| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,976.87 |
2,976.87 |
2,975.13 |
2,975.13 |
0.0K |
| 09:32 |
2,974.47 |
2,976.68 |
2,974.47 |
2,976.68 |
0.0K |
| 09:33 |
2,977.11 |
2,977.51 |
2,977.11 |
2,977.37 |
0.0K |
| 09:34 |
2,978.13 |
2,978.13 |
2,977.86 |
2,978.12 |
0.0K |
| 09:35 |
2,977.57 |
2,978.10 |
2,977.53 |
2,977.53 |
0.0K |
| 09:36 |
2,977.78 |
2,978.87 |
2,977.78 |
2,978.45 |
0.0K |
| 09:37 |
2,978.23 |
2,978.23 |
2,976.97 |
2,976.97 |
0.0K |
| 09:38 |
2,976.91 |
2,976.94 |
2,976.60 |
2,976.60 |
0.0K |
| 09:39 |
2,976.26 |
2,978.21 |
2,976.26 |
2,978.21 |
0.0K |
| 09:40 |
2,978.45 |
2,978.45 |
2,976.98 |
2,976.98 |
0.0K |
| 09:41 |
2,976.91 |
2,976.97 |
2,976.21 |
2,976.24 |
0.0K |
| 09:42 |
2,976.90 |
2,977.47 |
2,976.64 |
2,976.64 |
0.0K |
| 09:43 |
2,976.45 |
2,976.45 |
2,976.11 |
2,976.19 |
0.0K |
| 09:44 |
2,975.91 |
2,975.91 |
2,975.08 |
2,975.08 |
0.0K |
| 09:45 |
2,974.63 |
2,974.63 |
2,974.27 |
2,974.37 |
0.0K |
| 09:46 |
2,975.10 |
2,975.68 |
2,975.05 |
2,975.05 |
0.0K |
| 09:47 |
2,974.55 |
2,974.55 |
2,973.49 |
2,973.60 |
0.0K |
| 09:48 |
2,973.39 |
2,973.53 |
2,973.31 |
2,973.53 |
0.0K |
| 09:49 |
2,973.61 |
2,973.61 |
2,972.78 |
2,972.78 |
0.0K |
| 09:50 |
2,973.20 |
2,973.20 |
2,972.35 |
2,972.35 |
0.0K |
| 09:51 |
2,972.57 |
2,972.57 |
2,971.31 |
2,971.31 |
0.0K |
| 09:52 |
2,971.43 |
2,971.43 |
2,969.50 |
2,969.50 |
0.0K |
| 09:53 |
2,969.63 |
2,969.63 |
2,968.72 |
2,968.72 |
0.0K |
| 09:54 |
2,968.87 |
2,969.40 |
2,968.44 |
2,969.40 |
0.0K |
| 09:55 |
2,969.03 |
2,970.83 |
2,969.03 |
2,970.83 |
0.0K |
| 09:56 |
2,970.77 |
2,972.22 |
2,970.61 |
2,972.22 |
0.0K |
| 09:57 |
2,971.92 |
2,973.01 |
2,971.92 |
2,972.75 |
0.0K |
| 09:58 |
2,972.59 |
2,972.59 |
2,971.23 |
2,971.23 |
0.0K |
| 09:59 |
2,971.07 |
2,971.20 |
2,970.90 |
2,971.07 |
0.0K |
| 10:00 |
2,971.07 |
2,971.07 |
2,968.63 |
2,968.63 |
0.0K |
| 10:01 |
2,967.99 |
2,967.99 |
2,966.39 |
2,966.39 |
0.0K |
| 10:02 |
2,966.70 |
2,967.75 |
2,966.70 |
2,967.35 |
0.0K |
| 10:03 |
2,966.89 |
2,966.89 |
2,966.16 |
2,966.43 |
0.0K |
| 10:04 |
2,966.86 |
2,967.28 |
2,966.17 |
2,966.17 |
0.0K |
| 10:05 |
2,966.32 |
2,967.12 |
2,966.26 |
2,966.26 |
0.0K |
| 10:06 |
2,966.02 |
2,966.75 |
2,965.53 |
2,966.75 |
0.0K |
| 10:07 |
2,967.18 |
2,967.18 |
2,965.67 |
2,966.49 |
0.0K |
| 10:08 |
2,966.36 |
2,966.36 |
2,965.77 |
2,965.77 |
0.0K |
| 10:09 |
2,965.71 |
2,966.05 |
2,965.69 |
2,966.05 |
0.0K |
| 10:10 |
2,966.68 |
2,967.89 |
2,966.55 |
2,966.55 |
0.0K |
| 10:11 |
2,966.72 |
2,966.72 |
2,965.87 |
2,966.18 |
0.0K |
| 10:12 |
2,966.38 |
2,966.58 |
2,966.09 |
2,966.27 |
0.0K |
| 10:13 |
2,966.14 |
2,966.14 |
2,965.08 |
2,965.08 |
0.0K |
| 10:14 |
2,964.91 |
2,964.91 |
2,963.38 |
2,963.38 |
0.0K |
| 10:15 |
2,963.23 |
2,964.27 |
2,963.23 |
2,963.45 |
0.0K |
| 10:16 |
2,963.81 |
2,964.73 |
2,963.81 |
2,964.39 |
0.0K |
| 10:17 |
2,964.20 |
2,964.20 |
2,963.34 |
2,963.34 |
0.0K |
| 10:18 |
2,962.91 |
2,962.91 |
2,961.92 |
2,961.92 |
0.0K |
| 10:19 |
2,962.09 |
2,962.09 |
2,960.85 |
2,960.85 |
0.0K |
| 10:20 |
2,960.21 |
2,960.21 |
2,959.34 |
2,959.34 |
0.0K |
| 10:21 |
