| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,979.55 |
2,979.55 |
2,978.23 |
2,978.23 |
0.0K |
| 09:32 |
2,978.24 |
2,979.59 |
2,978.24 |
2,979.55 |
0.0K |
| 09:33 |
2,979.55 |
2,979.55 |
2,978.88 |
2,979.53 |
0.0K |
| 09:34 |
2,979.00 |
2,979.32 |
2,978.79 |
2,979.32 |
0.0K |
| 09:35 |
2,979.35 |
2,980.12 |
2,979.35 |
2,979.67 |
0.0K |
| 09:36 |
2,980.80 |
2,981.46 |
2,980.80 |
2,981.31 |
0.0K |
| 09:37 |
2,981.40 |
2,981.54 |
2,980.62 |
2,980.62 |
0.0K |
| 09:38 |
2,980.60 |
2,980.60 |
2,980.34 |
2,980.53 |
0.0K |
| 09:39 |
2,980.58 |
2,980.58 |
2,979.20 |
2,979.20 |
0.0K |
| 09:40 |
2,978.93 |
2,978.93 |
2,977.93 |
2,977.93 |
0.0K |
| 09:41 |
2,977.06 |
2,977.06 |
2,976.52 |
2,976.90 |
0.0K |
| 09:42 |
2,975.88 |
2,975.88 |
2,974.96 |
2,975.12 |
0.0K |
| 09:43 |
2,974.88 |
2,974.88 |
2,973.57 |
2,974.26 |
0.0K |
| 09:44 |
2,974.59 |
2,974.59 |
2,973.43 |
2,974.07 |
0.0K |
| 09:45 |
2,974.15 |
2,975.12 |
2,974.15 |
2,975.12 |
0.0K |
| 09:46 |
2,975.85 |
2,976.10 |
2,975.85 |
2,976.10 |
0.0K |
| 09:47 |
2,975.85 |
2,976.67 |
2,975.85 |
2,976.57 |
0.0K |
| 09:48 |
2,975.67 |
2,976.04 |
2,973.77 |
2,973.77 |
0.0K |
| 09:49 |
2,973.66 |
2,973.80 |
2,973.66 |
2,973.80 |
0.0K |
| 09:50 |
2,974.37 |
2,974.37 |
2,973.00 |
2,973.00 |
0.0K |
| 09:51 |
2,973.04 |
2,973.04 |
2,972.24 |
2,972.38 |
0.0K |
| 09:52 |
2,973.20 |
2,973.25 |
2,972.84 |
2,972.84 |
0.0K |
| 09:53 |
2,972.59 |
2,972.59 |
2,970.40 |
2,970.40 |
0.0K |
| 09:54 |
2,970.77 |
2,970.77 |
2,968.80 |
2,969.64 |
0.0K |
| 09:55 |
2,969.16 |
2,969.16 |
2,968.14 |
2,968.66 |
0.0K |
| 09:56 |
2,968.45 |
2,968.50 |
2,966.95 |
2,966.95 |
0.0K |
| 09:57 |
2,965.99 |
2,966.69 |
2,965.99 |
2,966.20 |
0.0K |
| 09:58 |
2,965.86 |
2,965.86 |
2,963.98 |
2,965.07 |
0.0K |
| 09:59 |
2,965.98 |
2,965.98 |
2,965.12 |
2,965.12 |
0.0K |
| 10:00 |
2,965.08 |
2,965.08 |
2,960.86 |
2,960.86 |
0.0K |
| 10:01 |
2,961.29 |
2,961.29 |
2,959.15 |
2,959.15 |
0.0K |
| 10:02 |
2,960.47 |
2,961.70 |
2,960.47 |
2,961.56 |
0.0K |
| 10:03 |
2,962.44 |
2,963.01 |
2,961.62 |
2,963.01 |
0.0K |
| 10:04 |
2,962.83 |
2,963.71 |
2,962.46 |
2,963.71 |
0.0K |
| 10:05 |
2,963.62 |
2,965.28 |
2,963.62 |
2,965.20 |
0.0K |
| 10:06 |
2,964.84 |
2,965.40 |
2,964.36 |
2,965.40 |
0.0K |
| 10:07 |
2,965.20 |
2,965.20 |
2,963.78 |
2,963.78 |
0.0K |
| 10:08 |
2,964.56 |
2,964.76 |
2,963.12 |
2,963.12 |
0.0K |
| 10:09 |
2,963.71 |
2,964.50 |
2,963.63 |
2,964.50 |
0.0K |
| 10:10 |
2,964.42 |
2,965.48 |
2,964.42 |
2,965.48 |
0.0K |
| 10:11 |
2,966.26 |
2,968.19 |
2,966.26 |
2,968.19 |
0.0K |
| 10:12 |
2,967.24 |
2,967.98 |
2,966.75 |
2,967.98 |
0.0K |
| 10:13 |
2,968.72 |
2,971.08 |
2,968.72 |
2,971.08 |
0.0K |
| 10:14 |
2,970.07 |
2,971.30 |
2,970.07 |
2,970.34 |
0.0K |
| 10:15 |
2,970.37 |
2,971.15 |
2,970.37 |
2,971.15 |
0.0K |
| 10:16 |
2,970.49 |
2,971.29 |
2,970.49 |
2,970.77 |
0.0K |
| 10:17 |
2,970.80 |
2,971.27 |
2,970.80 |
2,970.83 |
0.0K |
| 10:18 |
2,970.44 |
2,971.99 |
2,970.07 |
2,971.99 |
0.0K |
| 10:19 |
2,971.36 |
2,971.36 |
2,970.89 |
2,970.89 |
0.0K |
| 10:20 |
2,971.59 |
2,971.67 |
2,971.09 |
2,971.67 |
0.0K |
| 10:21 |
