| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,990.58 |
2,991.23 |
2,990.58 |
2,991.23 |
0.0K |
| 09:32 |
2,991.21 |
2,992.79 |
2,991.21 |
2,992.79 |
0.0K |
| 09:33 |
2,992.81 |
2,992.81 |
2,991.75 |
2,991.88 |
0.0K |
| 09:34 |
2,990.95 |
2,991.04 |
2,990.72 |
2,991.04 |
0.0K |
| 09:35 |
2,990.74 |
2,990.74 |
2,989.67 |
2,989.67 |
0.0K |
| 09:36 |
2,989.29 |
2,989.55 |
2,989.15 |
2,989.17 |
0.0K |
| 09:37 |
2,988.50 |
2,988.50 |
2,987.65 |
2,987.84 |
0.0K |
| 09:38 |
2,987.80 |
2,988.83 |
2,987.80 |
2,988.83 |
0.0K |
| 09:39 |
2,988.54 |
2,988.54 |
2,987.97 |
2,987.97 |
0.0K |
| 09:40 |
2,987.89 |
2,988.21 |
2,987.89 |
2,988.21 |
0.0K |
| 09:41 |
2,988.16 |
2,988.49 |
2,988.16 |
2,988.29 |
0.0K |
| 09:42 |
2,987.75 |
2,987.94 |
2,987.75 |
2,987.86 |
0.0K |
| 09:43 |
2,987.79 |
2,987.79 |
2,986.86 |
2,986.86 |
0.0K |
| 09:44 |
2,986.70 |
2,987.24 |
2,986.54 |
2,987.24 |
0.0K |
| 09:45 |
2,987.10 |
2,987.60 |
2,987.10 |
2,987.51 |
0.0K |
| 09:46 |
2,987.37 |
2,987.51 |
2,986.98 |
2,987.00 |
0.0K |
| 09:47 |
2,986.44 |
2,987.10 |
2,986.44 |
2,986.83 |
0.0K |
| 09:48 |
2,986.79 |
2,987.07 |
2,986.65 |
2,986.65 |
0.0K |
| 09:49 |
2,986.55 |
2,986.55 |
2,985.35 |
2,985.35 |
0.0K |
| 09:50 |
2,985.61 |
2,985.63 |
2,985.05 |
2,985.26 |
0.0K |
| 09:51 |
2,985.28 |
2,985.28 |
2,984.99 |
2,985.14 |
0.0K |
| 09:52 |
2,984.62 |
2,984.62 |
2,983.97 |
2,983.97 |
0.0K |
| 09:53 |
2,984.01 |
2,984.01 |
2,982.34 |
2,982.34 |
0.0K |
| 09:54 |
2,982.23 |
2,982.69 |
2,982.23 |
2,982.25 |
0.0K |
| 09:55 |
2,982.69 |
2,982.69 |
2,981.58 |
2,981.58 |
0.0K |
| 09:56 |
2,981.54 |
2,982.36 |
2,981.54 |
2,982.36 |
0.0K |
| 09:57 |
2,982.40 |
2,982.40 |
2,980.90 |
2,980.90 |
0.0K |
| 09:58 |
2,980.98 |
2,980.98 |
2,980.51 |
2,980.75 |
0.0K |
| 09:59 |
2,980.82 |
2,981.01 |
2,980.42 |
2,980.42 |
0.0K |
| 10:00 |
2,980.56 |
2,981.46 |
2,980.20 |
2,981.46 |
0.0K |
| 10:01 |
2,981.17 |
2,981.17 |
2,978.51 |
2,978.51 |
0.0K |
| 10:02 |
2,978.12 |
2,978.85 |
2,978.12 |
2,978.74 |
0.0K |
| 10:03 |
2,978.39 |
2,978.39 |
2,976.81 |
2,976.81 |
0.0K |
| 10:04 |
2,976.73 |
2,976.76 |
2,975.63 |
2,975.63 |
0.0K |
| 10:05 |
2,976.03 |
2,976.03 |
2,975.33 |
2,975.33 |
0.0K |
| 10:06 |
2,975.18 |
2,975.18 |
2,974.39 |
2,974.70 |
0.0K |
| 10:07 |
2,974.27 |
2,974.81 |
2,973.76 |
2,973.76 |
0.0K |
| 10:08 |
2,973.94 |
2,976.38 |
2,973.94 |
2,976.38 |
0.0K |
| 10:09 |
2,976.97 |
2,978.96 |
2,976.97 |
2,978.96 |
0.0K |
| 10:10 |
2,978.48 |
2,979.25 |
2,978.48 |
2,979.14 |
0.0K |
| 10:11 |
2,979.93 |
2,980.22 |
2,979.75 |
2,979.90 |
0.0K |
| 10:12 |
2,979.49 |
2,980.13 |
2,979.49 |
2,980.13 |
0.0K |
| 10:13 |
2,980.16 |
2,980.91 |
2,979.94 |
2,980.91 |
0.0K |
| 10:14 |
2,980.76 |
2,981.90 |
2,980.76 |
2,981.74 |
0.0K |
| 10:15 |
2,981.81 |
2,981.91 |
2,981.44 |
2,981.91 |
0.0K |
| 10:16 |
2,982.13 |
2,982.36 |
2,981.96 |
2,982.36 |
0.0K |
| 10:17 |
2,982.58 |
2,982.58 |
2,981.80 |
2,981.80 |
0.0K |
| 10:18 |
2,981.55 |
2,981.55 |
2,980.85 |
2,980.85 |
0.0K |
| 10:19 |
2,980.63 |
2,980.63 |
2,979.63 |
2,979.63 |
0.0K |
| 10:20 |
2,979.75 |
2,980.78 |
2,979.75 |
2,980.26 |
0.0K |
| 10:21 |
