19 |
2,977.63 |
2,979.10 |
0.0K |
| 10:01 |
2,979.16 |
2,979.16 |
2,978.76 |
2,978.76 |
0.0K |
| 10:02 |
2,979.13 |
2,979.68 |
2,979.13 |
2,979.68 |
0.0K |
| 10:03 |
2,979.58 |
2,979.64 |
2,979.42 |
2,979.42 |
0.0K |
| 10:04 |
2,979.27 |
2,979.87 |
2,979.27 |
2,979.85 |
0.0K |
| 10:05 |
2,980.15 |
2,980.15 |
2,979.95 |
2,980.04 |
0.0K |
| 10:06 |
2,980.19 |
2,980.19 |
2,979.92 |
2,980.15 |
0.0K |
| 10:07 |
2,979.96 |
2,980.34 |
2,979.96 |
2,980.34 |
0.0K |
| 10:08 |
2,980.81 |
2,980.89 |
2,980.77 |
2,980.78 |
0.0K |
| 10:09 |
2,981.26 |
2,982.06 |
2,981.26 |
2,982.06 |
0.0K |
| 10:10 |
2,982.04 |
2,982.31 |
2,982.04 |
2,982.31 |
0.0K |
| 10:11 |
2,982.34 |
2,982.54 |
2,981.80 |
2,981.80 |
0.0K |
| 10:12 |
2,982.12 |
2,982.12 |
2,981.56 |
2,981.56 |
0.0K |
| 10:13 |
2,981.46 |
2,981.66 |
2,981.46 |
2,981.66 |
0.0K |
| 10:14 |
2,981.47 |
2,981.80 |
2,981.29 |
2,981.29 |
0.0K |
| 10:15 |
2,981.29 |
2,981.77 |
2,981.29 |
2,981.77 |
0.0K |
| 10:16 |
2,981.56 |
2,981.79 |
2,981.35 |
2,981.35 |
0.0K |
| 10:17 |
2,981.74 |
2,981.94 |
2,981.68 |
2,981.68 |
0.0K |
| 10:18 |
2,981.70 |
2,982.19 |
2,981.70 |
2,982.19 |
0.0K |
| 10:19 |
2,982.23 |
2,983.20 |
2,982.23 |
2,983.20 |
0.0K |
| 10:20 |
2,983.23 |
2,983.23 |
2,982.84 |
2,982.84 |
0.0K |
| 10:21 |
2,982.51 |
2,982.83 |
2,982.48 |
2,982.83 |
0.0K |
| 10:22 |
2,982.65 |
2,983.00 |
2,982.65 |
2,982.85 |
0.0K |
| 10:23 |
2,982.17 |
2,982.17 |
2,981.85 |
2,981.89 |
0.0K |
| 10:24 |
2,981.95 |
2,981.95 |
2,981.78 |
2,981.90 |
0.0K |
| 10:25 |
2,982.09 |
2,982.28 |
2,982.09 |
2,982.21 |
0.0K |
| 10:26 |
2,982.25 |
2,982.25 |
2,982.02 |
2,982.12 |
0.0K |
| 10:27 |
2,981.98 |
2,982.40 |
2,981.98 |
2,982.37 |
0.0K |
| 10:28 |
2,982.36 |
2,982.36 |
2,981.84 |
2,981.84 |
0.0K |
| 10:29 |
2,981.89 |
2,981.89 |
2,981.65 |
2,981.67 |
0.0K |
| 10:30 |
2,981.49 |
2,981.49 |
2,980.56 |
2,980.87 |
0.0K |
| 10:31 |
2,980.82 |
2,981.92 |
2,980.82 |
2,981.92 |
0.0K |
| 10:32 |
2,982.28 |
2,982.28 |
2,981.80 |
2,981.80 |
0.0K |
| 10:33 |
2,982.10 |
2,982.72 |
2,982.09 |
2,982.72 |
0.0K |
| 10:34 |
2,982.84 |
2,982.84 |
2,982.13 |
2,982.13 |
0.0K |
| 10:35 |
2,982.37 |
2,982.37 |
2,982.14 |
2,982.25 |
0.0K |
| 10:36 |
2,982.47 |
2,982.47 |
2,981.84 |
2,982.15 |
0.0K |
| 10:37 |
2,982.09 |
2,982.61 |
2,982.09 |
2,982.61 |
0.0K |
| 10:38 |
2,982.67 |
2,983.05 |
2,982.60 |
2,983.05 |
0.0K |
| 10:39 |
2,983.10 |
2,983.34 |
2,983.08 |
2,983.08 |
0.0K |
| 10:40 |
2,982.99 |
2,983.62 |
2,982.89 |
2,983.62 |
0.0K |
| 10:41 |
2,983.62 |
2,983.62 |
2,983.27 |
2,983.49 |
0.0K |
| 10:42 |
2,983.44 |
2,983.44 |
2,983.22 |
2,983.33 |
0.0K |
| 10:43 |
2,983.38 |
2,983.42 |
2,982.99 |
2,982.99 |
0.0K |
| 10:44 |
2,982.99 |
2,983.07 |
2,982.89 |
2,983.07 |
0.0K |
| 10:45 |
2,983.10 |
2,983.16 |
2,982.72 |
2,982.72 |
0.0K |
| 10:46 |
2,982.82 |
2,982.82 |
2,982.18 |
2,982.18 |
0.0K |
| 10:47 |
2,982.11 |
2,982.11 |