2,958.24 |
2,959.65 |
2,958.24 |
2,959.35 |
0.0K |
| 10:22 |
2,959.52 |
2,960.48 |
2,959.52 |
2,960.48 |
0.0K |
| 10:23 |
2,961.46 |
2,961.75 |
2,961.44 |
2,961.54 |
0.0K |
| 10:24 |
2,960.95 |
2,960.95 |
2,959.63 |
2,959.67 |
0.0K |
| 10:25 |
2,959.51 |
2,960.04 |
2,958.71 |
2,960.04 |
0.0K |
| 10:26 |
2,960.16 |
2,960.69 |
2,959.63 |
2,959.63 |
0.0K |
| 10:27 |
2,959.43 |
2,959.97 |
2,959.37 |
2,959.37 |
0.0K |
| 10:28 |
2,959.48 |
2,959.48 |
2,959.12 |
2,959.28 |
0.0K |
| 10:29 |
2,959.11 |
2,959.11 |
2,957.93 |
2,957.93 |
0.0K |
| 10:30 |
2,958.06 |
2,958.98 |
2,958.06 |
2,958.81 |
0.0K |
| 10:31 |
2,958.09 |
2,958.50 |
2,957.41 |
2,958.50 |
0.0K |
| 10:32 |
2,958.84 |
2,958.84 |
2,958.10 |
2,958.73 |
0.0K |
| 10:33 |
2,958.62 |
2,959.24 |
2,958.28 |
2,959.24 |
0.0K |
| 10:34 |
2,958.94 |
2,959.47 |
2,958.66 |
2,959.47 |
0.0K |
| 10:35 |
2,959.46 |
2,960.47 |
2,959.46 |
2,960.47 |
0.0K |
| 10:36 |
2,960.62 |
2,961.53 |
2,960.60 |
2,961.53 |
0.0K |
| 10:37 |
2,961.75 |
2,962.11 |
2,961.69 |
2,961.69 |
0.0K |
| 10:38 |
2,961.61 |
2,963.06 |
2,961.50 |
2,963.06 |
0.0K |
| 10:39 |
2,962.75 |
2,963.23 |
2,962.75 |
2,963.23 |
0.0K |
| 10:40 |
2,963.24 |
2,963.24 |
2,962.48 |
2,962.48 |
0.0K |
| 10:41 |
2,961.62 |
2,962.07 |
2,961.35 |
2,962.07 |
0.0K |
| 10:42 |
2,962.10 |
2,962.41 |
2,961.95 |
2,962.30 |
0.0K |
| 10:43 |
2,962.26 |
2,964.03 |
2,962.26 |
2,963.97 |
0.0K |
| 10:44 |
2,964.40 |
2,964.40 |
2,962.49 |
2,962.60 |
0.0K |
| 10:45 |
2,963.05 |
2,963.86 |
2,963.05 |
2,963.86 |
0.0K |
| 10:46 |
2,963.63 |
2,963.76 |
2,962.32 |
2,962.32 |
0.0K |
| 10:47 |
2,962.10 |
2,962.10 |
2,961.20 |
2,961.81 |
0.0K |
| 10:48 |
2,961.92 |
2,962.49 |
2,961.92 |
2,962.25 |
0.0K |
| 10:49 |
2,962.17 |
2,963.26 |
2,962.17 |
2,963.26 |
0.0K |
| 10:50 |
2,963.31 |
2,963.70 |
2,963.29 |
2,963.46 |
0.0K |
| 10:51 |
2,963.35 |
2,965.31 |
2,963.35 |
2,965.31 |
0.0K |
| 10:52 |
2,965.59 |
2,966.26 |
2,965.24 |
2,966.26 |
0.0K |
| 10:53 |
2,965.91 |
2,965.96 |
2,965.82 |
2,965.83 |
0.0K |
| 10:54 |
2,965.87 |
2,966.02 |
2,965.87 |
2,965.93 |
0.0K |
| 10:55 |
2,965.86 |
2,966.33 |
2,965.86 |
2,966.32 |
0.0K |
| 10:56 |
2,966.26 |
2,966.56 |
2,966.17 |
2,966.17 |
0.0K |
| 10:57 |
2,965.99 |
2,965.99 |
2,965.09 |
2,965.70 |
0.0K |
| 10:58 |
2,965.88 |
2,965.88 |
2,965.68 |
2,965.68 |
0.0K |
| 10:59 |
2,965.53 |
2,965.53 |
2,963.81 |
2,963.81 |
0.0K |
| 11:00 |
2,963.46 |
2,963.46 |
2,961.91 |
2,961.99 |
0.0K |
| 11:01 |
2,961.88 |
2,962.01 |
2,961.51 |
2,961.51 |
0.0K |
| 11:02 |
2,961.29 |
2,961.29 |
2,960.66 |
2,960.66 |
0.0K |
| 11:03 |
2,960.70 |
2,960.70 |
2,959.39 |
2,959.39 |
0.0K |
| 11:04 |
2,960.04 |
2,960.14 |
2,959.94 |
2,960.05 |
0.0K |
| 11:05 |
2,960.66 |
2,960.66 |
2,959.78 |
2,959.83 |
0.0K |
| 11:06 |
2,960.47 |
2,960.52 |
2,960.28 |
2,960.48 |
0.0K |
| 11:07 |
2,961.12 |
2,961.88 |
2,961.12 |
2,961.88 |
0.0K |
| 11:08 |
2,962.05 |
2,962.05 |
2,961.49 |
2,961.74 |
0.0K |
| 11:09 |
2,960.82 |
2,961.59 |
2,960.82 |
2,961.54 |
0.0K |
| 11:10 |
2,961.68 |
2,961.76 |
2,961.55 |
2,961.76 |
0.0K |
| 11:11 |
2,961.95 |
2,962.84 |
2,961.84 |
2,961.84 |