2,980.34 |
2,981.33 |
2,980.34 |
2,981.14 |
0.0K |
| 10:22 |
2,980.87 |
2,981.12 |
2,980.79 |
2,980.79 |
0.0K |
| 10:23 |
2,981.24 |
2,982.13 |
2,981.24 |
2,981.89 |
0.0K |
| 10:24 |
2,981.44 |
2,981.97 |
2,981.44 |
2,981.97 |
0.0K |
| 10:25 |
2,982.14 |
2,982.14 |
2,981.65 |
2,981.65 |
0.0K |
| 10:26 |
2,981.50 |
2,981.50 |
2,980.64 |
2,980.64 |
0.0K |
| 10:27 |
2,980.45 |
2,980.45 |
2,979.55 |
2,979.55 |
0.0K |
| 10:28 |
2,979.54 |
2,979.54 |
2,979.09 |
2,979.11 |
0.0K |
| 10:29 |
2,978.71 |
2,978.80 |
2,978.52 |
2,978.52 |
0.0K |
| 10:30 |
2,978.55 |
2,979.00 |
2,978.10 |
2,979.00 |
0.0K |
| 10:31 |
2,979.56 |
2,979.56 |
2,978.88 |
2,979.34 |
0.0K |
| 10:32 |
2,979.30 |
2,979.89 |
2,979.26 |
2,979.89 |
0.0K |
| 10:33 |
2,979.83 |
2,979.85 |
2,978.86 |
2,978.86 |
0.0K |
| 10:34 |
2,978.71 |
2,978.87 |
2,978.37 |
2,978.40 |
0.0K |
| 10:35 |
2,978.60 |
2,979.33 |
2,978.60 |
2,979.33 |
0.0K |
| 10:36 |
2,979.43 |
2,979.43 |
2,978.18 |
2,978.30 |
0.0K |
| 10:37 |
2,977.71 |
2,977.71 |
2,977.56 |
2,977.58 |
0.0K |
| 10:38 |
2,978.04 |
2,978.87 |
2,978.04 |
2,978.34 |
0.0K |
| 10:39 |
2,978.33 |
2,978.46 |
2,978.04 |
2,978.46 |
0.0K |
| 10:40 |
2,978.46 |
2,978.88 |
2,978.46 |
2,978.88 |
0.0K |
| 10:41 |
2,979.04 |
2,979.24 |
2,978.39 |
2,978.39 |
0.0K |
| 10:42 |
2,978.71 |
2,978.71 |
2,978.41 |
2,978.41 |
0.0K |
| 10:43 |
2,978.44 |
2,978.51 |
2,977.81 |
2,977.81 |
0.0K |
| 10:44 |
2,977.74 |
2,978.29 |
2,977.74 |
2,978.00 |
0.0K |
| 10:45 |
2,977.91 |
2,978.79 |
2,977.91 |
2,978.33 |
0.0K |
| 10:46 |
2,978.10 |
2,978.10 |
2,977.25 |
2,977.25 |
0.0K |
| 10:47 |
2,977.11 |
2,977.45 |
2,977.11 |
2,977.11 |
0.0K |
| 10:48 |
2,977.53 |
2,978.29 |
2,977.53 |
2,978.28 |
0.0K |
| 10:49 |
2,978.30 |
2,978.32 |
2,978.11 |
2,978.32 |
0.0K |
| 10:50 |
2,978.65 |
2,979.30 |
2,978.65 |
2,978.90 |
0.0K |
| 10:51 |
2,978.57 |
2,978.68 |
2,978.32 |
2,978.55 |
0.0K |
| 10:52 |
2,978.22 |
2,978.22 |
2,976.77 |
2,976.77 |
0.0K |
| 10:53 |
2,976.87 |
2,977.27 |
2,976.73 |
2,977.26 |
0.0K |
| 10:54 |
2,977.15 |
2,977.15 |
2,976.69 |
2,976.69 |
0.0K |
| 10:55 |
2,976.81 |
2,976.81 |
2,976.00 |
2,976.00 |
0.0K |
| 10:56 |
2,975.89 |
2,975.89 |
2,975.36 |
2,975.70 |
0.0K |
| 10:57 |
2,975.72 |
2,976.09 |
2,975.70 |
2,976.09 |
0.0K |
| 10:58 |
2,975.85 |
2,976.95 |
2,975.85 |
2,976.61 |
0.0K |
| 10:59 |
2,976.73 |
2,978.20 |
2,976.73 |
2,978.20 |
0.0K |
| 11:00 |
2,977.93 |
2,977.93 |
2,977.59 |
2,977.72 |
0.0K |
| 11:01 |
2,978.59 |
2,978.59 |
2,978.08 |
2,978.08 |
0.0K |
| 11:02 |
2,978.24 |
2,978.35 |
2,978.08 |
2,978.25 |
0.0K |
| 11:03 |
2,978.38 |
2,978.98 |
2,978.09 |
2,978.98 |
0.0K |
| 11:04 |
2,978.90 |
2,978.90 |
2,978.58 |
2,978.60 |
0.0K |
| 11:05 |
2,978.76 |
2,979.09 |
2,978.76 |
2,978.89 |
0.0K |
| 11:06 |
2,978.98 |
2,979.66 |
2,978.98 |
2,979.66 |
0.0K |
| 11:07 |
2,979.61 |
2,980.24 |
2,979.61 |
2,980.24 |
0.0K |
| 11:08 |
2,980.38 |
2,980.64 |
2,979.76 |
2,979.76 |
0.0K |
| 11:09 |
2,979.94 |
2,979.96 |
2,979.53 |
2,979.61 |
0.0K |
| 11:10 |
2,979.59 |
2,979.63 |
2,979.11 |
2,979.63 |
0.0K |
| 11:11 |
2,979.30 |
2,979.89 |
2,979.30 |
2,979.88 |
