| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,973.02 |
2,973.62 |
2,972.93 |
2,973.62 |
0.0K |
| 09:32 |
2,974.19 |
2,974.19 |
2,973.10 |
2,973.10 |
0.0K |
| 09:33 |
2,973.09 |
2,973.09 |
2,972.42 |
2,973.05 |
0.0K |
| 09:34 |
2,973.06 |
2,973.35 |
2,973.02 |
2,973.02 |
0.0K |
| 09:35 |
2,973.08 |
2,973.14 |
2,972.79 |
2,973.14 |
0.0K |
| 09:36 |
2,973.53 |
2,974.04 |
2,973.14 |
2,973.92 |
0.0K |
| 09:37 |
2,973.76 |
2,975.04 |
2,973.76 |
2,975.04 |
0.0K |
| 09:38 |
2,975.27 |
2,976.05 |
2,975.27 |
2,975.89 |
0.0K |
| 09:39 |
2,975.82 |
2,976.51 |
2,975.82 |
2,976.51 |
0.0K |
| 09:40 |
2,976.42 |
2,976.42 |
2,975.97 |
2,975.99 |
0.0K |
| 09:41 |
2,975.46 |
2,975.79 |
2,975.46 |
2,975.47 |
0.0K |
| 09:42 |
2,975.59 |
2,975.59 |
2,973.53 |
2,973.53 |
0.0K |
| 09:43 |
2,973.29 |
2,973.79 |
2,972.96 |
2,973.79 |
0.0K |
| 09:44 |
2,974.04 |
2,974.38 |
2,974.04 |
2,974.37 |
0.0K |
| 09:45 |
2,974.49 |
2,975.00 |
2,974.28 |
2,975.00 |
0.0K |
| 09:46 |
2,975.24 |
2,975.24 |
2,974.47 |
2,975.06 |
0.0K |
| 09:47 |
2,975.04 |
2,975.90 |
2,975.04 |
2,975.66 |
0.0K |
| 09:48 |
2,976.15 |
2,977.17 |
2,976.15 |
2,976.81 |
0.0K |
| 09:49 |
2,977.00 |
2,978.12 |
2,977.00 |
2,978.12 |
0.0K |
| 09:50 |
2,978.36 |
2,978.65 |
2,978.32 |
2,978.32 |
0.0K |
| 09:51 |
2,978.36 |
2,978.65 |
2,978.36 |
2,978.65 |
0.0K |
| 09:52 |
2,978.99 |
2,980.02 |
2,978.79 |
2,980.02 |
0.0K |
| 09:53 |
2,980.05 |
2,980.05 |
2,979.09 |
2,979.09 |
0.0K |
| 09:54 |
2,979.00 |
2,980.05 |
2,979.00 |
2,980.05 |
0.0K |
| 09:55 |
2,980.30 |
2,980.30 |
2,979.77 |
2,979.77 |
0.0K |
| 09:56 |
2,979.33 |
2,979.33 |
2,978.66 |
2,978.95 |
0.0K |
| 09:57 |
2,979.07 |
2,979.07 |
2,978.26 |
2,978.31 |
0.0K |
| 09:58 |
2,978.33 |
2,979.25 |
2,978.33 |
2,979.25 |
0.0K |
| 09:59 |
2,979.37 |
2,979.72 |
2,979.37 |
2,979.72 |
0.0K |
| 10:00 |
2,979.88 |
2,979.88 |
2,979.50 |
2,979.59 |
0.0K |
| 10:01 |
2,979.47 |
2,980.32 |
2,979.47 |
2,980.00 |
0.0K |
| 10:02 |
2,979.62 |
2,979.88 |
2,979.44 |
2,979.88 |
0.0K |
| 10:03 |
2,979.88 |
2,980.62 |
2,979.88 |
2,980.62 |
0.0K |
| 10:04 |
2,980.61 |
2,980.77 |
2,980.14 |
2,980.14 |
0.0K |
| 10:05 |
2,980.29 |
2,980.45 |
2,980.13 |
2,980.13 |
0.0K |
| 10:06 |
2,980.40 |
2,980.40 |
2,979.51 |
2,979.51 |
0.0K |
| 10:07 |
2,979.19 |
2,979.19 |
2,978.80 |
2,979.18 |
0.0K |
| 10:08 |
2,979.52 |
2,980.32 |
2,979.52 |
2,979.54 |
0.0K |
| 10:09 |
2,979.44 |
2,980.44 |
2,979.44 |
2,980.44 |
0.0K |
| 10:10 |
2,980.66 |
2,980.74 |
2,980.60 |
2,980.65 |
0.0K |
| 10:11 |
2,980.40 |
2,980.45 |
2,980.37 |
2,980.37 |
0.0K |
| 10:12 |
2,980.47 |
2,981.98 |
2,980.47 |
2,981.90 |
0.0K |
| 10:13 |
2,982.06 |
2,982.19 |
2,981.51 |
2,982.19 |
0.0K |
| 10:14 |
2,982.18 |
2,982.46 |
2,982.18 |
2,982.46 |
0.0K |
| 10:15 |
2,982.29 |
2,982.29 |
2,981.65 |
2,981.90 |
0.0K |
| 10:16 |
2,982.09 |
2,982.56 |
2,982.09 |
2,982.56 |
0.0K |
| 10:17 |
2,982.97 |
2,982.97 |
2,982.83 |
2,982.94 |
0.0K |
| 10:18 |
2,983.17 |
2,983.65 |
2,983.02 |
2,983.65 |
0.0K |
| 10:19 |
2,983.57 |
2,984.01 |
2,983.50 |
2,983.79 |
0.0K |
| 10:20 |
2,983.79 |
2,983.79 |
2,983.47 |
2,983.51 |
0.0K |
| 10:21 |
