| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,974.32 |
2,976.16 |
2,974.32 |
2,976.16 |
0.0K |
| 09:32 |
2,976.02 |
2,978.03 |
2,976.02 |
2,978.03 |
0.0K |
| 09:33 |
2,978.18 |
2,978.75 |
2,977.92 |
2,977.92 |
0.0K |
| 09:34 |
2,977.30 |
2,977.82 |
2,977.30 |
2,977.50 |
0.0K |
| 09:35 |
2,977.49 |
2,977.62 |
2,976.98 |
2,977.16 |
0.0K |
| 09:36 |
2,976.79 |
2,976.79 |
2,975.53 |
2,976.58 |
0.0K |
| 09:37 |
2,977.41 |
2,977.41 |
2,976.28 |
2,976.28 |
0.0K |
| 09:38 |
2,975.92 |
2,975.92 |
2,974.01 |
2,974.01 |
0.0K |
| 09:39 |
2,974.02 |
2,974.02 |
2,972.94 |
2,972.94 |
0.0K |
| 09:40 |
2,973.29 |
2,973.92 |
2,973.28 |
2,973.28 |
0.0K |
| 09:41 |
2,972.90 |
2,973.04 |
2,972.78 |
2,973.04 |
0.0K |
| 09:42 |
2,973.68 |
2,973.68 |
2,973.33 |
2,973.33 |
0.0K |
| 09:43 |
2,972.76 |
2,972.76 |
2,971.77 |
2,971.99 |
0.0K |
| 09:44 |
2,971.65 |
2,971.71 |
2,971.53 |
2,971.71 |
0.0K |
| 09:45 |
2,971.68 |
2,971.68 |
2,970.68 |
2,970.68 |
0.0K |
| 09:46 |
2,971.25 |
2,972.67 |
2,971.25 |
2,972.67 |
0.0K |
| 09:47 |
2,972.47 |
2,973.83 |
2,972.47 |
2,973.83 |
0.0K |
| 09:48 |
2,973.71 |
2,973.71 |
2,972.74 |
2,972.74 |
0.0K |
| 09:49 |
2,972.32 |
2,972.32 |
2,969.46 |
2,969.46 |
0.0K |
| 09:50 |
2,969.92 |
2,969.92 |
2,969.42 |
2,969.42 |
0.0K |
| 09:51 |
2,969.42 |
2,969.76 |
2,968.84 |
2,969.52 |
0.0K |
| 09:52 |
2,970.35 |
2,970.35 |
2,968.99 |
2,969.25 |
0.0K |
| 09:53 |
2,969.48 |
2,969.48 |
2,968.58 |
2,968.58 |
0.0K |
| 09:54 |
2,969.33 |
2,970.03 |
2,969.33 |
2,969.90 |
0.0K |
| 09:55 |
2,969.22 |
2,969.22 |
2,968.09 |
2,968.09 |
0.0K |
| 09:56 |
2,968.18 |
2,968.52 |
2,966.54 |
2,966.54 |
0.0K |
| 09:57 |
2,966.35 |
2,966.35 |
2,965.28 |
2,965.28 |
0.0K |
| 09:58 |
2,965.08 |
2,965.95 |
2,965.08 |
2,965.95 |
0.0K |
| 09:59 |
2,966.32 |
2,966.38 |
2,965.53 |
2,965.53 |
0.0K |
| 10:00 |
2,964.45 |
2,964.45 |
2,959.80 |
2,960.92 |
0.0K |
| 10:01 |
2,962.51 |
2,964.10 |
2,962.19 |
2,964.10 |
0.0K |
| 10:02 |
2,962.18 |
2,962.18 |
2,961.53 |
2,961.82 |
0.0K |
| 10:03 |
2,962.40 |
2,963.26 |
2,962.40 |
2,962.79 |
0.0K |
| 10:04 |
2,964.08 |
2,964.32 |
2,963.53 |
2,964.32 |
0.0K |
| 10:05 |
2,965.00 |
2,965.00 |
2,964.66 |
2,964.69 |
0.0K |
| 10:06 |
2,964.88 |
2,965.10 |
2,964.46 |
2,964.46 |
0.0K |
| 10:07 |
2,964.10 |
2,966.80 |
2,964.10 |
2,966.80 |
0.0K |
| 10:08 |
2,966.05 |
2,966.05 |
2,964.44 |
2,964.44 |
0.0K |
| 10:09 |
2,963.82 |
2,963.82 |
2,962.59 |
2,963.08 |
0.0K |
| 10:10 |
2,963.04 |
2,963.81 |
2,962.18 |
2,963.81 |
0.0K |
| 10:11 |
2,964.49 |
2,965.68 |
2,964.44 |
2,965.68 |
0.0K |
| 10:12 |
2,965.36 |
2,966.11 |
2,965.23 |
2,965.23 |
0.0K |
| 10:13 |
2,964.85 |
2,964.85 |
2,963.57 |
2,964.01 |
0.0K |
| 10:14 |
2,964.05 |
2,964.05 |
2,963.17 |
2,963.25 |
0.0K |
| 10:15 |
2,962.62 |
2,962.72 |
2,961.88 |
2,962.72 |
0.0K |
| 10:16 |
2,962.49 |
2,962.49 |
2,962.24 |
2,962.24 |
0.0K |
| 10:17 |
2,962.73 |
2,963.73 |
2,962.73 |
2,962.98 |
0.0K |
| 10:18 |
2,963.05 |
2,963.68 |
2,963.05 |
2,963.08 |
0.0K |
| 10:19 |
2,962.83 |
2,962.83 |
2,962.45 |
2,962.62 |
0.0K |
| 10:20 |
2,963.25 |
2,964.85 |
2,963.25 |
2,964.85 |
0.0K |
| 10:21 |