0.0K |
| 11:12 |
2,979.88 |
2,980.09 |
2,979.72 |
2,980.09 |
0.0K |
| 11:13 |
2,980.08 |
2,980.48 |
2,980.08 |
2,980.48 |
0.0K |
| 11:14 |
2,980.39 |
2,980.41 |
2,980.08 |
2,980.16 |
0.0K |
| 11:15 |
2,980.44 |
2,980.79 |
2,980.25 |
2,980.79 |
0.0K |
| 11:16 |
2,980.69 |
2,981.06 |
2,980.69 |
2,981.06 |
0.0K |
| 11:17 |
2,980.78 |
2,981.30 |
2,980.78 |
2,981.30 |
0.0K |
| 11:18 |
2,981.29 |
2,981.29 |
2,981.21 |
2,981.21 |
0.0K |
| 11:19 |
2,981.26 |
2,981.84 |
2,981.26 |
2,981.84 |
0.0K |
| 11:20 |
2,982.04 |
2,982.99 |
2,982.04 |
2,982.99 |
0.0K |
| 11:21 |
2,982.60 |
2,982.60 |
2,982.09 |
2,982.16 |
0.0K |
| 11:22 |
2,982.37 |
2,982.51 |
2,982.10 |
2,982.24 |
0.0K |
| 11:23 |
2,982.13 |
2,982.50 |
2,982.09 |
2,982.50 |
0.0K |
| 11:24 |
2,982.52 |
2,982.94 |
2,982.46 |
2,982.94 |
0.0K |
| 11:25 |
2,983.01 |
2,983.19 |
2,982.94 |
2,983.19 |
0.0K |
| 11:26 |
2,983.74 |
2,984.73 |
2,983.74 |
2,984.73 |
0.0K |
| 11:27 |
2,985.09 |
2,986.17 |
2,985.09 |
2,986.17 |
0.0K |
| 11:28 |
2,986.01 |
2,986.14 |
2,985.47 |
2,985.57 |
0.0K |
| 11:29 |
2,985.85 |
2,985.85 |
2,985.51 |
2,985.70 |
0.0K |
| 11:30 |
2,985.69 |
2,986.22 |
2,985.69 |
2,986.22 |
0.0K |
| 11:31 |
2,986.06 |
2,986.21 |
2,986.06 |
2,986.21 |
0.0K |
| 11:32 |
2,986.35 |
2,986.74 |
2,986.10 |
2,986.71 |
0.0K |
| 11:33 |
2,986.62 |
2,986.62 |
2,986.18 |
2,986.18 |
0.0K |
| 11:34 |
2,986.24 |
2,986.28 |
2,986.18 |
2,986.25 |
0.0K |
| 11:35 |
2,985.99 |
2,986.05 |
2,985.96 |
2,985.96 |
0.0K |
| 11:36 |
2,986.02 |
2,986.46 |
2,986.02 |
2,986.19 |
0.0K |
| 11:37 |
2,986.09 |
2,986.09 |
2,985.44 |
2,985.44 |
0.0K |
| 11:38 |
2,984.84 |
2,984.84 |
2,984.43 |
2,984.43 |
0.0K |
| 11:39 |
2,984.06 |
2,984.09 |
2,983.88 |
2,983.88 |
0.0K |
| 11:40 |
2,983.87 |
2,984.34 |
2,983.87 |
2,984.34 |
0.0K |
| 11:41 |
2,984.32 |
2,985.02 |
2,984.32 |
2,985.02 |
0.0K |
| 11:42 |
2,985.68 |
2,987.27 |
2,985.68 |
2,987.27 |
0.0K |
| 11:43 |
2,986.96 |
2,987.09 |
2,986.49 |
2,986.49 |
0.0K |
| 11:44 |
2,986.27 |
2,986.27 |
2,985.34 |
2,985.67 |
0.0K |
| 11:45 |
2,985.90 |
2,986.97 |
2,985.89 |
2,986.97 |
0.0K |
| 11:46 |
2,987.15 |
2,987.34 |
2,986.88 |
2,986.88 |
0.0K |
| 11:47 |
2,986.81 |
2,987.16 |
2,986.66 |
2,987.16 |
0.0K |
| 11:48 |
2,987.18 |
2,987.19 |
2,987.05 |
2,987.19 |
0.0K |
| 11:49 |
2,987.06 |
2,987.06 |
2,986.81 |
2,986.84 |
0.0K |
| 11:50 |
2,986.71 |
2,986.71 |
2,985.90 |
2,985.90 |
0.0K |
| 11:51 |
2,986.06 |
2,986.70 |
2,986.06 |
2,986.70 |
0.0K |
| 11:52 |
2,986.68 |
2,986.68 |
2,986.43 |
2,986.45 |
0.0K |
| 11:53 |
2,986.72 |
2,987.03 |
2,986.72 |
2,987.03 |
0.0K |
| 11:54 |
2,986.94 |
2,986.94 |
2,986.44 |
2,986.44 |
0.0K |
| 11:55 |
2,986.56 |
2,986.56 |
2,986.27 |
2,986.32 |
0.0K |
| 11:56 |
2,986.31 |
2,986.31 |
2,985.96 |
2,985.96 |
0.0K |
| 11:57 |
2,985.51 |
2,985.62 |
2,985.51 |
2,985.53 |
0.0K |
| 11:58 |
2,985.67 |
2,985.67 |
2,985.13 |
2,985.13 |
0.0K |
| 11:59 |
2,984.98 |
2,985.00 |
2,984.98 |
2,985.00 |
0.0K |
| 12:00 |
2,985.01 |
2,985.20 |
2,984.96 |
2,985.17 |
0.0K |
| 12:01 |
2,985.57 |
2,985.57 |
2,985.24 |
2,985.26 |
0.0K |
| 12:02 |
2,985.14 |
2,985.65 |
2,985.12 |