2,971.40 |
2,971.40 |
2,970.51 |
2,970.51 |
0.0K |
| 10:22 |
2,972.07 |
2,974.72 |
2,972.07 |
2,974.72 |
0.0K |
| 10:23 |
2,975.64 |
2,976.87 |
2,975.64 |
2,976.87 |
0.0K |
| 10:24 |
2,976.74 |
2,976.74 |
2,975.40 |
2,975.40 |
0.0K |
| 10:25 |
2,975.08 |
2,975.08 |
2,973.99 |
2,973.99 |
0.0K |
| 10:26 |
2,974.58 |
2,974.58 |
2,973.91 |
2,973.91 |
0.0K |
| 10:27 |
2,974.07 |
2,974.07 |
2,973.62 |
2,973.62 |
0.0K |
| 10:28 |
2,973.86 |
2,974.20 |
2,973.56 |
2,974.20 |
0.0K |
| 10:29 |
2,974.50 |
2,974.60 |
2,974.21 |
2,974.60 |
0.0K |
| 10:30 |
2,974.17 |
2,974.17 |
2,972.73 |
2,972.73 |
0.0K |
| 10:31 |
2,972.85 |
2,972.85 |
2,972.29 |
2,972.44 |
0.0K |
| 10:32 |
2,972.20 |
2,972.20 |
2,971.42 |
2,971.42 |
0.0K |
| 10:33 |
2,971.64 |
2,971.64 |
2,970.77 |
2,970.86 |
0.0K |
| 10:34 |
2,969.77 |
2,969.94 |
2,969.37 |
2,969.94 |
0.0K |
| 10:35 |
2,970.41 |
2,970.67 |
2,969.51 |
2,969.77 |
0.0K |
| 10:36 |
2,969.72 |
2,970.41 |
2,969.17 |
2,970.41 |
0.0K |
| 10:37 |
2,970.59 |
2,971.58 |
2,970.35 |
2,971.58 |
0.0K |
| 10:38 |
2,971.83 |
2,974.70 |
2,971.83 |
2,973.74 |
0.0K |
| 10:39 |
2,973.47 |
2,973.52 |
2,973.35 |
2,973.52 |
0.0K |
| 10:40 |
2,973.38 |
2,973.38 |
2,972.69 |
2,972.69 |
0.0K |
| 10:41 |
2,972.38 |
2,972.38 |
2,971.90 |
2,972.19 |
0.0K |
| 10:42 |
2,972.47 |
2,972.94 |
2,972.47 |
2,972.77 |
0.0K |
| 10:43 |
2,972.72 |
2,972.84 |
2,972.42 |
2,972.42 |
0.0K |
| 10:44 |
2,972.93 |
2,973.70 |
2,972.93 |
2,973.70 |
0.0K |
| 10:45 |
2,973.29 |
2,973.29 |
2,972.18 |
2,972.29 |
0.0K |
| 10:46 |
2,972.27 |
2,972.98 |
2,972.27 |
2,972.98 |
0.0K |
| 10:47 |
2,972.75 |
2,974.20 |
2,972.75 |
2,974.04 |
0.0K |
| 10:48 |
2,973.98 |
2,973.98 |
2,973.13 |
2,973.40 |
0.0K |
| 10:49 |
2,973.52 |
2,973.71 |
2,973.25 |
2,973.25 |
0.0K |
| 10:50 |
2,973.49 |
2,973.49 |
2,972.41 |
2,972.41 |
0.0K |
| 10:51 |
2,972.95 |
2,972.95 |
2,972.25 |
2,972.46 |
0.0K |
| 10:52 |
2,972.59 |
2,972.59 |
2,970.68 |
2,970.95 |
0.0K |
| 10:53 |
2,970.90 |
2,970.90 |
2,970.29 |
2,970.62 |
0.0K |
| 10:54 |
2,970.92 |
2,970.92 |
2,970.15 |
2,970.30 |
0.0K |
| 10:55 |
2,970.15 |
2,970.57 |
2,970.00 |
2,970.57 |
0.0K |
| 10:56 |
2,970.58 |
2,970.58 |
2,969.41 |
2,969.41 |
0.0K |
| 10:57 |
2,969.31 |
2,969.70 |
2,969.01 |
2,969.21 |
0.0K |
| 10:58 |
2,969.42 |
2,970.13 |
2,969.42 |
2,969.76 |
0.0K |
| 10:59 |
2,969.51 |
2,969.51 |
2,968.76 |
2,968.88 |
0.0K |
| 11:00 |
2,968.33 |
2,970.44 |
2,968.33 |
2,970.44 |
0.0K |
| 11:01 |
2,970.61 |
2,971.03 |
2,970.34 |
2,970.34 |
0.0K |
| 11:02 |
2,969.54 |
2,969.63 |
2,968.98 |
2,968.98 |
0.0K |
| 11:03 |
2,968.94 |
2,969.41 |
2,968.85 |
2,969.41 |
0.0K |
| 11:04 |
2,969.18 |
2,969.18 |
2,968.93 |
2,968.93 |
0.0K |
| 11:05 |
2,969.00 |
2,969.80 |
2,969.00 |
2,969.80 |
0.0K |
| 11:06 |
2,969.43 |
2,969.89 |
2,969.43 |
2,969.87 |
0.0K |
| 11:07 |
2,969.62 |
2,969.95 |
2,969.62 |
2,969.95 |
0.0K |
| 11:08 |
2,970.03 |
2,970.40 |
2,969.99 |
2,969.99 |
0.0K |
| 11:09 |
2,970.15 |
2,970.15 |
2,969.56 |
2,969.87 |
0.0K |
| 11:10 |
2,969.97 |
2,971.26 |
2,969.97 |
2,970.74 |
0.0K |
| 11:11 |
2,971.19 |
2,972.35 |
2,971.19 |
2,972.32 |