2,964.73 |
2,965.59 |
2,964.62 |
2,965.59 |
0.0K |
| 10:22 |
2,966.19 |
2,967.36 |
2,966.19 |
2,967.36 |
0.0K |
| 10:23 |
2,967.57 |
2,968.77 |
2,967.57 |
2,968.77 |
0.0K |
| 10:24 |
2,968.00 |
2,968.17 |
2,967.64 |
2,967.64 |
0.0K |
| 10:25 |
2,967.13 |
2,967.24 |
2,967.03 |
2,967.24 |
0.0K |
| 10:26 |
2,967.08 |
2,967.42 |
2,967.05 |
2,967.05 |
0.0K |
| 10:27 |
2,967.30 |
2,968.52 |
2,967.30 |
2,968.52 |
0.0K |
| 10:28 |
2,968.66 |
2,968.76 |
2,967.89 |
2,967.89 |
0.0K |
| 10:29 |
2,968.56 |
2,968.65 |
2,968.25 |
2,968.25 |
0.0K |
| 10:30 |
2,969.25 |
2,970.92 |
2,969.25 |
2,970.22 |
0.0K |
| 10:31 |
2,969.83 |
2,970.12 |
2,969.02 |
2,969.02 |
0.0K |
| 10:32 |
2,969.25 |
2,969.63 |
2,969.01 |
2,969.63 |
0.0K |
| 10:33 |
2,969.46 |
2,969.46 |
2,969.09 |
2,969.09 |
0.0K |
| 10:34 |
2,968.88 |
2,968.95 |
2,968.57 |
2,968.95 |
0.0K |
| 10:35 |
2,969.74 |
2,969.78 |
2,968.34 |
2,968.34 |
0.0K |
| 10:36 |
2,968.72 |
2,969.21 |
2,968.02 |
2,969.21 |
0.0K |
| 10:37 |
2,969.17 |
2,969.17 |
2,965.97 |
2,965.97 |
0.0K |
| 10:38 |
2,966.13 |
2,966.88 |
2,966.13 |
2,966.52 |
0.0K |
| 10:39 |
2,967.05 |
2,968.83 |
2,967.05 |
2,968.80 |
0.0K |
| 10:40 |
2,968.63 |
2,968.63 |
2,967.51 |
2,968.26 |
0.0K |
| 10:41 |
2,968.75 |
2,969.14 |
2,968.75 |
2,969.14 |
0.0K |
| 10:42 |
2,969.59 |
2,970.51 |
2,969.59 |
2,970.51 |
0.0K |
| 10:43 |
2,970.46 |
2,971.06 |
2,970.32 |
2,971.06 |
0.0K |
| 10:44 |
2,971.35 |
2,972.18 |
2,971.35 |
2,972.18 |
0.0K |
| 10:45 |
2,972.55 |
2,972.55 |
2,971.58 |
2,971.58 |
0.0K |
| 10:46 |
2,971.54 |
2,971.54 |
2,969.87 |
2,969.87 |
0.0K |
| 10:47 |
2,969.51 |
2,969.51 |
2,968.80 |
2,969.11 |
0.0K |
| 10:48 |
2,968.99 |
2,968.99 |
2,967.42 |
2,967.42 |
0.0K |
| 10:49 |
2,967.43 |
2,967.58 |
2,967.04 |
2,967.58 |
0.0K |
| 10:50 |
2,967.52 |
2,968.21 |
2,967.31 |
2,967.31 |
0.0K |
| 10:51 |
2,967.65 |
2,968.75 |
2,967.65 |
2,968.75 |
0.0K |
| 10:52 |
2,968.79 |
2,969.06 |
2,968.24 |
2,969.06 |
0.0K |
| 10:53 |
2,968.59 |
2,969.58 |
2,968.59 |
2,969.58 |
0.0K |
| 10:54 |
2,969.66 |
2,969.66 |
2,969.46 |
2,969.58 |
0.0K |
| 10:55 |
2,969.39 |
2,969.39 |
2,967.98 |
2,968.63 |
0.0K |
| 10:56 |
2,968.24 |
2,968.24 |
2,967.69 |
2,967.69 |
0.0K |
| 10:57 |
2,967.79 |
2,967.79 |
2,966.42 |
2,966.42 |
0.0K |
| 10:58 |
2,965.67 |
2,965.81 |
2,965.23 |
2,965.81 |
0.0K |
| 10:59 |
2,966.08 |
2,966.08 |
2,964.57 |
2,964.57 |
0.0K |
| 11:00 |
2,964.85 |
2,967.17 |
2,964.85 |
2,967.17 |
0.0K |
| 11:01 |
2,966.74 |
2,967.51 |
2,966.63 |
2,966.63 |
0.0K |
| 11:02 |
2,966.74 |
2,967.12 |
2,966.60 |
2,967.12 |
0.0K |
| 11:03 |
2,966.81 |
2,967.05 |
2,966.54 |
2,967.05 |
0.0K |
| 11:04 |
2,967.17 |
2,967.17 |
2,966.11 |
2,966.67 |
0.0K |
| 11:05 |
2,966.67 |
2,967.22 |
2,966.67 |
2,966.90 |
0.0K |
| 11:06 |
2,967.45 |
2,968.15 |
2,967.24 |
2,967.24 |
0.0K |
| 11:07 |
2,966.77 |
2,966.86 |
2,966.26 |
2,966.26 |
0.0K |
| 11:08 |
2,966.46 |
2,966.50 |
2,966.16 |
2,966.43 |
0.0K |
| 11:09 |
2,966.31 |
2,966.73 |
2,966.02 |
2,966.02 |
0.0K |
| 11:10 |
2,966.12 |
2,967.34 |
2,966.12 |
2,967.34 |
0.0K |
| 11:11 |
2,967.67 |
2,967.67 |
2,965.99 |
2,965.99 |