2,985.65 |
0.0K |
| 12:03 |
2,986.27 |
2,986.54 |
2,986.27 |
2,986.50 |
0.0K |
| 12:04 |
2,986.77 |
2,986.79 |
2,986.72 |
2,986.72 |
0.0K |
| 12:05 |
2,987.01 |
2,987.40 |
2,987.01 |
2,987.28 |
0.0K |
| 12:06 |
2,987.34 |
2,987.34 |
2,986.92 |
2,986.92 |
0.0K |
| 12:07 |
2,986.44 |
2,986.58 |
2,985.72 |
2,986.58 |
0.0K |
| 12:08 |
2,986.64 |
2,986.81 |
2,986.64 |
2,986.69 |
0.0K |
| 12:09 |
2,986.52 |
2,986.52 |
2,986.45 |
2,986.49 |
0.0K |
| 12:10 |
2,986.58 |
2,986.88 |
2,986.48 |
2,986.88 |
0.0K |
| 12:11 |
2,987.11 |
2,987.44 |
2,987.11 |
2,987.20 |
0.0K |
| 12:12 |
2,986.77 |
2,986.77 |
2,986.15 |
2,986.17 |
0.0K |
| 12:13 |
2,986.56 |
2,986.80 |
2,986.45 |
2,986.80 |
0.0K |
| 12:14 |
2,986.54 |
2,986.54 |
2,986.14 |
2,986.19 |
0.0K |
| 12:15 |
2,986.55 |
2,987.16 |
2,986.55 |
2,987.16 |
0.0K |
| 12:16 |
2,987.44 |
2,987.82 |
2,987.44 |
2,987.62 |
0.0K |
| 12:17 |
2,987.75 |
2,987.82 |
2,987.65 |
2,987.65 |
0.0K |
| 12:18 |
2,987.71 |
2,988.00 |
2,987.63 |
2,988.00 |
0.0K |
| 12:19 |
2,988.03 |
2,989.09 |
2,987.96 |
2,989.09 |
0.0K |
| 12:20 |
2,989.09 |
2,989.63 |
2,988.99 |
2,989.63 |
0.0K |
| 12:21 |
2,989.64 |
2,989.64 |
2,989.25 |
2,989.25 |
0.0K |
| 12:22 |
2,989.02 |
2,989.37 |
2,989.01 |
2,989.29 |
0.0K |
| 12:23 |
2,989.40 |
2,989.54 |
2,989.12 |
2,989.12 |
0.0K |
| 12:24 |
2,988.95 |
2,989.10 |
2,988.85 |
2,989.10 |
0.0K |
| 12:25 |
2,989.13 |
2,989.13 |
2,988.42 |
2,988.42 |
0.0K |
| 12:26 |
2,988.87 |
2,989.43 |
2,988.87 |
2,989.43 |
0.0K |
| 12:27 |
2,989.36 |
2,989.56 |
2,989.36 |
2,989.39 |
0.0K |
| 12:28 |
2,989.34 |
2,989.34 |
2,989.06 |
2,989.06 |
0.0K |
| 12:29 |
2,988.98 |
2,988.98 |
2,988.70 |
2,988.70 |
0.0K |
| 12:30 |
2,988.59 |
2,988.59 |
2,988.17 |
2,988.27 |
0.0K |
| 12:31 |
2,988.32 |
2,988.32 |
2,987.42 |
2,987.42 |
0.0K |
| 12:32 |
2,987.50 |
2,988.03 |
2,987.50 |
2,988.03 |
0.0K |
| 12:33 |
2,988.00 |
2,988.00 |
2,987.78 |
2,987.78 |
0.0K |
| 12:34 |
2,988.00 |
2,988.00 |
2,987.75 |
2,987.75 |
0.0K |
| 12:35 |
2,987.81 |
2,987.81 |
2,987.58 |
2,987.74 |
0.0K |
| 12:36 |
2,987.79 |
2,988.67 |
2,987.79 |
2,988.67 |
0.0K |
| 12:37 |
2,988.72 |
2,988.81 |
2,988.67 |
2,988.81 |
0.0K |
| 12:38 |
2,988.69 |
2,988.78 |
2,988.65 |
2,988.78 |
0.0K |
| 12:39 |
2,988.85 |
2,989.15 |
2,988.85 |
2,989.15 |
0.0K |
| 12:40 |
2,989.06 |
2,989.12 |
2,988.99 |
2,988.99 |
0.0K |
| 12:41 |
2,988.94 |
2,989.72 |
2,988.94 |
2,989.72 |
0.0K |
| 12:42 |
2,989.60 |
2,989.75 |
2,989.60 |
2,989.67 |
0.0K |
| 12:43 |
2,989.61 |
2,989.68 |
2,989.53 |
2,989.57 |
0.0K |
| 12:44 |
2,989.47 |
2,989.51 |
2,989.43 |
2,989.51 |
0.0K |
| 12:45 |
2,989.59 |
2,990.28 |
2,989.59 |
2,990.19 |
0.0K |
| 12:46 |
2,990.13 |
2,990.13 |
2,989.18 |
2,989.18 |
0.0K |
| 12:47 |
2,989.08 |
2,989.31 |
2,989.08 |
2,989.26 |
0.0K |
| 12:48 |
2,989.24 |
2,989.52 |
2,989.17 |
2,989.52 |
0.0K |
| 12:49 |
2,989.54 |
2,989.71 |
2,989.54 |
2,989.62 |
0.0K |
| 12:50 |
2,989.67 |
2,989.67 |
2,989.25 |
2,989.25 |
0.0K |
| 12:51 |
2,989.10 |
2,989.54 |
2,989.10 |
2,989.44 |
0.0K |
| 12:52 |
2,989.50 |
2,989.50 |
2,989.07 |
2,989.07 |
0.0K |
| 12:53 |
2,988.89 |
2,988.91 |
