| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,923.58 |
2,924.50 |
2,922.79 |
2,922.79 |
0.0K |
| 09:32 |
2,921.91 |
2,921.91 |
2,920.76 |
2,920.76 |
0.0K |
| 09:33 |
2,919.70 |
2,919.93 |
2,919.28 |
2,919.78 |
0.0K |
| 09:34 |
2,919.86 |
2,921.48 |
2,919.86 |
2,920.89 |
0.0K |
| 09:35 |
2,920.81 |
2,921.81 |
2,920.81 |
2,921.81 |
0.0K |
| 09:36 |
2,921.27 |
2,924.34 |
2,921.27 |
2,924.34 |
0.0K |
| 09:37 |
2,923.51 |
2,924.17 |
2,923.51 |
2,924.17 |
0.0K |
| 09:38 |
2,924.15 |
2,925.70 |
2,924.15 |
2,925.70 |
0.0K |
| 09:39 |
2,925.72 |
2,925.72 |
2,924.49 |
2,924.56 |
0.0K |
| 09:40 |
2,923.44 |
2,925.00 |
2,923.44 |
2,924.26 |
0.0K |
| 09:41 |
2,924.26 |
2,924.26 |
2,921.66 |
2,921.66 |
0.0K |
| 09:42 |
2,923.55 |
2,923.55 |
2,921.06 |
2,921.06 |
0.0K |
| 09:43 |
2,920.20 |
2,920.20 |
2,918.41 |
2,918.41 |
0.0K |
| 09:44 |
2,919.02 |
2,921.70 |
2,919.02 |
2,920.60 |
0.0K |
| 09:45 |
2,921.08 |
2,921.08 |
2,920.14 |
2,920.76 |
0.0K |
| 09:46 |
2,920.07 |
2,922.70 |
2,920.07 |
2,922.41 |
0.0K |
| 09:47 |
2,921.77 |
2,922.74 |
2,921.77 |
2,922.13 |
0.0K |
| 09:48 |
2,922.54 |
2,924.68 |
2,922.19 |
2,922.75 |
0.0K |
| 09:49 |
2,922.55 |
2,922.55 |
2,921.14 |
2,921.30 |
0.0K |
| 09:50 |
2,920.03 |
2,920.03 |
2,917.59 |
2,917.59 |
0.0K |
| 09:51 |
2,918.21 |
2,918.21 |
2,917.38 |
2,917.74 |
0.0K |
| 09:52 |
2,918.52 |
2,919.39 |
2,917.73 |
2,917.73 |
0.0K |
| 09:53 |
2,918.03 |
2,918.03 |
2,915.18 |
2,915.18 |
0.0K |
| 09:54 |
2,916.11 |
2,916.27 |
2,915.45 |
2,916.15 |
0.0K |
| 09:55 |
2,916.50 |
2,918.44 |
2,916.50 |
2,917.18 |
0.0K |
| 09:56 |
2,916.39 |
2,917.57 |
2,916.39 |
2,917.57 |
0.0K |
| 09:57 |
2,916.97 |
2,916.97 |
2,916.35 |
2,916.58 |
0.0K |
| 09:58 |
2,916.52 |
2,916.63 |
2,916.52 |
2,916.63 |
0.0K |
| 09:59 |
2,916.32 |
2,916.32 |
2,913.97 |
2,913.97 |
0.0K |
| 10:00 |
2,912.39 |
2,912.39 |
2,909.49 |
2,910.06 |
0.0K |
| 10:01 |
2,910.69 |
2,913.13 |
2,910.69 |
2,911.73 |
0.0K |
| 10:02 |
2,912.60 |
2,912.60 |
2,911.57 |
2,911.77 |
0.0K |
| 10:03 |
2,911.03 |
2,911.03 |
2,909.75 |
2,909.93 |
0.0K |
| 10:04 |
2,910.94 |
2,912.65 |
2,910.94 |
2,912.65 |
0.0K |
| 10:05 |
2,911.85 |
2,913.26 |
2,911.81 |
2,912.22 |
0.0K |
| 10:06 |
2,911.86 |
2,911.86 |
2,910.66 |
2,910.99 |
0.0K |
| 10:07 |
2,910.04 |
2,910.04 |
2,908.69 |
2,908.69 |
0.0K |
| 10:08 |
2,908.53 |
2,908.69 |
2,908.39 |
2,908.69 |
0.0K |
| 10:09 |
2,909.25 |
2,909.72 |
2,908.59 |
2,908.92 |
0.0K |
| 10:10 |
2,908.72 |
2,908.72 |
2,907.52 |
2,907.68 |
0.0K |
| 10:11 |
2,906.98 |
2,907.45 |
2,906.79 |
2,907.45 |
0.0K |
| 10:12 |
2,907.50 |
2,909.71 |
2,907.50 |
2,909.33 |
0.0K |
| 10:13 |
2,909.57 |
2,909.95 |
2,909.27 |
2,909.27 |
0.0K |
| 10:14 |
2,909.44 |
2,910.36 |
2,908.61 |
2,908.61 |
0.0K |
| 10:15 |
2,908.65 |
2,908.65 |
2,907.21 |
2,907.21 |
0.0K |
| 10:16 |
2,907.41 |
2,907.68 |
2,905.20 |
2,905.20 |
0.0K |
| 10:17 |
2,905.42 |
2,905.42 |
2,904.56 |
2,904.56 |
0.0K |
| 10:18 |
2,904.68 |
2,904.68 |
2,902.72 |
2,902.72 |
0.0K |
| 10:19 |
2,902.21 |
2,902.46 |
2,902.10 |
2,902.13 |
0.0K |
| 10:20 |
2,902.27 |
2,903.57 |
2,901.98 |
2,902.76 |
0.0K |
| 10:21 |
