| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,914.38 |
2,914.52 |
2,913.15 |
2,913.15 |
0.0K |
| 09:32 |
2,912.71 |
2,913.30 |
2,911.53 |
2,911.53 |
0.0K |
| 09:33 |
2,911.69 |
2,911.89 |
2,911.69 |
2,911.89 |
0.0K |
| 09:34 |
2,911.75 |
2,912.84 |
2,911.62 |
2,912.58 |
0.0K |
| 09:35 |
2,912.53 |
2,912.53 |
2,911.03 |
2,911.08 |
0.0K |
| 09:36 |
2,910.63 |
2,910.63 |
2,909.04 |
2,909.46 |
0.0K |
| 09:37 |
2,910.11 |
2,910.70 |
2,909.88 |
2,910.49 |
0.0K |
| 09:38 |
2,910.66 |
2,911.56 |
2,910.66 |
2,911.56 |
0.0K |
| 09:39 |
2,911.77 |
2,912.48 |
2,911.77 |
2,912.23 |
0.0K |
| 09:40 |
2,911.36 |
2,912.02 |
2,911.23 |
2,912.02 |
0.0K |
| 09:41 |
2,911.81 |
2,911.81 |
2,909.39 |
2,909.59 |
0.0K |
| 09:42 |
2,909.18 |
2,910.49 |
2,909.18 |
2,910.02 |
0.0K |
| 09:43 |
2,910.75 |
2,910.75 |
2,909.60 |
2,909.60 |
0.0K |
| 09:44 |
2,908.57 |
2,908.57 |
2,907.48 |
2,907.82 |
0.0K |
| 09:45 |
2,908.22 |
2,909.68 |
2,908.22 |
2,909.68 |
0.0K |
| 09:46 |
2,909.38 |
2,909.41 |
2,908.52 |
2,909.41 |
0.0K |
| 09:47 |
2,909.27 |
2,909.90 |
2,909.18 |
2,909.90 |
0.0K |
| 09:48 |
2,909.95 |
2,910.79 |
2,909.38 |
2,909.38 |
0.0K |
| 09:49 |
2,909.68 |
2,910.88 |
2,909.68 |
2,910.88 |
0.0K |
| 09:50 |
2,910.98 |
2,913.30 |
2,910.98 |
2,913.30 |
0.0K |
| 09:51 |
2,913.83 |
2,915.03 |
2,913.83 |
2,914.64 |
0.0K |
| 09:52 |
2,913.85 |
2,914.41 |
2,913.85 |
2,914.41 |
0.0K |
| 09:53 |
2,914.03 |
2,914.37 |
2,913.24 |
2,913.24 |
0.0K |
| 09:54 |
2,912.53 |
2,912.53 |
2,912.00 |
2,912.32 |
0.0K |
| 09:55 |
2,912.16 |
2,912.67 |
2,911.81 |
2,912.09 |
0.0K |
| 09:56 |
2,911.88 |
2,911.88 |
2,911.22 |
2,911.22 |
0.0K |
| 09:57 |
2,910.13 |
2,910.54 |
2,909.75 |
2,910.54 |
0.0K |
| 09:58 |
2,910.47 |
2,910.90 |
2,910.21 |
2,910.21 |
0.0K |
| 09:59 |
2,910.22 |
2,911.07 |
2,910.22 |
2,910.70 |
0.0K |
| 10:00 |
2,910.58 |
2,911.76 |
2,909.42 |
2,911.76 |
0.0K |
| 10:01 |
2,913.35 |
2,913.87 |
2,912.44 |
2,912.44 |
0.0K |
| 10:02 |
2,912.46 |
2,912.70 |
2,912.24 |
2,912.44 |
0.0K |
| 10:03 |
2,912.72 |
2,915.23 |
2,912.72 |
2,915.23 |
0.0K |
| 10:04 |
2,915.53 |
2,917.07 |
2,915.53 |
2,916.14 |
0.0K |
| 10:05 |
2,916.52 |
2,918.34 |
2,916.52 |
2,918.11 |
0.0K |
| 10:06 |