2,981.69 |
2,981.98 |
0.0K |
| 10:48 |
2,982.17 |
2,982.33 |
2,982.04 |
2,982.07 |
0.0K |
| 10:49 |
2,982.28 |
2,982.55 |
2,982.28 |
2,982.55 |
0.0K |
| 10:50 |
2,982.56 |
2,982.56 |
2,981.69 |
2,981.69 |
0.0K |
| 10:51 |
2,981.89 |
2,981.89 |
2,981.62 |
2,981.81 |
0.0K |
| 10:52 |
2,981.77 |
2,981.93 |
2,981.70 |
2,981.93 |
0.0K |
| 10:53 |
2,982.16 |
2,982.16 |
2,981.44 |
2,981.44 |
0.0K |
| 10:54 |
2,981.41 |
2,982.62 |
2,981.41 |
2,982.62 |
0.0K |
| 10:55 |
2,982.55 |
2,982.58 |
2,982.41 |
2,982.41 |
0.0K |
| 10:56 |
2,982.44 |
2,982.44 |
2,982.15 |
2,982.15 |
0.0K |
| 10:57 |
2,982.25 |
2,982.25 |
2,981.97 |
2,981.97 |
0.0K |
| 10:58 |
2,981.76 |
2,981.76 |
2,981.05 |
2,981.05 |
0.0K |
| 10:59 |
2,980.93 |
2,981.12 |
2,980.83 |
2,981.12 |
0.0K |
| 11:00 |
2,981.17 |
2,982.27 |
2,981.17 |
2,982.27 |
0.0K |
| 11:01 |
2,982.58 |
2,982.78 |
2,982.58 |
2,982.78 |
0.0K |
| 11:02 |
2,983.08 |
2,983.08 |
2,982.77 |
2,982.77 |
0.0K |
| 11:03 |
2,982.73 |
2,983.08 |
2,982.73 |
2,982.95 |
0.0K |
| 11:04 |
2,982.94 |
2,983.37 |
2,982.88 |
2,983.37 |
0.0K |
| 11:05 |
2,983.28 |
2,983.82 |
2,983.28 |
2,983.73 |
0.0K |
| 11:06 |
2,983.59 |
2,983.59 |
2,983.54 |
2,983.58 |
0.0K |
| 11:07 |
2,983.49 |
2,983.49 |
2,983.20 |
2,983.47 |
0.0K |
| 11:08 |
2,983.37 |
2,983.82 |
2,983.37 |
2,983.82 |
0.0K |
| 11:09 |
2,983.57 |
2,983.64 |
2,983.49 |
2,983.63 |
0.0K |
| 11:10 |
2,983.76 |
2,983.85 |
2,983.76 |
2,983.81 |
0.0K |
| 11:11 |
2,983.89 |
2,983.89 |
2,983.75 |
2,983.78 |
0.0K |
| 11:12 |
2,983.77 |
2,983.78 |
2,983.61 |
2,983.78 |
0.0K |
| 11:13 |
2,983.84 |
2,983.95 |
2,983.69 |
2,983.69 |
0.0K |
| 11:14 |
2,983.66 |
2,983.86 |
2,983.66 |
2,983.77 |
0.0K |
| 11:15 |
2,983.79 |
2,983.87 |
2,983.70 |
2,983.74 |
0.0K |
| 11:16 |
2,983.85 |
2,984.01 |
2,983.73 |
2,983.98 |
0.0K |
| 11:17 |
2,984.16 |
2,984.31 |
2,984.15 |
2,984.29 |
0.0K |
| 11:18 |
2,984.32 |
2,984.32 |
2,984.04 |
2,984.04 |
0.0K |
| 11:19 |
2,984.03 |
2,984.03 |
2,983.96 |
2,984.00 |
0.0K |
| 11:20 |
2,984.11 |
2,984.11 |
2,983.88 |
2,984.02 |
0.0K |
| 11:21 |
2,984.29 |
2,984.61 |
2,984.29 |
2,984.43 |
0.0K |
| 11:22 |
2,984.49 |
2,984.61 |
2,984.49 |
2,984.59 |
0.0K |
| 11:23 |
2,984.43 |
2,984.43 |
2,984.00 |
2,984.00 |
0.0K |
| 11:24 |
2,983.87 |
2,984.12 |
2,983.79 |
2,984.04 |
0.0K |
| 11:25 |
2,984.12 |
2,984.21 |
2,984.12 |
2,984.21 |
0.0K |
| 11:26 |
2,984.23 |
2,984.47 |
2,984.18 |
2,984.32 |
0.0K |
| 11:27 |
2,984.47 |
2,984.50 |
2,984.41 |
2,984.41 |
0.0K |
| 11:28 |
2,984.47 |
2,984.93 |
2,984.47 |
2,984.93 |
0.0K |
| 11:29 |
2,985.12 |
2,985.51 |
2,985.12 |
2,985.51 |
0.0K |
| 11:30 |
2,985.73 |
2,985.75 |
2,985.06 |
2,985.23 |
0.0K |
| 11:31 |
2,984.94 |
2,985.16 |
2,984.94 |
2,985.12 |
0.0K |
| 11:32 |
2,985.01 |
2,985.13 |
2,984.92 |
2,984.92 |
0.0K |
| 11:33 |
2,984.91 |
2,984.94 |
2,984.84 |
2,984.94 |
0.0K |
| 11:34 |
2,984.94 |
2,985.13 |
