| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,980.32 |
2,980.32 |
2,979.37 |
2,979.37 |
0.0K |
| 09:32 |
2,979.38 |
2,981.14 |
2,979.38 |
2,981.14 |
0.0K |
| 09:33 |
2,981.19 |
2,981.19 |
2,980.96 |
2,981.02 |
0.0K |
| 09:34 |
2,981.30 |
2,981.88 |
2,981.30 |
2,981.77 |
0.0K |
| 09:35 |
2,981.96 |
2,982.29 |
2,981.74 |
2,981.74 |
0.0K |
| 09:36 |
2,981.71 |
2,981.92 |
2,981.41 |
2,981.92 |
0.0K |
| 09:37 |
2,982.43 |
2,982.87 |
2,982.43 |
2,982.59 |
0.0K |
| 09:38 |
2,982.78 |
2,982.80 |
2,982.62 |
2,982.70 |
0.0K |
| 09:39 |
2,983.14 |
2,983.75 |
2,983.14 |
2,983.75 |
0.0K |
| 09:40 |
2,983.69 |
2,983.69 |
2,983.21 |
2,983.21 |
0.0K |
| 09:41 |
2,983.56 |
2,983.81 |
2,983.52 |
2,983.81 |
0.0K |
| 09:42 |
2,983.84 |
2,983.95 |
2,983.83 |
2,983.85 |
0.0K |
| 09:43 |
2,983.66 |
2,984.20 |
2,983.66 |
2,984.20 |
0.0K |
| 09:44 |
2,984.12 |
2,985.02 |
2,984.12 |
2,985.02 |
0.0K |
| 09:45 |
2,985.21 |
2,985.37 |
2,985.15 |
2,985.37 |
0.0K |
| 09:46 |
2,985.28 |
2,986.30 |
2,984.91 |
2,986.30 |
0.0K |
| 09:47 |
2,986.32 |
2,986.32 |
2,985.91 |
2,985.91 |
0.0K |
| 09:48 |
2,985.96 |
2,986.19 |
2,985.96 |
2,986.07 |
0.0K |
| 09:49 |
2,985.94 |
2,986.60 |
2,985.94 |
2,986.60 |
0.0K |
| 09:50 |
2,986.71 |
2,986.71 |
2,986.05 |
2,986.05 |
0.0K |
| 09:51 |
2,986.08 |
2,986.76 |
2,986.08 |
2,986.76 |
0.0K |
| 09:52 |
2,987.17 |
2,987.64 |
2,987.17 |
2,987.52 |
0.0K |
| 09:53 |
2,987.56 |
2,987.70 |
2,987.56 |
2,987.65 |
0.0K |
| 09:54 |
2,987.61 |
2,987.61 |
2,987.41 |
2,987.58 |
0.0K |
| 09:55 |
2,987.65 |
2,987.65 |
2,986.88 |
2,986.88 |
0.0K |
| 09:56 |
2,986.85 |
2,987.41 |
2,986.85 |
2,987.41 |
0.0K |
| 09:57 |
2,987.21 |
2,987.21 |
2,986.97 |
2,986.97 |
0.0K |
| 09:58 |
2,986.82 |
2,987.09 |
2,986.82 |
2,987.09 |
0.0K |
| 09:59 |
2,987.06 |
2,987.06 |
2,986.91 |
2,987.04 |
0.0K |
| 10:00 |
2,986.90 |
2,986.90 |
2,985.92 |
2,986.13 |
0.0K |
| 10:01 |
2,985.48 |
2,985.58 |
2,985.18 |
2,985.18 |
0.0K |
| 10:02 |
2,985.11 |
2,985.11 |
2,984.73 |
2,984.90 |
0.0K |
| 10:03 |
2,984.20 |
2,984.20 |
2,983.12 |
2,983.16 |
0.0K |
| 10:04 |
2,983.67 |
2,983.72 |
2,983.33 |
2,983.33 |
0.0K |
| 10:05 |
2,983.04 |
2,983.04 |
2,982.91 |
2,983.01 |
0.0K |
| 10:06 |
2,983.48 |
2,983.90 |
2,983.48 |
2,983.90 |
0.0K |
| 10:07 |
2,983.81 |
2,983.81 |
2,982.95 |
2,983.60 |
0.0K |
| 10:08 |
2,984.28 |
2,984.38 |
2,984.17 |
2,984.17 |
0.0K |
| 10:09 |
2,983.90 |
2,984.54 |
2,983.90 |
2,984.47 |
0.0K |
| 10:10 |
2,984.19 |
2,984.19 |
2,983.56 |
2,983.69 |
0.0K |
| 10:11 |
2,983.57 |
2,983.57 |
2,982.86 |
2,982.86 |
0.0K |
| 10:12 |
2,982.83 |
2,982.83 |
2,982.14 |
2,982.34 |
0.0K |
| 10:13 |
2,982.31 |
2,983.04 |
2,982.31 |
2,982.93 |
0.0K |
| 10:14 |
2,983.42 |
2,983.42 |
2,982.87 |
2,982.87 |
0.0K |
| 10:15 |
2,982.87 |
2,983.24 |
2,982.71 |
2,983.24 |
0.0K |
| 10:16 |
2,983.89 |
2,984.44 |
2,983.89 |
2,984.31 |
0.0K |
| 10:17 |
2,984.71 |
2,985.51 |
2,984.71 |
2,985.51 |
0.0K |
| 10:18 |
2,985.39 |
2,985.39 |
2,985.19 |
2,985.19 |
0.0K |
| 10:19 |
2,985.95 |
2,986.56 |
2,985.95 |
2,986.56 |
0.0K |
| 10:20 |
2,986.69 |
2,986.90 |
2,986.50 |
2,986.50 |
0.0K |
| 10:21 |