0.0K |
| 11:12 |
2,961.85 |
2,962.86 |
2,961.85 |
2,962.40 |
0.0K |
| 11:13 |
2,962.81 |
2,962.81 |
2,962.41 |
2,962.41 |
0.0K |
| 11:14 |
2,962.57 |
2,962.57 |
2,962.24 |
2,962.44 |
0.0K |
| 11:15 |
2,962.40 |
2,962.81 |
2,962.40 |
2,962.53 |
0.0K |
| 11:16 |
2,961.96 |
2,961.97 |
2,961.49 |
2,961.49 |
0.0K |
| 11:17 |
2,961.34 |
2,961.69 |
2,961.34 |
2,961.53 |
0.0K |
| 11:18 |
2,961.33 |
2,961.47 |
2,961.02 |
2,961.47 |
0.0K |
| 11:19 |
2,961.73 |
2,962.53 |
2,961.73 |
2,962.53 |
0.0K |
| 11:20 |
2,961.95 |
2,962.11 |
2,961.95 |
2,962.05 |
0.0K |
| 11:21 |
2,962.04 |
2,962.37 |
2,961.72 |
2,962.37 |
0.0K |
| 11:22 |
2,961.95 |
2,961.95 |
2,961.41 |
2,961.70 |
0.0K |
| 11:23 |
2,960.99 |
2,960.99 |
2,960.48 |
2,960.48 |
0.0K |
| 11:24 |
2,960.65 |
2,961.74 |
2,960.65 |
2,961.74 |
0.0K |
| 11:25 |
2,961.75 |
2,961.75 |
2,961.35 |
2,961.35 |
0.0K |
| 11:26 |
2,961.14 |
2,961.14 |
2,959.92 |
2,959.92 |
0.0K |
| 11:27 |
2,959.85 |
2,959.85 |
2,958.71 |
2,958.71 |
0.0K |
| 11:28 |
2,959.08 |
2,959.22 |
2,958.88 |
2,959.17 |
0.0K |
| 11:29 |
2,959.09 |
2,959.31 |
2,959.09 |
2,959.09 |
0.0K |
| 11:30 |
2,958.93 |
2,959.36 |
2,958.85 |
2,958.85 |
0.0K |
| 11:31 |
2,957.74 |
2,957.74 |
2,956.67 |
2,956.81 |
0.0K |
| 11:32 |
2,956.60 |
2,956.60 |
2,956.12 |
2,956.12 |
0.0K |
| 11:33 |
2,955.43 |
2,955.62 |
2,955.16 |
2,955.35 |
0.0K |
| 11:34 |
2,955.86 |
2,957.45 |
2,955.86 |
2,957.45 |
0.0K |
| 11:35 |
2,958.55 |
2,958.55 |
2,957.09 |
2,957.09 |
0.0K |
| 11:36 |
2,957.56 |
2,958.86 |
2,957.56 |
2,958.56 |
0.0K |
| 11:37 |
2,958.72 |
2,959.68 |
2,958.72 |
2,959.50 |
0.0K |
| 11:38 |
2,959.70 |
2,960.06 |
2,959.70 |
2,959.80 |
0.0K |
| 11:39 |
2,959.61 |
2,960.44 |
2,959.61 |
2,960.44 |
0.0K |
| 11:40 |
2,960.36 |
2,960.36 |
2,959.70 |
2,959.70 |
0.0K |
| 11:41 |
2,959.58 |
2,959.98 |
2,959.55 |
2,959.62 |
0.0K |
| 11:42 |
2,959.41 |
2,959.76 |
2,959.29 |
2,959.29 |
0.0K |
| 11:43 |
2,959.23 |
2,959.25 |
2,958.84 |
2,958.91 |
0.0K |
| 11:44 |
2,959.00 |
2,959.82 |
2,959.00 |
2,959.82 |
0.0K |
| 11:45 |
2,959.92 |
2,960.08 |
2,959.75 |
2,959.75 |
0.0K |
| 11:46 |
2,960.12 |
2,960.42 |
2,960.12 |
2,960.25 |
0.0K |
| 11:47 |
2,960.40 |
2,961.02 |
2,960.40 |
2,960.92 |
0.0K |
| 11:48 |
2,960.94 |
2,961.51 |
2,960.88 |
2,961.51 |
0.0K |
| 11:49 |
2,961.41 |
2,962.98 |
2,961.41 |
2,962.98 |
0.0K |
| 11:50 |
2,963.18 |
2,963.67 |
2,963.18 |
2,963.42 |
0.0K |
| 11:51 |
2,963.82 |
2,964.58 |
2,963.82 |
2,964.58 |
0.0K |
| 11:52 |
2,964.47 |
2,964.47 |
2,964.08 |
2,964.09 |
0.0K |
| 11:53 |
2,964.13 |
2,964.29 |
2,963.99 |
2,964.29 |
0.0K |
| 11:54 |
2,964.00 |
2,964.25 |
2,964.00 |
2,964.07 |
0.0K |
| 11:55 |
2,964.30 |
2,964.30 |
2,963.85 |
2,963.85 |
0.0K |
| 11:56 |
2,963.78 |
2,964.94 |
2,963.78 |
2,964.94 |
0.0K |
| 11:57 |
2,965.13 |
2,967.51 |
2,965.13 |
2,967.51 |
0.0K |
| 11:58 |
2,967.97 |
2,967.97 |
2,966.96 |
2,966.96 |
0.0K |
| 11:59 |
2,966.70 |
2,966.70 |
2,966.09 |
2,966.51 |
0.0K |
| 12:00 |
2,966.57 |
2,966.57 |
2,965.99 |
2,966.39 |
0.0K |
| 12:01 |
2,966.74 |
2,966.80 |
2,965.94 |
2,965.94 |
0.0K |
| 12:02 |
2,966.41 |
2,966.51 |
2,966.24 |