0.0K |
| 11:12 |
2,972.06 |
2,972.35 |
2,971.79 |
2,972.35 |
0.0K |
| 11:13 |
2,972.50 |
2,973.21 |
2,972.50 |
2,972.91 |
0.0K |
| 11:14 |
2,972.85 |
2,973.85 |
2,972.85 |
2,973.85 |
0.0K |
| 11:15 |
2,973.87 |
2,974.81 |
2,973.87 |
2,974.81 |
0.0K |
| 11:16 |
2,974.81 |
2,975.45 |
2,974.81 |
2,975.45 |
0.0K |
| 11:17 |
2,975.34 |
2,975.34 |
2,974.87 |
2,975.20 |
0.0K |
| 11:18 |
2,975.27 |
2,976.19 |
2,975.27 |
2,976.19 |
0.0K |
| 11:19 |
2,976.09 |
2,976.09 |
2,975.65 |
2,975.65 |
0.0K |
| 11:20 |
2,975.69 |
2,976.39 |
2,975.69 |
2,976.39 |
0.0K |
| 11:21 |
2,976.08 |
2,976.08 |
2,975.73 |
2,975.98 |
0.0K |
| 11:22 |
2,975.65 |
2,975.67 |
2,974.83 |
2,974.83 |
0.0K |
| 11:23 |
2,974.27 |
2,974.87 |
2,974.27 |
2,974.87 |
0.0K |
| 11:24 |
2,975.27 |
2,975.27 |
2,974.57 |
2,974.57 |
0.0K |
| 11:25 |
2,974.54 |
2,974.60 |
2,974.23 |
2,974.23 |
0.0K |
| 11:26 |
2,974.09 |
2,974.09 |
2,972.38 |
2,972.60 |
0.0K |
| 11:27 |
2,972.11 |
2,972.11 |
2,970.47 |
2,970.47 |
0.0K |
| 11:28 |
2,970.57 |
2,970.57 |
2,970.04 |
2,970.04 |
0.0K |
| 11:29 |
2,970.24 |
2,970.24 |
2,969.69 |
2,970.04 |
0.0K |
| 11:30 |
2,970.14 |
2,970.59 |
2,969.75 |
2,970.59 |
0.0K |
| 11:31 |
2,970.69 |
2,971.75 |
2,970.69 |
2,971.75 |
0.0K |
| 11:32 |
2,971.25 |
2,971.68 |
2,971.25 |
2,971.68 |
0.0K |
| 11:33 |
2,971.51 |
2,971.84 |
2,971.21 |
2,971.84 |
0.0K |
| 11:34 |
2,971.83 |
2,972.27 |
2,971.83 |
2,972.27 |
0.0K |
| 11:35 |
2,971.98 |
2,972.40 |
2,971.79 |
2,972.40 |
0.0K |
| 11:36 |
2,972.39 |
2,972.59 |
2,972.33 |
2,972.46 |
0.0K |
| 11:37 |
2,971.80 |
2,971.80 |
2,970.32 |
2,970.32 |
0.0K |
| 11:38 |
2,970.79 |
2,971.25 |
2,970.79 |
2,970.91 |
0.0K |
| 11:39 |
2,970.68 |
2,970.68 |
2,970.46 |
2,970.65 |
0.0K |
| 11:40 |
2,970.85 |
2,971.22 |
2,970.85 |
2,971.10 |
0.0K |
| 11:41 |
2,971.26 |
2,971.26 |
2,970.83 |
2,970.86 |
0.0K |
| 11:42 |
2,970.45 |
2,970.45 |
2,970.00 |
2,970.00 |
0.0K |
| 11:43 |
2,969.89 |
2,969.89 |
2,969.33 |
2,969.39 |
0.0K |
| 11:44 |
2,969.07 |
2,969.42 |
2,968.89 |
2,968.89 |
0.0K |
| 11:45 |
2,969.36 |
2,969.36 |
2,969.20 |
2,969.20 |
0.0K |
| 11:46 |
2,969.29 |
2,969.88 |
2,969.29 |
2,969.88 |
0.0K |
| 11:47 |
2,970.02 |
2,970.14 |
2,969.59 |
2,969.59 |
0.0K |
| 11:48 |
2,969.78 |
2,969.78 |
2,969.09 |
2,969.09 |
0.0K |
| 11:49 |
2,968.96 |
2,969.39 |
2,968.96 |
2,969.39 |
0.0K |
| 11:50 |
2,969.41 |
2,969.42 |
2,968.56 |
2,968.69 |
0.0K |
| 11:51 |
2,968.73 |
2,968.87 |
2,967.35 |
2,967.35 |
0.0K |
| 11:52 |
2,966.90 |
2,966.90 |
2,965.99 |
2,965.99 |
0.0K |
| 11:53 |
2,965.79 |
2,966.36 |
2,965.79 |
2,966.36 |
0.0K |
| 11:54 |
2,966.79 |
2,967.44 |
2,966.60 |
2,966.60 |
0.0K |
| 11:55 |
2,966.58 |
2,966.85 |
2,966.48 |
2,966.85 |
0.0K |
| 11:56 |
2,966.67 |
2,966.67 |
2,965.54 |
2,965.54 |
0.0K |
| 11:57 |
2,965.96 |
2,965.96 |
2,965.50 |
2,965.71 |
0.0K |
| 11:58 |
2,965.70 |
2,965.95 |
2,965.70 |
2,965.74 |
0.0K |
| 11:59 |
2,965.39 |
2,965.39 |
2,965.00 |
2,965.21 |
0.0K |
| 12:00 |
2,965.21 |
2,965.21 |
2,964.57 |
2,965.06 |
0.0K |
| 12:01 |
2,965.20 |
2,965.58 |
2,965.20 |
2,965.37 |
0.0K |
| 12:02 |
2,965.17 |
2,965.72 |
2,965.17 |