2,986.65 |
2,987.52 |
2,986.65 |
2,987.44 |
0.0K |
| 10:22 |
2,987.32 |
2,987.69 |
2,987.16 |
2,987.29 |
0.0K |
| 10:23 |
2,987.61 |
2,987.61 |
2,986.88 |
2,986.88 |
0.0K |
| 10:24 |
2,987.21 |
2,989.20 |
2,987.21 |
2,989.20 |
0.0K |
| 10:25 |
2,988.96 |
2,989.30 |
2,988.75 |
2,988.75 |
0.0K |
| 10:26 |
2,988.32 |
2,988.32 |
2,988.14 |
2,988.31 |
0.0K |
| 10:27 |
2,988.30 |
2,988.30 |
2,987.79 |
2,988.02 |
0.0K |
| 10:28 |
2,987.93 |
2,987.93 |
2,986.99 |
2,987.21 |
0.0K |
| 10:29 |
2,987.04 |
2,987.33 |
2,986.72 |
2,986.72 |
0.0K |
| 10:30 |
2,987.23 |
2,987.59 |
2,987.23 |
2,987.59 |
0.0K |
| 10:31 |
2,987.60 |
2,987.80 |
2,987.60 |
2,987.80 |
0.0K |
| 10:32 |
2,987.67 |
2,987.73 |
2,987.49 |
2,987.49 |
0.0K |
| 10:33 |
2,987.44 |
2,988.34 |
2,987.44 |
2,988.34 |
0.0K |
| 10:34 |
2,988.40 |
2,988.40 |
2,988.20 |
2,988.20 |
0.0K |
| 10:35 |
2,988.15 |
2,988.22 |
2,988.04 |
2,988.22 |
0.0K |
| 10:36 |
2,988.11 |
2,989.13 |
2,988.11 |
2,989.13 |
0.0K |
| 10:37 |
2,989.20 |
2,989.38 |
2,989.11 |
2,989.38 |
0.0K |
| 10:38 |
2,989.82 |
2,990.61 |
2,989.49 |
2,990.61 |
0.0K |
| 10:39 |
2,991.16 |
2,991.16 |
2,990.32 |
2,990.32 |
0.0K |
| 10:40 |
2,990.82 |
2,990.82 |
2,990.18 |
2,990.18 |
0.0K |
| 10:41 |
2,990.02 |
2,990.34 |
2,989.78 |
2,989.91 |
0.0K |
| 10:42 |
2,989.72 |
2,990.13 |
2,989.72 |
2,990.12 |
0.0K |
| 10:43 |
2,990.25 |
2,990.25 |
2,989.70 |
2,989.70 |
0.0K |
| 10:44 |
2,989.11 |
2,989.67 |
2,989.11 |
2,989.67 |
0.0K |
| 10:45 |
2,989.86 |
2,990.11 |
2,989.65 |
2,989.65 |
0.0K |
| 10:46 |
2,989.59 |
2,989.59 |
2,988.89 |
2,989.21 |
0.0K |
| 10:47 |
2,988.95 |
2,988.95 |
2,988.79 |
2,988.88 |
0.0K |
| 10:48 |
2,989.13 |
2,989.36 |
2,989.10 |
2,989.27 |
0.0K |
| 10:49 |
2,988.96 |
2,988.96 |
2,988.02 |
2,988.33 |
0.0K |
| 10:50 |
2,988.56 |
2,988.91 |
2,988.56 |
2,988.66 |
0.0K |
| 10:51 |
2,988.69 |
2,988.97 |
2,988.68 |
2,988.97 |
0.0K |
| 10:52 |
2,988.88 |
2,988.88 |
2,988.69 |
2,988.69 |
0.0K |
| 10:53 |
2,988.96 |
2,988.96 |
2,988.77 |
2,988.82 |
0.0K |
| 10:54 |
2,988.92 |
2,989.28 |
2,988.92 |
2,989.28 |
0.0K |
| 10:55 |
2,989.30 |
2,989.45 |
2,989.23 |
2,989.26 |
0.0K |
| 10:56 |
2,989.51 |
2,989.58 |
2,989.48 |
2,989.48 |
0.0K |
| 10:57 |
2,989.41 |
2,989.53 |
2,989.40 |
2,989.53 |
0.0K |
| 10:58 |
2,989.36 |
2,989.68 |
2,989.36 |
2,989.68 |
0.0K |
| 10:59 |
2,989.67 |
2,989.87 |
2,989.67 |
2,989.87 |
0.0K |
| 11:00 |
2,989.80 |
2,989.80 |
2,988.78 |
2,988.78 |
0.0K |
| 11:01 |
2,988.80 |
2,989.18 |
2,988.80 |
2,989.11 |
0.0K |
| 11:02 |
2,989.10 |
2,989.10 |
2,988.90 |
2,988.90 |
0.0K |
| 11:03 |
2,989.02 |
2,989.05 |
2,988.53 |
2,988.53 |
0.0K |
| 11:04 |
2,988.36 |
2,988.72 |
2,988.36 |
2,988.70 |
0.0K |
| 11:05 |
2,988.44 |
2,988.44 |
2,987.88 |
2,988.04 |
0.0K |
| 11:06 |
2,988.38 |
2,988.43 |
2,988.13 |
2,988.14 |
0.0K |
| 11:07 |
2,987.68 |
2,987.68 |
2,986.95 |
2,986.95 |
0.0K |
| 11:08 |
2,987.04 |
2,987.10 |
2,986.93 |
2,986.93 |
0.0K |
| 11:09 |
2,986.94 |
2,987.44 |
2,986.94 |
2,987.06 |
0.0K |
| 11:10 |
2,987.09 |
2,987.63 |
2,987.07 |
2,987.63 |
0.0K |
| 11:11 |
2,987.80 |
2,987.80 |
2,986.55 |
2,986.55 |