2,966.28 |
0.0K |
| 12:03 |
2,965.98 |
2,966.23 |
2,965.77 |
2,965.77 |
0.0K |
| 12:04 |
2,965.97 |
2,965.97 |
2,965.35 |
2,965.35 |
0.0K |
| 12:05 |
2,965.27 |
2,965.27 |
2,965.14 |
2,965.25 |
0.0K |
| 12:06 |
2,965.13 |
2,965.29 |
2,964.95 |
2,965.29 |
0.0K |
| 12:07 |
2,965.38 |
2,965.38 |
2,965.14 |
2,965.23 |
0.0K |
| 12:08 |
2,965.39 |
2,965.50 |
2,964.90 |
2,964.90 |
0.0K |
| 12:09 |
2,964.77 |
2,965.07 |
2,964.77 |
2,965.06 |
0.0K |
| 12:10 |
2,965.08 |
2,965.55 |
2,965.08 |
2,965.55 |
0.0K |
| 12:11 |
2,965.80 |
2,966.09 |
2,965.80 |
2,966.09 |
0.0K |
| 12:12 |
2,966.29 |
2,966.29 |
2,965.87 |
2,965.87 |
0.0K |
| 12:13 |
2,965.74 |
2,966.02 |
2,965.38 |
2,965.38 |
0.0K |
| 12:14 |
2,965.47 |
2,965.49 |
2,965.19 |
2,965.25 |
0.0K |
| 12:15 |
2,965.31 |
2,965.51 |
2,964.99 |
2,965.51 |
0.0K |
| 12:16 |
2,965.29 |
2,965.32 |
2,965.02 |
2,965.32 |
0.0K |
| 12:17 |
2,965.49 |
2,965.88 |
2,964.99 |
2,965.72 |
0.0K |
| 12:18 |
2,965.60 |
2,965.60 |
2,965.08 |
2,965.20 |
0.0K |
| 12:19 |
2,965.25 |
2,965.25 |
2,964.92 |
2,964.94 |
0.0K |
| 12:20 |
2,965.07 |
2,965.07 |
2,964.45 |
2,964.66 |
0.0K |
| 12:21 |
2,964.86 |
2,964.86 |
2,963.80 |
2,963.80 |
0.0K |
| 12:22 |
2,963.90 |
2,963.90 |
2,963.39 |
2,963.48 |
0.0K |
| 12:23 |
2,963.49 |
2,964.32 |
2,963.49 |
2,964.32 |
0.0K |
| 12:24 |
2,964.59 |
2,965.35 |
2,964.59 |
2,965.35 |
0.0K |
| 12:25 |
2,965.31 |
2,965.52 |
2,965.05 |
2,965.52 |
0.0K |
| 12:26 |
2,965.80 |
2,965.81 |
2,965.63 |
2,965.75 |
0.0K |
| 12:27 |
2,965.50 |
2,966.07 |
2,965.50 |
2,966.07 |
0.0K |
| 12:28 |
2,966.13 |
2,966.84 |
2,966.13 |
2,966.84 |
0.0K |
| 12:29 |
2,966.91 |
2,967.53 |
2,966.91 |
2,967.53 |
0.0K |
| 12:30 |
2,967.79 |
2,968.37 |
2,967.77 |
2,968.37 |
0.0K |
| 12:31 |
2,967.74 |
2,967.98 |
2,967.49 |
2,967.98 |
0.0K |
| 12:32 |
2,967.99 |
2,968.19 |
2,967.99 |
2,968.19 |
0.0K |
| 12:33 |
2,968.26 |
2,968.35 |
2,968.13 |
2,968.35 |
0.0K |
| 12:34 |
2,968.52 |
2,968.57 |
2,968.22 |
2,968.22 |
0.0K |
| 12:35 |
2,968.26 |
2,968.27 |
2,968.22 |
2,968.24 |
0.0K |
| 12:36 |
2,968.10 |
2,968.26 |
2,968.10 |
2,968.26 |
0.0K |
| 12:37 |
2,968.24 |
2,968.84 |
2,968.24 |
2,968.64 |
0.0K |
| 12:38 |
2,968.69 |
2,969.18 |
2,968.69 |
2,969.18 |
0.0K |
| 12:39 |
2,969.20 |
2,969.66 |
2,969.20 |
2,969.31 |
0.0K |
| 12:40 |
2,969.03 |
2,969.40 |
2,969.03 |
2,969.40 |
0.0K |
| 12:41 |
2,969.47 |
2,969.77 |
2,969.47 |
2,969.77 |
0.0K |
| 12:42 |
2,969.70 |
2,970.31 |
2,969.70 |
2,970.20 |
0.0K |
| 12:43 |
2,970.07 |
2,970.16 |
2,969.78 |
2,969.78 |
0.0K |
| 12:44 |
2,969.50 |
2,969.50 |
2,969.39 |
2,969.43 |
0.0K |
| 12:45 |
2,969.28 |
2,969.43 |
2,969.01 |
2,969.01 |
0.0K |
| 12:46 |
2,969.19 |
2,969.19 |
2,968.94 |
2,968.94 |
0.0K |
| 12:47 |
2,969.00 |
2,969.15 |
2,968.97 |
2,968.97 |
0.0K |
| 12:48 |
2,968.69 |
2,968.76 |
2,968.61 |
2,968.61 |
0.0K |
| 12:49 |
2,968.64 |
2,969.08 |
2,968.64 |
2,968.93 |
0.0K |
| 12:50 |
2,968.98 |
2,969.11 |
2,968.98 |
2,969.11 |
0.0K |
| 12:51 |
2,969.29 |
2,969.97 |
2,969.29 |
2,969.97 |
0.0K |
| 12:52 |
2,969.97 |
2,970.26 |
2,969.95 |
2,970.26 |
0.0K |
| 12:53 |
2,970.25 |
2,970.25 |