0.0K |
| 11:12 |
2,965.75 |
2,965.75 |
2,964.81 |
2,965.44 |
0.0K |
| 11:13 |
2,965.84 |
2,967.45 |
2,965.84 |
2,967.45 |
0.0K |
| 11:14 |
2,967.66 |
2,967.66 |
2,967.24 |
2,967.45 |
0.0K |
| 11:15 |
2,967.37 |
2,967.47 |
2,966.91 |
2,966.91 |
0.0K |
| 11:16 |
2,966.43 |
2,966.68 |
2,966.43 |
2,966.55 |
0.0K |
| 11:17 |
2,966.99 |
2,968.24 |
2,966.99 |
2,968.23 |
0.0K |
| 11:18 |
2,967.69 |
2,967.86 |
2,967.15 |
2,967.86 |
0.0K |
| 11:19 |
2,967.92 |
2,968.10 |
2,967.92 |
2,967.94 |
0.0K |
| 11:20 |
2,968.28 |
2,968.59 |
2,968.28 |
2,968.45 |
0.0K |
| 11:21 |
2,968.08 |
2,969.16 |
2,968.08 |
2,969.16 |
0.0K |
| 11:22 |
2,969.98 |
2,970.54 |
2,969.98 |
2,970.12 |
0.0K |
| 11:23 |
2,970.25 |
2,970.25 |
2,970.04 |
2,970.14 |
0.0K |
| 11:24 |
2,970.41 |
2,970.70 |
2,970.41 |
2,970.68 |
0.0K |
| 11:25 |
2,970.62 |
2,970.62 |
2,968.49 |
2,968.49 |
0.0K |
| 11:26 |
2,967.98 |
2,967.98 |
2,967.42 |
2,967.91 |
0.0K |
| 11:27 |
2,967.94 |
2,967.94 |
2,966.92 |
2,966.92 |
0.0K |
| 11:28 |
2,966.94 |
2,966.94 |
2,965.68 |
2,965.68 |
0.0K |
| 11:29 |
2,965.32 |
2,965.59 |
2,965.20 |
2,965.20 |
0.0K |
| 11:30 |
2,964.78 |
2,964.84 |
2,964.60 |
2,964.84 |
0.0K |
| 11:31 |
2,965.41 |
2,965.41 |
2,965.14 |
2,965.14 |
0.0K |
| 11:32 |
2,965.57 |
2,965.57 |
2,964.84 |
2,965.40 |
0.0K |
| 11:33 |
2,965.35 |
2,965.35 |
2,964.76 |
2,965.23 |
0.0K |
| 11:34 |
2,965.32 |
2,965.44 |
2,964.59 |
2,964.59 |
0.0K |
| 11:35 |
2,964.43 |
2,964.97 |
2,964.43 |
2,964.97 |
0.0K |
| 11:36 |
2,965.40 |
2,965.40 |
2,964.14 |
2,964.14 |
0.0K |
| 11:37 |
2,964.01 |
2,964.01 |
2,962.58 |
2,962.58 |
0.0K |
| 11:38 |
2,963.01 |
2,963.38 |
2,962.16 |
2,962.16 |
0.0K |
| 11:39 |
2,962.71 |
2,962.81 |
2,962.37 |
2,962.81 |
0.0K |
| 11:40 |
2,962.64 |
2,962.64 |
2,962.14 |
2,962.14 |
0.0K |
| 11:41 |
2,961.82 |
2,961.98 |
2,961.70 |
2,961.98 |
0.0K |
| 11:42 |
2,962.44 |
2,962.51 |
2,961.89 |
2,962.51 |
0.0K |
| 11:43 |
2,962.79 |
2,962.79 |
2,961.57 |
2,961.57 |
0.0K |
| 11:44 |
2,961.52 |
2,961.52 |
2,961.13 |
2,961.25 |
0.0K |
| 11:45 |
2,961.39 |
2,962.04 |
2,961.39 |
2,962.04 |
0.0K |
| 11:46 |
2,962.14 |
2,962.48 |
2,962.14 |
2,962.48 |
0.0K |
| 11:47 |
2,962.33 |
2,962.78 |
2,962.33 |
2,962.53 |
0.0K |
| 11:48 |
2,963.04 |
2,963.64 |
2,963.04 |
2,963.64 |
0.0K |
| 11:49 |
2,964.44 |
2,965.16 |
2,964.44 |
2,965.16 |
0.0K |
| 11:50 |
2,965.22 |
2,966.51 |
2,965.22 |
2,966.03 |
0.0K |
| 11:51 |
2,966.01 |
2,966.66 |
2,966.01 |
2,966.48 |
0.0K |
| 11:52 |
2,966.01 |
2,966.60 |
2,966.01 |
2,966.60 |
0.0K |
| 11:53 |
2,966.52 |
2,966.75 |
2,966.30 |
2,966.75 |
0.0K |
| 11:54 |
2,966.89 |
2,967.18 |
2,966.69 |
2,966.69 |
0.0K |
| 11:55 |
2,966.60 |
2,967.10 |
2,966.60 |
2,966.63 |
0.0K |
| 11:56 |
2,966.54 |
2,967.55 |
2,966.54 |
2,967.55 |
0.0K |
| 11:57 |
2,967.29 |
2,967.30 |
2,967.22 |
2,967.30 |
0.0K |
| 11:58 |
2,967.46 |
2,967.46 |
2,966.88 |
2,966.88 |
0.0K |
| 11:59 |
2,966.95 |
2,967.35 |
2,966.95 |
2,967.35 |
0.0K |
| 12:00 |
2,966.77 |
2,966.77 |
2,966.02 |
2,966.10 |
0.0K |
| 12:01 |
2,966.44 |
2,966.44 |
2,966.03 |
2,966.03 |
0.0K |
| 12:02 |
2,966.12 |
2,966.60 |
2,965.88 |