0.0K |
| 11:12 |
2,986.48 |
2,986.48 |
2,985.35 |
2,985.35 |
0.0K |
| 11:13 |
2,985.50 |
2,985.50 |
2,985.15 |
2,985.28 |
0.0K |
| 11:14 |
2,985.45 |
2,985.68 |
2,985.45 |
2,985.51 |
0.0K |
| 11:15 |
2,985.48 |
2,985.48 |
2,985.24 |
2,985.24 |
0.0K |
| 11:16 |
2,985.16 |
2,985.31 |
2,985.16 |
2,985.31 |
0.0K |
| 11:17 |
2,985.39 |
2,985.39 |
2,985.25 |
2,985.26 |
0.0K |
| 11:18 |
2,985.33 |
2,985.63 |
2,985.33 |
2,985.63 |
0.0K |
| 11:19 |
2,985.67 |
2,985.67 |
2,985.33 |
2,985.33 |
0.0K |
| 11:20 |
2,985.36 |
2,985.84 |
2,985.36 |
2,985.84 |
0.0K |
| 11:21 |
2,985.78 |
2,985.78 |
2,985.50 |
2,985.50 |
0.0K |
| 11:22 |
2,985.36 |
2,985.47 |
2,984.44 |
2,984.44 |
0.0K |
| 11:23 |
2,984.06 |
2,984.99 |
2,984.06 |
2,984.99 |
0.0K |
| 11:24 |
2,985.01 |
2,985.01 |
2,984.61 |
2,984.77 |
0.0K |
| 11:25 |
2,984.56 |
2,984.56 |
2,983.85 |
2,983.85 |
0.0K |
| 11:26 |
2,983.80 |
2,983.85 |
2,983.60 |
2,983.65 |
0.0K |
| 11:27 |
2,984.05 |
2,984.05 |
2,983.47 |
2,983.47 |
0.0K |
| 11:28 |
2,983.37 |
2,984.20 |
2,983.37 |
2,984.20 |
0.0K |
| 11:29 |
2,984.36 |
2,984.42 |
2,984.23 |
2,984.42 |
0.0K |
| 11:30 |
2,984.44 |
2,985.30 |
2,984.44 |
2,985.20 |
0.0K |
| 11:31 |
2,985.02 |
2,985.22 |
2,985.02 |
2,985.22 |
0.0K |
| 11:32 |
2,985.46 |
2,985.46 |
2,985.29 |
2,985.36 |
0.0K |
| 11:33 |
2,985.30 |
2,985.42 |
2,985.16 |
2,985.16 |
0.0K |
| 11:34 |
2,985.26 |
2,985.68 |
2,985.18 |
2,985.68 |
0.0K |
| 11:35 |
2,985.57 |
2,985.57 |
2,985.37 |
2,985.37 |
0.0K |
| 11:36 |
2,985.41 |
2,985.97 |
2,985.41 |
2,985.97 |
0.0K |
| 11:37 |
2,986.17 |
2,986.60 |
2,986.17 |
2,986.60 |
0.0K |
| 11:38 |
2,986.64 |
2,986.81 |
2,986.64 |
2,986.79 |
0.0K |
| 11:39 |
2,986.94 |
2,986.94 |
2,986.73 |
2,986.73 |
0.0K |
| 11:40 |
2,986.80 |
2,987.44 |
2,986.80 |
2,987.44 |
0.0K |
| 11:41 |
2,987.22 |
2,987.22 |
2,986.89 |
2,987.01 |
0.0K |
| 11:42 |
2,987.01 |
2,987.56 |
2,987.01 |
2,987.56 |
0.0K |
| 11:43 |
2,987.68 |
2,988.24 |
2,987.68 |
2,988.24 |
0.0K |
| 11:44 |
2,988.27 |
2,988.71 |
2,988.27 |
2,988.71 |
0.0K |
| 11:45 |
2,988.96 |
2,988.99 |
2,988.84 |
2,988.86 |
0.0K |
| 11:46 |
2,988.88 |
2,989.00 |
2,988.61 |
2,988.61 |
0.0K |
| 11:47 |
2,988.68 |
2,988.68 |
2,988.37 |
2,988.40 |
0.0K |
| 11:48 |
2,988.21 |
2,988.44 |
2,988.21 |
2,988.44 |
0.0K |
| 11:49 |
2,988.78 |
2,989.04 |
2,988.78 |
2,988.79 |
0.0K |
| 11:50 |
2,988.82 |
2,988.98 |
2,988.82 |
2,988.98 |
0.0K |
| 11:51 |
2,988.97 |
2,989.17 |
2,988.86 |
2,989.17 |
0.0K |
| 11:52 |
2,989.26 |
2,989.48 |
2,989.16 |
2,989.48 |
0.0K |
| 11:53 |
2,989.47 |
2,989.90 |
2,989.38 |
2,989.90 |
0.0K |
| 11:54 |
2,989.68 |
2,990.56 |
2,989.68 |
2,990.56 |
0.0K |
| 11:55 |
2,990.45 |
2,990.77 |
2,990.45 |
2,990.59 |
0.0K |
| 11:56 |
2,990.57 |
2,990.84 |
2,990.47 |
2,990.84 |
0.0K |
| 11:57 |
2,991.60 |
2,991.65 |
2,991.38 |
2,991.38 |
0.0K |
| 11:58 |
2,991.28 |
2,992.33 |
2,991.28 |
2,992.33 |
0.0K |
| 11:59 |
2,992.52 |
2,992.52 |
2,992.34 |
2,992.41 |
0.0K |
| 12:00 |
2,992.52 |
2,992.52 |
2,992.09 |
2,992.09 |
0.0K |
| 12:01 |
2,992.84 |
2,993.03 |
2,992.84 |
2,993.03 |
0.0K |
| 12:02 |
2,992.99 |
2,992.99 |
2,992.83 |