2,988.82 |
2,988.82 |
0.0K |
| 12:54 |
2,988.80 |
2,988.80 |
2,987.99 |
2,987.99 |
0.0K |
| 12:55 |
2,988.26 |
2,988.72 |
2,988.22 |
2,988.72 |
0.0K |
| 12:56 |
2,988.86 |
2,989.16 |
2,988.86 |
2,989.16 |
0.0K |
| 12:57 |
2,988.77 |
2,988.77 |
2,987.83 |
2,987.83 |
0.0K |
| 12:58 |
2,988.02 |
2,988.10 |
2,987.97 |
2,988.04 |
0.0K |
| 12:59 |
2,988.05 |
2,988.05 |
2,987.27 |
2,987.27 |
0.0K |
| 13:00 |
2,987.38 |
2,987.49 |
2,987.30 |
2,987.33 |
0.0K |
| 13:01 |
2,987.40 |
2,987.70 |
2,987.40 |
2,987.60 |
0.0K |
| 13:02 |
2,987.70 |
2,987.73 |
2,987.36 |
2,987.73 |
0.0K |
| 13:03 |
2,987.58 |
2,987.66 |
2,987.57 |
2,987.57 |
0.0K |
| 13:04 |
2,987.61 |
2,987.61 |
2,987.31 |
2,987.49 |
0.0K |
| 13:05 |
2,987.67 |
2,987.67 |
2,987.50 |
2,987.63 |
0.0K |
| 13:06 |
2,987.60 |
2,987.62 |
2,987.52 |
2,987.59 |
0.0K |
| 13:07 |
2,987.43 |
2,987.63 |
2,987.43 |
2,987.57 |
0.0K |
| 13:08 |
2,987.75 |
2,988.34 |
2,987.75 |
2,988.30 |
0.0K |
| 13:09 |
2,988.23 |
2,988.23 |
2,988.05 |
2,988.06 |
0.0K |
| 13:10 |
2,988.14 |
2,988.42 |
2,988.14 |
2,988.38 |
0.0K |
| 13:11 |
2,988.72 |
2,988.72 |
2,988.44 |
2,988.60 |
0.0K |
| 13:12 |
2,988.52 |
2,988.52 |
2,987.94 |
2,987.94 |
0.0K |
| 13:13 |
2,987.89 |
2,987.89 |
2,987.65 |
2,987.65 |
0.0K |
| 13:14 |
2,987.82 |
2,988.05 |
2,987.79 |
2,987.99 |
0.0K |
| 13:15 |
2,988.25 |
2,988.45 |
2,988.25 |
2,988.45 |
0.0K |
| 13:16 |
2,988.49 |
2,989.65 |
2,988.49 |
2,989.38 |
0.0K |
| 13:17 |
2,989.39 |
2,989.56 |
2,989.39 |
2,989.56 |
0.0K |
| 13:18 |
2,989.60 |
2,990.15 |
2,989.58 |
2,990.15 |
0.0K |
| 13:19 |
2,989.92 |
2,989.92 |
2,989.58 |
2,989.70 |
0.0K |
| 13:20 |
2,989.78 |
2,989.79 |
2,989.68 |
2,989.68 |
0.0K |
| 13:21 |
2,989.56 |
2,989.56 |
2,989.13 |
2,989.25 |
0.0K |
| 13:22 |
2,989.28 |
2,989.53 |
2,989.28 |
2,989.36 |
0.0K |
| 13:23 |
2,989.29 |
2,989.29 |
2,988.85 |
2,988.85 |
0.0K |
| 13:24 |
2,988.82 |
2,988.82 |
2,988.59 |
2,988.82 |
0.0K |
| 13:25 |
2,989.05 |
2,989.70 |
2,989.05 |
2,989.70 |
0.0K |
| 13:26 |
2,989.72 |
2,989.73 |
2,989.52 |
2,989.73 |
0.0K |
| 13:27 |
2,989.76 |
2,990.15 |
2,989.76 |
2,989.95 |
0.0K |
| 13:28 |
2,989.94 |
2,990.04 |
2,989.82 |
2,990.04 |
0.0K |
| 13:29 |
2,989.96 |
2,989.96 |
2,989.53 |
2,989.53 |
0.0K |
| 13:30 |
2,989.52 |
2,989.52 |
2,989.44 |
2,989.51 |
0.0K |
| 13:31 |
2,989.45 |
2,989.57 |
2,989.42 |
2,989.57 |
0.0K |
| 13:32 |
2,989.48 |
2,989.65 |
2,989.48 |
2,989.52 |
0.0K |
| 13:33 |
2,989.28 |
2,989.28 |
2,988.82 |
2,989.09 |
0.0K |
| 13:34 |
2,989.18 |
2,989.24 |
2,989.17 |
2,989.24 |
0.0K |
| 13:35 |
2,989.30 |
2,989.30 |
2,988.71 |
2,988.71 |
0.0K |
| 13:36 |
2,989.04 |
2,989.12 |
2,989.04 |
2,989.06 |
0.0K |
| 13:37 |
2,989.48 |
2,989.49 |
2,989.37 |
2,989.49 |
0.0K |
| 13:38 |
2,989.55 |
2,989.55 |
2,989.47 |
2,989.47 |
0.0K |
| 13:39 |
2,989.42 |
2,989.42 |
2,989.19 |
2,989.19 |
0.0K |
| 13:40 |
2,989.35 |
2,989.84 |
2,989.35 |
2,989.84 |
0.0K |
| 13:41 |
2,989.85 |
2,989.85 |
2,989.53 |
2,989.53 |
0.0K |
| 13:42 |
2,989.52 |
2,989.54 |
2,989.47 |
2,989.51 |
0.0K |
| 13:43 |
2,989.48 |
2,989.48 |
2,989.16 |
2,989.16 |
0.0K |
| 13:44 |
2,989.15 |