2,903.67 |
2,903.67 |
2,902.42 |
2,902.42 |
0.0K |
| 10:22 |
2,902.13 |
2,903.11 |
2,901.00 |
2,903.11 |
0.0K |
| 10:23 |
2,903.09 |
2,904.61 |
2,903.09 |
2,904.33 |
0.0K |
| 10:24 |
2,903.96 |
2,904.52 |
2,903.26 |
2,904.52 |
0.0K |
| 10:25 |
2,904.42 |
2,904.54 |
2,903.85 |
2,904.10 |
0.0K |
| 10:26 |
2,904.48 |
2,904.89 |
2,904.30 |
2,904.89 |
0.0K |
| 10:27 |
2,905.89 |
2,908.66 |
2,905.89 |
2,908.66 |
0.0K |
| 10:28 |
2,908.96 |
2,909.05 |
2,908.91 |
2,909.03 |
0.0K |
| 10:29 |
2,908.97 |
2,909.43 |
2,908.41 |
2,908.51 |
0.0K |
| 10:30 |
2,908.90 |
2,909.51 |
2,907.75 |
2,909.51 |
0.0K |
| 10:31 |
2,909.93 |
2,911.10 |
2,909.93 |
2,911.10 |
0.0K |
| 10:32 |
2,911.02 |
2,911.02 |
2,910.42 |
2,910.42 |
0.0K |
| 10:33 |
2,910.97 |
2,913.30 |
2,910.93 |
2,913.30 |
0.0K |
| 10:34 |
2,913.53 |
2,913.53 |
2,911.60 |
2,911.60 |
0.0K |
| 10:35 |
2,912.08 |
2,912.89 |
2,912.08 |
2,912.86 |
0.0K |
| 10:36 |
2,912.85 |
2,912.85 |
2,911.23 |
2,911.23 |
0.0K |
| 10:37 |
2,911.20 |
2,912.18 |
2,910.57 |
2,912.18 |
0.0K |
| 10:38 |
2,912.22 |
2,912.22 |
2,910.50 |
2,910.85 |
0.0K |
| 10:39 |
2,911.69 |
2,911.69 |
2,909.67 |
2,909.67 |
0.0K |
| 10:40 |
2,909.95 |
2,909.95 |
2,909.16 |
2,909.16 |
0.0K |
| 10:41 |
2,908.87 |
2,911.56 |
2,908.87 |
2,911.22 |
0.0K |
| 10:42 |
2,911.94 |
2,911.94 |
2,909.39 |
2,909.39 |
0.0K |
| 10:43 |
2,910.19 |
2,910.19 |
2,908.70 |
2,908.70 |
0.0K |
| 10:44 |
2,908.64 |
2,911.14 |
2,908.64 |
2,911.12 |
0.0K |
| 10:45 |
2,911.61 |
2,912.91 |
2,911.15 |
2,912.91 |
0.0K |
| 10:46 |
2,912.57 |
2,912.57 |
2,909.41 |
2,909.41 |
0.0K |
| 10:47 |
2,908.91 |
2,909.12 |
2,907.44 |
2,907.81 |
0.0K |
| 10:48 |
2,908.41 |
2,911.24 |
2,908.41 |
2,910.83 |
0.0K |
| 10:49 |
2,911.40 |
2,911.99 |
2,911.28 |
2,911.99 |
0.0K |
| 10:50 |
2,911.24 |
2,911.24 |
2,910.09 |
2,910.09 |
0.0K |
| 10:51 |
2,909.30 |
2,909.30 |
2,907.72 |
2,907.72 |
0.0K |
| 10:52 |
2,907.80 |
2,908.09 |
2,907.63 |
2,907.63 |
0.0K |
| 10:53 |
2,907.97 |
2,908.02 |
2,906.92 |
2,907.11 |
0.0K |
| 10:54 |
2,906.91 |
2,907.32 |
2,906.91 |
2,907.13 |
0.0K |
| 10:55 |
2,907.21 |
2,907.21 |
2,906.32 |
2,906.64 |
0.0K |
| 10:56 |
2,906.88 |
2,907.98 |
2,906.88 |
2,907.41 |
0.0K |
| 10:57 |
2,907.26 |
2,907.26 |
2,906.85 |
2,906.99 |
0.0K |
| 10:58 |
2,907.26 |
2,907.26 |
2,906.74 |
2,906.74 |
0.0K |
| 10:59 |
2,907.38 |
2,908.32 |
2,907.38 |
2,908.32 |
0.0K |
| 11:00 |
2,908.51 |
2,909.03 |
2,908.39 |
2,909.03 |
0.0K |
| 11:01 |
2,909.65 |
2,909.65 |
2,907.48 |
2,908.03 |
0.0K |
| 11:02 |
2,907.29 |
2,907.29 |
2,906.56 |
2,906.56 |
0.0K |
| 11:03 |
2,907.51 |
2,909.03 |
2,907.51 |
2,909.03 |
0.0K |
| 11:04 |
2,909.31 |
2,909.31 |
2,907.55 |
2,907.55 |
0.0K |
| 11:05 |
2,907.56 |
2,907.59 |
2,907.23 |
2,907.23 |
0.0K |
| 11:06 |
2,907.34 |
2,907.34 |
2,906.56 |
2,906.56 |
0.0K |
| 11:07 |
2,906.95 |
2,906.95 |
2,906.25 |
2,906.25 |
0.0K |
| 11:08 |
2,905.97 |
2,905.97 |
2,903.80 |
2,903.82 |
0.0K |
| 11:09 |
2,903.86 |
2,903.86 |
2,903.42 |
2,903.50 |
0.0K |
| 11:10 |
2,903.50 |
2,903.93 |
2,903.50 |
2,903.70 |
0.0K |
| 11:11 |
2,904.31 |
2,906.54 |
2,904.31 |
2,906.54 |