2,965.62 |
0.0K |
| 12:03 |
2,966.08 |
2,966.57 |
2,966.08 |
2,966.57 |
0.0K |
| 12:04 |
2,966.43 |
2,966.60 |
2,966.43 |
2,966.60 |
0.0K |
| 12:05 |
2,966.42 |
2,966.58 |
2,966.19 |
2,966.19 |
0.0K |
| 12:06 |
2,966.06 |
2,966.11 |
2,965.93 |
2,965.93 |
0.0K |
| 12:07 |
2,965.77 |
2,965.77 |
2,965.31 |
2,965.56 |
0.0K |
| 12:08 |
2,965.62 |
2,965.67 |
2,965.55 |
2,965.67 |
0.0K |
| 12:09 |
2,965.65 |
2,965.91 |
2,965.58 |
2,965.58 |
0.0K |
| 12:10 |
2,965.35 |
2,965.35 |
2,964.80 |
2,964.80 |
0.0K |
| 12:11 |
2,964.78 |
2,965.43 |
2,964.78 |
2,965.41 |
0.0K |
| 12:12 |
2,965.63 |
2,965.63 |
2,965.27 |
2,965.51 |
0.0K |
| 12:13 |
2,965.74 |
2,966.18 |
2,965.72 |
2,965.76 |
0.0K |
| 12:14 |
2,965.50 |
2,965.56 |
2,965.10 |
2,965.10 |
0.0K |
| 12:15 |
2,965.16 |
2,965.50 |
2,965.05 |
2,965.05 |
0.0K |
| 12:16 |
2,964.67 |
2,964.67 |
2,963.60 |
2,963.60 |
0.0K |
| 12:17 |
2,963.37 |
2,963.37 |
2,963.17 |
2,963.17 |
0.0K |
| 12:18 |
2,963.87 |
2,963.99 |
2,963.59 |
2,963.60 |
0.0K |
| 12:19 |
2,963.68 |
2,963.68 |
2,963.14 |
2,963.26 |
0.0K |
| 12:20 |
2,963.22 |
2,963.22 |
2,962.55 |
2,962.93 |
0.0K |
| 12:21 |
2,963.00 |
2,964.25 |
2,963.00 |
2,964.25 |
0.0K |
| 12:22 |
2,964.23 |
2,965.13 |
2,964.23 |
2,965.07 |
0.0K |
| 12:23 |
2,965.15 |
2,965.29 |
2,964.88 |
2,965.25 |
0.0K |
| 12:24 |
2,965.12 |
2,965.76 |
2,965.00 |
2,965.76 |
0.0K |
| 12:25 |
2,965.89 |
2,965.92 |
2,965.63 |
2,965.81 |
0.0K |
| 12:26 |
2,965.88 |
2,966.95 |
2,965.88 |
2,966.95 |
0.0K |
| 12:27 |
2,967.09 |
2,967.93 |
2,966.98 |
2,967.93 |
0.0K |
| 12:28 |
2,968.29 |
2,968.70 |
2,968.23 |
2,968.70 |
0.0K |
| 12:29 |
2,968.70 |
2,969.53 |
2,968.59 |
2,969.53 |
0.0K |
| 12:30 |
2,969.81 |
2,971.07 |
2,969.81 |
2,970.73 |
0.0K |
| 12:31 |
2,970.02 |
2,970.40 |
2,969.53 |
2,969.53 |
0.0K |
| 12:32 |
2,969.66 |
2,969.98 |
2,969.57 |
2,969.57 |
0.0K |
| 12:33 |
2,969.50 |
2,969.53 |
2,969.20 |
2,969.35 |
0.0K |
| 12:34 |
2,969.32 |
2,970.06 |
2,969.32 |
2,970.06 |
0.0K |
| 12:35 |
2,970.02 |
2,970.85 |
2,970.02 |
2,970.85 |
0.0K |
| 12:36 |
2,970.74 |
2,970.74 |
2,970.15 |
2,970.53 |
0.0K |
| 12:37 |
2,970.44 |
2,970.79 |
2,970.44 |
2,970.77 |
0.0K |
| 12:38 |
2,970.44 |
2,970.44 |
2,970.14 |
2,970.14 |
0.0K |
| 12:39 |
2,970.08 |
2,970.08 |
2,969.89 |
2,969.89 |
0.0K |
| 12:40 |
2,969.85 |
2,969.85 |
2,968.50 |
2,968.75 |
0.0K |
| 12:41 |
2,968.89 |
2,968.89 |
2,967.10 |
2,967.10 |
0.0K |
| 12:42 |
2,966.64 |
2,966.64 |
2,965.53 |
2,965.53 |
0.0K |
| 12:43 |
2,965.60 |
2,966.22 |
2,965.60 |
2,965.72 |
0.0K |
| 12:44 |
2,965.98 |
2,966.24 |
2,965.85 |
2,966.24 |
0.0K |
| 12:45 |
2,966.33 |
2,967.04 |
2,966.33 |
2,967.04 |
0.0K |
| 12:46 |
2,967.09 |
2,967.80 |
2,967.09 |
2,967.67 |
0.0K |
| 12:47 |
2,967.59 |
2,967.59 |
2,967.04 |
2,967.04 |
0.0K |
| 12:48 |
2,966.85 |
2,966.85 |
2,966.56 |
2,966.74 |
0.0K |
| 12:49 |
2,966.91 |
2,967.03 |
2,966.61 |
2,966.61 |
0.0K |
| 12:50 |
2,966.49 |
2,966.49 |
2,965.56 |
2,965.56 |
0.0K |
| 12:51 |
2,965.37 |
2,966.14 |
2,965.37 |
2,965.87 |
0.0K |
| 12:52 |
2,965.92 |
2,967.54 |
2,965.92 |
2,967.54 |
0.0K |
| 12:53 |
2,967.62 |
2,968.14 |