2,984.94 |
2,985.13 |
0.0K |
| 11:35 |
2,984.81 |
2,985.08 |
2,984.81 |
2,985.08 |
0.0K |
| 11:36 |
2,985.24 |
2,985.24 |
2,984.90 |
2,984.90 |
0.0K |
| 11:37 |
2,984.88 |
2,985.31 |
2,984.88 |
2,985.31 |
0.0K |
| 11:38 |
2,985.40 |
2,985.40 |
2,985.30 |
2,985.34 |
0.0K |
| 11:39 |
2,985.28 |
2,985.41 |
2,985.25 |
2,985.41 |
0.0K |
| 11:40 |
2,985.62 |
2,985.76 |
2,985.58 |
2,985.58 |
0.0K |
| 11:41 |
2,985.83 |
2,985.83 |
2,985.58 |
2,985.58 |
0.0K |
| 11:42 |
2,985.50 |
2,985.50 |
2,985.00 |
2,985.00 |
0.0K |
| 11:43 |
2,984.95 |
2,984.95 |
2,984.38 |
2,984.38 |
0.0K |
| 11:44 |
2,984.34 |
2,984.52 |
2,984.34 |
2,984.52 |
0.0K |
| 11:45 |
2,984.53 |
2,984.66 |
2,984.53 |
2,984.59 |
0.0K |
| 11:46 |
2,984.40 |
2,984.40 |
2,984.17 |
2,984.17 |
0.0K |
| 11:47 |
2,984.06 |
2,984.06 |
2,983.73 |
2,983.73 |
0.0K |
| 11:48 |
2,983.75 |
2,983.91 |
2,983.75 |
2,983.78 |
0.0K |
| 11:49 |
2,983.75 |
2,983.75 |
2,983.22 |
2,983.22 |
0.0K |
| 11:50 |
2,983.28 |
2,983.28 |
2,982.70 |
2,982.80 |
0.0K |
| 11:51 |
2,982.71 |
2,983.01 |
2,982.71 |
2,983.01 |
0.0K |
| 11:52 |
2,982.88 |
2,982.94 |
2,982.86 |
2,982.93 |
0.0K |
| 11:53 |
2,983.03 |
2,983.19 |
2,983.00 |
2,983.19 |
0.0K |
| 11:54 |
2,983.57 |
2,983.73 |
2,983.57 |
2,983.73 |
0.0K |
| 11:55 |
2,983.74 |
2,983.74 |
2,982.93 |
2,983.03 |
0.0K |
| 11:56 |
2,983.05 |
2,983.66 |
2,983.05 |
2,983.66 |
0.0K |
| 11:57 |
2,983.80 |
2,983.87 |
2,983.76 |
2,983.87 |
0.0K |
| 11:58 |
2,983.82 |
2,983.82 |
2,983.66 |
2,983.66 |
0.0K |
| 11:59 |
2,983.64 |
2,983.98 |
2,983.64 |
2,983.98 |
0.0K |
| 12:00 |
2,983.98 |
2,984.03 |
2,983.95 |
2,983.95 |
0.0K |
| 12:01 |
2,984.29 |
2,984.29 |
2,984.03 |
2,984.03 |
0.0K |
| 12:02 |
2,983.85 |
2,983.91 |
2,983.85 |
2,983.91 |
0.0K |
| 12:03 |
2,983.87 |
2,984.28 |
2,983.87 |
2,984.28 |
0.0K |
| 12:04 |
2,984.36 |
2,984.49 |
2,984.36 |
2,984.48 |
0.0K |
| 12:05 |
2,984.47 |
2,984.51 |
2,984.47 |
2,984.50 |
0.0K |
| 12:06 |
2,984.54 |
2,984.54 |
2,983.88 |
2,983.88 |
0.0K |
| 12:07 |
2,984.11 |
2,984.39 |
2,984.11 |
2,984.39 |
0.0K |
| 12:08 |
2,984.57 |
2,984.57 |
2,984.19 |
2,984.19 |
0.0K |
| 12:09 |
2,984.33 |
2,984.33 |
2,984.05 |
2,984.05 |
0.0K |
| 12:10 |
2,983.86 |
2,984.02 |
2,983.86 |
2,984.02 |
0.0K |
| 12:11 |
2,983.93 |
2,984.23 |
2,983.93 |
2,984.08 |
0.0K |
| 12:12 |
2,984.01 |
2,984.25 |
2,984.01 |
2,984.25 |
0.0K |
| 12:13 |
2,984.28 |
2,984.54 |
2,984.28 |
2,984.54 |
0.0K |
| 12:14 |
2,984.55 |
2,984.68 |
2,984.43 |
2,984.59 |
0.0K |
| 12:15 |
2,984.43 |
2,984.45 |
2,984.30 |
2,984.45 |
0.0K |
| 12:16 |
2,984.46 |
2,984.46 |
2,982.68 |
2,982.68 |
0.0K |
| 12:17 |
2,982.51 |
2,982.51 |
2,981.31 |
2,981.42 |
0.0K |
| 12:18 |
2,981.84 |
2,982.66 |
2,981.84 |
2,982.50 |
0.0K |
| 12:19 |
2,982.36 |
2,982.36 |
2,981.33 |
2,981.39 |
0.0K |
| 12:20 |
2,981.43 |
2,981.65 |
2,981.30 |
2,981.30 |
0.0K |
| 12:21 |
2,981.17 |
2,981.17 |