2,983.35 |
2,983.35 |
2,983.06 |
2,983.08 |
0.0K |
| 10:22 |
2,983.39 |
2,983.89 |
2,983.39 |
2,983.83 |
0.0K |
| 10:23 |
2,983.77 |
2,983.95 |
2,983.15 |
2,983.35 |
0.0K |
| 10:24 |
2,983.33 |
2,983.33 |
2,982.06 |
2,982.06 |
0.0K |
| 10:25 |
2,982.50 |
2,982.71 |
2,981.82 |
2,981.82 |
0.0K |
| 10:26 |
2,981.95 |
2,982.51 |
2,981.95 |
2,982.51 |
0.0K |
| 10:27 |
2,982.46 |
2,982.68 |
2,982.33 |
2,982.68 |
0.0K |
| 10:28 |
2,982.17 |
2,982.17 |
2,980.87 |
2,981.33 |
0.0K |
| 10:29 |
2,980.99 |
2,980.99 |
2,979.91 |
2,979.91 |
0.0K |
| 10:30 |
2,979.97 |
2,981.21 |
2,979.97 |
2,981.21 |
0.0K |
| 10:31 |
2,981.54 |
2,982.03 |
2,981.54 |
2,981.66 |
0.0K |
| 10:32 |
2,981.67 |
2,982.11 |
2,981.67 |
2,982.11 |
0.0K |
| 10:33 |
2,982.23 |
2,982.23 |
2,982.00 |
2,982.00 |
0.0K |
| 10:34 |
2,981.94 |
2,981.96 |
2,981.46 |
2,981.46 |
0.0K |
| 10:35 |
2,981.22 |
2,981.60 |
2,981.13 |
2,981.13 |
0.0K |
| 10:36 |
2,980.85 |
2,982.44 |
2,980.85 |
2,982.44 |
0.0K |
| 10:37 |
2,982.16 |
2,982.74 |
2,981.88 |
2,982.74 |
0.0K |
| 10:38 |
2,982.73 |
2,982.89 |
2,982.53 |
2,982.53 |
0.0K |
| 10:39 |
2,982.31 |
2,982.31 |
2,981.15 |
2,981.28 |
0.0K |
| 10:40 |
2,981.20 |
2,982.18 |
2,981.20 |
2,982.18 |
0.0K |
| 10:41 |
2,982.65 |
2,982.65 |
2,981.62 |
2,981.81 |
0.0K |
| 10:42 |
2,982.02 |
2,982.05 |
2,981.63 |
2,982.04 |
0.0K |
| 10:43 |
2,982.07 |
2,982.37 |
2,982.07 |
2,982.37 |
0.0K |
| 10:44 |
2,982.70 |
2,983.14 |
2,982.67 |
2,982.67 |
0.0K |
| 10:45 |
2,982.61 |
2,982.61 |
2,982.20 |
2,982.20 |
0.0K |
| 10:46 |
2,982.14 |
2,982.56 |
2,982.14 |
2,982.36 |
0.0K |
| 10:47 |
2,982.49 |
2,982.54 |
2,982.43 |
2,982.54 |
0.0K |
| 10:48 |
2,982.24 |
2,982.62 |
2,982.24 |
2,982.62 |
0.0K |
| 10:49 |
2,982.60 |
2,982.96 |
2,982.60 |
2,982.71 |
0.0K |
| 10:50 |
2,982.57 |
2,982.57 |
2,981.55 |
2,981.55 |
0.0K |
| 10:51 |
2,981.70 |
2,982.59 |
2,981.70 |
2,982.59 |
0.0K |
| 10:52 |
2,982.54 |
2,982.54 |
2,982.24 |
2,982.24 |
0.0K |
| 10:53 |
2,982.70 |
2,983.72 |
2,982.70 |
2,983.72 |
0.0K |
| 10:54 |
2,983.60 |
2,983.60 |
2,982.64 |
2,982.78 |
0.0K |
| 10:55 |
2,982.85 |
2,982.95 |
2,982.28 |
2,982.95 |
0.0K |
| 10:56 |
2,983.04 |
2,983.37 |
2,982.79 |
2,982.79 |
0.0K |
| 10:57 |
2,982.98 |
2,983.05 |
2,982.98 |
2,982.98 |
0.0K |
| 10:58 |
2,982.81 |
2,982.86 |
2,982.70 |
2,982.86 |
0.0K |
| 10:59 |
2,982.71 |
2,983.08 |
2,982.71 |
2,982.91 |
0.0K |
| 11:00 |
2,982.90 |
2,983.82 |
2,982.90 |
2,983.57 |
0.0K |
| 11:01 |
2,983.73 |
2,984.16 |
2,983.55 |
2,984.16 |
0.0K |
| 11:02 |
2,984.30 |
2,984.30 |
2,983.60 |
2,983.60 |
0.0K |
| 11:03 |
2,983.69 |
2,983.70 |
2,983.32 |
2,983.70 |
0.0K |
| 11:04 |
2,983.65 |
2,983.90 |
2,983.65 |
2,983.82 |
0.0K |
| 11:05 |
2,983.48 |
2,983.98 |
2,983.48 |
2,983.98 |
0.0K |
| 11:06 |
2,984.32 |
2,984.70 |
2,984.32 |
2,984.70 |
0.0K |
| 11:07 |
2,984.63 |
2,984.63 |
2,984.00 |
2,984.27 |
0.0K |
| 11:08 |
2,984.38 |
2,984.78 |
2,984.38 |
2,984.55 |
0.0K |
| 11:09 |
2,984.79 |
2,984.90 |
2,984.64 |
2,984.64 |
0.0K |
| 11:10 |
2,984.62 |
2,984.92 |
2,984.62 |
2,984.92 |
0.0K |
| 11:11 |
2,984.88 |
2,985.03 |
2,984.84 |
2,984.84 |