2,967.62 |
2,968.03 |
0.0K |
| 12:54 |
2,968.08 |
2,968.08 |
2,967.68 |
2,967.81 |
0.0K |
| 12:55 |
2,967.78 |
2,968.16 |
2,967.78 |
2,968.16 |
0.0K |
| 12:56 |
2,968.06 |
2,968.06 |
2,967.74 |
2,967.74 |
0.0K |
| 12:57 |
2,967.84 |
2,967.84 |
2,967.51 |
2,967.68 |
0.0K |
| 12:58 |
2,967.72 |
2,967.72 |
2,967.46 |
2,967.46 |
0.0K |
| 12:59 |
2,967.42 |
2,967.97 |
2,967.42 |
2,967.97 |
0.0K |
| 13:00 |
2,968.18 |
2,969.53 |
2,968.18 |
2,969.53 |
0.0K |
| 13:01 |
2,969.69 |
2,970.29 |
2,969.69 |
2,970.29 |
0.0K |
| 13:02 |
2,969.84 |
2,970.42 |
2,969.42 |
2,970.42 |
0.0K |
| 13:03 |
2,970.58 |
2,970.96 |
2,970.58 |
2,970.96 |
0.0K |
| 13:04 |
2,970.61 |
2,970.61 |
2,969.72 |
2,969.72 |
0.0K |
| 13:05 |
2,969.64 |
2,969.64 |
2,968.51 |
2,969.21 |
0.0K |
| 13:06 |
2,969.21 |
2,969.21 |
2,968.28 |
2,968.47 |
0.0K |
| 13:07 |
2,968.57 |
2,969.73 |
2,968.57 |
2,969.73 |
0.0K |
| 13:08 |
2,969.83 |
2,969.83 |
2,968.89 |
2,969.14 |
0.0K |
| 13:09 |
2,969.64 |
2,969.85 |
2,969.28 |
2,969.45 |
0.0K |
| 13:10 |
2,969.57 |
2,969.57 |
2,969.09 |
2,969.28 |
0.0K |
| 13:11 |
2,969.59 |
2,970.23 |
2,969.59 |
2,970.23 |
0.0K |
| 13:12 |
2,970.33 |
2,970.93 |
2,970.33 |
2,970.93 |
0.0K |
| 13:13 |
2,971.42 |
2,972.09 |
2,971.42 |
2,972.09 |
0.0K |
| 13:14 |
2,972.49 |
2,972.54 |
2,972.29 |
2,972.29 |
0.0K |
| 13:15 |
2,972.14 |
2,972.55 |
2,972.14 |
2,972.26 |
0.0K |
| 13:16 |
2,972.43 |
2,972.43 |
2,972.12 |
2,972.12 |
0.0K |
| 13:17 |
2,971.65 |
2,971.65 |
2,971.35 |
2,971.35 |
0.0K |
| 13:18 |
2,971.23 |
2,971.42 |
2,971.07 |
2,971.17 |
0.0K |
| 13:19 |
2,971.81 |
2,972.43 |
2,971.81 |
2,972.32 |
0.0K |
| 13:20 |
2,972.09 |
2,972.09 |
2,971.34 |
2,971.94 |
0.0K |
| 13:21 |
2,971.98 |
2,972.60 |
2,971.98 |
2,972.60 |
0.0K |
| 13:22 |
2,972.86 |
2,972.95 |
2,972.61 |
2,972.95 |
0.0K |
| 13:23 |
2,972.77 |
2,972.97 |
2,972.77 |
2,972.97 |
0.0K |
| 13:24 |
2,972.99 |
2,973.19 |
2,972.99 |
2,973.19 |
0.0K |
| 13:25 |
2,973.19 |
2,973.31 |
2,973.19 |
2,973.31 |
0.0K |
| 13:26 |
2,973.46 |
2,973.46 |
2,972.93 |
2,972.93 |
0.0K |
| 13:27 |
2,972.54 |
2,972.54 |
2,972.26 |
2,972.32 |
0.0K |
| 13:28 |
2,972.10 |
2,972.10 |
2,971.80 |
2,971.80 |
0.0K |
| 13:29 |
2,971.99 |
2,972.39 |
2,971.99 |
2,972.06 |
0.0K |
| 13:30 |
2,971.83 |
2,971.98 |
2,971.57 |
2,971.98 |
0.0K |
| 13:31 |
2,972.11 |
2,972.65 |
2,972.11 |
2,972.65 |
0.0K |
| 13:32 |
2,972.68 |
2,972.72 |
2,972.59 |
2,972.72 |
0.0K |
| 13:33 |
2,972.59 |
2,972.61 |
2,972.45 |
2,972.45 |
0.0K |
| 13:34 |
2,972.10 |
2,972.65 |
2,972.10 |
2,972.65 |
0.0K |
| 13:35 |
2,972.57 |
2,972.65 |
2,972.19 |
2,972.41 |
0.0K |
| 13:36 |
2,972.48 |
2,972.83 |
2,972.27 |
2,972.27 |
0.0K |
| 13:37 |
2,972.40 |
2,972.40 |
2,972.03 |
2,972.03 |
0.0K |
| 13:38 |
2,971.68 |
2,972.18 |
2,971.68 |
2,971.88 |
0.0K |
| 13:39 |
2,972.09 |
2,972.39 |
2,972.09 |
2,972.39 |
0.0K |
| 13:40 |
2,972.52 |
2,972.73 |
2,972.52 |
2,972.73 |
0.0K |
| 13:41 |
2,972.68 |
2,972.68 |
2,971.55 |
2,971.55 |
0.0K |
| 13:42 |
2,971.86 |
2,971.98 |
2,971.82 |
2,971.95 |
0.0K |
| 13:43 |
2,972.00 |
2,972.00 |
2,971.62 |
2,971.62 |
0.0K |
| 13:44 |
2,970.79 |