2,966.60 |
0.0K |
| 12:03 |
2,966.76 |
2,966.76 |
2,966.48 |
2,966.55 |
0.0K |
| 12:04 |
2,966.64 |
2,967.08 |
2,966.64 |
2,966.84 |
0.0K |
| 12:05 |
2,966.84 |
2,967.31 |
2,966.58 |
2,967.31 |
0.0K |
| 12:06 |
2,967.50 |
2,967.59 |
2,967.42 |
2,967.46 |
0.0K |
| 12:07 |
2,967.47 |
2,968.23 |
2,967.47 |
2,968.23 |
0.0K |
| 12:08 |
2,968.37 |
2,968.37 |
2,967.97 |
2,967.97 |
0.0K |
| 12:09 |
2,968.09 |
2,968.09 |
2,967.10 |
2,967.10 |
0.0K |
| 12:10 |
2,967.08 |
2,967.88 |
2,967.08 |
2,967.86 |
0.0K |
| 12:11 |
2,967.95 |
2,967.95 |
2,967.61 |
2,967.80 |
0.0K |
| 12:12 |
2,967.95 |
2,968.37 |
2,967.82 |
2,968.17 |
0.0K |
| 12:13 |
2,967.70 |
2,967.96 |
2,967.42 |
2,967.96 |
0.0K |
| 12:14 |
2,968.30 |
2,968.84 |
2,968.30 |
2,968.63 |
0.0K |
| 12:15 |
2,968.40 |
2,968.40 |
2,967.51 |
2,967.51 |
0.0K |
| 12:16 |
2,967.72 |
2,968.90 |
2,967.72 |
2,968.90 |
0.0K |
| 12:17 |
2,968.96 |
2,969.34 |
2,968.96 |
2,969.23 |
0.0K |
| 12:18 |
2,969.29 |
2,969.48 |
2,969.23 |
2,969.23 |
0.0K |
| 12:19 |
2,969.06 |
2,969.25 |
2,969.06 |
2,969.25 |
0.0K |
| 12:20 |
2,969.29 |
2,969.57 |
2,969.29 |
2,969.57 |
0.0K |
| 12:21 |
2,969.50 |
2,969.50 |
2,969.06 |
2,969.27 |
0.0K |
| 12:22 |
2,968.93 |
2,969.54 |
2,968.93 |
2,969.54 |
0.0K |
| 12:23 |
2,969.78 |
2,969.79 |
2,969.54 |
2,969.79 |
0.0K |
| 12:24 |
2,969.81 |
2,969.81 |
2,969.25 |
2,969.25 |
0.0K |
| 12:25 |
2,969.45 |
2,969.71 |
2,969.45 |
2,969.55 |
0.0K |
| 12:26 |
2,969.54 |
2,969.54 |
2,968.66 |
2,968.66 |
0.0K |
| 12:27 |
2,968.60 |
2,968.60 |
2,968.44 |
2,968.54 |
0.0K |
| 12:28 |
2,968.35 |
2,969.30 |
2,968.35 |
2,969.11 |
0.0K |
| 12:29 |
2,969.25 |
2,969.25 |
2,968.97 |
2,968.97 |
0.0K |
| 12:30 |
2,969.03 |
2,969.03 |
2,968.38 |
2,968.38 |
0.0K |
| 12:31 |
2,968.48 |
2,969.31 |
2,968.48 |
2,969.08 |
0.0K |
| 12:32 |
2,969.12 |
2,969.19 |
2,968.89 |
2,968.89 |
0.0K |
| 12:33 |
2,969.07 |
2,969.19 |
2,968.87 |
2,968.87 |
0.0K |
| 12:34 |
2,968.73 |
2,968.73 |
2,967.85 |
2,967.85 |
0.0K |
| 12:35 |
2,967.81 |
2,968.17 |
2,967.59 |
2,967.59 |
0.0K |
| 12:36 |
2,967.96 |
2,967.99 |
2,967.71 |
2,967.71 |
0.0K |
| 12:37 |
2,967.69 |
2,967.69 |
2,967.19 |
2,967.36 |
0.0K |
| 12:38 |
2,967.64 |
2,967.86 |
2,967.58 |
2,967.86 |
0.0K |
| 12:39 |
2,967.94 |
2,968.68 |
2,967.94 |
2,968.68 |
0.0K |
| 12:40 |
2,968.59 |
2,968.67 |
2,968.41 |
2,968.67 |
0.0K |
| 12:41 |
2,968.63 |
2,968.93 |
2,968.63 |
2,968.84 |
0.0K |
| 12:42 |
2,968.83 |
2,969.75 |
2,968.83 |
2,969.75 |
0.0K |
| 12:43 |
2,969.77 |
2,969.77 |
2,969.57 |
2,969.57 |
0.0K |
| 12:44 |
2,969.36 |
2,969.36 |
2,968.64 |
2,968.64 |
0.0K |
| 12:45 |
2,968.42 |
2,968.42 |
2,967.71 |
2,967.71 |
0.0K |
| 12:46 |
2,967.52 |
2,967.52 |
2,966.89 |
2,966.89 |
0.0K |
| 12:47 |
2,966.82 |
2,966.96 |
2,966.19 |
2,966.19 |
0.0K |
| 12:48 |
2,966.24 |
2,967.35 |
2,966.24 |
2,967.35 |
0.0K |
| 12:49 |
2,967.33 |
2,967.77 |
2,967.30 |
2,967.30 |
0.0K |
| 12:50 |
2,967.30 |
2,967.30 |
2,967.10 |
2,967.10 |
0.0K |
| 12:51 |
2,967.12 |
2,967.12 |
2,966.82 |
2,966.90 |
0.0K |
| 12:52 |
2,966.96 |
2,967.14 |
2,966.96 |
2,967.14 |
0.0K |
| 12:53 |
2,966.87 |
2,966.87 |