0.0K |
| 11:12 |
2,906.74 |
2,908.09 |
2,906.74 |
2,908.09 |
0.0K |
| 11:13 |
2,908.76 |
2,909.75 |
2,908.76 |
2,909.02 |
0.0K |
| 11:14 |
2,909.97 |
2,909.97 |
2,909.31 |
2,909.31 |
0.0K |
| 11:15 |
2,910.32 |
2,911.09 |
2,910.24 |
2,910.85 |
0.0K |
| 11:16 |
2,910.95 |
2,911.38 |
2,910.52 |
2,911.38 |
0.0K |
| 11:17 |
2,910.87 |
2,910.87 |
2,909.71 |
2,909.81 |
0.0K |
| 11:18 |
2,909.62 |
2,909.62 |
2,908.78 |
2,908.78 |
0.0K |
| 11:19 |
2,908.64 |
2,908.64 |
2,907.51 |
2,907.51 |
0.0K |
| 11:20 |
2,907.21 |
2,908.84 |
2,907.21 |
2,908.84 |
0.0K |
| 11:21 |
2,908.23 |
2,908.68 |
2,908.23 |
2,908.24 |
0.0K |
| 11:22 |
2,907.98 |
2,907.98 |
2,907.62 |
2,907.65 |
0.0K |
| 11:23 |
2,908.17 |
2,908.27 |
2,906.82 |
2,906.82 |
0.0K |
| 11:24 |
2,905.95 |
2,906.43 |
2,905.95 |
2,906.35 |
0.0K |
| 11:25 |
2,906.24 |
2,906.24 |
2,904.50 |
2,904.50 |
0.0K |
| 11:26 |
2,904.84 |
2,905.95 |
2,904.84 |
2,905.95 |
0.0K |
| 11:27 |
2,905.95 |
2,905.95 |
2,904.91 |
2,904.91 |
0.0K |
| 11:28 |
2,905.21 |
2,905.74 |
2,905.21 |
2,905.74 |
0.0K |
| 11:29 |
2,905.00 |
2,905.00 |
2,903.25 |
2,903.25 |
0.0K |
| 11:30 |
2,905.14 |
2,908.47 |
2,905.14 |
2,907.47 |
0.0K |
| 11:31 |
2,907.35 |
2,907.35 |
2,906.79 |
2,907.08 |
0.0K |
| 11:32 |
2,906.76 |
2,907.98 |
2,906.64 |
2,907.86 |
0.0K |
| 11:33 |
2,908.14 |
2,908.36 |
2,908.07 |
2,908.07 |
0.0K |
| 11:34 |
2,907.82 |
2,907.97 |
2,907.52 |
2,907.80 |
0.0K |
| 11:35 |
2,907.37 |
2,907.37 |
2,906.56 |
2,906.56 |
0.0K |
| 11:36 |
2,907.27 |
2,909.16 |
2,907.27 |
2,908.63 |
0.0K |
| 11:37 |
2,908.08 |
2,908.65 |
2,908.08 |
2,908.60 |
0.0K |
| 11:38 |
2,909.24 |
2,909.24 |
2,907.33 |
2,907.33 |
0.0K |
| 11:39 |
2,907.45 |
2,908.20 |
2,907.45 |
2,907.73 |
0.0K |
| 11:40 |
2,907.53 |
2,909.33 |
2,907.53 |
2,909.18 |
0.0K |
| 11:41 |
2,909.01 |
2,909.23 |
2,908.94 |
2,909.03 |
0.0K |
| 11:42 |
2,909.30 |
2,910.28 |
2,909.30 |
2,910.20 |
0.0K |
| 11:43 |
2,910.98 |
2,912.41 |
2,910.98 |
2,912.05 |
0.0K |
| 11:44 |
2,911.63 |
2,912.23 |
2,911.35 |
2,912.23 |
0.0K |
| 11:45 |
2,911.93 |
2,912.68 |
2,911.93 |
2,912.68 |
0.0K |
| 11:46 |
2,912.79 |
2,912.82 |
2,912.11 |
2,912.11 |
0.0K |
| 11:47 |
2,911.69 |
2,912.22 |
2,911.69 |
2,912.21 |
0.0K |
| 11:48 |
2,912.26 |
2,912.53 |
2,911.04 |
2,911.22 |
0.0K |
| 11:49 |
2,911.52 |
2,913.63 |
2,911.45 |
2,913.63 |
0.0K |
| 11:50 |
2,913.94 |
2,914.34 |
2,913.60 |
2,914.34 |
0.0K |
| 11:51 |
2,914.64 |
2,914.64 |
2,912.80 |
2,912.80 |
0.0K |
| 11:52 |
2,913.00 |
2,913.00 |
2,912.46 |
2,912.71 |
0.0K |
| 11:53 |
2,913.41 |
2,915.13 |
2,913.41 |
2,915.13 |
0.0K |
| 11:54 |
2,915.82 |
2,915.82 |
2,915.23 |
2,915.23 |
0.0K |
| 11:55 |
2,914.97 |
2,915.66 |
2,914.65 |
2,915.66 |
0.0K |
| 11:56 |
2,915.78 |
2,916.07 |
2,915.78 |
2,916.07 |
0.0K |
| 11:57 |
2,916.50 |
2,916.60 |
2,916.28 |
2,916.28 |
0.0K |
| 11:58 |
2,916.53 |
2,916.83 |
2,916.40 |
2,916.83 |
0.0K |
| 11:59 |
2,917.01 |
2,917.01 |
2,915.27 |
2,915.40 |
0.0K |
| 12:00 |
2,915.24 |
2,915.51 |
2,915.01 |
2,915.01 |
0.0K |
| 12:01 |
2,914.97 |
2,914.97 |
2,914.10 |
2,914.40 |
0.0K |
| 12:02 |
2,914.44 |
2,915.42 |
2,914.44 |