0.0K |
| 11:12 |
2,984.80 |
2,984.80 |
2,984.49 |
2,984.49 |
0.0K |
| 11:13 |
2,984.50 |
2,984.93 |
2,984.50 |
2,984.93 |
0.0K |
| 11:14 |
2,984.94 |
2,985.06 |
2,984.94 |
2,985.06 |
0.0K |
| 11:15 |
2,985.02 |
2,985.02 |
2,984.82 |
2,984.86 |
0.0K |
| 11:16 |
2,984.65 |
2,984.80 |
2,984.65 |
2,984.65 |
0.0K |
| 11:17 |
2,984.31 |
2,984.64 |
2,984.31 |
2,984.64 |
0.0K |
| 11:18 |
2,984.78 |
2,984.90 |
2,984.24 |
2,984.24 |
0.0K |
| 11:19 |
2,984.21 |
2,984.41 |
2,984.21 |
2,984.41 |
0.0K |
| 11:20 |
2,984.44 |
2,984.45 |
2,984.04 |
2,984.32 |
0.0K |
| 11:21 |
2,984.51 |
2,984.53 |
2,984.39 |
2,984.48 |
0.0K |
| 11:22 |
2,984.48 |
2,984.69 |
2,984.13 |
2,984.13 |
0.0K |
| 11:23 |
2,984.00 |
2,984.00 |
2,982.96 |
2,983.08 |
0.0K |
| 11:24 |
2,983.35 |
2,983.56 |
2,983.35 |
2,983.46 |
0.0K |
| 11:25 |
2,983.69 |
2,983.79 |
2,983.35 |
2,983.35 |
0.0K |
| 11:26 |
2,983.26 |
2,983.26 |
2,982.89 |
2,982.89 |
0.0K |
| 11:27 |
2,983.17 |
2,983.64 |
2,983.17 |
2,983.60 |
0.0K |
| 11:28 |
2,983.12 |
2,983.23 |
2,982.88 |
2,983.23 |
0.0K |
| 11:29 |
2,983.12 |
2,983.14 |
2,982.58 |
2,982.58 |
0.0K |
| 11:30 |
2,982.52 |
2,982.52 |
2,982.12 |
2,982.12 |
0.0K |
| 11:31 |
2,982.02 |
2,982.02 |
2,981.48 |
2,981.48 |
0.0K |
| 11:32 |
2,981.56 |
2,981.61 |
2,981.43 |
2,981.43 |
0.0K |
| 11:33 |
2,981.30 |
2,981.68 |
2,981.27 |
2,981.68 |
0.0K |
| 11:34 |
2,981.83 |
2,982.29 |
2,981.75 |
2,982.29 |
0.0K |
| 11:35 |
2,982.17 |
2,982.86 |
2,982.17 |
2,982.80 |
0.0K |
| 11:36 |
2,982.68 |
2,982.93 |
2,982.68 |
2,982.74 |
0.0K |
| 11:37 |
2,982.71 |
2,983.84 |
2,982.71 |
2,983.84 |
0.0K |
| 11:38 |
2,983.77 |
2,984.08 |
2,983.76 |
2,984.08 |
0.0K |
| 11:39 |
2,984.17 |
2,984.32 |
2,984.17 |
2,984.31 |
0.0K |
| 11:40 |
2,984.19 |
2,984.40 |
2,984.18 |
2,984.18 |
0.0K |
| 11:41 |
2,983.98 |
2,983.98 |
2,983.07 |
2,983.24 |
0.0K |
| 11:42 |
2,983.18 |
2,983.18 |
2,981.47 |
2,981.47 |
0.0K |
| 11:43 |
2,981.51 |
2,981.72 |
2,981.28 |
2,981.72 |
0.0K |
| 11:44 |
2,981.78 |
2,982.24 |
2,981.78 |
2,982.23 |
0.0K |
| 11:45 |
2,982.65 |
2,983.00 |
2,982.65 |
2,983.00 |
0.0K |
| 11:46 |
2,982.84 |
2,982.96 |
2,982.78 |
2,982.96 |
0.0K |
| 11:47 |
2,982.92 |
2,982.92 |
2,982.54 |
2,982.54 |
0.0K |
| 11:48 |
2,982.52 |
2,982.79 |
2,982.52 |
2,982.57 |
0.0K |
| 11:49 |
2,982.62 |
2,982.74 |
2,982.62 |
2,982.74 |
0.0K |
| 11:50 |
2,982.82 |
2,983.00 |
2,982.66 |
2,982.77 |
0.0K |
| 11:51 |
2,982.83 |
2,983.37 |
2,982.83 |
2,983.37 |
0.0K |
| 11:52 |
2,983.63 |
2,983.86 |
2,983.63 |
2,983.86 |
0.0K |
| 11:53 |
2,983.76 |
2,983.76 |
2,983.38 |
2,983.69 |
0.0K |
| 11:54 |
2,983.73 |
2,984.07 |
2,983.73 |
2,984.07 |
0.0K |
| 11:55 |
2,983.76 |
2,983.76 |
2,983.23 |
2,983.23 |
0.0K |
| 11:56 |
2,983.25 |
2,983.25 |
2,982.36 |
2,982.36 |
0.0K |
| 11:57 |
2,982.21 |
2,982.21 |
2,981.80 |
2,981.80 |
0.0K |
| 11:58 |
2,981.80 |
2,981.80 |
2,981.03 |
2,981.08 |
0.0K |
| 11:59 |
2,980.93 |
2,980.97 |
2,980.19 |
2,980.19 |
0.0K |
| 12:00 |
2,980.36 |
2,980.36 |
2,979.73 |
2,979.73 |
0.0K |
| 12:01 |
2,980.25 |
2,980.80 |
2,980.25 |
2,980.80 |
0.0K |
| 12:02 |
2,980.79 |
2,981.34 |
2,980.79 |