2,969.92 |
2,969.92 |
0.0K |
| 12:54 |
2,969.60 |
2,970.07 |
2,969.60 |
2,970.07 |
0.0K |
| 12:55 |
2,969.94 |
2,970.23 |
2,969.94 |
2,970.15 |
0.0K |
| 12:56 |
2,970.36 |
2,970.36 |
2,969.94 |
2,970.16 |
0.0K |
| 12:57 |
2,970.27 |
2,970.27 |
2,970.05 |
2,970.27 |
0.0K |
| 12:58 |
2,970.70 |
2,971.06 |
2,970.70 |
2,971.06 |
0.0K |
| 12:59 |
2,970.89 |
2,970.89 |
2,970.78 |
2,970.84 |
0.0K |
| 13:00 |
2,971.16 |
2,971.78 |
2,971.16 |
2,971.78 |
0.0K |
| 13:01 |
2,972.30 |
2,972.91 |
2,972.30 |
2,972.91 |
0.0K |
| 13:02 |
2,973.28 |
2,973.28 |
2,972.75 |
2,972.92 |
0.0K |
| 13:03 |
2,972.95 |
2,973.18 |
2,972.74 |
2,972.74 |
0.0K |
| 13:04 |
2,973.27 |
2,973.27 |
2,972.87 |
2,972.87 |
0.0K |
| 13:05 |
2,973.12 |
2,973.46 |
2,973.02 |
2,973.46 |
0.0K |
| 13:06 |
2,973.32 |
2,974.25 |
2,973.32 |
2,974.25 |
0.0K |
| 13:07 |
2,974.55 |
2,974.84 |
2,974.55 |
2,974.84 |
0.0K |
| 13:08 |
2,974.98 |
2,974.98 |
2,974.78 |
2,974.84 |
0.0K |
| 13:09 |
2,974.79 |
2,974.79 |
2,974.08 |
2,974.08 |
0.0K |
| 13:10 |
2,974.02 |
2,974.20 |
2,974.02 |
2,974.16 |
0.0K |
| 13:11 |
2,974.15 |
2,974.15 |
2,973.27 |
2,973.27 |
0.0K |
| 13:12 |
2,973.15 |
2,973.15 |
2,972.80 |
2,972.93 |
0.0K |
| 13:13 |
2,972.99 |
2,972.99 |
2,972.87 |
2,972.87 |
0.0K |
| 13:14 |
2,972.50 |
2,972.50 |
2,971.78 |
2,971.78 |
0.0K |
| 13:15 |
2,971.71 |
2,971.71 |
2,971.19 |
2,971.45 |
0.0K |
| 13:16 |
2,971.58 |
2,972.09 |
2,971.58 |
2,972.09 |
0.0K |
| 13:17 |
2,971.84 |
2,971.84 |
2,971.38 |
2,971.50 |
0.0K |
| 13:18 |
2,971.60 |
2,971.76 |
2,970.81 |
2,970.81 |
0.0K |
| 13:19 |
2,970.58 |
2,971.10 |
2,970.58 |
2,970.71 |
0.0K |
| 13:20 |
2,970.60 |
2,970.96 |
2,970.60 |
2,970.96 |
0.0K |
| 13:21 |
2,970.94 |
2,971.76 |
2,970.94 |
2,971.76 |
0.0K |
| 13:22 |
2,971.46 |
2,971.62 |
2,971.02 |
2,971.02 |
0.0K |
| 13:23 |
2,970.91 |
2,971.31 |
2,970.91 |
2,971.31 |
0.0K |
| 13:24 |
2,971.37 |
2,971.70 |
2,971.37 |
2,971.63 |
0.0K |
| 13:25 |
2,971.78 |
2,971.78 |
2,971.17 |
2,971.17 |
0.0K |
| 13:26 |
2,970.95 |
2,970.95 |
2,970.50 |
2,970.50 |
0.0K |
| 13:27 |
2,970.55 |
2,970.55 |
2,970.11 |
2,970.11 |
0.0K |
| 13:28 |
2,969.64 |
2,969.64 |
2,969.03 |
2,969.03 |
0.0K |
| 13:29 |
2,968.53 |
2,968.53 |
2,967.91 |
2,967.91 |
0.0K |
| 13:30 |
2,967.79 |
2,967.90 |
2,967.59 |
2,967.90 |
0.0K |
| 13:31 |
2,967.74 |
2,968.35 |
2,967.74 |
2,968.35 |
0.0K |
| 13:32 |
2,969.14 |
2,969.22 |
2,968.67 |
2,968.67 |
0.0K |
| 13:33 |
2,969.01 |
2,969.01 |
2,968.77 |
2,968.81 |
0.0K |
| 13:34 |
2,968.52 |
2,969.07 |
2,968.52 |
2,969.07 |
0.0K |
| 13:35 |
2,968.90 |
2,969.07 |
2,968.90 |
2,969.07 |
0.0K |
| 13:36 |
2,969.08 |
2,969.74 |
2,969.08 |
2,969.28 |
0.0K |
| 13:37 |
2,969.26 |
2,970.78 |
2,969.26 |
2,970.76 |
0.0K |
| 13:38 |
2,970.89 |
2,972.03 |
2,970.89 |
2,972.03 |
0.0K |
| 13:39 |
2,972.47 |
2,972.99 |
2,972.47 |
2,972.82 |
0.0K |
| 13:40 |
2,973.54 |
2,973.54 |
2,973.22 |
2,973.22 |
0.0K |
| 13:41 |
2,973.64 |
2,973.64 |
2,973.03 |
2,973.03 |
0.0K |
| 13:42 |
2,973.12 |
2,973.36 |
2,973.10 |
2,973.10 |
0.0K |
| 13:43 |
2,972.93 |
2,974.14 |
2,972.93 |
2,974.03 |
0.0K |
| 13:44 |
2,974.03 |