2,918.02 |
2,918.33 |
2,918.02 |
2,918.26 |
0.0K |
| 10:07 |
2,918.80 |
2,920.14 |
2,918.67 |
2,920.14 |
0.0K |
| 10:08 |
2,920.11 |
2,920.86 |
2,920.11 |
2,920.86 |
0.0K |
| 10:09 |
2,920.57 |
2,920.57 |
2,919.60 |
2,919.60 |
0.0K |
| 10:10 |
2,920.21 |
2,920.21 |
2,918.99 |
2,919.08 |
0.0K |
| 10:11 |
2,919.30 |
2,920.28 |
2,919.30 |
2,920.28 |
0.0K |
| 10:12 |
2,920.34 |
2,920.52 |
2,919.50 |
2,919.92 |
0.0K |
| 10:13 |
2,919.88 |
2,920.63 |
2,919.88 |
2,920.22 |
0.0K |
| 10:14 |
2,920.29 |
2,920.35 |
2,920.16 |
2,920.16 |
0.0K |
| 10:15 |
2,920.18 |
2,920.93 |
2,920.13 |
2,920.93 |
0.0K |
| 10:16 |
2,921.50 |
2,921.73 |
2,920.19 |
2,920.19 |
0.0K |
| 10:17 |
2,920.02 |
2,920.32 |
2,920.02 |
2,920.28 |
0.0K |
| 10:18 |
2,920.99 |
2,922.82 |
2,920.99 |
2,921.72 |
0.0K |
| 10:19 |
2,921.18 |
2,922.00 |
2,921.18 |
2,921.80 |
0.0K |
| 10:20 |
2,922.17 |
2,922.56 |
2,922.03 |
2,922.56 |
0.0K |
| 10:21 |
2,922.67 |
2,922.99 |
2,922.67 |
2,922.70 |
0.0K |
| 10:22 |
2,923.06 |
2,923.49 |
2,923.04 |
2,923.40 |
0.0K |
| 10:23 |
2,924.12 |
2,924.12 |
2,923.34 |
2,923.76 |
0.0K |
| 10:24 |
2,923.55 |
2,923.55 |
2,922.13 |
2,922.13 |
0.0K |
| 10:25 |
2,922.33 |
2,922.33 |
2,920.94 |
2,920.94 |
0.0K |
| 10:26 |
2,921.10 |
2,921.69 |
2,919.60 |
2,919.60 |
0.0K |
| 10:27 |
2,919.46 |
2,921.29 |
2,919.46 |
2,921.29 |
0.0K |
| 10:28 |
2,922.09 |
2,922.17 |
2,921.19 |
2,922.17 |
0.0K |
| 10:29 |
2,922.14 |
2,923.14 |
2,922.14 |
2,922.74 |
0.0K |
| 10:30 |
2,923.28 |
2,923.28 |
2,922.85 |
2,922.85 |
0.0K |
| 10:31 |
2,922.73 |
2,922.83 |
2,922.24 |
2,922.83 |
0.0K |
| 10:32 |
2,922.54 |
2,922.54 |
2,921.31 |
2,921.31 |
0.0K |
| 10:33 |
2,922.18 |
2,923.11 |
2,922.18 |
2,922.32 |
0.0K |
| 10:34 |
2,922.71 |
2,922.88 |
2,922.57 |
2,922.88 |
0.0K |
| 10:35 |
2,922.34 |
2,922.40 |
2,921.96 |
2,921.96 |
0.0K |
| 10:36 |
2,922.28 |
2,922.77 |
2,922.28 |
2,922.63 |
0.0K |
| 10:37 |
2,923.65 |
2,924.15 |
2,923.31 |
2,924.15 |
0.0K |
| 10:38 |
2,924.18 |
2,924.18 |
2,923.77 |
2,923.78 |
0.0K |
| 10:39 |
2,924.33 |
2,926.67 |
2,924.33 |
2,926.67 |
0.0K |
| 10:40 |
2,926.89 |
2,928.08 |
2,926.89 |
2,928.08 |
0.0K |
| 10:41 |
2,927.70 |
2,927.70 |
2,926.28 |
2,926.28 |
0.0K |