2,981.34 |
0.0K |
| 12:03 |
2,981.54 |
2,981.54 |
2,981.39 |
2,981.53 |
0.0K |
| 12:04 |
2,981.49 |
2,981.73 |
2,981.49 |
2,981.73 |
0.0K |
| 12:05 |
2,981.86 |
2,981.87 |
2,981.65 |
2,981.65 |
0.0K |
| 12:06 |
2,981.94 |
2,982.85 |
2,981.94 |
2,982.85 |
0.0K |
| 12:07 |
2,982.84 |
2,983.00 |
2,982.84 |
2,983.00 |
0.0K |
| 12:08 |
2,982.91 |
2,983.35 |
2,982.91 |
2,983.17 |
0.0K |
| 12:09 |
2,983.15 |
2,983.15 |
2,982.31 |
2,982.32 |
0.0K |
| 12:10 |
2,981.95 |
2,982.54 |
2,981.95 |
2,982.54 |
0.0K |
| 12:11 |
2,982.30 |
2,982.30 |
2,982.17 |
2,982.18 |
0.0K |
| 12:12 |
2,982.36 |
2,983.09 |
2,982.36 |
2,983.09 |
0.0K |
| 12:13 |
2,983.12 |
2,983.26 |
2,983.12 |
2,983.15 |
0.0K |
| 12:14 |
2,982.99 |
2,983.50 |
2,982.99 |
2,983.41 |
0.0K |
| 12:15 |
2,983.46 |
2,983.46 |
2,983.27 |
2,983.27 |
0.0K |
| 12:16 |
2,983.41 |
2,983.90 |
2,983.41 |
2,983.90 |
0.0K |
| 12:17 |
2,984.03 |
2,984.29 |
2,984.03 |
2,984.23 |
0.0K |
| 12:18 |
2,984.14 |
2,984.14 |
2,983.36 |
2,983.37 |
0.0K |
| 12:19 |
2,981.73 |
2,982.10 |
2,981.26 |
2,981.96 |
0.0K |
| 12:20 |
2,982.16 |
2,982.34 |
2,982.15 |
2,982.34 |
0.0K |
| 12:21 |
2,982.25 |
2,982.25 |
2,981.82 |
2,981.82 |
0.0K |
| 12:22 |
2,981.50 |
2,981.50 |
2,980.89 |
2,980.89 |
0.0K |
| 12:23 |
2,980.72 |
2,981.44 |
2,980.72 |
2,981.34 |
0.0K |
| 12:24 |
2,981.35 |
2,981.41 |
2,981.23 |
2,981.34 |
0.0K |
| 12:25 |
2,981.49 |
2,981.52 |
2,981.11 |
2,981.14 |
0.0K |
| 12:26 |
2,980.89 |
2,981.15 |
2,980.89 |
2,981.15 |
0.0K |
| 12:27 |
2,981.27 |
2,981.40 |
2,981.04 |
2,981.04 |
0.0K |
| 12:28 |
2,980.94 |
2,980.94 |
2,980.70 |
2,980.76 |
0.0K |
| 12:29 |
2,981.35 |
2,982.23 |
2,981.32 |
2,982.23 |
0.0K |
| 12:30 |
2,982.26 |
2,982.92 |
2,982.26 |
2,982.41 |
0.0K |
| 12:31 |
2,982.32 |
2,982.32 |
2,982.01 |
2,982.01 |
0.0K |
| 12:32 |
2,981.61 |
2,981.61 |
2,980.23 |
2,980.23 |
0.0K |
| 12:33 |
2,980.26 |
2,980.86 |
2,980.26 |
2,980.86 |
0.0K |
| 12:34 |
2,980.42 |
2,980.53 |
2,980.26 |
2,980.26 |
0.0K |
| 12:35 |
2,980.05 |
2,980.05 |
2,978.73 |
2,978.73 |
0.0K |
| 12:36 |
2,978.36 |
2,978.80 |
2,978.26 |
2,978.80 |
0.0K |
| 12:37 |
2,979.22 |
2,979.22 |
2,978.74 |
2,978.74 |
0.0K |
| 12:38 |
2,978.88 |
2,979.30 |
2,978.88 |
2,979.06 |
0.0K |
| 12:39 |
2,979.15 |
2,979.15 |
2,978.34 |
2,978.34 |
0.0K |
| 12:40 |
2,978.27 |
2,978.27 |
2,976.94 |
2,976.94 |
0.0K |
| 12:41 |
2,977.35 |
2,977.63 |
2,977.35 |
2,977.63 |
0.0K |
| 12:42 |
2,977.71 |
2,977.71 |
2,977.11 |
2,977.64 |
0.0K |
| 12:43 |
2,977.69 |
2,978.22 |
2,977.69 |
2,978.22 |
0.0K |
| 12:44 |
2,978.25 |
2,978.48 |
2,977.82 |
2,978.48 |
0.0K |
| 12:45 |
2,977.99 |
2,978.27 |
2,977.99 |
2,978.17 |
0.0K |
| 12:46 |
2,978.15 |
2,978.15 |
2,977.70 |
2,977.70 |
0.0K |
| 12:47 |
2,977.66 |
2,977.66 |
2,976.75 |
2,976.98 |
0.0K |
| 12:48 |
2,977.10 |
2,977.35 |
2,977.10 |
2,977.24 |
0.0K |
| 12:49 |
2,977.43 |
2,977.43 |
2,977.14 |
2,977.14 |
0.0K |
| 12:50 |
2,977.12 |
2,977.12 |
2,976.76 |
2,976.95 |
0.0K |
| 12:51 |
2,977.02 |
2,977.02 |
2,976.02 |
2,976.02 |
0.0K |
| 12:52 |
2,976.05 |
2,976.05 |
2,974.38 |
2,974.38 |
0.0K |
| 12:53 |
2,974.34 |
2,975.29 |