2,992.91 |
0.0K |
| 12:03 |
2,992.77 |
2,992.77 |
2,992.46 |
2,992.46 |
0.0K |
| 12:04 |
2,992.46 |
2,992.46 |
2,992.03 |
2,992.09 |
0.0K |
| 12:05 |
2,992.32 |
2,992.32 |
2,992.18 |
2,992.26 |
0.0K |
| 12:06 |
2,992.37 |
2,992.73 |
2,992.37 |
2,992.65 |
0.0K |
| 12:07 |
2,992.61 |
2,992.61 |
2,991.99 |
2,991.99 |
0.0K |
| 12:08 |
2,991.63 |
2,992.04 |
2,991.63 |
2,992.04 |
0.0K |
| 12:09 |
2,992.17 |
2,992.27 |
2,992.04 |
2,992.21 |
0.0K |
| 12:10 |
2,992.30 |
2,992.41 |
2,992.21 |
2,992.41 |
0.0K |
| 12:11 |
2,992.35 |
2,992.35 |
2,991.96 |
2,991.96 |
0.0K |
| 12:12 |
2,991.90 |
2,991.98 |
2,991.73 |
2,991.98 |
0.0K |
| 12:13 |
2,992.11 |
2,992.22 |
2,992.06 |
2,992.06 |
0.0K |
| 12:14 |
2,993.16 |
2,993.52 |
2,992.98 |
2,993.48 |
0.0K |
| 12:15 |
2,993.32 |
2,993.44 |
2,993.32 |
2,993.41 |
0.0K |
| 12:16 |
2,993.43 |
2,993.59 |
2,993.43 |
2,993.59 |
0.0K |
| 12:17 |
2,993.44 |
2,993.74 |
2,993.34 |
2,993.34 |
0.0K |
| 12:18 |
2,993.40 |
2,993.40 |
2,992.93 |
2,993.22 |
0.0K |
| 12:19 |
2,993.18 |
2,993.28 |
2,993.04 |
2,993.18 |
0.0K |
| 12:20 |
2,993.10 |
2,993.22 |
2,992.89 |
2,993.22 |
0.0K |
| 12:21 |
2,993.47 |
2,993.47 |
2,993.09 |
2,993.18 |
0.0K |
| 12:22 |
2,993.26 |
2,993.59 |
2,993.26 |
2,993.59 |
0.0K |
| 12:23 |
2,993.50 |
2,993.61 |
2,993.48 |
2,993.61 |
0.0K |
| 12:24 |
2,993.48 |
2,993.48 |
2,993.42 |
2,993.42 |
0.0K |
| 12:25 |
2,993.36 |
2,993.61 |
2,993.29 |
2,993.61 |
0.0K |
| 12:26 |
2,993.67 |
2,993.67 |
2,993.35 |
2,993.35 |
0.0K |
| 12:27 |
2,993.28 |
2,993.31 |
2,993.06 |
2,993.06 |
0.0K |
| 12:28 |
2,993.20 |
2,993.31 |
2,993.11 |
2,993.11 |
0.0K |
| 12:29 |
2,993.20 |
2,993.37 |
2,993.20 |
2,993.32 |
0.0K |
| 12:30 |
2,993.43 |
2,993.43 |
2,992.88 |
2,993.40 |
0.0K |
| 12:31 |
2,993.36 |
2,993.42 |
2,993.34 |
2,993.40 |
0.0K |
| 12:32 |
2,993.45 |
2,993.45 |
2,992.95 |
2,992.95 |
0.0K |
| 12:33 |
2,992.44 |
2,992.75 |
2,992.44 |
2,992.65 |
0.0K |
| 12:34 |
2,992.70 |
2,993.13 |
2,992.68 |
2,993.13 |
0.0K |
| 12:35 |
2,993.09 |
2,993.09 |
2,992.93 |
2,993.00 |
0.0K |
| 12:36 |
2,993.13 |
2,993.19 |
2,993.13 |
2,993.14 |
0.0K |
| 12:37 |
2,993.17 |
2,993.26 |
2,992.80 |
2,992.80 |
0.0K |
| 12:38 |
2,992.42 |
2,992.67 |
2,992.42 |
2,992.56 |
0.0K |
| 12:39 |
2,992.50 |
2,992.50 |
2,992.34 |
2,992.42 |
0.0K |
| 12:40 |
2,992.50 |
2,992.50 |
2,992.44 |
2,992.44 |
0.0K |
| 12:41 |
2,992.46 |
2,992.50 |
2,992.29 |
2,992.29 |
0.0K |
| 12:42 |
2,992.21 |
2,992.21 |
2,991.74 |
2,991.74 |
0.0K |
| 12:43 |
2,991.64 |
2,991.71 |
2,991.59 |
2,991.59 |
0.0K |
| 12:44 |
2,991.60 |
2,991.79 |
2,991.60 |
2,991.79 |
0.0K |
| 12:45 |
2,991.86 |
2,992.10 |
2,991.83 |
2,992.10 |
0.0K |
| 12:46 |
2,992.36 |
2,992.92 |
2,992.36 |
2,992.92 |
0.0K |
| 12:47 |
2,993.00 |
2,993.18 |
2,993.00 |
2,993.18 |
0.0K |
| 12:48 |
2,993.27 |
2,993.98 |
2,993.27 |
2,993.98 |
0.0K |
| 12:49 |
2,993.88 |
2,993.88 |
2,993.61 |
2,993.61 |
0.0K |
| 12:50 |
2,993.49 |
2,993.59 |
2,993.45 |
2,993.59 |
0.0K |
| 12:51 |
2,993.66 |
2,994.02 |
2,993.66 |
2,994.01 |
0.0K |
| 12:52 |
2,993.90 |
2,994.04 |
2,993.90 |
2,994.03 |
0.0K |
| 12:53 |
2,993.94 |
2,993.94 |