2,980.63 |
2,980.63 |
0.0K |
| 12:22 |
2,980.92 |
2,981.61 |
2,980.92 |
2,981.61 |
0.0K |
| 12:23 |
2,981.63 |
2,981.72 |
2,981.47 |
2,981.47 |
0.0K |
| 12:24 |
2,981.53 |
2,982.01 |
2,981.53 |
2,982.01 |
0.0K |
| 12:25 |
2,981.88 |
2,981.88 |
2,981.50 |
2,981.50 |
0.0K |
| 12:26 |
2,981.61 |
2,981.61 |
2,981.09 |
2,981.09 |
0.0K |
| 12:27 |
2,981.05 |
2,981.24 |
2,980.78 |
2,981.24 |
0.0K |
| 12:28 |
2,981.26 |
2,981.39 |
2,980.49 |
2,980.49 |
0.0K |
| 12:29 |
2,980.24 |
2,980.24 |
2,979.37 |
2,979.37 |
0.0K |
| 12:30 |
2,979.45 |
2,980.05 |
2,979.44 |
2,980.05 |
0.0K |
| 12:31 |
2,979.82 |
2,979.82 |
2,979.12 |
2,979.37 |
0.0K |
| 12:32 |
2,978.75 |
2,978.88 |
2,978.75 |
2,978.87 |
0.0K |
| 12:33 |
2,978.85 |
2,979.60 |
2,978.85 |
2,979.39 |
0.0K |
| 12:34 |
2,979.63 |
2,979.63 |
2,979.35 |
2,979.60 |
0.0K |
| 12:35 |
2,979.52 |
2,979.92 |
2,979.52 |
2,979.76 |
0.0K |
| 12:36 |
2,979.92 |
2,981.09 |
2,979.92 |
2,981.09 |
0.0K |
| 12:37 |
2,980.76 |
2,980.76 |
2,980.51 |
2,980.73 |
0.0K |
| 12:38 |
2,980.73 |
2,980.73 |
2,980.61 |
2,980.61 |
0.0K |
| 12:39 |
2,980.60 |
2,980.60 |
2,980.38 |
2,980.50 |
0.0K |
| 12:40 |
2,980.53 |
2,980.62 |
2,980.31 |
2,980.31 |
0.0K |
| 12:41 |
2,980.27 |
2,980.52 |
2,980.23 |
2,980.52 |
0.0K |
| 12:42 |
2,980.52 |
2,980.71 |
2,980.44 |
2,980.71 |
0.0K |
| 12:43 |
2,980.81 |
2,981.10 |
2,980.81 |
2,981.10 |
0.0K |
| 12:44 |
2,981.41 |
2,981.41 |
2,981.34 |
2,981.37 |
0.0K |
| 12:45 |
2,981.40 |
2,981.40 |
2,980.98 |
2,980.98 |
0.0K |
| 12:46 |
2,981.13 |
2,981.20 |
2,980.88 |
2,981.20 |
0.0K |
| 12:47 |
2,981.36 |
2,981.45 |
2,981.22 |
2,981.22 |
0.0K |
| 12:48 |
2,981.12 |
2,981.12 |
2,980.74 |
2,980.74 |
0.0K |
| 12:49 |
2,980.85 |
2,981.06 |
2,980.79 |
2,981.05 |
0.0K |
| 12:50 |
2,981.04 |
2,981.35 |
2,981.04 |
2,981.35 |
0.0K |
| 12:51 |
2,981.55 |
2,981.55 |
2,981.40 |
2,981.40 |
0.0K |
| 12:52 |
2,981.28 |
2,981.55 |
2,981.28 |
2,981.45 |
0.0K |
| 12:53 |
2,981.68 |
2,981.68 |
2,981.39 |
2,981.63 |
0.0K |
| 12:54 |
2,981.71 |
2,981.71 |
2,981.49 |
2,981.70 |
0.0K |
| 12:55 |
2,981.60 |
2,981.66 |
2,981.52 |
2,981.62 |
0.0K |
| 12:56 |
2,981.69 |
2,981.69 |
2,981.46 |
2,981.46 |
0.0K |
| 12:57 |
2,981.61 |
2,981.88 |
2,981.61 |
2,981.88 |
0.0K |
| 12:58 |
2,982.07 |
2,982.64 |
2,982.07 |
2,982.64 |
0.0K |
| 12:59 |
2,982.74 |
2,983.07 |
2,982.74 |
2,983.07 |
0.0K |
| 13:00 |
2,982.98 |
2,983.00 |
2,982.89 |
2,982.89 |
0.0K |
| 13:01 |
2,982.77 |
2,982.86 |
2,982.71 |
2,982.82 |
0.0K |
| 13:02 |
2,982.70 |
2,982.70 |
2,982.38 |
2,982.53 |
0.0K |
| 13:03 |
2,982.64 |
2,982.65 |
2,982.34 |
2,982.34 |
0.0K |
| 13:04 |
2,982.11 |
2,982.11 |
2,981.72 |
2,981.72 |
0.0K |
| 13:05 |
2,981.53 |
2,981.53 |
2,980.88 |
2,980.88 |
0.0K |
| 13:06 |
2,980.79 |
2,981.21 |
2,980.79 |
2,980.98 |
0.0K |
| 13:07 |
2,981.30 |
2,981.30 |
2,981.13 |
2,981.24 |
0.0K |
| 13:08 |
2,981.06 |
2,981.06 |