2,915.42 |
0.0K |
| 12:03 |
2,915.45 |
2,915.45 |
2,915.27 |
2,915.27 |
0.0K |
| 12:04 |
2,915.29 |
2,916.90 |
2,915.29 |
2,916.90 |
0.0K |
| 12:05 |
2,916.66 |
2,916.66 |
2,915.78 |
2,915.78 |
0.0K |
| 12:06 |
2,916.23 |
2,916.23 |
2,915.38 |
2,915.40 |
0.0K |
| 12:07 |
2,915.22 |
2,915.22 |
2,914.22 |
2,914.22 |
0.0K |
| 12:08 |
2,913.79 |
2,913.87 |
2,913.59 |
2,913.87 |
0.0K |
| 12:09 |
2,914.55 |
2,914.92 |
2,914.43 |
2,914.43 |
0.0K |
| 12:10 |
2,914.37 |
2,916.04 |
2,914.37 |
2,916.04 |
0.0K |
| 12:11 |
2,916.53 |
2,916.75 |
2,916.53 |
2,916.62 |
0.0K |
| 12:12 |
2,917.07 |
2,917.07 |
2,916.53 |
2,916.63 |
0.0K |
| 12:13 |
2,916.53 |
2,916.53 |
2,915.64 |
2,915.65 |
0.0K |
| 12:14 |
2,915.31 |
2,915.76 |
2,915.31 |
2,915.74 |
0.0K |
| 12:15 |
2,915.85 |
2,916.72 |
2,915.46 |
2,916.72 |
0.0K |
| 12:16 |
2,916.97 |
2,917.30 |
2,916.97 |
2,917.30 |
0.0K |
| 12:17 |
2,917.25 |
2,917.80 |
2,916.66 |
2,916.66 |
0.0K |
| 12:18 |
2,916.84 |
2,917.37 |
2,916.84 |
2,917.32 |
0.0K |
| 12:19 |
2,917.24 |
2,917.42 |
2,917.03 |
2,917.03 |
0.0K |
| 12:20 |
2,917.55 |
2,917.98 |
2,917.45 |
2,917.92 |
0.0K |
| 12:21 |
2,917.49 |
2,919.38 |
2,917.49 |
2,919.38 |
0.0K |
| 12:22 |
2,919.86 |
2,920.56 |
2,919.76 |
2,919.76 |
0.0K |
| 12:23 |
2,919.56 |
2,920.09 |
2,919.46 |
2,920.09 |
0.0K |
| 12:24 |
2,919.51 |
2,919.51 |
2,918.58 |
2,918.87 |
0.0K |
| 12:25 |
2,919.19 |
2,919.79 |
2,919.19 |
2,919.79 |
0.0K |
| 12:26 |
2,920.26 |
2,921.45 |
2,920.26 |
2,921.45 |
0.0K |
| 12:27 |
2,921.42 |
2,922.38 |
2,921.42 |
2,921.91 |
0.0K |
| 12:28 |
2,922.49 |
2,923.15 |
2,922.49 |
2,923.15 |
0.0K |
| 12:29 |
2,922.75 |
2,922.75 |
2,921.51 |
2,921.51 |
0.0K |
| 12:30 |
2,921.62 |
2,921.62 |
2,920.53 |
2,920.53 |
0.0K |
| 12:31 |
2,920.11 |
2,920.11 |
2,918.10 |
2,918.70 |
0.0K |
| 12:32 |
2,919.24 |
2,919.95 |
2,918.44 |
2,919.95 |
0.0K |
| 12:33 |
2,919.52 |
2,919.52 |
2,918.22 |
2,918.91 |
0.0K |
| 12:34 |
2,919.42 |
2,919.86 |
2,919.42 |
2,919.86 |
0.0K |
| 12:35 |
2,919.92 |
2,920.54 |
2,919.92 |
2,920.35 |
0.0K |
| 12:36 |
2,920.28 |
2,921.65 |
2,920.28 |
2,921.65 |
0.0K |
| 12:37 |
2,921.61 |
2,921.98 |
2,920.69 |
2,920.69 |
0.0K |
| 12:38 |
2,920.92 |
2,921.85 |
2,920.92 |
2,921.55 |
0.0K |
| 12:39 |
2,921.24 |
2,921.24 |
2,920.89 |
2,920.89 |
0.0K |
| 12:40 |
2,921.24 |
2,921.69 |
2,921.10 |
2,921.69 |
0.0K |
| 12:41 |
2,919.98 |
2,920.14 |
2,919.37 |
2,919.37 |
0.0K |
| 12:42 |
2,919.30 |
2,919.66 |
2,918.34 |
2,918.34 |
0.0K |
| 12:43 |
2,918.36 |
2,919.44 |
2,918.36 |
2,919.44 |
0.0K |
| 12:44 |
2,919.84 |
2,919.84 |
2,919.39 |
2,919.73 |
0.0K |
| 12:45 |
2,919.72 |
2,921.23 |
2,919.72 |
2,921.23 |
0.0K |
| 12:46 |
2,921.71 |
2,922.09 |
2,921.54 |
2,922.09 |
0.0K |
| 12:47 |
2,921.86 |
2,921.86 |
2,921.10 |
2,921.27 |
0.0K |
| 12:48 |
2,921.29 |
2,922.12 |
2,921.29 |
2,921.86 |
0.0K |
| 12:49 |
2,920.91 |
2,920.91 |
2,919.94 |
2,919.96 |
0.0K |
| 12:50 |
2,920.13 |
2,920.13 |
2,918.64 |
2,918.64 |
0.0K |
| 12:51 |
2,918.13 |
2,918.48 |
2,918.13 |
2,918.22 |
0.0K |
| 12:52 |
2,918.12 |
2,918.12 |
2,915.58 |
2,915.58 |
0.0K |
| 12:53 |
2,915.79 |
2,916.79 |