2,993.83 |
2,993.88 |
0.0K |
| 12:54 |
2,993.81 |
2,994.44 |
2,993.81 |
2,994.44 |
0.0K |
| 12:55 |
2,994.47 |
2,994.47 |
2,994.40 |
2,994.40 |
0.0K |
| 12:56 |
2,994.42 |
2,994.57 |
2,994.42 |
2,994.57 |
0.0K |
| 12:57 |
2,994.67 |
2,994.67 |
2,994.59 |
2,994.62 |
0.0K |
| 12:58 |
2,994.73 |
2,994.90 |
2,994.73 |
2,994.88 |
0.0K |
| 12:59 |
2,995.08 |
2,995.23 |
2,995.00 |
2,995.00 |
0.0K |
| 13:00 |
2,994.97 |
2,995.19 |
2,994.97 |
2,995.19 |
0.0K |
| 13:01 |
2,995.20 |
2,995.20 |
2,994.78 |
2,994.78 |
0.0K |
| 13:02 |
2,994.77 |
2,994.87 |
2,994.50 |
2,994.69 |
0.0K |
| 13:03 |
2,994.58 |
2,994.58 |
2,994.05 |
2,994.05 |
0.0K |
| 13:04 |
2,993.62 |
2,994.02 |
2,993.62 |
2,993.95 |
0.0K |
| 13:05 |
2,993.94 |
2,994.12 |
2,993.94 |
2,994.12 |
0.0K |
| 13:06 |
2,994.26 |
2,994.26 |
2,994.01 |
2,994.01 |
0.0K |
| 13:07 |
2,994.03 |
2,994.07 |
2,993.32 |
2,993.32 |
0.0K |
| 13:08 |
2,993.29 |
2,993.41 |
2,993.29 |
2,993.30 |
0.0K |
| 13:09 |
2,993.37 |
2,993.53 |
2,993.37 |
2,993.53 |
0.0K |
| 13:10 |
2,993.50 |
2,993.50 |
2,993.21 |
2,993.21 |
0.0K |
| 13:11 |
2,993.32 |
2,993.32 |
2,993.24 |
2,993.24 |
0.0K |
| 13:12 |
2,993.29 |
2,993.41 |
2,993.29 |
2,993.39 |
0.0K |
| 13:13 |
2,993.37 |
2,993.51 |
2,993.37 |
2,993.51 |
0.0K |
| 13:14 |
2,993.39 |
2,993.44 |
2,993.25 |
2,993.44 |
0.0K |
| 13:15 |
2,993.77 |
2,993.82 |
2,993.61 |
2,993.61 |
0.0K |
| 13:16 |
2,993.53 |
2,993.53 |
2,993.48 |
2,993.52 |
0.0K |
| 13:17 |
2,993.45 |
2,993.48 |
2,993.02 |
2,993.02 |
0.0K |
| 13:18 |
2,993.08 |
2,993.16 |
2,993.08 |
2,993.15 |
0.0K |
| 13:19 |
2,993.11 |
2,993.11 |
2,992.91 |
2,992.92 |
0.0K |
| 13:20 |
2,992.90 |
2,993.11 |
2,992.89 |
2,993.03 |
0.0K |
| 13:21 |
2,993.10 |
2,993.10 |
2,992.59 |
2,992.59 |
0.0K |
| 13:22 |
2,992.79 |
2,992.79 |
2,992.63 |
2,992.67 |
0.0K |
| 13:23 |
2,992.63 |
2,992.63 |
2,992.36 |
2,992.36 |
0.0K |
| 13:24 |
2,992.49 |
2,992.72 |
2,992.49 |
2,992.72 |
0.0K |
| 13:25 |
2,992.84 |
2,992.99 |
2,992.80 |
2,992.80 |
0.0K |
| 13:26 |
2,992.83 |
2,992.99 |
2,992.83 |
2,992.99 |
0.0K |
| 13:27 |
2,992.96 |
2,993.02 |
2,992.86 |
2,992.86 |
0.0K |
| 13:28 |
2,992.09 |
2,992.49 |
2,991.97 |
2,992.49 |
0.0K |
| 13:29 |
2,992.50 |
2,992.57 |
2,992.45 |
2,992.45 |
0.0K |
| 13:30 |
2,992.54 |
2,992.56 |
2,992.37 |
2,992.56 |
0.0K |
| 13:31 |
2,992.75 |
2,992.75 |
2,992.32 |
2,992.32 |
0.0K |
| 13:32 |
2,992.32 |
2,992.38 |
2,992.32 |
2,992.36 |
0.0K |
| 13:33 |
2,992.63 |
2,992.80 |
2,992.61 |
2,992.80 |
0.0K |
| 13:34 |
2,992.90 |
2,992.90 |
2,992.54 |
2,992.54 |
0.0K |
| 13:35 |
2,992.68 |
2,992.68 |
2,992.53 |
2,992.53 |
0.0K |
| 13:36 |
2,992.43 |
2,992.60 |
2,992.43 |
2,992.60 |
0.0K |
| 13:37 |
2,992.58 |
2,992.66 |
2,992.58 |
2,992.61 |
0.0K |
| 13:38 |
2,992.60 |
2,992.60 |
2,992.55 |
2,992.60 |
0.0K |
| 13:39 |
2,992.77 |
2,992.83 |
2,992.74 |
2,992.74 |
0.0K |
| 13:40 |
2,992.67 |
2,992.67 |
2,992.57 |
2,992.57 |
0.0K |
| 13:41 |
2,992.49 |
2,992.49 |
2,992.20 |
2,992.20 |
0.0K |
| 13:42 |
2,992.06 |
2,992.06 |
2,991.95 |
2,991.95 |
0.0K |
| 13:43 |
2,991.78 |
2,991.78 |
2,991.33 |
2,991.35 |
0.0K |
| 13:44 |
2,991.24 |