2,974.34 |
2,975.29 |
0.0K |
| 12:54 |
2,975.44 |
2,975.44 |
2,975.25 |
2,975.37 |
0.0K |
| 12:55 |
2,975.42 |
2,975.42 |
2,975.11 |
2,975.35 |
0.0K |
| 12:56 |
2,974.90 |
2,974.90 |
2,974.07 |
2,974.07 |
0.0K |
| 12:57 |
2,973.91 |
2,973.91 |
2,972.83 |
2,973.02 |
0.0K |
| 12:58 |
2,972.87 |
2,972.87 |
2,972.21 |
2,972.26 |
0.0K |
| 12:59 |
2,972.17 |
2,972.83 |
2,972.01 |
2,972.83 |
0.0K |
| 13:00 |
2,973.27 |
2,973.58 |
2,973.26 |
2,973.26 |
0.0K |
| 13:01 |
2,973.26 |
2,973.26 |
2,972.30 |
2,972.30 |
0.0K |
| 13:02 |
2,972.11 |
2,972.11 |
2,971.67 |
2,972.06 |
0.0K |
| 13:03 |
2,972.13 |
2,972.74 |
2,972.13 |
2,972.44 |
0.0K |
| 13:04 |
2,972.42 |
2,972.42 |
2,972.20 |
2,972.29 |
0.0K |
| 13:05 |
2,972.46 |
2,972.77 |
2,972.33 |
2,972.43 |
0.0K |
| 13:06 |
2,972.47 |
2,972.47 |
2,971.85 |
2,971.85 |
0.0K |
| 13:07 |
2,971.97 |
2,971.97 |
2,971.39 |
2,971.67 |
0.0K |
| 13:08 |
2,971.62 |
2,971.82 |
2,971.44 |
2,971.82 |
0.0K |
| 13:09 |
2,971.96 |
2,972.58 |
2,971.96 |
2,972.48 |
0.0K |
| 13:10 |
2,972.65 |
2,973.50 |
2,972.65 |
2,973.50 |
0.0K |
| 13:11 |
2,973.45 |
2,973.45 |
2,972.79 |
2,972.79 |
0.0K |
| 13:12 |
2,972.48 |
2,972.48 |
2,971.62 |
2,971.81 |
0.0K |
| 13:13 |
2,971.80 |
2,971.87 |
2,971.80 |
2,971.82 |
0.0K |
| 13:14 |
2,972.08 |
2,972.49 |
2,972.08 |
2,972.49 |
0.0K |
| 13:15 |
2,972.69 |
2,972.69 |
2,971.53 |
2,971.53 |
0.0K |
| 13:16 |
2,971.24 |
2,971.72 |
2,971.05 |
2,971.67 |
0.0K |
| 13:17 |
2,971.24 |
2,971.24 |
2,970.47 |
2,970.81 |
0.0K |
| 13:18 |
2,970.88 |
2,971.00 |
2,970.82 |
2,971.00 |
0.0K |
| 13:19 |
2,971.04 |
2,971.83 |
2,971.04 |
2,971.83 |
0.0K |
| 13:20 |
2,971.87 |
2,972.11 |
2,971.73 |
2,971.75 |
0.0K |
| 13:21 |
2,971.68 |
2,972.31 |
2,971.68 |
2,972.31 |
0.0K |
| 13:22 |
2,972.80 |
2,972.81 |
2,972.63 |
2,972.81 |
0.0K |
| 13:23 |
2,973.02 |
2,973.24 |
2,972.98 |
2,973.11 |
0.0K |
| 13:24 |
2,973.11 |
2,973.11 |
2,972.40 |
2,972.54 |
0.0K |
| 13:25 |
2,972.55 |
2,972.55 |
2,972.09 |
2,972.09 |
0.0K |
| 13:26 |
2,971.91 |
2,971.91 |
2,971.10 |
2,971.10 |
0.0K |
| 13:27 |
2,970.88 |
2,971.03 |
2,970.88 |
2,971.03 |
0.0K |
| 13:28 |
2,971.17 |
2,971.17 |
2,969.61 |
2,969.61 |
0.0K |
| 13:29 |
2,969.56 |
2,969.56 |
2,968.22 |
2,968.22 |
0.0K |
| 13:30 |
2,968.16 |
2,968.98 |
2,968.13 |
2,968.98 |
0.0K |
| 13:31 |
2,969.18 |
2,969.32 |
2,968.86 |
2,968.86 |
0.0K |
| 13:32 |
2,968.35 |
2,969.11 |
2,968.35 |
2,969.11 |
0.0K |
| 13:33 |
2,969.12 |
2,969.68 |
2,969.12 |
2,969.67 |
0.0K |
| 13:34 |
2,969.78 |
2,969.85 |
2,969.67 |
2,969.85 |
0.0K |
| 13:35 |
2,969.64 |
2,969.64 |
2,969.33 |
2,969.52 |
0.0K |
| 13:36 |
2,969.23 |
2,969.23 |
2,968.84 |
2,968.84 |
0.0K |
| 13:37 |
2,968.92 |
2,968.92 |
2,968.51 |
2,968.73 |
0.0K |
| 13:38 |
2,968.73 |
2,968.90 |
2,968.59 |
2,968.90 |
0.0K |
| 13:39 |
2,968.97 |
2,968.97 |
2,968.65 |
2,968.65 |
0.0K |
| 13:40 |
2,967.92 |
2,967.92 |
2,967.64 |
2,967.64 |
0.0K |
| 13:41 |
2,967.93 |
2,967.93 |
2,967.46 |
2,967.46 |
0.0K |
| 13:42 |
2,967.75 |
2,967.75 |
2,966.13 |
2,966.13 |
0.0K |
| 13:43 |
2,966.44 |
2,966.68 |
2,966.44 |
2,966.68 |
0.0K |
| 13:44 |
2,966.65 |