2,965.93 |
2,965.93 |
0.0K |
| 12:54 |
2,965.74 |
2,965.74 |
2,964.77 |
2,964.77 |
0.0K |
| 12:55 |
2,964.61 |
2,964.79 |
2,964.06 |
2,964.06 |
0.0K |
| 12:56 |
2,964.15 |
2,964.15 |
2,963.08 |
2,963.08 |
0.0K |
| 12:57 |
2,962.50 |
2,962.80 |
2,962.22 |
2,962.22 |
0.0K |
| 12:58 |
2,962.28 |
2,962.52 |
2,962.03 |
2,962.52 |
0.0K |
| 12:59 |
2,962.48 |
2,963.43 |
2,962.48 |
2,963.43 |
0.0K |
| 13:00 |
2,963.55 |
2,963.55 |
2,962.45 |
2,962.45 |
0.0K |
| 13:01 |
2,962.29 |
2,962.52 |
2,962.07 |
2,962.52 |
0.0K |
| 13:02 |
2,962.51 |
2,962.51 |
2,962.05 |
2,962.05 |
0.0K |
| 13:03 |
2,962.07 |
2,962.24 |
2,961.87 |
2,961.94 |
0.0K |
| 13:04 |
2,962.25 |
2,962.25 |
2,962.06 |
2,962.06 |
0.0K |
| 13:05 |
2,961.99 |
2,961.99 |
2,960.19 |
2,960.19 |
0.0K |
| 13:06 |
2,959.71 |
2,959.71 |
2,958.85 |
2,958.85 |
0.0K |
| 13:07 |
2,958.85 |
2,958.85 |
2,957.58 |
2,957.58 |
0.0K |
| 13:08 |
2,957.75 |
2,957.75 |
2,957.53 |
2,957.55 |
0.0K |
| 13:09 |
2,957.82 |
2,957.82 |
2,957.38 |
2,957.69 |
0.0K |
| 13:10 |
2,957.53 |
2,957.53 |
2,956.36 |
2,956.78 |
0.0K |
| 13:11 |
2,957.04 |
2,957.04 |
2,956.26 |
2,956.59 |
0.0K |
| 13:12 |
2,956.91 |
2,957.31 |
2,956.91 |
2,957.31 |
0.0K |
| 13:13 |
2,956.63 |
2,956.63 |
2,955.61 |
2,955.61 |
0.0K |
| 13:14 |
2,955.43 |
2,955.55 |
2,955.06 |
2,955.55 |
0.0K |
| 13:15 |
2,955.42 |
2,957.02 |
2,955.35 |
2,957.02 |
0.0K |
| 13:16 |
2,956.70 |
2,956.74 |
2,956.49 |
2,956.74 |
0.0K |
| 13:17 |
2,956.85 |
2,956.85 |
2,956.55 |
2,956.57 |
0.0K |
| 13:18 |
2,956.72 |
2,957.15 |
2,956.08 |
2,957.15 |
0.0K |
| 13:19 |
2,957.49 |
2,957.49 |
2,956.60 |
2,956.60 |
0.0K |
| 13:20 |
2,956.73 |
2,956.73 |
2,956.14 |
2,956.31 |
0.0K |
| 13:21 |
2,956.44 |
2,956.44 |
2,955.85 |
2,956.08 |
0.0K |
| 13:22 |
2,955.84 |
2,956.20 |
2,955.84 |
2,956.04 |
0.0K |
| 13:23 |
2,956.10 |
2,956.10 |
2,955.79 |
2,955.82 |
0.0K |
| 13:24 |
2,955.93 |
2,957.56 |
2,955.93 |
2,957.56 |
0.0K |
| 13:25 |
2,957.52 |
2,957.52 |
2,956.38 |
2,956.38 |
0.0K |
| 13:26 |
2,956.50 |
2,956.50 |
2,955.95 |
2,956.12 |
0.0K |
| 13:27 |
2,956.01 |
2,956.01 |
2,954.12 |
2,954.12 |
0.0K |
| 13:28 |
2,953.93 |
2,953.93 |
2,952.85 |
2,952.85 |
0.0K |
| 13:29 |
2,951.93 |
2,952.10 |
2,951.28 |
2,952.07 |
0.0K |
| 13:30 |
2,951.74 |
2,952.58 |
2,951.74 |
2,952.58 |
0.0K |
| 13:31 |
2,953.26 |
2,953.26 |
2,952.81 |
2,952.97 |
0.0K |
| 13:32 |
2,952.78 |
2,952.78 |
2,951.72 |
2,951.72 |
0.0K |
| 13:33 |
2,950.50 |
2,951.41 |
2,950.50 |
2,951.41 |
0.0K |
| 13:34 |
2,951.66 |
2,951.66 |
2,951.07 |
2,951.07 |
0.0K |
| 13:35 |
2,950.97 |
2,951.88 |
2,950.97 |
2,951.88 |
0.0K |
| 13:36 |
2,952.05 |
2,952.05 |
2,951.37 |
2,951.37 |
0.0K |
| 13:37 |
2,951.18 |
2,951.50 |
2,951.18 |
2,951.45 |
0.0K |
| 13:38 |
2,951.22 |
2,951.34 |
2,950.38 |
2,950.38 |
0.0K |
| 13:39 |
2,950.50 |
2,950.50 |
2,950.07 |
2,950.32 |
0.0K |
| 13:40 |
2,950.70 |
2,951.33 |
2,950.70 |
2,951.17 |
0.0K |
| 13:41 |
2,951.06 |
2,952.41 |
2,951.06 |
2,952.41 |
0.0K |
| 13:42 |
2,952.46 |
2,953.60 |
2,952.46 |
2,953.60 |
0.0K |
| 13:43 |
2,953.64 |
2,953.64 |
2,952.89 |
2,952.89 |
0.0K |
| 13:44 |
2,952.98 |