2,980.72 |
2,980.92 |
0.0K |
| 13:09 |
2,981.06 |
2,981.33 |
2,981.06 |
2,981.33 |
0.0K |
| 13:10 |
2,981.37 |
2,981.37 |
2,981.31 |
2,981.36 |
0.0K |
| 13:11 |
2,981.38 |
2,981.67 |
2,981.38 |
2,981.67 |
0.0K |
| 13:12 |
2,981.62 |
2,981.89 |
2,981.62 |
2,981.89 |
0.0K |
| 13:13 |
2,981.90 |
2,982.11 |
2,981.90 |
2,982.11 |
0.0K |
| 13:14 |
2,982.30 |
2,982.34 |
2,982.27 |
2,982.27 |
0.0K |
| 13:15 |
2,982.26 |
2,982.40 |
2,982.26 |
2,982.39 |
0.0K |
| 13:16 |
2,982.36 |
2,982.36 |
2,982.27 |
2,982.33 |
0.0K |
| 13:17 |
2,982.50 |
2,982.75 |
2,982.50 |
2,982.75 |
0.0K |
| 13:18 |
2,982.64 |
2,982.64 |
2,982.58 |
2,982.63 |
0.0K |
| 13:19 |
2,982.63 |
2,982.77 |
2,982.63 |
2,982.71 |
0.0K |
| 13:20 |
2,982.64 |
2,982.65 |
2,982.36 |
2,982.36 |
0.0K |
| 13:21 |
2,982.21 |
2,982.60 |
2,982.21 |
2,982.60 |
0.0K |
| 13:22 |
2,982.61 |
2,982.72 |
2,982.59 |
2,982.59 |
0.0K |
| 13:23 |
2,982.91 |
2,983.10 |
2,982.91 |
2,983.10 |
0.0K |
| 13:24 |
2,983.31 |
2,983.56 |
2,983.25 |
2,983.56 |
0.0K |
| 13:25 |
2,983.54 |
2,983.71 |
2,983.54 |
2,983.65 |
0.0K |
| 13:26 |
2,983.57 |
2,983.57 |
2,983.30 |
2,983.30 |
0.0K |
| 13:27 |
2,983.20 |
2,983.71 |
2,983.20 |
2,983.71 |
0.0K |
| 13:28 |
2,983.59 |
2,983.63 |
2,983.53 |
2,983.63 |
0.0K |
| 13:29 |
2,983.54 |
2,983.54 |
2,983.43 |
2,983.50 |
0.0K |
| 13:30 |
2,983.41 |
2,983.47 |
2,983.37 |
2,983.45 |
0.0K |
| 13:31 |
2,983.62 |
2,983.75 |
2,983.62 |
2,983.65 |
0.0K |
| 13:32 |
2,983.66 |
2,983.74 |
2,983.63 |
2,983.63 |
0.0K |
| 13:33 |
2,983.65 |
2,983.65 |
2,983.57 |
2,983.57 |
0.0K |
| 13:34 |
2,983.65 |
2,983.73 |
2,983.65 |
2,983.73 |
0.0K |
| 13:35 |
2,983.74 |
2,983.74 |
2,983.56 |
2,983.66 |
0.0K |
| 13:36 |
2,983.64 |
2,983.64 |
2,983.40 |
2,983.40 |
0.0K |
| 13:37 |
2,983.31 |
2,983.31 |
2,983.12 |
2,983.18 |
0.0K |
| 13:38 |
2,983.06 |
2,983.41 |
2,983.06 |
2,983.33 |
0.0K |
| 13:39 |
2,983.23 |
2,983.23 |
2,982.85 |
2,982.88 |
0.0K |
| 13:40 |
2,982.86 |
2,983.15 |
2,982.86 |
2,983.07 |
0.0K |
| 13:41 |
2,983.20 |
2,983.20 |
2,982.86 |
2,982.86 |
0.0K |
| 13:42 |
2,982.82 |
2,982.94 |
2,982.82 |
2,982.92 |
0.0K |
| 13:43 |
2,983.03 |
2,983.27 |
2,983.03 |
2,983.08 |
0.0K |
| 13:44 |
2,983.09 |
2,983.16 |
2,983.01 |
2,983.10 |
0.0K |
| 13:45 |
2,983.07 |
2,983.14 |
2,983.01 |
2,983.14 |
0.0K |
| 13:46 |
2,983.07 |
2,983.18 |
2,983.07 |
2,983.18 |
0.0K |
| 13:47 |
2,983.22 |
2,983.36 |
2,983.22 |
2,983.22 |
0.0K |
| 13:48 |
2,983.19 |
2,983.29 |
2,983.19 |
2,983.29 |
0.0K |
| 13:49 |
2,983.29 |
2,983.29 |
2,983.26 |
2,983.29 |
0.0K |
| 13:50 |
2,983.26 |
2,983.59 |
2,983.26 |
2,983.59 |
0.0K |
| 13:51 |
2,983.67 |
2,983.67 |
2,983.45 |
2,983.46 |
0.0K |
| 13:52 |
2,983.37 |
2,983.37 |
2,982.97 |
2,982.97 |
0.0K |
| 13:53 |
2,982.96 |
2,982.96 |
2,982.76 |
2,982.95 |
0.0K |
| 13:54 |
2,983.06 |
2,983.06 |
2,982.97 |
2,983.05 |
0.0K |
| 13:55 |
2,983.19 |
2,983.26 |
2,983.12 |