2,974.21 |
2,973.76 |
2,973.76 |
0.0K |
| 13:45 |
2,973.76 |
2,973.97 |
2,973.64 |
2,973.97 |
0.0K |
| 13:46 |
2,973.95 |
2,973.95 |
2,973.58 |
2,973.66 |
0.0K |
| 13:47 |
2,973.95 |
2,973.95 |
2,973.61 |
2,973.78 |
0.0K |
| 13:48 |
2,974.05 |
2,974.05 |
2,973.77 |
2,973.77 |
0.0K |
| 13:49 |
2,973.58 |
2,973.58 |
2,973.36 |
2,973.36 |
0.0K |
| 13:50 |
2,973.43 |
2,973.51 |
2,972.60 |
2,972.60 |
0.0K |
| 13:51 |
2,972.63 |
2,972.63 |
2,972.04 |
2,972.04 |
0.0K |
| 13:52 |
2,971.73 |
2,972.51 |
2,971.68 |
2,972.51 |
0.0K |
| 13:53 |
2,972.65 |
2,973.33 |
2,972.65 |
2,973.08 |
0.0K |
| 13:54 |
2,972.89 |
2,972.89 |
2,972.30 |
2,972.38 |
0.0K |
| 13:55 |
2,972.22 |
2,972.22 |
2,971.71 |
2,971.78 |
0.0K |
| 13:56 |
2,971.75 |
2,971.75 |
2,971.72 |
2,971.72 |
0.0K |
| 13:57 |
2,971.62 |
2,972.17 |
2,971.62 |
2,971.98 |
0.0K |
| 13:58 |
2,971.76 |
2,971.83 |
2,971.59 |
2,971.83 |
0.0K |
| 13:59 |
2,972.07 |
2,972.07 |
2,971.06 |
2,971.14 |
0.0K |
| 14:00 |
2,971.16 |
2,971.27 |
2,971.07 |
2,971.10 |
0.0K |
| 14:01 |
2,970.92 |
2,971.28 |
2,970.82 |
2,970.90 |
0.0K |
| 14:02 |
2,970.64 |
2,970.70 |
2,970.49 |
2,970.70 |
0.0K |
| 14:03 |
2,970.84 |
2,970.84 |
2,970.42 |
2,970.78 |
0.0K |
| 14:04 |
2,970.56 |
2,970.56 |
2,970.31 |
2,970.31 |
0.0K |
| 14:05 |
2,970.57 |
2,970.57 |
2,970.35 |
2,970.41 |
0.0K |
| 14:06 |
2,970.46 |
2,970.61 |
2,970.35 |
2,970.35 |
0.0K |
| 14:07 |
2,970.34 |
2,970.66 |
2,970.34 |
2,970.66 |
0.0K |
| 14:08 |
2,970.52 |
2,970.65 |
2,970.52 |
2,970.61 |
0.0K |
| 14:09 |
2,970.54 |
2,970.63 |
2,970.23 |
2,970.63 |
0.0K |
| 14:10 |
2,970.60 |
2,970.60 |
2,970.08 |
2,970.48 |
0.0K |
| 14:11 |
2,970.46 |
2,970.46 |
2,969.86 |
2,969.86 |
0.0K |
| 14:12 |
2,969.55 |
2,969.55 |
2,969.09 |
2,969.09 |
0.0K |
| 14:13 |
2,968.99 |
2,969.22 |
2,968.99 |
2,969.15 |
0.0K |
| 14:14 |
2,969.06 |
2,969.06 |
2,967.93 |
2,967.93 |
0.0K |
| 14:15 |
2,967.70 |
2,967.70 |
2,966.90 |
2,966.90 |
0.0K |
| 14:16 |
2,966.76 |
2,967.10 |
2,966.46 |
2,967.10 |
0.0K |
| 14:17 |
2,967.48 |
2,968.05 |
2,967.48 |
2,968.04 |
0.0K |
| 14:18 |
2,967.89 |
2,967.92 |
2,967.80 |
2,967.92 |
0.0K |
| 14:19 |
2,968.25 |
2,968.29 |
2,967.86 |
2,968.29 |
0.0K |
| 14:20 |
2,968.30 |
2,968.30 |
2,967.00 |
2,967.00 |
0.0K |
| 14:21 |
2,967.22 |
2,967.22 |
2,967.03 |
2,967.22 |
0.0K |
| 14:22 |
2,967.21 |
2,967.64 |
2,966.76 |
2,966.76 |
0.0K |
| 14:23 |
2,966.99 |
2,967.14 |
2,966.84 |
2,966.84 |
0.0K |
| 14:24 |
2,966.75 |
2,967.31 |
2,966.75 |
2,967.17 |
0.0K |
| 14:25 |
2,966.81 |
2,967.19 |
2,966.81 |
2,967.13 |
0.0K |
| 14:26 |
2,966.88 |
2,966.93 |
2,966.30 |
2,966.93 |
0.0K |
| 14:27 |
2,966.94 |
2,967.13 |
2,966.91 |
2,966.91 |
0.0K |
| 14:28 |
2,966.78 |
2,966.78 |
2,966.47 |
2,966.55 |
0.0K |
| 14:29 |
2,966.51 |
2,966.51 |
2,966.30 |
2,966.40 |
0.0K |
| 14:30 |
2,966.41 |
2,966.90 |
2,966.41 |
2,966.89 |
0.0K |
| 14:31 |
2,966.92 |
2,967.52 |
2,966.92 |
2,967.47 |
0.0K |
| 14:32 |
2,967.53 |
2,967.82 |
2,967.53 |
2,967.76 |
0.0K |
| 14:33 |
2,967.69 |
2,967.69 |
2,967.50 |
2,967.50 |
0.0K |
| 14:34 |
2,967.47 |
2,968.26 |
2,967.47 |
2,968.26 |
0.0K |
| 14:35 |