2,967.22 |
2,966.65 |
2,967.21 |
0.0K |
| 13:45 |
2,967.33 |
2,967.60 |
2,967.32 |
2,967.60 |
0.0K |
| 13:46 |
2,967.97 |
2,967.97 |
2,966.89 |
2,966.93 |
0.0K |
| 13:47 |
2,966.38 |
2,966.69 |
2,966.38 |
2,966.64 |
0.0K |
| 13:48 |
2,966.56 |
2,966.88 |
2,966.56 |
2,966.88 |
0.0K |
| 13:49 |
2,966.35 |
2,966.35 |
2,965.98 |
2,966.00 |
0.0K |
| 13:50 |
2,966.09 |
2,966.17 |
2,966.06 |
2,966.06 |
0.0K |
| 13:51 |
2,966.18 |
2,966.60 |
2,966.18 |
2,966.45 |
0.0K |
| 13:52 |
2,966.33 |
2,966.33 |
2,965.10 |
2,965.10 |
0.0K |
| 13:53 |
2,965.30 |
2,965.85 |
2,965.30 |
2,965.68 |
0.0K |
| 13:54 |
2,965.74 |
2,965.74 |
2,965.47 |
2,965.54 |
0.0K |
| 13:55 |
2,965.67 |
2,965.95 |
2,965.22 |
2,965.22 |
0.0K |
| 13:56 |
2,964.71 |
2,964.71 |
2,963.05 |
2,963.05 |
0.0K |
| 13:57 |
2,963.15 |
2,963.44 |
2,963.15 |
2,963.44 |
0.0K |
| 13:58 |
2,964.12 |
2,964.25 |
2,964.00 |
2,964.00 |
0.0K |
| 13:59 |
2,964.39 |
2,965.04 |
2,964.39 |
2,965.04 |
0.0K |
| 14:00 |
2,964.58 |
2,964.58 |
2,963.47 |
2,963.99 |
0.0K |
| 14:01 |
2,963.97 |
2,964.52 |
2,963.86 |
2,964.52 |
0.0K |
| 14:02 |
2,965.01 |
2,965.59 |
2,964.78 |
2,965.59 |
0.0K |
| 14:03 |
2,965.80 |
2,966.39 |
2,965.80 |
2,966.39 |
0.0K |
| 14:04 |
2,966.29 |
2,966.29 |
2,964.61 |
2,964.61 |
0.0K |
| 14:05 |
2,964.36 |
2,964.36 |
2,963.89 |
2,963.89 |
0.0K |
| 14:06 |
2,964.04 |
2,964.04 |
2,963.75 |
2,963.91 |
0.0K |
| 14:07 |
2,964.07 |
2,964.07 |
2,962.80 |
2,962.80 |
0.0K |
| 14:08 |
2,962.84 |
2,963.46 |
2,962.84 |
2,963.46 |
0.0K |
| 14:09 |
2,963.25 |
2,963.49 |
2,963.14 |
2,963.14 |
0.0K |
| 14:10 |
2,963.53 |
2,963.74 |
2,963.53 |
2,963.62 |
0.0K |
| 14:11 |
2,963.71 |
2,964.33 |
2,963.71 |
2,964.33 |
0.0K |
| 14:12 |
2,964.19 |
2,964.43 |
2,964.19 |
2,964.43 |
0.0K |
| 14:13 |
2,964.76 |
2,964.76 |
2,964.07 |
2,964.07 |
0.0K |
| 14:14 |
2,964.09 |
2,964.18 |
2,963.77 |
2,964.18 |
0.0K |
| 14:15 |
2,964.52 |
2,964.52 |
2,963.92 |
2,964.11 |
0.0K |
| 14:16 |
2,964.44 |
2,964.44 |
2,963.39 |
2,964.12 |
0.0K |
| 14:17 |
2,964.53 |
2,965.41 |
2,964.53 |
2,965.39 |
0.0K |
| 14:18 |
2,965.21 |
2,965.95 |
2,965.21 |
2,965.91 |
0.0K |
| 14:19 |
2,965.84 |
2,965.94 |
2,965.56 |
2,965.94 |
0.0K |
| 14:20 |
2,966.11 |
2,966.69 |
2,966.06 |
2,966.69 |
0.0K |
| 14:21 |
2,966.91 |
2,967.17 |
2,966.91 |
2,967.17 |
0.0K |
| 14:22 |
2,967.07 |
2,968.50 |
2,967.07 |
2,968.50 |
0.0K |
| 14:23 |
2,968.60 |
2,968.62 |
2,968.25 |
2,968.25 |
0.0K |
| 14:24 |
2,968.38 |
2,968.38 |
2,967.55 |
2,967.75 |
0.0K |
| 14:25 |
2,967.74 |
2,967.78 |
2,967.22 |
2,967.78 |
0.0K |
| 14:26 |
2,967.84 |
2,968.15 |
2,967.84 |
2,967.92 |
0.0K |
| 14:27 |
2,968.14 |
2,968.35 |
2,968.14 |
2,968.24 |
0.0K |
| 14:28 |
2,968.65 |
2,968.65 |
2,968.25 |
2,968.25 |
0.0K |
| 14:29 |
2,968.03 |
2,968.10 |
2,967.55 |
2,967.55 |
0.0K |
| 14:30 |
2,967.59 |
2,967.59 |
2,967.30 |
2,967.48 |
0.0K |
| 14:31 |
2,967.34 |
2,968.13 |
2,967.34 |
2,968.13 |
0.0K |
| 14:32 |
2,968.06 |
2,968.26 |
2,968.06 |
2,968.26 |
0.0K |
| 14:33 |
2,968.52 |
2,968.70 |
2,968.42 |
2,968.42 |
0.0K |
| 14:34 |
2,968.49 |
2,968.95 |
2,968.49 |
2,968.84 |
0.0K |
| 14:35 |