2,983.12 |
0.0K |
| 13:56 |
2,983.06 |
2,983.15 |
2,982.94 |
2,982.94 |
0.0K |
| 13:57 |
2,982.99 |
2,983.03 |
2,982.84 |
2,982.84 |
0.0K |
| 13:58 |
2,982.70 |
2,982.80 |
2,982.65 |
2,982.65 |
0.0K |
| 13:59 |
2,982.70 |
2,982.73 |
2,982.59 |
2,982.59 |
0.0K |
| 14:00 |
2,982.44 |
2,982.44 |
2,982.17 |
2,982.21 |
0.0K |
| 14:01 |
2,982.16 |
2,982.64 |
2,982.16 |
2,982.63 |
0.0K |
| 14:02 |
2,982.75 |
2,983.06 |
2,982.73 |
2,983.06 |
0.0K |
| 14:03 |
2,983.16 |
2,983.31 |
2,983.16 |
2,983.19 |
0.0K |
| 14:04 |
2,983.36 |
2,983.57 |
2,983.36 |
2,983.57 |
0.0K |
| 14:05 |
2,983.61 |
2,983.81 |
2,983.56 |
2,983.81 |
0.0K |
| 14:06 |
2,984.00 |
2,984.31 |
2,984.00 |
2,984.31 |
0.0K |
| 14:07 |
2,984.38 |
2,984.41 |
2,984.28 |
2,984.36 |
0.0K |
| 14:08 |
2,984.33 |
2,984.39 |
2,984.33 |
2,984.35 |
0.0K |
| 14:09 |
2,984.36 |
2,984.54 |
2,984.35 |
2,984.53 |
0.0K |
| 14:10 |
2,984.62 |
2,985.05 |
2,984.62 |
2,985.05 |
0.0K |
| 14:11 |
2,985.02 |
2,985.10 |
2,985.01 |
2,985.01 |
0.0K |
| 14:12 |
2,984.87 |
2,985.02 |
2,984.87 |
2,985.02 |
0.0K |
| 14:13 |
2,985.10 |
2,985.10 |
2,984.88 |
2,984.91 |
0.0K |
| 14:14 |
2,984.92 |
2,984.92 |
2,984.66 |
2,984.72 |
0.0K |
| 14:15 |
2,984.80 |
2,985.10 |
2,984.80 |
2,985.06 |
0.0K |
| 14:16 |
2,985.05 |
2,985.14 |
2,985.00 |
2,985.00 |
0.0K |
| 14:17 |
2,984.88 |
2,984.92 |
2,984.85 |
2,984.86 |
0.0K |
| 14:18 |
2,984.86 |
2,984.99 |
2,984.86 |
2,984.99 |
0.0K |
| 14:19 |
2,985.37 |
2,985.47 |
2,985.34 |
2,985.34 |
0.0K |
| 14:20 |
2,985.38 |
2,986.00 |
2,985.38 |
2,986.00 |
0.0K |
| 14:21 |
2,986.02 |
2,986.06 |
2,985.54 |
2,985.54 |
0.0K |
| 14:22 |
2,985.46 |
2,985.46 |
2,985.10 |
2,985.10 |
0.0K |
| 14:23 |
2,985.19 |
2,985.44 |
2,985.19 |
2,985.44 |
0.0K |
| 14:24 |
2,985.46 |
2,985.46 |
2,985.44 |
2,985.44 |
0.0K |
| 14:25 |
2,985.48 |
2,985.48 |
2,985.39 |
2,985.48 |
0.0K |
| 14:26 |
2,985.48 |
2,985.52 |
2,985.38 |
2,985.38 |
0.0K |
| 14:27 |
2,985.25 |
2,985.25 |
2,985.12 |
2,985.20 |
0.0K |
| 14:28 |
2,985.22 |
2,985.57 |
2,985.22 |
2,985.57 |
0.0K |
| 14:29 |
2,985.56 |
2,985.56 |
2,985.45 |
2,985.49 |
0.0K |
| 14:30 |
2,985.49 |
2,985.95 |
2,985.49 |
2,985.95 |
0.0K |
| 14:31 |
2,986.03 |
2,986.17 |
2,986.03 |
2,986.13 |
0.0K |
| 14:32 |
2,986.14 |
2,986.19 |
2,985.85 |
2,985.85 |
0.0K |
| 14:33 |
2,985.85 |
2,985.90 |
2,985.85 |
2,985.90 |
0.0K |
| 14:34 |
2,985.70 |
2,985.96 |
2,985.70 |
2,985.96 |
0.0K |
| 14:35 |
2,985.95 |
2,986.16 |
2,985.95 |
2,986.16 |
0.0K |
| 14:36 |
2,986.13 |
2,986.51 |
2,986.13 |
2,986.43 |
0.0K |
| 14:37 |
2,986.41 |
2,986.41 |
2,986.02 |
2,986.14 |
0.0K |
| 14:38 |
2,986.21 |
2,986.23 |
2,986.17 |
2,986.17 |
0.0K |
| 14:39 |
2,986.19 |
2,986.19 |
2,985.85 |
2,985.85 |
0.0K |
| 14:40 |
2,985.86 |
2,986.09 |
2,985.86 |
2,986.09 |
0.0K |
| 14:41 |
2,986.07 |
2,986.07 |
2,985.61 |
2,985.67 |
0.0K |
| 14:42 |
2,985.67 |
2,985.74 |
2,985.67 |