2,968.71 |
2,968.71 |
2,967.74 |
2,967.74 |
0.0K |
| 14:36 |
2,967.35 |
2,968.75 |
2,967.35 |
2,968.75 |
0.0K |
| 14:37 |
2,968.46 |
2,969.12 |
2,968.46 |
2,969.04 |
0.0K |
| 14:38 |
2,969.24 |
2,970.75 |
2,969.24 |
2,970.75 |
0.0K |
| 14:39 |
2,970.99 |
2,971.71 |
2,970.99 |
2,971.71 |
0.0K |
| 14:40 |
2,972.13 |
2,972.29 |
2,971.95 |
2,972.29 |
0.0K |
| 14:41 |
2,972.20 |
2,972.65 |
2,972.20 |
2,972.65 |
0.0K |
| 14:42 |
2,972.52 |
2,972.86 |
2,972.52 |
2,972.86 |
0.0K |
| 14:43 |
2,973.03 |
2,973.38 |
2,973.03 |
2,973.29 |
0.0K |
| 14:44 |
2,973.12 |
2,973.23 |
2,973.05 |
2,973.05 |
0.0K |
| 14:45 |
2,972.98 |
2,972.98 |
2,971.55 |
2,971.55 |
0.0K |
| 14:46 |
2,971.26 |
2,971.26 |
2,970.32 |
2,970.32 |
0.0K |
| 14:47 |
2,970.76 |
2,971.04 |
2,970.63 |
2,971.04 |
0.0K |
| 14:48 |
2,971.07 |
2,972.22 |
2,970.83 |
2,972.22 |
0.0K |
| 14:49 |
2,972.47 |
2,972.62 |
2,972.31 |
2,972.31 |
0.0K |
| 14:50 |
2,972.44 |
2,972.93 |
2,972.44 |
2,972.74 |
0.0K |
| 14:51 |
2,972.41 |
2,972.41 |
2,972.26 |
2,972.33 |
0.0K |
| 14:52 |
2,972.72 |
2,972.72 |
2,972.34 |
2,972.38 |
0.0K |
| 14:53 |
2,972.60 |
2,972.82 |
2,972.35 |
2,972.35 |
0.0K |
| 14:54 |
2,972.45 |
2,972.47 |
2,972.33 |
2,972.44 |
0.0K |
| 14:55 |
2,972.58 |
2,972.82 |
2,972.58 |
2,972.82 |
0.0K |
| 14:56 |
2,973.00 |
2,973.16 |
2,972.91 |
2,973.16 |
0.0K |
| 14:57 |
2,973.14 |
2,973.14 |
2,972.85 |
2,972.85 |
0.0K |
| 14:58 |
2,972.52 |
2,972.63 |
2,972.51 |
2,972.59 |
0.0K |
| 14:59 |
2,972.49 |
2,972.57 |
2,972.48 |
2,972.53 |
0.0K |
| 15:00 |
2,972.50 |
2,972.96 |
2,972.50 |
2,972.65 |
0.0K |
| 15:01 |
2,972.95 |
2,973.19 |
2,972.95 |
2,973.19 |
0.0K |
| 15:02 |
2,972.96 |
2,973.55 |
2,972.96 |
2,973.25 |
0.0K |
| 15:03 |
2,972.57 |
2,972.57 |
2,971.61 |
2,971.88 |
0.0K |
| 15:04 |
2,971.85 |
2,972.88 |
2,971.85 |
2,972.88 |
0.0K |
| 15:05 |
2,972.94 |
2,973.25 |
2,972.94 |
2,973.08 |
0.0K |
| 15:06 |
2,973.25 |
2,973.31 |
2,973.09 |
2,973.31 |
0.0K |
| 15:07 |
2,973.18 |
2,973.41 |
2,973.10 |
2,973.41 |
0.0K |
| 15:08 |
2,973.66 |
2,973.77 |
2,973.38 |
2,973.38 |
0.0K |
| 15:09 |
2,972.87 |
2,972.87 |
2,972.61 |
2,972.67 |
0.0K |
| 15:10 |
2,972.48 |
2,972.48 |
2,971.26 |
2,971.26 |
0.0K |
| 15:11 |
2,971.40 |
2,971.69 |
2,971.23 |
2,971.29 |
0.0K |
| 15:12 |
2,971.62 |
2,972.28 |
2,971.62 |
2,972.28 |
0.0K |
| 15:13 |
2,971.94 |
2,971.95 |
2,971.68 |
2,971.95 |
0.0K |
| 15:14 |
2,971.82 |
2,971.82 |
2,971.56 |
2,971.82 |
0.0K |
| 15:15 |
2,972.13 |
2,972.44 |
2,972.13 |
2,972.19 |
0.0K |
| 15:16 |
2,972.22 |
2,972.35 |
2,972.00 |
2,972.27 |
0.0K |
| 15:17 |
2,972.15 |
2,972.43 |
2,972.15 |
2,972.21 |
0.0K |
| 15:18 |
2,971.96 |
2,972.41 |
2,971.96 |
2,972.41 |
0.0K |
| 15:19 |
2,972.40 |
2,973.78 |
2,972.40 |
2,973.62 |
0.0K |
| 15:20 |
2,973.80 |
2,974.63 |
2,973.80 |
2,974.22 |
0.0K |
| 15:21 |
2,973.84 |
2,973.87 |
2,973.65 |
2,973.87 |
0.0K |
| 15:22 |
2,974.27 |
2,975.38 |
2,974.27 |
2,975.38 |
0.0K |
| 15:23 |
2,975.59 |
2,976.14 |
2,975.59 |
2,976.14 |
0.0K |
| 15:24 |
2,976.04 |
2,976.45 |
2,976.04 |
2,976.37 |
0.0K |
| 15:25 |
2,976.37 |
2,976.37 |
2,975.73 |
2,975.73 |