2,968.92 |
2,969.15 |
2,968.86 |
2,969.07 |
0.0K |
| 14:36 |
2,969.13 |
2,969.37 |
2,969.11 |
2,969.37 |
0.0K |
| 14:37 |
2,969.47 |
2,969.47 |
2,968.70 |
2,968.70 |
0.0K |
| 14:38 |
2,968.55 |
2,969.67 |
2,968.55 |
2,969.67 |
0.0K |
| 14:39 |
2,969.57 |
2,969.57 |
2,969.23 |
2,969.55 |
0.0K |
| 14:40 |
2,969.75 |
2,969.75 |
2,969.31 |
2,969.42 |
0.0K |
| 14:41 |
2,969.46 |
2,970.02 |
2,969.35 |
2,970.02 |
0.0K |
| 14:42 |
2,970.13 |
2,970.32 |
2,969.92 |
2,970.32 |
0.0K |
| 14:43 |
2,970.94 |
2,970.94 |
2,970.57 |
2,970.57 |
0.0K |
| 14:44 |
2,970.34 |
2,970.34 |
2,969.81 |
2,969.83 |
0.0K |
| 14:45 |
2,969.83 |
2,969.97 |
2,969.83 |
2,969.97 |
0.0K |
| 14:46 |
2,969.89 |
2,970.41 |
2,969.89 |
2,970.41 |
0.0K |
| 14:47 |
2,970.58 |
2,970.58 |
2,969.86 |
2,969.86 |
0.0K |
| 14:48 |
2,969.78 |
2,969.78 |
2,969.51 |
2,969.56 |
0.0K |
| 14:49 |
2,969.62 |
2,969.75 |
2,969.61 |
2,969.73 |
0.0K |
| 14:50 |
2,969.50 |
2,969.53 |
2,969.45 |
2,969.48 |
0.0K |
| 14:51 |
2,969.57 |
2,969.57 |
2,968.42 |
2,968.58 |
0.0K |
| 14:52 |
2,968.76 |
2,968.81 |
2,968.61 |
2,968.61 |
0.0K |
| 14:53 |
2,968.71 |
2,968.85 |
2,968.71 |
2,968.85 |
0.0K |
| 14:54 |
2,968.89 |
2,969.31 |
2,968.89 |
2,969.03 |
0.0K |
| 14:55 |
2,969.14 |
2,969.14 |
2,968.86 |
2,968.86 |
0.0K |
| 14:56 |
2,968.68 |
2,968.68 |
2,968.23 |
2,968.33 |
0.0K |
| 14:57 |
2,968.06 |
2,968.06 |
2,966.98 |
2,966.98 |
0.0K |
| 14:58 |
2,966.94 |
2,966.94 |
2,965.56 |
2,965.56 |
0.0K |
| 14:59 |
2,965.32 |
2,965.40 |
2,965.30 |
2,965.36 |
0.0K |
| 15:00 |
2,965.38 |
2,965.52 |
2,965.14 |
2,965.29 |
0.0K |
| 15:01 |
2,965.33 |
2,966.46 |
2,965.33 |
2,966.46 |
0.0K |
| 15:02 |
2,966.14 |
2,966.43 |
2,966.14 |
2,966.31 |
0.0K |
| 15:03 |
2,965.94 |
2,965.97 |
2,965.22 |
2,965.22 |
0.0K |
| 15:04 |
2,965.39 |
2,965.39 |
2,964.71 |
2,965.07 |
0.0K |
| 15:05 |
2,965.10 |
2,965.75 |
2,965.10 |
2,965.68 |
0.0K |
| 15:06 |
2,966.17 |
2,967.00 |
2,966.17 |
2,966.63 |
0.0K |
| 15:07 |
2,966.89 |
2,967.09 |
2,966.89 |
2,967.04 |
0.0K |
| 15:08 |
2,966.97 |
2,967.35 |
2,966.96 |
2,967.35 |
0.0K |
| 15:09 |
2,967.44 |
2,967.44 |
2,967.16 |
2,967.20 |
0.0K |
| 15:10 |
2,967.39 |
2,967.84 |
2,967.39 |
2,967.84 |
0.0K |
| 15:11 |
2,967.91 |
2,967.91 |
2,967.56 |
2,967.58 |
0.0K |
| 15:12 |
2,967.55 |
2,967.64 |
2,967.29 |
2,967.30 |
0.0K |
| 15:13 |
2,967.65 |
2,968.07 |
2,967.65 |
2,968.07 |
0.0K |
| 15:14 |
2,968.12 |
2,968.12 |
2,967.23 |
2,967.23 |
0.0K |
| 15:15 |
2,967.06 |
2,967.08 |
2,966.80 |
2,966.80 |
0.0K |
| 15:16 |
2,966.45 |
2,966.58 |
2,966.39 |
2,966.43 |
0.0K |
| 15:17 |
2,966.66 |
2,966.75 |
2,966.51 |
2,966.51 |
0.0K |
| 15:18 |
2,966.35 |
2,966.55 |
2,966.34 |
2,966.55 |
0.0K |
| 15:19 |
2,967.25 |
2,967.25 |
2,966.72 |
2,967.13 |
0.0K |
| 15:20 |
2,967.41 |
2,967.41 |
2,966.38 |
2,966.74 |
0.0K |
| 15:21 |
2,966.80 |
2,967.25 |
2,966.80 |
2,967.25 |
0.0K |
| 15:22 |
2,967.41 |
2,967.41 |
2,967.19 |
2,967.30 |
0.0K |
| 15:23 |
2,967.29 |
2,968.11 |
2,967.21 |
2,968.11 |
0.0K |
| 15:24 |
2,968.16 |
2,968.74 |
2,968.16 |
2,968.55 |
0.0K |
| 15:25 |
2,968.35 |
2,968.80 |
2,968.35 |
2,968.80 |