2,989.33 |
2,989.13 |
2,989.33 |
0.0K |
| 13:45 |
2,989.44 |
2,989.81 |
2,989.42 |
2,989.81 |
0.0K |
| 13:46 |
2,989.63 |
2,989.63 |
2,989.11 |
2,989.11 |
0.0K |
| 13:47 |
2,988.95 |
2,988.95 |
2,988.28 |
2,988.28 |
0.0K |
| 13:48 |
2,988.36 |
2,988.36 |
2,988.04 |
2,988.23 |
0.0K |
| 13:49 |
2,988.13 |
2,988.30 |
2,988.13 |
2,988.28 |
0.0K |
| 13:50 |
2,988.33 |
2,988.41 |
2,987.89 |
2,987.89 |
0.0K |
| 13:51 |
2,987.76 |
2,987.76 |
2,987.54 |
2,987.59 |
0.0K |
| 13:52 |
2,987.57 |
2,987.69 |
2,987.49 |
2,987.69 |
0.0K |
| 13:53 |
2,987.67 |
2,988.17 |
2,987.67 |
2,988.17 |
0.0K |
| 13:54 |
2,988.17 |
2,988.41 |
2,988.17 |
2,988.39 |
0.0K |
| 13:55 |
2,988.36 |
2,988.52 |
2,988.23 |
2,988.23 |
0.0K |
| 13:56 |
2,988.21 |
2,988.21 |
2,987.86 |
2,987.86 |
0.0K |
| 13:57 |
2,987.98 |
2,987.98 |
2,986.68 |
2,986.68 |
0.0K |
| 13:58 |
2,986.39 |
2,986.84 |
2,986.39 |
2,986.84 |
0.0K |
| 13:59 |
2,987.08 |
2,987.16 |
2,987.08 |
2,987.16 |
0.0K |
| 14:00 |
2,987.06 |
2,987.71 |
2,987.06 |
2,987.71 |
0.0K |
| 14:01 |
2,987.62 |
2,987.84 |
2,987.54 |
2,987.84 |
0.0K |
| 14:02 |
2,987.62 |
2,987.90 |
2,987.62 |
2,987.90 |
0.0K |
| 14:03 |
2,988.30 |
2,988.42 |
2,988.30 |
2,988.34 |
0.0K |
| 14:04 |
2,988.15 |
2,988.92 |
2,988.15 |
2,988.92 |
0.0K |
| 14:05 |
2,989.08 |
2,989.17 |
2,988.81 |
2,989.17 |
0.0K |
| 14:06 |
2,989.12 |
2,989.12 |
2,988.75 |
2,988.75 |
0.0K |
| 14:07 |
2,988.64 |
2,988.64 |
2,988.06 |
2,988.06 |
0.0K |
| 14:08 |
2,987.80 |
2,987.80 |
2,987.64 |
2,987.64 |
0.0K |
| 14:09 |
2,987.65 |
2,987.73 |
2,987.26 |
2,987.26 |
0.0K |
| 14:10 |
2,987.66 |
2,987.66 |
2,987.46 |
2,987.46 |
0.0K |
| 14:11 |
2,987.42 |
2,987.42 |
2,987.23 |
2,987.30 |
0.0K |
| 14:12 |
2,987.40 |
2,987.40 |
2,986.94 |
2,986.94 |
0.0K |
| 14:13 |
2,986.93 |
2,986.93 |
2,986.63 |
2,986.75 |
0.0K |
| 14:14 |
2,986.82 |
2,987.41 |
2,986.82 |
2,987.41 |
0.0K |
| 14:15 |
2,987.31 |
2,987.31 |
2,987.01 |
2,987.16 |
0.0K |
| 14:16 |
2,987.29 |
2,987.29 |
2,987.19 |
2,987.21 |
0.0K |
| 14:17 |
2,987.16 |
2,987.39 |
2,987.08 |
2,987.10 |
0.0K |
| 14:18 |
2,986.83 |
2,986.83 |
2,986.33 |
2,986.38 |
0.0K |
| 14:19 |
2,986.34 |
2,986.54 |
2,985.78 |
2,985.78 |
0.0K |
| 14:20 |
2,985.94 |
2,985.94 |
2,985.68 |
2,985.87 |
0.0K |
| 14:21 |
2,986.02 |
2,986.02 |
2,985.29 |
2,985.29 |
0.0K |
| 14:22 |
2,985.17 |
2,985.35 |
2,985.17 |
2,985.35 |
0.0K |
| 14:23 |
2,985.37 |
2,986.15 |
2,985.35 |
2,986.15 |
0.0K |
| 14:24 |
2,985.97 |
2,985.97 |
2,985.81 |
2,985.81 |
0.0K |
| 14:25 |
2,985.92 |
2,986.24 |
2,985.92 |
2,986.24 |
0.0K |
| 14:26 |
2,986.21 |
2,986.21 |
2,985.89 |
2,985.89 |
0.0K |
| 14:27 |
2,985.99 |
2,985.99 |
2,985.63 |
2,985.63 |
0.0K |
| 14:28 |
2,985.87 |
2,985.87 |
2,985.46 |
2,985.46 |
0.0K |
| 14:29 |
2,985.65 |
2,985.81 |
2,985.65 |
2,985.73 |
0.0K |
| 14:30 |
2,985.68 |
2,986.36 |
2,985.60 |
2,986.36 |
0.0K |
| 14:31 |
2,986.44 |
2,986.56 |
2,986.44 |
2,986.56 |
0.0K |
| 14:32 |
2,986.67 |
2,986.75 |
2,986.61 |
2,986.75 |
0.0K |
| 14:33 |
2,986.73 |
2,987.09 |
2,986.45 |
2,987.09 |
0.0K |
| 14:34 |
2,987.00 |
2,987.24 |
2,986.98 |
2,987.24 |
0.0K |
| 14:35 |