2,971.20 |
2,970.79 |
2,971.20 |
0.0K |
| 13:45 |
2,971.02 |
2,971.02 |
2,970.27 |
2,970.64 |
0.0K |
| 13:46 |
2,970.80 |
2,970.87 |
2,970.68 |
2,970.68 |
0.0K |
| 13:47 |
2,970.74 |
2,971.06 |
2,970.74 |
2,971.06 |
0.0K |
| 13:48 |
2,971.13 |
2,971.25 |
2,971.13 |
2,971.16 |
0.0K |
| 13:49 |
2,971.30 |
2,971.45 |
2,971.30 |
2,971.43 |
0.0K |
| 13:50 |
2,971.37 |
2,971.37 |
2,970.15 |
2,970.15 |
0.0K |
| 13:51 |
2,969.94 |
2,970.46 |
2,969.88 |
2,970.46 |
0.0K |
| 13:52 |
2,970.65 |
2,970.89 |
2,970.65 |
2,970.89 |
0.0K |
| 13:53 |
2,970.88 |
2,971.56 |
2,970.88 |
2,971.56 |
0.0K |
| 13:54 |
2,971.56 |
2,971.66 |
2,971.49 |
2,971.66 |
0.0K |
| 13:55 |
2,971.77 |
2,972.01 |
2,971.77 |
2,971.95 |
0.0K |
| 13:56 |
2,971.60 |
2,971.81 |
2,971.44 |
2,971.44 |
0.0K |
| 13:57 |
2,971.61 |
2,971.66 |
2,971.51 |
2,971.51 |
0.0K |
| 13:58 |
2,971.54 |
2,971.54 |
2,971.13 |
2,971.13 |
0.0K |
| 13:59 |
2,971.22 |
2,971.22 |
2,969.52 |
2,969.52 |
0.0K |
| 14:00 |
2,969.28 |
2,969.28 |
2,968.22 |
2,968.22 |
0.0K |
| 14:01 |
2,968.36 |
2,969.19 |
2,968.36 |
2,969.19 |
0.0K |
| 14:02 |
2,969.24 |
2,969.29 |
2,969.09 |
2,969.09 |
0.0K |
| 14:03 |
2,969.09 |
2,969.09 |
2,968.82 |
2,968.94 |
0.0K |
| 14:04 |
2,968.97 |
2,969.11 |
2,968.64 |
2,968.64 |
0.0K |
| 14:05 |
2,968.90 |
2,968.90 |
2,968.32 |
2,968.43 |
0.0K |
| 14:06 |
2,968.34 |
2,968.34 |
2,967.77 |
2,968.03 |
0.0K |
| 14:07 |
2,968.03 |
2,968.52 |
2,968.03 |
2,968.38 |
0.0K |
| 14:08 |
2,968.52 |
2,968.52 |
2,968.16 |
2,968.16 |
0.0K |
| 14:09 |
2,967.92 |
2,967.92 |
2,967.55 |
2,967.62 |
0.0K |
| 14:10 |
2,967.73 |
2,967.81 |
2,967.66 |
2,967.81 |
0.0K |
| 14:11 |
2,968.01 |
2,968.01 |
2,967.23 |
2,967.32 |
0.0K |
| 14:12 |
2,967.25 |
2,967.29 |
2,966.92 |
2,966.92 |
0.0K |
| 14:13 |
2,966.93 |
2,966.93 |
2,966.30 |
2,966.37 |
0.0K |
| 14:14 |
2,966.35 |
2,966.35 |
2,965.65 |
2,965.65 |
0.0K |
| 14:15 |
2,965.68 |
2,965.68 |
2,965.08 |
2,965.42 |
0.0K |
| 14:16 |
2,965.26 |
2,965.26 |
2,964.50 |
2,964.50 |
0.0K |
| 14:17 |
2,964.50 |
2,964.93 |
2,963.95 |
2,963.95 |
0.0K |
| 14:18 |
2,964.17 |
2,964.92 |
2,964.17 |
2,964.92 |
0.0K |
| 14:19 |
2,965.07 |
2,965.20 |
2,965.07 |
2,965.15 |
0.0K |
| 14:20 |
2,965.42 |
2,965.67 |
2,965.23 |
2,965.23 |
0.0K |
| 14:21 |
2,965.54 |
2,965.85 |
2,965.40 |
2,965.56 |
0.0K |
| 14:22 |
2,965.23 |
2,965.23 |
2,964.53 |
2,964.53 |
0.0K |
| 14:23 |
2,964.57 |
2,964.64 |
2,964.15 |
2,964.15 |
0.0K |
| 14:24 |
2,964.19 |
2,964.19 |
2,962.82 |
2,962.88 |
0.0K |
| 14:25 |
2,963.02 |
2,963.32 |
2,962.88 |
2,962.88 |
0.0K |
| 14:26 |
2,963.13 |
2,963.13 |
2,962.60 |
2,962.72 |
0.0K |
| 14:27 |
2,962.31 |
2,962.31 |
2,961.46 |
2,961.46 |
0.0K |
| 14:28 |
2,961.56 |
2,961.56 |
2,961.27 |
2,961.51 |
0.0K |
| 14:29 |
2,961.53 |
2,961.67 |
2,960.73 |
2,960.73 |
0.0K |
| 14:30 |
2,960.28 |
2,960.28 |
2,958.92 |
2,958.92 |
0.0K |
| 14:31 |
2,958.67 |
2,959.07 |
2,958.67 |
2,958.69 |
0.0K |
| 14:32 |
2,958.80 |
2,958.80 |
2,956.65 |
2,956.65 |
0.0K |
| 14:33 |
2,956.36 |
2,956.36 |
2,955.51 |
2,955.51 |
0.0K |
| 14:34 |
2,955.67 |
2,955.94 |
2,954.67 |
2,955.94 |
0.0K |
| 14:35 |