2,915.79 |
2,916.79 |
0.0K |
| 12:54 |
2,917.91 |
2,918.63 |
2,917.91 |
2,918.48 |
0.0K |
| 12:55 |
2,918.52 |
2,918.52 |
2,918.22 |
2,918.29 |
0.0K |
| 12:56 |
2,918.19 |
2,918.26 |
2,917.45 |
2,917.45 |
0.0K |
| 12:57 |
2,917.17 |
2,917.19 |
2,916.99 |
2,917.19 |
0.0K |
| 12:58 |
2,917.27 |
2,917.27 |
2,916.53 |
2,916.53 |
0.0K |
| 12:59 |
2,916.54 |
2,916.75 |
2,916.24 |
2,916.68 |
0.0K |
| 13:00 |
2,917.09 |
2,917.74 |
2,916.93 |
2,917.74 |
0.0K |
| 13:01 |
2,917.68 |
2,917.68 |
2,915.95 |
2,915.95 |
0.0K |
| 13:02 |
2,916.68 |
2,916.68 |
2,916.30 |
2,916.30 |
0.0K |
| 13:03 |
2,916.37 |
2,917.98 |
2,916.37 |
2,917.98 |
0.0K |
| 13:04 |
2,918.59 |
2,918.64 |
2,918.55 |
2,918.58 |
0.0K |
| 13:05 |
2,918.10 |
2,919.38 |
2,918.10 |
2,919.31 |
0.0K |
| 13:06 |
2,918.83 |
2,919.41 |
2,918.78 |
2,918.78 |
0.0K |
| 13:07 |
2,918.54 |
2,919.10 |
2,918.54 |
2,918.64 |
0.0K |
| 13:08 |
2,918.82 |
2,922.18 |
2,918.82 |
2,922.18 |
0.0K |
| 13:09 |
2,922.46 |
2,923.12 |
2,922.46 |
2,922.97 |
0.0K |
| 13:10 |
2,923.70 |
2,925.49 |
2,923.70 |
2,925.49 |
0.0K |
| 13:11 |
2,925.39 |
2,926.10 |
2,925.39 |
2,925.52 |
0.0K |
| 13:12 |
2,925.66 |
2,926.82 |
2,925.66 |
2,926.82 |
0.0K |
| 13:13 |
2,926.83 |
2,927.90 |
2,926.83 |
2,927.22 |
0.0K |
| 13:14 |
2,927.11 |
2,927.61 |
2,927.11 |
2,927.54 |
0.0K |
| 13:15 |
2,927.51 |
2,927.51 |
2,925.84 |
2,925.84 |
0.0K |
| 13:16 |
2,926.25 |
2,926.45 |
2,924.74 |
2,924.74 |
0.0K |
| 13:17 |
2,924.27 |
2,924.27 |
2,923.25 |
2,923.80 |
0.0K |
| 13:18 |
2,923.58 |
2,923.58 |
2,922.46 |
2,922.84 |
0.0K |
| 13:19 |
2,923.09 |
2,924.90 |
2,923.09 |
2,924.48 |
0.0K |
| 13:20 |
2,923.74 |
2,924.31 |
2,923.70 |
2,923.70 |
0.0K |
| 13:21 |
2,923.33 |
2,923.79 |
2,923.11 |
2,923.16 |
0.0K |
| 13:22 |
2,923.52 |
2,923.58 |
2,922.61 |
2,922.61 |
0.0K |
| 13:23 |
2,922.05 |
2,922.09 |
2,920.85 |
2,921.03 |
0.0K |
| 13:24 |
2,921.30 |
2,921.36 |
2,921.15 |
2,921.19 |
0.0K |
| 13:25 |
2,921.56 |
2,921.56 |
2,920.82 |
2,920.96 |
0.0K |
| 13:26 |
2,921.24 |
2,921.54 |
2,920.84 |
2,920.84 |
0.0K |
| 13:27 |
2,921.14 |
2,921.14 |
2,920.73 |
2,920.73 |
0.0K |
| 13:28 |
2,920.24 |
2,920.24 |
2,919.70 |
2,920.18 |
0.0K |
| 13:29 |
2,920.26 |
2,920.26 |
2,919.88 |
2,920.24 |
0.0K |
| 13:30 |
2,920.31 |
2,920.31 |
2,919.53 |
2,919.53 |
0.0K |
| 13:31 |
2,918.97 |
2,919.59 |
2,918.97 |
2,919.59 |
0.0K |
| 13:32 |
2,919.71 |
2,920.97 |
2,919.71 |
2,920.97 |
0.0K |
| 13:33 |
2,921.05 |
2,921.55 |
2,921.05 |
2,921.55 |
0.0K |
| 13:34 |
2,921.67 |
2,922.26 |
2,921.67 |
2,922.14 |
0.0K |
| 13:35 |
2,922.45 |
2,922.72 |
2,922.45 |
2,922.58 |
0.0K |
| 13:36 |
2,922.00 |
2,922.68 |
2,922.00 |
2,922.68 |
0.0K |
| 13:37 |
2,922.77 |
2,922.77 |
2,921.44 |
2,922.19 |
0.0K |
| 13:38 |
2,922.58 |
2,923.11 |
2,922.53 |
2,922.53 |
0.0K |
| 13:39 |
2,922.92 |
2,923.50 |
2,922.92 |
2,923.37 |
0.0K |
| 13:40 |
2,923.71 |
2,924.41 |
2,923.71 |
2,924.41 |
0.0K |
| 13:41 |
2,924.39 |
2,924.39 |
2,923.97 |
2,924.11 |
0.0K |
| 13:42 |
2,924.93 |
2,926.27 |
2,924.93 |
2,926.27 |
0.0K |
| 13:43 |
2,925.81 |
2,925.83 |
2,925.35 |
2,925.35 |
0.0K |
| 13:44 |
2,925.37 |