2,985.71 |
0.0K |
| 14:43 |
2,985.74 |
2,985.74 |
2,985.42 |
2,985.42 |
0.0K |
| 14:44 |
2,985.43 |
2,985.86 |
2,985.43 |
2,985.86 |
0.0K |
| 14:45 |
2,985.74 |
2,985.97 |
2,985.74 |
2,985.97 |
0.0K |
| 14:46 |
2,985.90 |
2,985.90 |
2,985.63 |
2,985.68 |
0.0K |
| 14:47 |
2,985.67 |
2,985.67 |
2,985.22 |
2,985.22 |
0.0K |
| 14:48 |
2,985.25 |
2,985.25 |
2,985.11 |
2,985.11 |
0.0K |
| 14:49 |
2,985.11 |
2,985.43 |
2,985.11 |
2,985.30 |
0.0K |
| 14:50 |
2,985.28 |
2,985.37 |
2,985.19 |
2,985.19 |
0.0K |
| 14:51 |
2,985.02 |
2,985.06 |
2,984.87 |
2,985.06 |
0.0K |
| 14:52 |
2,985.22 |
2,985.39 |
2,985.22 |
2,985.34 |
0.0K |
| 14:53 |
2,985.28 |
2,985.32 |
2,985.15 |
2,985.20 |
0.0K |
| 14:54 |
2,985.04 |
2,985.23 |
2,985.04 |
2,985.21 |
0.0K |
| 14:55 |
2,985.27 |
2,985.49 |
2,985.27 |
2,985.44 |
0.0K |
| 14:56 |
2,985.47 |
2,985.47 |
2,985.24 |
2,985.24 |
0.0K |
| 14:57 |
2,985.27 |
2,985.35 |
2,985.19 |
2,985.19 |
0.0K |
| 14:58 |
2,985.41 |
2,985.43 |
2,985.25 |
2,985.25 |
0.0K |
| 14:59 |
2,985.25 |
2,985.32 |
2,983.14 |
2,983.14 |
0.0K |
| 15:00 |
2,984.02 |
2,984.02 |
2,983.76 |
2,983.96 |
0.0K |
| 15:01 |
2,983.78 |
2,984.24 |
2,983.78 |
2,984.24 |
0.0K |
| 15:02 |
2,984.27 |
2,984.27 |
2,983.62 |
2,983.73 |
0.0K |
| 15:03 |
2,983.91 |
2,984.01 |
2,983.77 |
2,983.77 |
0.0K |
| 15:04 |
2,983.88 |
2,984.11 |
2,983.88 |
2,983.96 |
0.0K |
| 15:05 |
2,984.14 |
2,984.48 |
2,984.14 |
2,984.30 |
0.0K |
| 15:06 |
2,984.30 |
2,984.65 |
2,984.30 |
2,984.65 |
0.0K |
| 15:07 |
2,984.67 |
2,984.84 |
2,984.53 |
2,984.84 |
0.0K |
| 15:08 |
2,984.95 |
2,984.95 |
2,984.67 |
2,984.75 |
0.0K |
| 15:09 |
2,984.76 |
2,984.89 |
2,984.76 |
2,984.85 |
0.0K |
| 15:10 |
2,984.80 |
2,985.14 |
2,984.80 |
2,985.09 |
0.0K |
| 15:11 |
2,985.30 |
2,985.40 |
2,985.23 |
2,985.35 |
0.0K |
| 15:12 |
2,985.36 |
2,985.46 |
2,985.20 |
2,985.46 |
0.0K |
| 15:13 |
2,985.30 |
2,985.33 |
2,985.13 |
2,985.33 |
0.0K |
| 15:14 |
2,985.30 |
2,985.56 |
2,985.30 |
2,985.56 |
0.0K |
| 15:15 |
2,985.42 |
2,985.51 |
2,985.42 |
2,985.50 |
0.0K |
| 15:16 |
2,985.34 |
2,985.34 |
2,985.15 |
2,985.15 |
0.0K |
| 15:17 |
2,985.14 |
2,985.15 |
2,985.05 |
2,985.15 |
0.0K |
| 15:18 |
2,985.05 |
2,985.05 |
2,984.62 |
2,984.62 |
0.0K |
| 15:19 |
2,984.70 |
2,984.88 |
2,984.65 |
2,984.88 |
0.0K |
| 15:20 |
2,984.90 |
2,984.90 |
2,984.34 |
2,984.34 |
0.0K |
| 15:21 |
2,984.30 |
2,984.30 |
2,984.22 |
2,984.26 |
0.0K |
| 15:22 |
2,984.16 |
2,984.29 |
2,984.16 |
2,984.29 |
0.0K |
| 15:23 |
2,984.32 |
2,984.36 |
2,984.22 |
2,984.22 |
0.0K |
| 15:24 |
2,984.13 |
2,984.13 |
2,983.83 |
2,983.83 |
0.0K |
| 15:25 |
2,983.89 |
2,983.91 |
2,983.79 |
2,983.91 |
0.0K |
| 15:26 |
2,983.96 |
2,984.08 |
2,983.96 |
2,984.08 |
0.0K |
| 15:27 |
2,984.04 |
2,984.04 |
2,983.90 |
2,983.90 |
0.0K |
| 15:28 |
2,983.83 |
2,983.83 |
2,983.34 |
2,983.34 |
0.0K |
| 15:29 |
2,983.46 |
2,983.65 |
2,983.46 |