2,991.26 |
2,990.99 |
2,990.99 |
0.0K |
| 13:45 |
2,990.87 |
2,991.23 |
2,990.87 |
2,991.23 |
0.0K |
| 13:46 |
2,991.26 |
2,991.46 |
2,991.26 |
2,991.36 |
0.0K |
| 13:47 |
2,991.35 |
2,991.41 |
2,991.26 |
2,991.26 |
0.0K |
| 13:48 |
2,991.37 |
2,991.51 |
2,991.37 |
2,991.51 |
0.0K |
| 13:49 |
2,991.58 |
2,991.63 |
2,991.27 |
2,991.27 |
0.0K |
| 13:50 |
2,991.31 |
2,991.31 |
2,991.20 |
2,991.25 |
0.0K |
| 13:51 |
2,991.31 |
2,991.62 |
2,991.31 |
2,991.62 |
0.0K |
| 13:52 |
2,991.61 |
2,992.01 |
2,991.61 |
2,991.98 |
0.0K |
| 13:53 |
2,992.07 |
2,992.13 |
2,992.03 |
2,992.13 |
0.0K |
| 13:54 |
2,992.08 |
2,992.08 |
2,991.84 |
2,991.84 |
0.0K |
| 13:55 |
2,991.83 |
2,991.84 |
2,991.75 |
2,991.75 |
0.0K |
| 13:56 |
2,991.84 |
2,991.96 |
2,991.83 |
2,991.92 |
0.0K |
| 13:57 |
2,991.98 |
2,991.98 |
2,991.61 |
2,991.61 |
0.0K |
| 13:58 |
2,991.56 |
2,991.56 |
2,991.35 |
2,991.38 |
0.0K |
| 13:59 |
2,991.34 |
2,991.50 |
2,991.34 |
2,991.46 |
0.0K |
| 14:00 |
2,991.45 |
2,991.45 |
2,991.13 |
2,991.27 |
0.0K |
| 14:01 |
2,991.34 |
2,991.34 |
2,991.28 |
2,991.30 |
0.0K |
| 14:02 |
2,991.22 |
2,991.25 |
2,990.98 |
2,990.98 |
0.0K |
| 14:03 |
2,990.88 |
2,991.06 |
2,990.88 |
2,991.06 |
0.0K |
| 14:04 |
2,991.25 |
2,991.25 |
2,990.62 |
2,990.62 |
0.0K |
| 14:05 |
2,990.47 |
2,990.47 |
2,989.93 |
2,989.93 |
0.0K |
| 14:06 |
2,989.99 |
2,990.02 |
2,989.94 |
2,989.94 |
0.0K |
| 14:07 |
2,989.85 |
2,990.40 |
2,989.85 |
2,990.40 |
0.0K |
| 14:08 |
2,990.45 |
2,990.51 |
2,990.36 |
2,990.51 |
0.0K |
| 14:09 |
2,990.56 |
2,990.78 |
2,990.56 |
2,990.76 |
0.0K |
| 14:10 |
2,990.74 |
2,990.74 |
2,990.54 |
2,990.54 |
0.0K |
| 14:11 |
2,990.48 |
2,990.48 |
2,990.37 |
2,990.47 |
0.0K |
| 14:12 |
2,990.46 |
2,990.46 |
2,990.08 |
2,990.08 |
0.0K |
| 14:13 |
2,990.01 |
2,990.01 |
2,989.83 |
2,990.00 |
0.0K |
| 14:14 |
2,990.07 |
2,990.10 |
2,990.07 |
2,990.08 |
0.0K |
| 14:15 |
2,990.09 |
2,990.09 |
2,989.88 |
2,990.00 |
0.0K |
| 14:16 |
2,990.03 |
2,990.09 |
2,990.03 |
2,990.09 |
0.0K |
| 14:17 |
2,990.10 |
2,990.10 |
2,990.06 |
2,990.06 |
0.0K |
| 14:18 |
2,990.09 |
2,990.19 |
2,990.05 |
2,990.11 |
0.0K |
| 14:19 |
2,990.04 |
2,990.14 |
2,990.04 |
2,990.14 |
0.0K |
| 14:20 |
2,990.11 |
2,990.11 |
2,989.98 |
2,990.09 |
0.0K |
| 14:21 |
2,990.21 |
2,990.36 |
2,990.21 |
2,990.36 |
0.0K |
| 14:22 |
2,990.34 |
2,990.66 |
2,990.32 |
2,990.66 |
0.0K |
| 14:23 |
2,990.79 |
2,990.87 |
2,990.79 |
2,990.87 |
0.0K |
| 14:24 |
2,990.88 |
2,991.30 |
2,990.88 |
2,991.20 |
0.0K |
| 14:25 |
2,991.06 |
2,991.06 |
2,990.72 |
2,990.72 |
0.0K |
| 14:26 |
2,990.56 |
2,990.56 |
2,990.32 |
2,990.53 |
0.0K |
| 14:27 |
2,990.68 |
2,991.13 |
2,990.68 |
2,991.12 |
0.0K |
| 14:28 |
2,991.08 |
2,991.29 |
2,991.08 |
2,991.29 |
0.0K |
| 14:29 |
2,991.27 |
2,991.53 |
2,991.27 |
2,991.42 |
0.0K |
| 14:30 |
2,991.20 |
2,991.25 |
2,991.12 |
2,991.12 |
0.0K |
| 14:31 |
2,991.13 |
2,991.29 |
2,991.06 |
2,991.29 |
0.0K |
| 14:32 |
2,991.29 |
2,991.46 |
2,991.29 |
2,991.46 |
0.0K |
| 14:33 |
2,991.49 |
2,991.70 |
2,991.49 |
2,991.70 |
0.0K |
| 14:34 |
2,991.82 |
2,992.05 |
2,991.82 |
2,992.05 |
0.0K |
| 14:35 |