2,955.95 |
2,957.67 |
2,955.95 |
2,957.67 |
0.0K |
| 14:36 |
2,957.84 |
2,957.84 |
2,956.48 |
2,956.48 |
0.0K |
| 14:37 |
2,956.61 |
2,957.08 |
2,956.61 |
2,956.78 |
0.0K |
| 14:38 |
2,956.52 |
2,957.15 |
2,956.52 |
2,957.00 |
0.0K |
| 14:39 |
2,957.34 |
2,957.34 |
2,956.20 |
2,956.20 |
0.0K |
| 14:40 |
2,956.26 |
2,956.50 |
2,955.75 |
2,955.75 |
0.0K |
| 14:41 |
2,955.17 |
2,955.17 |
2,953.55 |
2,953.55 |
0.0K |
| 14:42 |
2,953.76 |
2,954.20 |
2,953.47 |
2,953.47 |
0.0K |
| 14:43 |
2,953.19 |
2,953.75 |
2,953.19 |
2,953.75 |
0.0K |
| 14:44 |
2,954.00 |
2,955.16 |
2,953.97 |
2,955.16 |
0.0K |
| 14:45 |
2,955.41 |
2,956.19 |
2,955.41 |
2,956.19 |
0.0K |
| 14:46 |
2,956.47 |
2,956.63 |
2,956.07 |
2,956.07 |
0.0K |
| 14:47 |
2,956.45 |
2,956.87 |
2,956.45 |
2,956.63 |
0.0K |
| 14:48 |
2,956.74 |
2,956.74 |
2,955.35 |
2,955.35 |
0.0K |
| 14:49 |
2,954.95 |
2,955.41 |
2,954.95 |
2,955.41 |
0.0K |
| 14:50 |
2,955.43 |
2,955.43 |
2,954.78 |
2,954.78 |
0.0K |
| 14:51 |
2,955.10 |
2,956.44 |
2,955.10 |
2,956.44 |
0.0K |
| 14:52 |
2,956.64 |
2,957.61 |
2,956.64 |
2,957.24 |
0.0K |
| 14:53 |
2,956.84 |
2,956.84 |
2,955.53 |
2,955.54 |
0.0K |
| 14:54 |
2,955.39 |
2,956.76 |
2,955.39 |
2,956.76 |
0.0K |
| 14:55 |
2,956.64 |
2,957.20 |
2,956.64 |
2,957.06 |
0.0K |
| 14:56 |
2,956.90 |
2,957.73 |
2,956.67 |
2,957.73 |
0.0K |
| 14:57 |
2,957.30 |
2,957.30 |
2,956.45 |
2,956.55 |
0.0K |
| 14:58 |
2,956.13 |
2,956.77 |
2,956.10 |
2,956.77 |
0.0K |
| 14:59 |
2,956.69 |
2,956.69 |
2,956.20 |
2,956.20 |
0.0K |
| 15:00 |
2,956.12 |
2,956.12 |
2,954.53 |
2,954.53 |
0.0K |
| 15:01 |
2,954.56 |
2,954.56 |
2,952.39 |
2,952.39 |
0.0K |
| 15:02 |
2,952.73 |
2,952.85 |
2,950.90 |
2,950.90 |
0.0K |
| 15:03 |
2,950.61 |
2,951.11 |
2,950.42 |
2,951.11 |
0.0K |
| 15:04 |
2,950.37 |
2,950.56 |
2,949.90 |
2,950.56 |
0.0K |
| 15:05 |
2,951.06 |
2,951.06 |
2,950.78 |
2,950.78 |
0.0K |
| 15:06 |
2,950.84 |
2,951.24 |
2,950.65 |
2,950.84 |
0.0K |
| 15:07 |
2,950.65 |
2,951.25 |
2,950.65 |
2,951.25 |
0.0K |
| 15:08 |
2,951.78 |
2,951.78 |
2,950.70 |
2,950.70 |
0.0K |
| 15:09 |
2,950.45 |
2,950.79 |
2,950.17 |
2,950.17 |
0.0K |
| 15:10 |
2,950.44 |
2,950.81 |
2,950.44 |
2,950.81 |
0.0K |
| 15:11 |
2,950.96 |
2,951.33 |
2,950.82 |
2,950.82 |
0.0K |
| 15:12 |
2,950.86 |
2,951.00 |
2,950.65 |
2,950.66 |
0.0K |
| 15:13 |
2,950.65 |
2,950.82 |
2,950.33 |
2,950.33 |
0.0K |
| 15:14 |
2,949.45 |
2,949.45 |
2,948.32 |
2,949.19 |
0.0K |
| 15:15 |
2,949.48 |
2,950.29 |
2,948.79 |
2,948.79 |
0.0K |
| 15:16 |
2,948.30 |
2,948.30 |
2,948.23 |
2,948.23 |
0.0K |
| 15:17 |
2,948.25 |
2,948.94 |
2,948.25 |
2,948.78 |
0.0K |
| 15:18 |
2,948.53 |
2,948.53 |
2,947.99 |
2,947.99 |
0.0K |
| 15:19 |
2,948.12 |
2,948.21 |
2,947.98 |
2,948.00 |
0.0K |
| 15:20 |
2,948.00 |
2,948.00 |
2,947.45 |
2,947.74 |
0.0K |
| 15:21 |
2,948.06 |
2,949.14 |
2,948.06 |
2,949.06 |
0.0K |
| 15:22 |
2,949.62 |
2,950.82 |
2,949.62 |
2,950.82 |
0.0K |
| 15:23 |
2,951.53 |
2,951.53 |
2,950.75 |
2,951.00 |
0.0K |
| 15:24 |
2,950.92 |
2,950.92 |
2,949.91 |
2,949.91 |
0.0K |
| 15:25 |
2,950.12 |
2,951.01 |
2,949.77 |
2,949.77 |