2,925.37 |
2,924.09 |
2,924.89 |
0.0K |
| 13:45 |
2,925.05 |
2,925.21 |
2,924.62 |
2,924.62 |
0.0K |
| 13:46 |
2,925.07 |
2,925.34 |
2,925.07 |
2,925.34 |
0.0K |
| 13:47 |
2,924.91 |
2,926.36 |
2,924.91 |
2,926.36 |
0.0K |
| 13:48 |
2,926.73 |
2,926.73 |
2,925.94 |
2,925.94 |
0.0K |
| 13:49 |
2,926.20 |
2,926.20 |
2,925.76 |
2,925.90 |
0.0K |
| 13:50 |
2,925.24 |
2,925.24 |
2,924.72 |
2,924.96 |
0.0K |
| 13:51 |
2,924.80 |
2,925.48 |
2,924.80 |
2,925.48 |
0.0K |
| 13:52 |
2,925.66 |
2,926.82 |
2,925.66 |
2,926.82 |
0.0K |
| 13:53 |
2,926.78 |
2,927.11 |
2,926.55 |
2,927.11 |
0.0K |
| 13:54 |
2,927.21 |
2,927.39 |
2,926.90 |
2,927.39 |
0.0K |
| 13:55 |
2,927.25 |
2,927.96 |
2,927.25 |
2,927.96 |
0.0K |
| 13:56 |
2,927.99 |
2,928.77 |
2,927.99 |
2,928.77 |
0.0K |
| 13:57 |
2,929.14 |
2,929.59 |
2,929.14 |
2,929.59 |
0.0K |
| 13:58 |
2,929.49 |
2,930.51 |
2,929.49 |
2,930.51 |
0.0K |
| 13:59 |
2,930.18 |
2,930.18 |
2,929.00 |
2,929.00 |
0.0K |
| 14:00 |
2,928.98 |
2,929.42 |
2,928.98 |
2,929.42 |
0.0K |
| 14:01 |
2,929.56 |
2,929.56 |
2,929.27 |
2,929.43 |
0.0K |
| 14:02 |
2,930.36 |
2,932.88 |
2,930.36 |
2,932.88 |
0.0K |
| 14:03 |
2,932.38 |
2,933.43 |
2,932.38 |
2,933.43 |
0.0K |
| 14:04 |
2,933.26 |
2,933.26 |
2,932.62 |
2,932.62 |
0.0K |
| 14:05 |
2,932.87 |
2,933.35 |
2,932.47 |
2,933.24 |
0.0K |
| 14:06 |
2,932.98 |
2,933.63 |
2,932.98 |
2,933.63 |
0.0K |
| 14:07 |
2,934.01 |
2,934.83 |
2,933.96 |
2,934.83 |
0.0K |
| 14:08 |
2,935.16 |
2,935.70 |
2,935.16 |
2,935.31 |
0.0K |
| 14:09 |
2,935.45 |
2,935.45 |
2,934.69 |
2,934.69 |
0.0K |
| 14:10 |
2,934.61 |
2,934.85 |
2,933.75 |
2,933.75 |
0.0K |
| 14:11 |
2,933.35 |
2,933.35 |
2,932.26 |
2,932.48 |
0.0K |
| 14:12 |
2,933.14 |
2,933.53 |
2,933.13 |
2,933.13 |
0.0K |
| 14:13 |
2,933.25 |
2,933.45 |
2,932.70 |
2,932.70 |
0.0K |
| 14:14 |
2,932.74 |
2,933.09 |
2,932.74 |
2,933.04 |
0.0K |
| 14:15 |
2,933.10 |
2,933.10 |
2,932.62 |
2,932.62 |
0.0K |
| 14:16 |
2,932.64 |
2,933.54 |
2,932.64 |
2,933.54 |
0.0K |
| 14:17 |
2,933.66 |
2,933.94 |
2,933.66 |
2,933.74 |
0.0K |
| 14:18 |
2,933.46 |
2,934.21 |
2,933.46 |
2,934.11 |
0.0K |
| 14:19 |
2,933.55 |
2,933.87 |
2,933.52 |
2,933.59 |
0.0K |
| 14:20 |
2,933.73 |
2,933.92 |
2,933.29 |
2,933.92 |
0.0K |
| 14:21 |
2,934.34 |
2,934.93 |
2,933.94 |
2,934.93 |
0.0K |
| 14:22 |
2,935.05 |
2,935.25 |
2,934.79 |
2,935.25 |
0.0K |
| 14:23 |
2,935.41 |
2,936.65 |
2,935.41 |
2,936.65 |
0.0K |
| 14:24 |
2,937.46 |
2,937.46 |
2,936.24 |
2,936.24 |
0.0K |
| 14:25 |
2,936.47 |
2,937.45 |
2,936.47 |
2,937.27 |
0.0K |
| 14:26 |
2,937.35 |
2,937.35 |
2,935.02 |
2,935.02 |
0.0K |
| 14:27 |
2,934.36 |
2,934.63 |
2,934.36 |
2,934.41 |
0.0K |
| 14:28 |
2,933.65 |
2,934.71 |
2,933.65 |
2,934.71 |
0.0K |
| 14:29 |
2,934.81 |
2,934.81 |
2,933.06 |
2,933.14 |
0.0K |
| 14:30 |
2,933.05 |
2,933.21 |
2,932.72 |
2,932.72 |
0.0K |
| 14:31 |
2,933.13 |
2,933.13 |
2,931.92 |
2,932.59 |
0.0K |
| 14:32 |
2,931.77 |
2,932.28 |
2,931.77 |
2,932.28 |
0.0K |
| 14:33 |
2,932.62 |
2,932.62 |
2,931.28 |
2,931.28 |
0.0K |
| 14:34 |
2,931.50 |
2,932.44 |
2,931.50 |
2,932.44 |
0.0K |
| 14:35 |