2,991.98 |
2,992.01 |
2,991.95 |
2,991.95 |
0.0K |
| 14:36 |
2,991.94 |
2,992.06 |
2,991.93 |
2,992.06 |
0.0K |
| 14:37 |
2,992.17 |
2,992.39 |
2,992.17 |
2,992.35 |
0.0K |
| 14:38 |
2,992.36 |
2,992.43 |
2,992.36 |
2,992.39 |
0.0K |
| 14:39 |
2,992.38 |
2,992.44 |
2,992.38 |
2,992.39 |
0.0K |
| 14:40 |
2,992.26 |
2,992.34 |
2,992.26 |
2,992.32 |
0.0K |
| 14:41 |
2,992.29 |
2,992.48 |
2,992.29 |
2,992.47 |
0.0K |
| 14:42 |
2,992.42 |
2,992.42 |
2,992.33 |
2,992.36 |
0.0K |
| 14:43 |
2,992.38 |
2,992.42 |
2,992.27 |
2,992.42 |
0.0K |
| 14:44 |
2,992.49 |
2,992.55 |
2,992.49 |
2,992.50 |
0.0K |
| 14:45 |
2,992.49 |
2,992.49 |
2,992.42 |
2,992.49 |
0.0K |
| 14:46 |
2,992.52 |
2,992.93 |
2,992.52 |
2,992.77 |
0.0K |
| 14:47 |
2,992.83 |
2,993.21 |
2,992.83 |
2,993.21 |
0.0K |
| 14:48 |
2,993.12 |
2,993.31 |
2,993.12 |
2,993.31 |
0.0K |
| 14:49 |
2,993.37 |
2,994.06 |
2,993.37 |
2,994.06 |
0.0K |
| 14:50 |
2,994.10 |
2,994.10 |
2,993.63 |
2,993.63 |
0.0K |
| 14:51 |
2,993.51 |
2,993.51 |
2,993.20 |
2,993.31 |
0.0K |
| 14:52 |
2,993.38 |
2,993.40 |
2,993.32 |
2,993.40 |
0.0K |
| 14:53 |
2,993.36 |
2,993.50 |
2,993.35 |
2,993.50 |
0.0K |
| 14:54 |
2,993.55 |
2,993.65 |
2,993.55 |
2,993.65 |
0.0K |
| 14:55 |
2,993.70 |
2,993.86 |
2,993.60 |
2,993.86 |
0.0K |
| 14:56 |
2,993.83 |
2,993.89 |
2,993.83 |
2,993.89 |
0.0K |
| 14:57 |
2,993.81 |
2,993.83 |
2,993.68 |
2,993.68 |
0.0K |
| 14:58 |
2,993.65 |
2,993.65 |
2,993.25 |
2,993.25 |
0.0K |
| 14:59 |
2,993.27 |
2,993.27 |
2,992.98 |
2,992.98 |
0.0K |
| 15:00 |
2,993.18 |
2,993.50 |
2,993.18 |
2,993.38 |
0.0K |
| 15:01 |
2,993.52 |
2,993.55 |
2,993.49 |
2,993.55 |
0.0K |
| 15:02 |
2,993.57 |
2,993.59 |
2,993.46 |
2,993.46 |
0.0K |
| 15:03 |
2,993.44 |
2,993.44 |
2,993.34 |
2,993.34 |
0.0K |
| 15:04 |
2,993.12 |
2,993.17 |
2,993.01 |
2,993.17 |
0.0K |
| 15:05 |
2,993.27 |
2,993.39 |
2,993.27 |
2,993.39 |
0.0K |
| 15:06 |
2,993.39 |
2,993.39 |
2,993.03 |
2,993.03 |
0.0K |
| 15:07 |
2,993.04 |
2,993.15 |
2,993.03 |
2,993.15 |
0.0K |
| 15:08 |
2,993.11 |
2,993.13 |
2,993.08 |
2,993.13 |
0.0K |
| 15:09 |
2,993.23 |
2,993.42 |
2,993.21 |
2,993.25 |
0.0K |
| 15:10 |
2,993.25 |
2,993.46 |
2,993.25 |
2,993.40 |
0.0K |
| 15:11 |
2,993.34 |
2,993.46 |
2,993.34 |
2,993.46 |
0.0K |
| 15:12 |
2,993.48 |
2,993.62 |
2,993.48 |
2,993.56 |
0.0K |
| 15:13 |
2,993.48 |
2,993.48 |
2,992.94 |
2,992.94 |
0.0K |
| 15:14 |
2,993.13 |
2,993.27 |
2,993.13 |
2,993.24 |
0.0K |
| 15:15 |
2,993.12 |
2,993.12 |
2,992.90 |
2,992.90 |
0.0K |
| 15:16 |
2,992.75 |
2,992.83 |
2,992.69 |
2,992.69 |
0.0K |
| 15:17 |
2,992.76 |
2,992.86 |
2,992.76 |
2,992.82 |
0.0K |
| 15:18 |
2,992.84 |
2,992.94 |
2,992.84 |
2,992.85 |
0.0K |
| 15:19 |
2,992.91 |
2,992.91 |
2,992.69 |
2,992.74 |
0.0K |
| 15:20 |
2,992.81 |
2,992.91 |
2,992.81 |
2,992.91 |
0.0K |
| 15:21 |
2,992.86 |
2,992.89 |
2,992.76 |
2,992.89 |
0.0K |
| 15:22 |
2,992.77 |
2,992.77 |
2,992.70 |
2,992.72 |
0.0K |
| 15:23 |
2,992.84 |
2,993.04 |
2,992.84 |
2,993.04 |
0.0K |
| 15:24 |
2,992.95 |
2,992.95 |
2,992.87 |
2,992.92 |
0.0K |
| 15:25 |
2,992.81 |
2,992.81 |
2,992.56 |
2,992.62 |