2,953.03 |
2,952.55 |
2,953.03 |
0.0K |
| 13:45 |
2,953.01 |
2,953.01 |
2,952.11 |
2,952.50 |
0.0K |
| 13:46 |
2,953.13 |
2,953.42 |
2,952.23 |
2,952.23 |
0.0K |
| 13:47 |
2,951.68 |
2,952.04 |
2,951.47 |
2,951.47 |
0.0K |
| 13:48 |
2,951.41 |
2,956.65 |
2,951.41 |
2,955.43 |
0.0K |
| 13:49 |
2,954.89 |
2,954.89 |
2,953.79 |
2,953.79 |
0.0K |
| 13:50 |
2,953.86 |
2,955.45 |
2,953.40 |
2,955.45 |
0.0K |
| 13:51 |
2,955.21 |
2,955.21 |
2,954.33 |
2,954.33 |
0.0K |
| 13:52 |
2,953.82 |
2,954.34 |
2,953.82 |
2,954.34 |
0.0K |
| 13:53 |
2,954.70 |
2,955.04 |
2,954.13 |
2,954.13 |
0.0K |
| 13:54 |
2,954.71 |
2,954.71 |
2,954.08 |
2,954.08 |
0.0K |
| 13:55 |
2,953.94 |
2,954.21 |
2,953.41 |
2,953.66 |
0.0K |
| 13:56 |
2,953.52 |
2,953.52 |
2,952.87 |
2,952.87 |
0.0K |
| 13:57 |
2,952.82 |
2,953.95 |
2,952.82 |
2,953.95 |
0.0K |
| 13:58 |
2,953.65 |
2,954.89 |
2,953.65 |
2,954.73 |
0.0K |
| 13:59 |
2,955.07 |
2,955.78 |
2,955.01 |
2,955.50 |
0.0K |
| 14:00 |
2,955.50 |
2,956.32 |
2,954.95 |
2,956.32 |
0.0K |
| 14:01 |
2,956.79 |
2,957.57 |
2,956.79 |
2,956.97 |
0.0K |
| 14:02 |
2,957.30 |
2,957.35 |
2,957.26 |
2,957.33 |
0.0K |
| 14:03 |
2,957.39 |
2,958.23 |
2,957.39 |
2,957.94 |
0.0K |
| 14:04 |
2,958.03 |
2,958.03 |
2,957.18 |
2,957.18 |
0.0K |
| 14:05 |
2,957.13 |
2,957.13 |
2,956.91 |
2,957.08 |
0.0K |
| 14:06 |
2,956.45 |
2,957.10 |
2,956.23 |
2,956.81 |
0.0K |
| 14:07 |
2,956.90 |
2,957.01 |
2,956.68 |
2,956.68 |
0.0K |
| 14:08 |
2,957.19 |
2,957.38 |
2,957.13 |
2,957.38 |
0.0K |
| 14:09 |
2,957.23 |
2,957.46 |
2,957.23 |
2,957.41 |
0.0K |
| 14:10 |
2,957.26 |
2,957.26 |
2,956.75 |
2,956.75 |
0.0K |
| 14:11 |
2,957.11 |
2,957.11 |
2,956.62 |
2,956.67 |
0.0K |
| 14:12 |
2,957.17 |
2,957.69 |
2,957.01 |
2,957.02 |
0.0K |
| 14:13 |
2,957.11 |
2,957.11 |
2,956.18 |
2,956.52 |
0.0K |
| 14:14 |
2,956.64 |
2,956.64 |
2,955.87 |
2,955.91 |
0.0K |
| 14:15 |
2,956.02 |
2,956.22 |
2,955.66 |
2,955.66 |
0.0K |
| 14:16 |
2,955.54 |
2,955.58 |
2,954.99 |
2,954.99 |
0.0K |
| 14:17 |
2,954.81 |
2,954.81 |
2,953.97 |
2,954.13 |
0.0K |
| 14:18 |
2,954.24 |
2,954.24 |
2,953.24 |
2,953.42 |
0.0K |
| 14:19 |
2,953.86 |
2,954.25 |
2,953.86 |
2,953.91 |
0.0K |
| 14:20 |
2,953.43 |
2,954.01 |
2,953.43 |
2,954.01 |
0.0K |
| 14:21 |
2,953.87 |
2,954.53 |
2,953.85 |
2,954.53 |
0.0K |
| 14:22 |
2,954.71 |
2,954.88 |
2,953.81 |
2,953.81 |
0.0K |
| 14:23 |
2,953.84 |
2,954.58 |
2,953.84 |
2,954.58 |
0.0K |
| 14:24 |
2,954.97 |
2,955.25 |
2,954.81 |
2,954.81 |
0.0K |
| 14:25 |
2,954.54 |
2,954.54 |
2,953.87 |
2,954.22 |
0.0K |
| 14:26 |
2,954.00 |
2,954.00 |
2,953.41 |
2,953.59 |
0.0K |
| 14:27 |
2,953.38 |
2,953.38 |
2,952.96 |
2,953.19 |
0.0K |
| 14:28 |
2,953.34 |
2,953.34 |
2,953.03 |
2,953.14 |
0.0K |
| 14:29 |
2,953.19 |
2,953.41 |
2,953.19 |
2,953.35 |
0.0K |
| 14:30 |
2,953.29 |
2,954.68 |
2,953.29 |
2,954.68 |
0.0K |
| 14:31 |
2,954.64 |
2,955.78 |
2,954.64 |
2,955.78 |
0.0K |
| 14:32 |
2,956.52 |
2,956.93 |
2,956.46 |
2,956.46 |
0.0K |
| 14:33 |
2,956.23 |
2,956.78 |
2,956.23 |
2,956.78 |
0.0K |
| 14:34 |
2,956.88 |
2,956.93 |
2,956.42 |
2,956.42 |
0.0K |
| 14:35 |