2,983.56 |
0.0K |
| 15:30 |
2,983.49 |
2,983.87 |
2,983.49 |
2,983.74 |
0.0K |
| 15:31 |
2,983.74 |
2,983.86 |
2,983.67 |
2,983.67 |
0.0K |
| 15:32 |
2,983.46 |
2,983.66 |
2,983.46 |
2,983.66 |
0.0K |
| 15:33 |
2,983.75 |
2,983.77 |
2,983.71 |
2,983.71 |
0.0K |
| 15:34 |
2,983.84 |
2,984.39 |
2,983.84 |
2,984.29 |
0.0K |
| 15:35 |
2,984.24 |
2,984.42 |
2,984.14 |
2,984.42 |
0.0K |
| 15:36 |
2,984.45 |
2,984.65 |
2,984.42 |
2,984.65 |
0.0K |
| 15:37 |
2,984.77 |
2,985.13 |
2,984.77 |
2,985.13 |
0.0K |
| 15:38 |
2,985.24 |
2,985.31 |
2,985.16 |
2,985.31 |
0.0K |
| 15:39 |
2,985.20 |
2,985.43 |
2,985.20 |
2,985.43 |
0.0K |
| 15:40 |
2,985.46 |
2,985.53 |
2,985.46 |
2,985.53 |
0.0K |
| 15:41 |
2,985.50 |
2,985.50 |
2,985.25 |
2,985.42 |
0.0K |
| 15:42 |
2,985.47 |
2,985.50 |
2,985.25 |
2,985.25 |
0.0K |
| 15:43 |
2,985.12 |
2,985.12 |
2,984.91 |
2,985.00 |
0.0K |
| 15:44 |
2,985.03 |
2,985.03 |
2,984.84 |
2,984.91 |
0.0K |
| 15:45 |
2,984.92 |
2,984.92 |
2,984.80 |
2,984.80 |
0.0K |
| 15:46 |
2,984.72 |
2,984.72 |
2,984.47 |
2,984.47 |
0.0K |
| 15:47 |
2,984.36 |
2,984.48 |
2,984.30 |
2,984.41 |
0.0K |
| 15:48 |
2,984.54 |
2,984.62 |
2,984.44 |
2,984.62 |
0.0K |
| 15:49 |
2,984.57 |
2,984.65 |
2,984.49 |
2,984.49 |
0.0K |
| 15:50 |
2,984.53 |
2,984.53 |
2,984.33 |
2,984.51 |
0.0K |
| 15:51 |
2,984.50 |
2,984.69 |
2,984.45 |
2,984.69 |
0.0K |
| 15:52 |
2,984.52 |
2,984.85 |
2,984.52 |
2,984.85 |
0.0K |
| 15:53 |
2,984.70 |
2,985.05 |
2,984.69 |
2,985.05 |
0.0K |
| 15:54 |
2,985.11 |
2,985.87 |
2,985.11 |
2,985.87 |
0.0K |
| 15:55 |
2,985.70 |
2,985.70 |
2,985.51 |
2,985.68 |
0.0K |
| 15:56 |
2,985.64 |
2,985.64 |
2,985.29 |
2,985.29 |
0.0K |
| 15:57 |
2,985.55 |
2,985.68 |
2,985.46 |
2,985.68 |
0.0K |
| 15:58 |
2,985.59 |
2,985.84 |
2,985.59 |
2,985.83 |
0.0K |
| 15:59 |
2,985.90 |
2,986.23 |
2,985.66 |
2,985.66 |
0.0K |
| 16:00 |
2,985.19 |
2,985.27 |
2,985.19 |
2,985.27 |
0.0K |
| 16:01 |
2,985.27 |
2,985.28 |
2,985.25 |
2,985.25 |
0.0K |
| 16:02 |
2,985.38 |
2,985.49 |
2,985.38 |
2,985.49 |
0.0K |
| 16:03 |
2,984.72 |
2,985.08 |
2,984.72 |
2,985.08 |
0.0K |
| 16:04 |
2,985.10 |
2,985.19 |
2,985.10 |
2,985.17 |
0.0K |
| 16:05 |
2,985.17 |
2,985.33 |
2,985.17 |
2,985.33 |
0.0K |
| 16:06 |
2,985.25 |
2,985.29 |
2,985.16 |
2,985.29 |
0.0K |
| 16:07 |
2,985.25 |
2,985.25 |
2,985.24 |
2,985.24 |
0.0K |
| 16:08 |
2,985.22 |
2,985.24 |
2,985.20 |
2,985.20 |
0.0K |
| 16:09 |
2,985.20 |
2,985.34 |
2,985.20 |
2,985.34 |
0.0K |
| 16:10 |
2,985.30 |
2,985.37 |
2,985.27 |
2,985.29 |
0.0K |
| 16:11 |
2,985.25 |
2,985.29 |
2,985.25 |
2,985.29 |
0.0K |
| 16:12 |
2,985.20 |
2,985.28 |
2,985.20 |
2,985.25 |
0.0K |
| 16:13 |
2,985.23 |
2,985.23 |
2,985.18 |
2,985.22 |
0.0K |
| 16:14 |
2,985.31 |
2,985.34 |
2,985.27 |
2,985.32 |
0.0K |
| 16:15 |
2,985.32 |
2,985.32 |
2,985.32 |
2,985.32 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|