0.0K |
| 15:26 |
2,992.67 |
2,992.96 |
2,992.66 |
2,992.96 |
0.0K |
| 15:27 |
2,992.86 |
2,993.01 |
2,992.86 |
2,993.01 |
0.0K |
| 15:28 |
2,992.96 |
2,992.96 |
2,992.74 |
2,992.74 |
0.0K |
| 15:29 |
2,992.63 |
2,992.63 |
2,992.13 |
2,992.13 |
0.0K |
| 15:30 |
2,991.97 |
2,992.29 |
2,991.97 |
2,992.29 |
0.0K |
| 15:31 |
2,992.31 |
2,992.31 |
2,992.03 |
2,992.03 |
0.0K |
| 15:32 |
2,992.04 |
2,992.04 |
2,991.81 |
2,991.81 |
0.0K |
| 15:33 |
2,991.76 |
2,992.19 |
2,991.76 |
2,992.18 |
0.0K |
| 15:34 |
2,992.20 |
2,992.43 |
2,992.14 |
2,992.43 |
0.0K |
| 15:35 |
2,992.48 |
2,992.48 |
2,992.42 |
2,992.46 |
0.0K |
| 15:36 |
2,992.56 |
2,992.57 |
2,992.36 |
2,992.36 |
0.0K |
| 15:37 |
2,992.32 |
2,992.38 |
2,992.24 |
2,992.24 |
0.0K |
| 15:38 |
2,992.11 |
2,992.11 |
2,992.02 |
2,992.02 |
0.0K |
| 15:39 |
2,992.02 |
2,992.02 |
2,991.60 |
2,991.62 |
0.0K |
| 15:40 |
2,991.68 |
2,991.91 |
2,991.68 |
2,991.91 |
0.0K |
| 15:41 |
2,991.92 |
2,991.97 |
2,991.61 |
2,991.61 |
0.0K |
| 15:42 |
2,991.45 |
2,991.64 |
2,991.45 |
2,991.47 |
0.0K |
| 15:43 |
2,991.35 |
2,991.35 |
2,990.83 |
2,990.94 |
0.0K |
| 15:44 |
2,990.81 |
2,990.81 |
2,990.39 |
2,990.39 |
0.0K |
| 15:45 |
2,990.45 |
2,990.74 |
2,990.34 |
2,990.74 |
0.0K |
| 15:46 |
2,990.57 |
2,990.59 |
2,990.45 |
2,990.45 |
0.0K |
| 15:47 |
2,990.44 |
2,990.44 |
2,990.27 |
2,990.41 |
0.0K |
| 15:48 |
2,990.46 |
2,990.70 |
2,990.46 |
2,990.70 |
0.0K |
| 15:49 |
2,990.65 |
2,990.87 |
2,990.65 |
2,990.85 |
0.0K |
| 15:50 |
2,990.70 |
2,991.63 |
2,990.70 |
2,991.05 |
0.0K |
| 15:51 |
2,990.85 |
2,990.94 |
2,990.55 |
2,990.72 |
0.0K |
| 15:52 |
2,990.72 |
2,990.72 |
2,990.38 |
2,990.38 |
0.0K |
| 15:53 |
2,990.48 |
2,990.48 |
2,990.18 |
2,990.18 |
0.0K |
| 15:54 |
2,990.39 |
2,991.20 |
2,990.39 |
2,991.20 |
0.0K |
| 15:55 |
2,991.06 |
2,992.09 |
2,991.06 |
2,992.09 |
0.0K |
| 15:56 |
2,992.14 |
2,992.14 |
2,991.69 |
2,991.69 |
0.0K |
| 15:57 |
2,991.69 |
2,991.89 |
2,991.46 |
2,991.89 |
0.0K |
| 15:58 |
2,991.94 |
2,992.01 |
2,991.94 |
2,991.98 |
0.0K |
| 15:59 |
2,992.17 |
2,992.17 |
2,991.67 |
2,992.01 |
0.0K |
| 16:00 |
2,992.21 |
2,992.39 |
2,992.21 |
2,992.37 |
0.0K |
| 16:01 |
2,992.29 |
2,992.38 |
2,992.23 |
2,992.38 |
0.0K |
| 16:02 |
2,992.38 |
2,992.38 |
2,992.36 |
2,992.38 |
0.0K |
| 16:03 |
2,992.37 |
2,992.38 |
2,992.31 |
2,992.31 |
0.0K |
| 16:04 |
2,992.32 |
2,992.35 |
2,992.32 |
2,992.33 |
0.0K |
| 16:05 |
2,992.33 |
2,992.37 |
2,992.16 |
2,992.36 |
0.0K |
| 16:06 |
2,992.37 |
2,992.37 |
2,992.35 |
2,992.37 |
0.0K |
| 16:07 |
2,992.37 |
2,992.42 |
2,992.37 |
2,992.38 |
0.0K |
| 16:08 |
2,992.37 |
2,992.38 |
2,992.32 |
2,992.32 |
0.0K |
| 16:09 |
2,992.28 |
2,992.38 |
2,992.28 |
2,992.33 |
0.0K |
| 16:10 |
2,992.35 |
2,992.40 |
2,992.35 |
2,992.35 |
0.0K |
| 16:11 |
2,992.35 |
2,992.36 |
2,992.30 |
2,992.30 |
0.0K |
| 16:12 |
2,992.35 |
2,992.35 |
2,992.28 |
2,992.35 |
0.0K |
| 16:13 |
2,992.29 |
2,992.33 |
2,992.28 |
2,992.33 |
0.0K |
| 16:14 |
2,992.31 |
2,992.31 |
2,992.27 |
2,992.27 |
0.0K |
| 16:15 |
2,992.30 |
2,992.30 |
2,992.30 |
2,992.30 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|