2,932.13 |
2,932.24 |
2,931.89 |
2,932.24 |
0.0K |
| 14:36 |
2,932.24 |
2,933.61 |
2,932.24 |
2,933.61 |
0.0K |
| 14:37 |
2,933.00 |
2,934.24 |
2,933.00 |
2,933.54 |
0.0K |
| 14:38 |
2,934.50 |
2,934.54 |
2,934.25 |
2,934.25 |
0.0K |
| 14:39 |
2,933.99 |
2,934.29 |
2,933.99 |
2,934.16 |
0.0K |
| 14:40 |
2,934.45 |
2,935.49 |
2,934.45 |
2,935.49 |
0.0K |
| 14:41 |
2,935.03 |
2,935.03 |
2,933.80 |
2,933.80 |
0.0K |
| 14:42 |
2,934.01 |
2,934.27 |
2,934.01 |
2,934.27 |
0.0K |
| 14:43 |
2,934.29 |
2,934.86 |
2,934.29 |
2,934.86 |
0.0K |
| 14:44 |
2,935.17 |
2,935.58 |
2,935.14 |
2,935.44 |
0.0K |
| 14:45 |
2,935.34 |
2,935.34 |
2,935.21 |
2,935.21 |
0.0K |
| 14:46 |
2,935.36 |
2,937.38 |
2,935.36 |
2,937.38 |
0.0K |
| 14:47 |
2,937.07 |
2,937.07 |
2,936.33 |
2,936.33 |
0.0K |
| 14:48 |
2,935.45 |
2,936.18 |
2,935.45 |
2,936.18 |
0.0K |
| 14:49 |
2,936.24 |
2,936.24 |
2,934.87 |
2,935.27 |
0.0K |
| 14:50 |
2,935.20 |
2,935.73 |
2,935.20 |
2,935.73 |
0.0K |
| 14:51 |
2,936.01 |
2,936.40 |
2,935.96 |
2,936.40 |
0.0K |
| 14:52 |
2,936.87 |
2,936.87 |
2,936.58 |
2,936.85 |
0.0K |
| 14:53 |
2,937.15 |
2,937.15 |
2,936.45 |
2,936.45 |
0.0K |
| 14:54 |
2,936.77 |
2,936.77 |
2,936.04 |
2,936.04 |
0.0K |
| 14:55 |
2,935.86 |
2,936.93 |
2,935.86 |
2,936.93 |
0.0K |
| 14:56 |
2,937.07 |
2,937.35 |
2,936.99 |
2,936.99 |
0.0K |
| 14:57 |
2,936.96 |
2,936.96 |
2,936.78 |
2,936.78 |
0.0K |
| 14:58 |
2,936.79 |
2,937.23 |
2,936.78 |
2,937.23 |
0.0K |
| 14:59 |
2,937.77 |
2,938.26 |
2,937.77 |
2,938.15 |
0.0K |
| 15:00 |
2,937.92 |
2,938.46 |
2,937.92 |
2,938.22 |
0.0K |
| 15:01 |
2,938.27 |
2,939.17 |
2,938.25 |
2,939.17 |
0.0K |
| 15:02 |
2,939.85 |
2,939.85 |
2,939.26 |
2,939.37 |
0.0K |
| 15:03 |
2,938.87 |
2,938.87 |
2,937.00 |
2,937.00 |
0.0K |
| 15:04 |
2,936.96 |
2,936.96 |
2,936.07 |
2,936.75 |
0.0K |
| 15:05 |
2,936.67 |
2,936.67 |
2,936.25 |
2,936.60 |
0.0K |
| 15:06 |
2,936.85 |
2,937.00 |
2,936.19 |
2,937.00 |
0.0K |
| 15:07 |
2,937.77 |
2,938.35 |
2,937.77 |
2,938.35 |
0.0K |
| 15:08 |
2,938.38 |
2,939.05 |
2,938.14 |
2,939.05 |
0.0K |
| 15:09 |
2,939.11 |
2,939.11 |
2,938.48 |
2,938.48 |
0.0K |
| 15:10 |
2,938.35 |
2,939.04 |
2,938.35 |
2,939.04 |
0.0K |
| 15:11 |
2,939.55 |
2,940.16 |
2,938.87 |
2,938.87 |
0.0K |
| 15:12 |
2,939.14 |
2,939.30 |
2,938.62 |
2,939.30 |
0.0K |
| 15:13 |
2,939.42 |
2,940.66 |
2,939.42 |
2,940.66 |
0.0K |
| 15:14 |
2,939.86 |
2,939.94 |
2,939.14 |
2,939.17 |
0.0K |
| 15:15 |
2,939.70 |
2,940.28 |
2,939.70 |
2,939.78 |
0.0K |
| 15:16 |
2,939.44 |
2,939.44 |
2,938.90 |
2,939.01 |
0.0K |
| 15:17 |
2,938.75 |
2,940.48 |
2,938.75 |
2,940.48 |
0.0K |
| 15:18 |
2,941.02 |
2,941.02 |
2,940.43 |
2,940.43 |
0.0K |
| 15:19 |
2,940.55 |
2,941.27 |
2,940.55 |
2,941.27 |
0.0K |
| 15:20 |
2,941.09 |
2,941.25 |
2,940.99 |
2,941.25 |
0.0K |
| 15:21 |
2,941.29 |
2,942.71 |
2,941.29 |
2,942.71 |
0.0K |
| 15:22 |
2,943.17 |
2,943.55 |
2,942.88 |
2,943.45 |
0.0K |
| 15:23 |
2,943.59 |
2,944.17 |
2,943.59 |
2,943.70 |
0.0K |
| 15:24 |
2,944.18 |
2,945.17 |
2,944.18 |
2,945.17 |
0.0K |
| 15:25 |
2,945.22 |
2,945.22 |
2,943.88 |
2,943.88 |