2,987.21 |
2,987.21 |
2,986.91 |
2,987.00 |
0.0K |
| 14:36 |
2,986.71 |
2,986.82 |
2,986.69 |
2,986.69 |
0.0K |
| 14:37 |
2,986.58 |
2,986.68 |
2,986.51 |
2,986.51 |
0.0K |
| 14:38 |
2,986.44 |
2,986.53 |
2,986.17 |
2,986.53 |
0.0K |
| 14:39 |
2,986.43 |
2,986.43 |
2,986.24 |
2,986.35 |
0.0K |
| 14:40 |
2,986.35 |
2,986.35 |
2,986.04 |
2,986.04 |
0.0K |
| 14:41 |
2,985.96 |
2,985.96 |
2,985.38 |
2,985.38 |
0.0K |
| 14:42 |
2,985.29 |
2,985.33 |
2,985.16 |
2,985.33 |
0.0K |
| 14:43 |
2,985.51 |
2,985.63 |
2,985.51 |
2,985.60 |
0.0K |
| 14:44 |
2,985.54 |
2,985.54 |
2,985.21 |
2,985.29 |
0.0K |
| 14:45 |
2,985.27 |
2,985.36 |
2,985.23 |
2,985.23 |
0.0K |
| 14:46 |
2,985.30 |
2,985.30 |
2,984.61 |
2,984.61 |
0.0K |
| 14:47 |
2,984.78 |
2,985.22 |
2,984.78 |
2,985.17 |
0.0K |
| 14:48 |
2,985.34 |
2,985.34 |
2,985.15 |
2,985.15 |
0.0K |
| 14:49 |
2,985.14 |
2,985.29 |
2,985.14 |
2,985.27 |
0.0K |
| 14:50 |
2,985.30 |
2,985.32 |
2,984.97 |
2,985.32 |
0.0K |
| 14:51 |
2,985.60 |
2,985.66 |
2,985.45 |
2,985.66 |
0.0K |
| 14:52 |
2,985.64 |
2,985.64 |
2,985.57 |
2,985.58 |
0.0K |
| 14:53 |
2,985.03 |
2,985.14 |
2,985.03 |
2,985.14 |
0.0K |
| 14:54 |
2,985.16 |
2,985.18 |
2,984.78 |
2,984.78 |
0.0K |
| 14:55 |
2,984.74 |
2,984.74 |
2,984.44 |
2,984.74 |
0.0K |
| 14:56 |
2,984.65 |
2,984.65 |
2,984.13 |
2,984.13 |
0.0K |
| 14:57 |
2,984.06 |
2,984.26 |
2,984.04 |
2,984.26 |
0.0K |
| 14:58 |
2,984.37 |
2,984.61 |
2,984.35 |
2,984.35 |
0.0K |
| 14:59 |
2,984.50 |
2,984.51 |
2,984.09 |
2,984.09 |
0.0K |
| 15:00 |
2,984.59 |
2,984.59 |
2,984.12 |
2,984.31 |
0.0K |
| 15:01 |
2,984.22 |
2,984.22 |
2,983.96 |
2,983.96 |
0.0K |
| 15:02 |
2,984.07 |
2,984.07 |
2,983.23 |
2,983.23 |
0.0K |
| 15:03 |
2,983.11 |
2,983.36 |
2,983.07 |
2,983.36 |
0.0K |
| 15:04 |
2,983.14 |
2,983.76 |
2,983.14 |
2,983.76 |
0.0K |
| 15:05 |
2,983.70 |
2,983.70 |
2,983.56 |
2,983.56 |
0.0K |
| 15:06 |
2,983.62 |
2,983.62 |
2,983.41 |
2,983.41 |
0.0K |
| 15:07 |
2,983.29 |
2,983.69 |
2,983.29 |
2,983.69 |
0.0K |
| 15:08 |
2,983.76 |
2,984.13 |
2,983.60 |
2,984.08 |
0.0K |
| 15:09 |
2,984.23 |
2,984.89 |
2,984.23 |
2,984.77 |
0.0K |
| 15:10 |
2,984.61 |
2,984.61 |
2,984.27 |
2,984.42 |
0.0K |
| 15:11 |
2,984.40 |
2,984.40 |
2,984.35 |
2,984.40 |
0.0K |
| 15:12 |
2,984.35 |
2,984.35 |
2,984.15 |
2,984.22 |
0.0K |
| 15:13 |
2,984.25 |
2,984.27 |
2,984.09 |
2,984.09 |
0.0K |
| 15:14 |
2,984.15 |
2,984.15 |
2,983.97 |
2,983.97 |
0.0K |
| 15:15 |
2,984.30 |
2,984.58 |
2,984.30 |
2,984.58 |
0.0K |
| 15:16 |
2,984.79 |
2,984.79 |
2,984.59 |
2,984.59 |
0.0K |
| 15:17 |
2,985.03 |
2,985.19 |
2,984.88 |
2,985.17 |
0.0K |
| 15:18 |
2,985.24 |
2,985.24 |
2,984.73 |
2,984.98 |
0.0K |
| 15:19 |
2,984.96 |
2,984.96 |
2,984.19 |
2,984.19 |
0.0K |
| 15:20 |
2,984.23 |
2,984.56 |
2,983.65 |
2,984.32 |
0.0K |
| 15:21 |
2,984.66 |
2,984.79 |
2,984.42 |
2,984.79 |
0.0K |
| 15:22 |
2,984.74 |
2,984.74 |
2,984.35 |
2,984.35 |
0.0K |
| 15:23 |
2,984.37 |
2,984.37 |
2,983.82 |
2,983.82 |
0.0K |
| 15:24 |
2,983.88 |
2,983.88 |
2,983.78 |
2,983.79 |
0.0K |
| 15:25 |
2,983.44 |
2,983.50 |
2,983.44 |
2,983.50 |