0.0K |
| 15:26 |
2,968.91 |
2,968.91 |
2,968.43 |
2,968.43 |
0.0K |
| 15:27 |
2,968.72 |
2,969.10 |
2,968.72 |
2,969.10 |
0.0K |
| 15:28 |
2,968.91 |
2,968.92 |
2,968.74 |
2,968.87 |
0.0K |
| 15:29 |
2,968.74 |
2,968.74 |
2,968.31 |
2,968.31 |
0.0K |
| 15:30 |
2,968.05 |
2,968.05 |
2,967.34 |
2,967.63 |
0.0K |
| 15:31 |
2,967.56 |
2,967.56 |
2,966.81 |
2,966.83 |
0.0K |
| 15:32 |
2,966.96 |
2,968.23 |
2,966.96 |
2,968.23 |
0.0K |
| 15:33 |
2,968.10 |
2,968.46 |
2,968.10 |
2,968.46 |
0.0K |
| 15:34 |
2,968.41 |
2,968.43 |
2,968.10 |
2,968.10 |
0.0K |
| 15:35 |
2,968.19 |
2,968.31 |
2,968.03 |
2,968.09 |
0.0K |
| 15:36 |
2,967.88 |
2,967.96 |
2,967.76 |
2,967.96 |
0.0K |
| 15:37 |
2,967.64 |
2,968.08 |
2,967.43 |
2,968.08 |
0.0K |
| 15:38 |
2,968.26 |
2,968.26 |
2,967.96 |
2,967.96 |
0.0K |
| 15:39 |
2,968.16 |
2,968.93 |
2,968.16 |
2,968.93 |
0.0K |
| 15:40 |
2,969.07 |
2,969.07 |
2,968.82 |
2,968.95 |
0.0K |
| 15:41 |
2,968.82 |
2,968.93 |
2,968.69 |
2,968.91 |
0.0K |
| 15:42 |
2,969.33 |
2,969.33 |
2,968.57 |
2,968.74 |
0.0K |
| 15:43 |
2,969.05 |
2,969.91 |
2,969.05 |
2,969.91 |
0.0K |
| 15:44 |
2,970.46 |
2,971.71 |
2,970.46 |
2,971.71 |
0.0K |
| 15:45 |
2,971.68 |
2,972.56 |
2,971.68 |
2,972.56 |
0.0K |
| 15:46 |
2,972.44 |
2,972.45 |
2,972.18 |
2,972.18 |
0.0K |
| 15:47 |
2,971.81 |
2,972.07 |
2,971.03 |
2,972.07 |
0.0K |
| 15:48 |
2,972.15 |
2,972.83 |
2,972.15 |
2,972.83 |
0.0K |
| 15:49 |
2,972.54 |
2,972.55 |
2,971.88 |
2,971.88 |
0.0K |
| 15:50 |
2,972.03 |
2,972.03 |
2,970.85 |
2,970.85 |
0.0K |
| 15:51 |
2,970.72 |
2,970.72 |
2,970.21 |
2,970.21 |
0.0K |
| 15:52 |
2,970.40 |
2,970.93 |
2,970.40 |
2,970.86 |
0.0K |
| 15:53 |
2,971.29 |
2,971.53 |
2,971.29 |
2,971.47 |
0.0K |
| 15:54 |
2,971.39 |
2,971.91 |
2,971.39 |
2,971.91 |
0.0K |
| 15:55 |
2,971.73 |
2,971.99 |
2,971.50 |
2,971.50 |
0.0K |
| 15:56 |
2,971.46 |
2,971.46 |
2,969.96 |
2,969.96 |
0.0K |
| 15:57 |
2,969.97 |
2,969.97 |
2,969.44 |
2,969.68 |
0.0K |
| 15:58 |
2,969.77 |
2,969.82 |
2,969.28 |
2,969.28 |
0.0K |
| 15:59 |
2,969.03 |
2,969.50 |
2,969.03 |
2,969.50 |
0.0K |
| 16:00 |
2,970.51 |
2,970.57 |
2,970.31 |
2,970.57 |
0.0K |
| 16:01 |
2,970.57 |
2,970.57 |
2,970.43 |
2,970.43 |
0.0K |
| 16:02 |
2,970.43 |
2,970.43 |
2,970.30 |
2,970.30 |
0.0K |
| 16:03 |
2,970.25 |
2,970.41 |
2,970.25 |
2,970.36 |
0.0K |
| 16:04 |
2,970.37 |
2,970.42 |
2,970.37 |
2,970.42 |
0.0K |
| 16:05 |
2,970.44 |
2,970.50 |
2,970.42 |
2,970.46 |
0.0K |
| 16:06 |
2,970.46 |
2,970.50 |
2,970.46 |
2,970.49 |
0.0K |
| 16:07 |
2,970.45 |
2,970.45 |
2,970.41 |
2,970.44 |
0.0K |
| 16:08 |
2,970.44 |
2,970.45 |
2,970.42 |
2,970.42 |
0.0K |
| 16:09 |
2,970.40 |
2,970.40 |
2,970.36 |
2,970.37 |
0.0K |
| 16:10 |
2,970.40 |
2,970.47 |
2,970.40 |
2,970.47 |
0.0K |
| 16:11 |
2,970.45 |
2,970.59 |
2,970.45 |
2,970.58 |
0.0K |
| 16:12 |
2,970.58 |
2,970.58 |
2,970.56 |
2,970.57 |
0.0K |
| 16:13 |
2,970.58 |
2,970.58 |
2,970.54 |
2,970.56 |
0.0K |
| 16:14 |
2,970.56 |
2,970.56 |
2,970.46 |
2,970.46 |
0.0K |
| 16:15 |
2,970.45 |
2,970.45 |
2,970.45 |
2,970.45 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|