0.0K |
| 15:26 |
2,943.94 |
2,943.98 |
2,943.53 |
2,943.98 |
0.0K |
| 15:27 |
2,943.96 |
2,944.05 |
2,943.82 |
2,944.05 |
0.0K |
| 15:28 |
2,943.75 |
2,943.75 |
2,942.76 |
2,942.76 |
0.0K |
| 15:29 |
2,942.21 |
2,942.21 |
2,941.21 |
2,941.21 |
0.0K |
| 15:30 |
2,941.16 |
2,941.16 |
2,939.23 |
2,939.23 |
0.0K |
| 15:31 |
2,938.00 |
2,938.00 |
2,936.05 |
2,936.05 |
0.0K |
| 15:32 |
2,935.58 |
2,935.58 |
2,933.33 |
2,933.99 |
0.0K |
| 15:33 |
2,933.53 |
2,933.53 |
2,931.82 |
2,931.82 |
0.0K |
| 15:34 |
2,930.87 |
2,931.56 |
2,930.59 |
2,931.56 |
0.0K |
| 15:35 |
2,931.82 |
2,932.76 |
2,931.36 |
2,932.76 |
0.0K |
| 15:36 |
2,933.09 |
2,933.09 |
2,932.28 |
2,932.54 |
0.0K |
| 15:37 |
2,931.97 |
2,931.97 |
2,931.21 |
2,931.33 |
0.0K |
| 15:38 |
2,930.86 |
2,930.86 |
2,929.80 |
2,930.42 |
0.0K |
| 15:39 |
2,929.58 |
2,930.20 |
2,929.11 |
2,929.11 |
0.0K |
| 15:40 |
2,929.33 |
2,929.33 |
2,927.74 |
2,927.74 |
0.0K |
| 15:41 |
2,926.99 |
2,927.05 |
2,925.83 |
2,925.83 |
0.0K |
| 15:42 |
2,925.93 |
2,926.87 |
2,925.63 |
2,926.71 |
0.0K |
| 15:43 |
2,926.82 |
2,929.20 |
2,926.82 |
2,928.44 |
0.0K |
| 15:44 |
2,928.43 |
2,928.82 |
2,927.68 |
2,928.82 |
0.0K |
| 15:45 |
2,928.87 |
2,930.50 |
2,928.87 |
2,929.51 |
0.0K |
| 15:46 |
2,928.30 |
2,928.30 |
2,927.11 |
2,927.11 |
0.0K |
| 15:47 |
2,927.34 |
2,927.34 |
2,926.30 |
2,926.30 |
0.0K |
| 15:48 |
2,925.73 |
2,925.73 |
2,924.64 |
2,924.64 |
0.0K |
| 15:49 |
2,925.08 |
2,925.08 |
2,923.69 |
2,923.69 |
0.0K |
| 15:50 |
2,923.34 |
2,923.34 |
2,918.10 |
2,918.10 |
0.0K |
| 15:51 |
2,916.67 |
2,916.67 |
2,914.73 |
2,914.73 |
0.0K |
| 15:52 |
2,914.35 |
2,914.35 |
2,912.28 |
2,912.28 |
0.0K |
| 15:53 |
2,911.36 |
2,914.68 |
2,911.36 |
2,914.68 |
0.0K |
| 15:54 |
2,915.23 |
2,916.84 |
2,915.23 |
2,916.63 |
0.0K |
| 15:55 |
2,917.22 |
2,918.66 |
2,917.22 |
2,918.66 |
0.0K |
| 15:56 |
2,918.44 |
2,918.55 |
2,917.62 |
2,918.55 |
0.0K |
| 15:57 |
2,918.23 |
2,918.98 |
2,917.92 |
2,918.98 |
0.0K |
| 15:58 |
2,918.97 |
2,918.97 |
2,916.91 |
2,916.91 |
0.0K |
| 15:59 |
2,917.76 |
2,917.85 |
2,916.44 |
2,917.85 |
0.0K |
| 16:00 |
2,917.59 |
2,918.14 |
2,917.59 |
2,918.14 |
0.0K |
| 16:01 |
2,918.14 |
2,918.14 |
2,917.70 |
2,917.70 |
0.0K |
| 16:02 |
2,917.76 |
2,917.76 |
2,917.68 |
2,917.68 |
0.0K |
| 16:03 |
2,917.68 |
2,917.69 |
2,917.67 |
2,917.69 |
0.0K |
| 16:04 |
2,917.77 |
2,917.82 |
2,917.77 |
2,917.78 |
0.0K |
| 16:05 |
2,917.78 |
2,917.78 |
2,917.70 |
2,917.71 |
0.0K |
| 16:06 |
2,917.70 |
2,917.74 |
2,917.70 |
2,917.73 |
0.0K |
| 16:07 |
2,917.77 |
2,917.82 |
2,917.76 |
2,917.81 |
0.0K |
| 16:08 |
2,917.89 |
2,917.89 |
2,917.84 |
2,917.84 |
0.0K |
| 16:09 |
2,917.84 |
2,917.93 |
2,917.76 |
2,917.88 |
0.0K |
| 16:10 |
2,917.94 |
2,917.94 |
2,917.80 |
2,917.88 |
0.0K |
| 16:11 |
2,918.03 |
2,918.03 |
2,917.94 |
2,917.99 |
0.0K |
| 16:12 |
2,917.98 |
2,918.19 |
2,917.98 |
2,918.10 |
0.0K |
| 16:13 |
2,918.09 |
2,918.09 |
2,918.02 |
2,918.08 |
0.0K |
| 16:14 |
2,918.10 |
2,918.10 |
2,917.92 |
2,918.10 |
0.0K |
| 16:15 |
2,918.06 |
2,918.06 |
2,918.06 |
2,918.06 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|