0.0K |
| 15:26 |
2,983.31 |
2,983.31 |
2,983.14 |
2,983.14 |
0.0K |
| 15:27 |
2,983.08 |
2,983.29 |
2,983.08 |
2,983.25 |
0.0K |
| 15:28 |
2,983.30 |
2,983.30 |
2,982.91 |
2,982.91 |
0.0K |
| 15:29 |
2,982.85 |
2,983.08 |
2,982.72 |
2,982.72 |
0.0K |
| 15:30 |
2,982.55 |
2,983.03 |
2,982.55 |
2,982.81 |
0.0K |
| 15:31 |
2,982.75 |
2,983.65 |
2,982.75 |
2,983.65 |
0.0K |
| 15:32 |
2,983.56 |
2,983.68 |
2,983.41 |
2,983.68 |
0.0K |
| 15:33 |
2,983.65 |
2,984.22 |
2,983.63 |
2,984.22 |
0.0K |
| 15:34 |
2,984.05 |
2,984.05 |
2,983.78 |
2,983.78 |
0.0K |
| 15:35 |
2,983.79 |
2,983.79 |
2,983.33 |
2,983.33 |
0.0K |
| 15:36 |
2,983.19 |
2,983.42 |
2,983.10 |
2,983.42 |
0.0K |
| 15:37 |
2,983.97 |
2,984.12 |
2,983.97 |
2,984.12 |
0.0K |
| 15:38 |
2,984.16 |
2,984.16 |
2,983.53 |
2,983.53 |
0.0K |
| 15:39 |
2,983.44 |
2,983.44 |
2,983.00 |
2,983.00 |
0.0K |
| 15:40 |
2,982.92 |
2,982.92 |
2,982.35 |
2,982.35 |
0.0K |
| 15:41 |
2,982.29 |
2,982.51 |
2,982.29 |
2,982.51 |
0.0K |
| 15:42 |
2,982.62 |
2,982.62 |
2,982.24 |
2,982.25 |
0.0K |
| 15:43 |
2,982.71 |
2,982.71 |
2,981.91 |
2,981.91 |
0.0K |
| 15:44 |
2,981.74 |
2,981.86 |
2,981.36 |
2,981.86 |
0.0K |
| 15:45 |
2,981.85 |
2,981.85 |
2,981.52 |
2,981.61 |
0.0K |
| 15:46 |
2,981.47 |
2,981.91 |
2,981.47 |
2,981.64 |
0.0K |
| 15:47 |
2,981.53 |
2,982.45 |
2,981.53 |
2,982.45 |
0.0K |
| 15:48 |
2,982.22 |
2,982.97 |
2,982.22 |
2,982.86 |
0.0K |
| 15:49 |
2,982.68 |
2,982.82 |
2,982.68 |
2,982.75 |
0.0K |
| 15:50 |
2,982.67 |
2,982.67 |
2,980.80 |
2,980.80 |
0.0K |
| 15:51 |
2,980.71 |
2,980.71 |
2,979.70 |
2,979.70 |
0.0K |
| 15:52 |
2,979.86 |
2,980.04 |
2,979.51 |
2,979.51 |
0.0K |
| 15:53 |
2,979.40 |
2,979.40 |
2,978.28 |
2,978.28 |
0.0K |
| 15:54 |
2,978.01 |
2,978.34 |
2,977.45 |
2,977.45 |
0.0K |
| 15:55 |
2,977.39 |
2,977.63 |
2,976.95 |
2,977.63 |
0.0K |
| 15:56 |
2,977.92 |
2,977.92 |
2,977.38 |
2,977.38 |
0.0K |
| 15:57 |
2,977.14 |
2,977.14 |
2,976.54 |
2,976.85 |
0.0K |
| 15:58 |
2,976.73 |
2,976.73 |
2,976.12 |
2,976.12 |
0.0K |
| 15:59 |
2,976.16 |
2,976.16 |
2,975.54 |
2,976.08 |
0.0K |
| 16:00 |
2,976.67 |
2,976.67 |
2,976.47 |
2,976.66 |
0.0K |
| 16:01 |
2,976.66 |
2,976.66 |
2,976.59 |
2,976.59 |
0.0K |
| 16:02 |
2,976.59 |
2,976.63 |
2,976.59 |
2,976.63 |
0.0K |
| 16:03 |
2,976.65 |
2,976.66 |
2,976.64 |
2,976.64 |
0.0K |
| 16:04 |
2,976.65 |
2,976.65 |
2,976.64 |
2,976.64 |
0.0K |
| 16:05 |
2,976.62 |
2,976.64 |
2,976.54 |
2,976.54 |
0.0K |
| 16:06 |
2,976.55 |
2,976.56 |
2,976.53 |
2,976.55 |
0.0K |
| 16:07 |
2,976.57 |
2,976.57 |
2,976.55 |
2,976.57 |
0.0K |
| 16:08 |
2,976.54 |
2,976.56 |
2,976.52 |
2,976.52 |
0.0K |
| 16:09 |
2,976.52 |
2,976.53 |
2,976.51 |
2,976.51 |
0.0K |
| 16:10 |
2,976.49 |
2,976.60 |
2,976.49 |
2,976.54 |
0.0K |
| 16:11 |
2,976.54 |
2,976.54 |
2,976.51 |
2,976.51 |
0.0K |
| 16:12 |
2,976.52 |
2,976.56 |
2,976.48 |
2,976.56 |
0.0K |
| 16:13 |
2,976.49 |
2,976.50 |
2,976.49 |
2,976.49 |
0.0K |
| 16:14 |
2,976.58 |
2,976.61 |
2,976.29 |
2,976.48 |
0.0K |
| 16:15 |
2,976.59 |
2,976.59 |
2,976.59 |
2,976.59 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|