0.0K |
| 15:26 |
2,949.84 |
2,950.04 |
2,949.66 |
2,949.66 |
0.0K |
| 15:27 |
2,950.02 |
2,950.42 |
2,949.86 |
2,950.42 |
0.0K |
| 15:28 |
2,950.05 |
2,950.05 |
2,948.38 |
2,948.38 |
0.0K |
| 15:29 |
2,948.28 |
2,948.28 |
2,946.79 |
2,946.79 |
0.0K |
| 15:30 |
2,946.54 |
2,948.75 |
2,946.54 |
2,948.75 |
0.0K |
| 15:31 |
2,948.59 |
2,948.92 |
2,948.59 |
2,948.74 |
0.0K |
| 15:32 |
2,948.53 |
2,949.19 |
2,948.53 |
2,949.19 |
0.0K |
| 15:33 |
2,948.99 |
2,949.33 |
2,948.39 |
2,949.33 |
0.0K |
| 15:34 |
2,949.14 |
2,949.65 |
2,948.99 |
2,948.99 |
0.0K |
| 15:35 |
2,948.87 |
2,949.23 |
2,948.87 |
2,949.16 |
0.0K |
| 15:36 |
2,949.31 |
2,949.31 |
2,949.13 |
2,949.13 |
0.0K |
| 15:37 |
2,949.12 |
2,949.77 |
2,949.04 |
2,949.20 |
0.0K |
| 15:38 |
2,948.90 |
2,949.37 |
2,948.90 |
2,949.18 |
0.0K |
| 15:39 |
2,948.69 |
2,948.69 |
2,947.30 |
2,947.30 |
0.0K |
| 15:40 |
2,947.12 |
2,947.12 |
2,946.84 |
2,946.84 |
0.0K |
| 15:41 |
2,946.65 |
2,946.65 |
2,946.06 |
2,946.10 |
0.0K |
| 15:42 |
2,946.35 |
2,946.75 |
2,945.84 |
2,945.84 |
0.0K |
| 15:43 |
2,945.58 |
2,946.03 |
2,945.58 |
2,946.03 |
0.0K |
| 15:44 |
2,946.60 |
2,946.60 |
2,946.28 |
2,946.51 |
0.0K |
| 15:45 |
2,946.24 |
2,946.24 |
2,945.30 |
2,945.30 |
0.0K |
| 15:46 |
2,946.05 |
2,946.05 |
2,945.09 |
2,945.52 |
0.0K |
| 15:47 |
2,945.55 |
2,945.67 |
2,945.33 |
2,945.33 |
0.0K |
| 15:48 |
2,945.82 |
2,947.09 |
2,945.82 |
2,947.09 |
0.0K |
| 15:49 |
2,947.24 |
2,947.44 |
2,947.13 |
2,947.13 |
0.0K |
| 15:50 |
2,946.80 |
2,947.25 |
2,946.59 |
2,947.06 |
0.0K |
| 15:51 |
2,946.68 |
2,948.08 |
2,946.68 |
2,948.08 |
0.0K |
| 15:52 |
2,947.82 |
2,947.82 |
2,946.91 |
2,946.91 |
0.0K |
| 15:53 |
2,946.96 |
2,947.18 |
2,946.96 |
2,947.08 |
0.0K |
| 15:54 |
2,946.56 |
2,946.56 |
2,945.03 |
2,945.03 |
0.0K |
| 15:55 |
2,944.86 |
2,944.86 |
2,943.95 |
2,943.95 |
0.0K |
| 15:56 |
2,944.15 |
2,944.15 |
2,943.19 |
2,943.19 |
0.0K |
| 15:57 |
2,943.33 |
2,943.37 |
2,943.25 |
2,943.25 |
0.0K |
| 15:58 |
2,943.14 |
2,943.81 |
2,943.14 |
2,943.35 |
0.0K |
| 15:59 |
2,943.04 |
2,943.04 |
2,942.36 |
2,942.36 |
0.0K |
| 16:00 |
2,943.04 |
2,943.04 |
2,942.68 |
2,942.68 |
0.0K |
| 16:01 |
2,942.76 |
2,942.76 |
2,942.71 |
2,942.71 |
0.0K |
| 16:02 |
2,942.71 |
2,942.72 |
2,942.71 |
2,942.71 |
0.0K |
| 16:03 |
2,942.78 |
2,942.78 |
2,942.78 |
2,942.78 |
0.0K |
| 16:04 |
2,942.78 |
2,942.78 |
2,942.65 |
2,942.65 |
0.0K |
| 16:05 |
2,942.64 |
2,942.64 |
2,942.60 |
2,942.60 |
0.0K |
| 16:06 |
2,942.58 |
2,942.62 |
2,942.55 |
2,942.62 |
0.0K |
| 16:07 |
2,942.63 |
2,942.64 |
2,942.62 |
2,942.64 |
0.0K |
| 16:08 |
2,942.64 |
2,942.71 |
2,942.64 |
2,942.68 |
0.0K |
| 16:09 |
2,942.72 |
2,942.72 |
2,942.68 |
2,942.68 |
0.0K |
| 16:10 |
2,942.67 |
2,942.67 |
2,942.61 |
2,942.64 |
0.0K |
| 16:11 |
2,942.61 |
2,942.61 |
2,942.53 |
2,942.53 |
0.0K |
| 16:12 |
2,942.55 |
2,942.55 |
2,942.52 |
2,942.52 |
0.0K |
| 16:13 |
2,942.50 |
2,942.54 |
2,942.47 |
2,942.53 |
0.0K |
| 16:14 |
2,942.49 |
2,942.51 |
2,942.49 |
2,942.50 |
0.0K |
| 16:15 |
2,942.53 |
2,942.53 |
2,942.53 |
2,942.53 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|