2,956.37 |
2,956.79 |
2,956.37 |
2,956.79 |
0.0K |
| 14:36 |
2,955.91 |
2,955.91 |
2,955.43 |
2,955.43 |
0.0K |
| 14:37 |
2,955.33 |
2,955.33 |
2,955.05 |
2,955.10 |
0.0K |
| 14:38 |
2,954.86 |
2,955.40 |
2,954.40 |
2,955.40 |
0.0K |
| 14:39 |
2,955.69 |
2,956.51 |
2,955.69 |
2,956.51 |
0.0K |
| 14:40 |
2,956.91 |
2,958.65 |
2,956.91 |
2,958.52 |
0.0K |
| 14:41 |
2,958.50 |
2,959.47 |
2,958.50 |
2,959.47 |
0.0K |
| 14:42 |
2,959.46 |
2,959.86 |
2,959.46 |
2,959.85 |
0.0K |
| 14:43 |
2,959.44 |
2,959.44 |
2,958.21 |
2,958.21 |
0.0K |
| 14:44 |
2,957.99 |
2,958.70 |
2,957.99 |
2,958.70 |
0.0K |
| 14:45 |
2,958.99 |
2,958.99 |
2,957.80 |
2,957.80 |
0.0K |
| 14:46 |
2,957.31 |
2,957.31 |
2,956.03 |
2,956.03 |
0.0K |
| 14:47 |
2,955.91 |
2,956.13 |
2,955.91 |
2,956.03 |
0.0K |
| 14:48 |
2,955.58 |
2,955.58 |
2,954.90 |
2,955.38 |
0.0K |
| 14:49 |
2,955.32 |
2,955.32 |
2,954.12 |
2,954.12 |
0.0K |
| 14:50 |
2,953.86 |
2,954.62 |
2,953.86 |
2,954.62 |
0.0K |
| 14:51 |
2,954.60 |
2,954.72 |
2,952.63 |
2,952.63 |
0.0K |
| 14:52 |
2,950.23 |
2,950.23 |
2,948.03 |
2,948.03 |
0.0K |
| 14:53 |
2,947.84 |
2,948.31 |
2,947.62 |
2,947.97 |
0.0K |
| 14:54 |
2,947.17 |
2,948.11 |
2,946.30 |
2,948.11 |
0.0K |
| 14:55 |
2,948.29 |
2,948.29 |
2,947.01 |
2,947.43 |
0.0K |
| 14:56 |
2,947.88 |
2,949.94 |
2,947.88 |
2,949.35 |
0.0K |
| 14:57 |
2,948.67 |
2,948.67 |
2,946.94 |
2,946.94 |
0.0K |
| 14:58 |
2,947.88 |
2,947.88 |
2,947.30 |
2,947.30 |
0.0K |
| 14:59 |
2,947.07 |
2,947.29 |
2,946.82 |
2,946.85 |
0.0K |
| 15:00 |
2,946.00 |
2,946.00 |
2,944.20 |
2,944.43 |
0.0K |
| 15:01 |
2,944.20 |
2,944.20 |
2,941.57 |
2,941.57 |
0.0K |
| 15:02 |
2,941.22 |
2,941.22 |
2,940.73 |
2,940.73 |
0.0K |
| 15:03 |
2,940.30 |
2,940.30 |
2,938.66 |
2,939.26 |
0.0K |
| 15:04 |
2,938.79 |
2,940.93 |
2,938.79 |
2,940.07 |
0.0K |
| 15:05 |
2,940.60 |
2,941.10 |
2,940.25 |
2,940.25 |
0.0K |
| 15:06 |
2,940.06 |
2,941.18 |
2,939.84 |
2,941.18 |
0.0K |
| 15:07 |
2,940.41 |
2,940.85 |
2,939.75 |
2,939.75 |
0.0K |
| 15:08 |
2,939.78 |
2,940.37 |
2,939.52 |
2,939.52 |
0.0K |
| 15:09 |
2,939.13 |
2,939.20 |
2,937.81 |
2,937.81 |
0.0K |
| 15:10 |
2,938.26 |
2,938.74 |
2,936.95 |
2,936.95 |
0.0K |
| 15:11 |
2,937.05 |
2,937.05 |
2,936.59 |
2,936.59 |
0.0K |
| 15:12 |
2,935.82 |
2,935.82 |
2,933.60 |
2,933.60 |
0.0K |
| 15:13 |
2,933.80 |
2,935.61 |
2,933.80 |
2,935.61 |
0.0K |
| 15:14 |
2,936.33 |
2,936.65 |
2,936.20 |
2,936.20 |
0.0K |
| 15:15 |
2,935.97 |
2,936.40 |
2,935.97 |
2,936.40 |
0.0K |
| 15:16 |
2,936.75 |
2,937.38 |
2,936.75 |
2,937.38 |
0.0K |
| 15:17 |
2,937.98 |
2,938.03 |
2,937.57 |
2,937.96 |
0.0K |
| 15:18 |
2,937.65 |
2,937.65 |
2,936.29 |
2,936.29 |
0.0K |
| 15:19 |
2,935.42 |
2,935.87 |
2,935.42 |
2,935.58 |
0.0K |
| 15:20 |
2,934.97 |
2,935.68 |
2,933.93 |
2,935.68 |
0.0K |
| 15:21 |
2,935.09 |
2,935.53 |
2,934.12 |
2,934.20 |
0.0K |
| 15:22 |
2,934.21 |
2,934.21 |
2,933.08 |
2,933.08 |
0.0K |
| 15:23 |
2,933.73 |
2,933.86 |
2,932.69 |
2,933.86 |
0.0K |
| 15:24 |
2,933.10 |
2,933.94 |
2,932.65 |
2,932.65 |
0.0K |
| 15:25 |
2,932.63 |
2,932.97 |
2,932.63 |
2,932.97 |