0.0K |
| 15:26 |
2,975.82 |
2,976.15 |
2,975.60 |
2,975.60 |
0.0K |
| 15:27 |
2,975.69 |
2,975.74 |
2,975.58 |
2,975.69 |
0.0K |
| 15:28 |
2,975.27 |
2,975.27 |
2,974.70 |
2,975.06 |
0.0K |
| 15:29 |
2,974.92 |
2,974.92 |
2,974.07 |
2,974.07 |
0.0K |
| 15:30 |
2,974.35 |
2,974.35 |
2,973.05 |
2,973.29 |
0.0K |
| 15:31 |
2,973.31 |
2,973.55 |
2,972.62 |
2,972.62 |
0.0K |
| 15:32 |
2,973.13 |
2,973.43 |
2,973.07 |
2,973.43 |
0.0K |
| 15:33 |
2,973.65 |
2,973.80 |
2,973.45 |
2,973.45 |
0.0K |
| 15:34 |
2,973.57 |
2,973.57 |
2,973.23 |
2,973.23 |
0.0K |
| 15:35 |
2,973.21 |
2,973.55 |
2,973.21 |
2,973.43 |
0.0K |
| 15:36 |
2,973.18 |
2,973.18 |
2,971.32 |
2,971.32 |
0.0K |
| 15:37 |
2,971.22 |
2,971.22 |
2,970.15 |
2,970.38 |
0.0K |
| 15:38 |
2,970.72 |
2,971.29 |
2,970.69 |
2,971.29 |
0.0K |
| 15:39 |
2,970.83 |
2,970.83 |
2,969.86 |
2,969.86 |
0.0K |
| 15:40 |
2,969.68 |
2,969.84 |
2,969.57 |
2,969.84 |
0.0K |
| 15:41 |
2,970.10 |
2,970.46 |
2,969.28 |
2,969.28 |
0.0K |
| 15:42 |
2,968.90 |
2,969.57 |
2,968.90 |
2,969.56 |
0.0K |
| 15:43 |
2,969.54 |
2,969.70 |
2,969.41 |
2,969.41 |
0.0K |
| 15:44 |
2,969.40 |
2,969.99 |
2,969.40 |
2,969.55 |
0.0K |
| 15:45 |
2,969.53 |
2,969.89 |
2,969.39 |
2,969.39 |
0.0K |
| 15:46 |
2,969.19 |
2,969.90 |
2,969.19 |
2,969.80 |
0.0K |
| 15:47 |
2,969.31 |
2,969.84 |
2,969.31 |
2,969.70 |
0.0K |
| 15:48 |
2,969.98 |
2,970.46 |
2,969.98 |
2,970.46 |
0.0K |
| 15:49 |
2,970.65 |
2,970.77 |
2,970.52 |
2,970.77 |
0.0K |
| 15:50 |
2,970.63 |
2,970.80 |
2,970.10 |
2,970.10 |
0.0K |
| 15:51 |
2,969.90 |
2,970.32 |
2,969.75 |
2,970.32 |
0.0K |
| 15:52 |
2,969.89 |
2,970.09 |
2,969.47 |
2,969.47 |
0.0K |
| 15:53 |
2,969.42 |
2,969.42 |
2,968.41 |
2,968.41 |
0.0K |
| 15:54 |
2,968.17 |
2,968.23 |
2,967.62 |
2,967.62 |
0.0K |
| 15:55 |
2,968.22 |
2,968.62 |
2,968.22 |
2,968.31 |
0.0K |
| 15:56 |
2,968.71 |
2,970.04 |
2,968.71 |
2,970.04 |
0.0K |
| 15:57 |
2,970.09 |
2,970.83 |
2,970.09 |
2,970.59 |
0.0K |
| 15:58 |
2,970.75 |
2,971.22 |
2,970.75 |
2,971.03 |
0.0K |
| 15:59 |
2,971.12 |
2,971.12 |
2,969.20 |
2,969.20 |
0.0K |
| 16:00 |
2,969.90 |
2,969.90 |
2,969.69 |
2,969.73 |
0.0K |
| 16:01 |
2,969.83 |
2,969.85 |
2,969.83 |
2,969.85 |
0.0K |
| 16:02 |
2,969.86 |
2,969.86 |
2,969.80 |
2,969.80 |
0.0K |
| 16:03 |
2,969.77 |
2,969.91 |
2,969.52 |
2,969.88 |
0.0K |
| 16:04 |
2,969.85 |
2,969.92 |
2,969.84 |
2,969.92 |
0.0K |
| 16:05 |
2,969.94 |
2,970.02 |
2,969.94 |
2,970.02 |
0.0K |
| 16:06 |
2,969.74 |
2,970.00 |
2,969.74 |
2,970.00 |
0.0K |
| 16:07 |
2,970.00 |
2,970.01 |
2,969.93 |
2,970.01 |
0.0K |
| 16:08 |
2,969.98 |
2,970.03 |
2,969.92 |
2,969.92 |
0.0K |
| 16:09 |
2,969.95 |
2,970.01 |
2,969.95 |
2,969.96 |
0.0K |
| 16:10 |
2,969.96 |
2,969.98 |
2,969.69 |
2,969.69 |
0.0K |
| 16:11 |
2,969.91 |
2,970.00 |
2,969.91 |
2,970.00 |
0.0K |
| 16:12 |
2,969.97 |
2,969.97 |
2,969.94 |
2,969.94 |
0.0K |
| 16:13 |
2,969.96 |
2,969.96 |
2,969.90 |
2,969.90 |
0.0K |
| 16:14 |
2,969.93 |
2,969.95 |
2,969.93 |
2,969.94 |
0.0K |
| 16:15 |
2,969.91 |
2,969.91 |
2,969.91 |
2,969.91 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|