0.0K |
| 15:26 |
2,933.38 |
2,933.38 |
2,932.58 |
2,933.35 |
0.0K |
| 15:27 |
2,932.00 |
2,932.83 |
2,932.00 |
2,932.83 |
0.0K |
| 15:28 |
2,932.08 |
2,932.08 |
2,930.06 |
2,930.06 |
0.0K |
| 15:29 |
2,929.98 |
2,930.72 |
2,929.75 |
2,930.72 |
0.0K |
| 15:30 |
2,930.47 |
2,932.40 |
2,930.47 |
2,932.40 |
0.0K |
| 15:31 |
2,932.65 |
2,933.35 |
2,932.65 |
2,933.35 |
0.0K |
| 15:32 |
2,933.86 |
2,934.00 |
2,933.20 |
2,933.35 |
0.0K |
| 15:33 |
2,932.61 |
2,932.83 |
2,932.45 |
2,932.45 |
0.0K |
| 15:34 |
2,931.98 |
2,931.98 |
2,931.18 |
2,931.80 |
0.0K |
| 15:35 |
2,930.74 |
2,931.67 |
2,930.43 |
2,930.43 |
0.0K |
| 15:36 |
2,929.95 |
2,931.34 |
2,929.95 |
2,929.96 |
0.0K |
| 15:37 |
2,929.46 |
2,929.66 |
2,928.63 |
2,929.66 |
0.0K |
| 15:38 |
2,929.08 |
2,929.38 |
2,929.01 |
2,929.38 |
0.0K |
| 15:39 |
2,929.33 |
2,929.33 |
2,928.26 |
2,928.38 |
0.0K |
| 15:40 |
2,927.92 |
2,927.99 |
2,927.43 |
2,927.46 |
0.0K |
| 15:41 |
2,927.49 |
2,928.43 |
2,927.49 |
2,927.96 |
0.0K |
| 15:42 |
2,927.53 |
2,927.53 |
2,927.29 |
2,927.33 |
0.0K |
| 15:43 |
2,927.69 |
2,927.74 |
2,926.76 |
2,927.22 |
0.0K |
| 15:44 |
2,927.01 |
2,927.24 |
2,926.29 |
2,927.24 |
0.0K |
| 15:45 |
2,928.45 |
2,929.47 |
2,928.45 |
2,929.47 |
0.0K |
| 15:46 |
2,929.47 |
2,930.78 |
2,929.47 |
2,930.78 |
0.0K |
| 15:47 |
2,931.21 |
2,932.30 |
2,931.21 |
2,931.65 |
0.0K |
| 15:48 |
2,931.79 |
2,932.95 |
2,931.79 |
2,931.81 |
0.0K |
| 15:49 |
2,932.71 |
2,933.45 |
2,932.71 |
2,933.15 |
0.0K |
| 15:50 |
2,932.78 |
2,932.78 |
2,931.83 |
2,932.18 |
0.0K |
| 15:51 |
2,932.77 |
2,932.77 |
2,931.67 |
2,932.30 |
0.0K |
| 15:52 |
2,931.83 |
2,933.58 |
2,931.83 |
2,933.58 |
0.0K |
| 15:53 |
2,934.14 |
2,934.14 |
2,933.51 |
2,933.54 |
0.0K |
| 15:54 |
2,933.87 |
2,934.29 |
2,933.08 |
2,934.29 |
0.0K |
| 15:55 |
2,934.56 |
2,936.41 |
2,934.38 |
2,936.41 |
0.0K |
| 15:56 |
2,936.35 |
2,937.22 |
2,936.35 |
2,937.22 |
0.0K |
| 15:57 |
2,937.28 |
2,937.56 |
2,936.30 |
2,937.56 |
0.0K |
| 15:58 |
2,937.36 |
2,937.51 |
2,936.97 |
2,937.35 |
0.0K |
| 15:59 |
2,937.95 |
2,938.03 |
2,937.34 |
2,937.67 |
0.0K |
| 16:00 |
2,939.25 |
2,939.25 |
2,939.02 |
2,939.02 |
0.0K |
| 16:01 |
2,939.01 |
2,939.01 |
2,939.01 |
2,939.01 |
0.0K |
| 16:02 |
2,939.04 |
2,939.08 |
2,939.04 |
2,939.08 |
0.0K |
| 16:03 |
2,939.12 |
2,939.17 |
2,939.12 |
2,939.17 |
0.0K |
| 16:04 |
2,939.15 |
2,939.15 |
2,939.14 |
2,939.14 |
0.0K |
| 16:05 |
2,939.15 |
2,939.22 |
2,939.15 |
2,939.21 |
0.0K |
| 16:06 |
2,939.19 |
2,939.19 |
2,939.17 |
2,939.17 |
0.0K |
| 16:07 |
2,939.14 |
2,939.22 |
2,939.14 |
2,939.14 |
0.0K |
| 16:08 |
2,939.17 |
2,939.17 |
2,939.13 |
2,939.13 |
0.0K |
| 16:09 |
2,939.11 |
2,939.22 |
2,939.10 |
2,939.22 |
0.0K |
| 16:10 |
2,939.20 |
2,939.20 |
2,939.16 |
2,939.16 |
0.0K |
| 16:11 |
2,939.22 |
2,939.22 |
2,939.16 |
2,939.19 |
0.0K |
| 16:12 |
2,939.18 |
2,939.18 |
2,938.86 |
2,939.15 |
0.0K |
| 16:13 |
2,939.17 |
2,939.22 |
2,939.17 |
2,939.22 |
0.0K |
| 16:14 |
2,939.18 |
2,939.20 |
2,939.15 |
2,939.17 |
0.0K |
| 16:15 |
2,939.12 |
2,939.12 |
2,939.12 |
2,939.12 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|