| 10:42 |
2,926.85 |
2,927.49 |
2,926.85 |
2,927.14 |
0.0K |
| 10:43 |
2,926.92 |
2,927.21 |
2,926.35 |
2,927.21 |
0.0K |
| 10:44 |
2,926.85 |
2,927.41 |
2,926.85 |
2,927.41 |
0.0K |
| 10:45 |
2,927.35 |
2,927.92 |
2,926.99 |
2,926.99 |
0.0K |
| 10:46 |
2,926.88 |
2,927.30 |
2,926.38 |
2,926.38 |
0.0K |
| 10:47 |
2,926.65 |
2,926.81 |
2,926.49 |
2,926.81 |
0.0K |
| 10:48 |
2,926.13 |
2,926.16 |
2,925.91 |
2,926.02 |
0.0K |
| 10:49 |
2,926.28 |
2,926.28 |
2,925.52 |
2,925.79 |
0.0K |
| 10:50 |
2,925.23 |
2,925.23 |
2,923.79 |
2,924.14 |
0.0K |
| 10:51 |
2,923.91 |
2,924.28 |
2,923.42 |
2,923.42 |
0.0K |
| 10:52 |
2,923.78 |
2,924.11 |
2,923.59 |
2,924.11 |
0.0K |
| 10:53 |
2,923.70 |
2,924.14 |
2,923.70 |
2,923.97 |
0.0K |
| 10:54 |
2,923.86 |
2,923.86 |
2,920.93 |
2,920.93 |
0.0K |
| 10:55 |
2,920.97 |
2,921.31 |
2,920.23 |
2,920.38 |
0.0K |
| 10:56 |
2,920.96 |
2,921.12 |
2,920.74 |
2,920.95 |
0.0K |
| 10:57 |
2,920.22 |
2,921.86 |
2,920.22 |
2,921.86 |
0.0K |
| 10:58 |
2,922.43 |
2,922.55 |
2,922.37 |
2,922.55 |
0.0K |
| 10:59 |
2,922.41 |
2,923.62 |
2,922.41 |
2,923.62 |
0.0K |
| 11:00 |
2,923.66 |
2,925.53 |
2,923.66 |
2,925.37 |
0.0K |
| 11:01 |
2,925.18 |
2,925.35 |
2,924.97 |
2,924.97 |
0.0K |
| 11:02 |
2,925.09 |
2,925.16 |
2,924.76 |
2,925.16 |
0.0K |
| 11:03 |
2,925.49 |
2,925.70 |
2,925.47 |
2,925.70 |
0.0K |
| 11:04 |
2,926.22 |
2,926.37 |
2,925.25 |
2,925.25 |
0.0K |
| 11:05 |
2,925.10 |
2,925.38 |
2,925.10 |
2,925.38 |
0.0K |
| 11:06 |
2,925.15 |
2,925.15 |
2,924.76 |
2,924.76 |
0.0K |
| 11:07 |
2,925.00 |
2,925.00 |
2,924.26 |
2,924.35 |
0.0K |
| 11:08 |
2,924.73 |
2,926.35 |
2,924.73 |
2,926.35 |
0.0K |
| 11:09 |
2,926.39 |
2,927.71 |
2,926.39 |
2,927.49 |
0.0K |
| 11:10 |
2,927.93 |
2,927.93 |
2,926.89 |
2,927.72 |
0.0K |
| 11:11 |
2,927.48 |
2,928.00 |
2,927.48 |
2,927.97 |
0.0K |
| 11:12 |
2,927.74 |
2,927.74 |
2,927.25 |
2,927.42 |
0.0K |
| 11:13 |
2,927.37 |
2,927.37 |
2,926.64 |
2,926.70 |
0.0K |
| 11:14 |
2,926.64 |
2,926.64 |
2,925.41 |
2,925.57 |
0.0K |
| 11:15 |
2,925.95 |
2,926.07 |
2,925.54 |
2,925.54 |
0.0K |
| 11:16 |
2,924.72 |
2,925.60 |
2,924.72 |
2,925.38 |
0.0K |
| 11:17 |
2,925.69 |
2,926.16 |
2,925.69 |
2,926.16 |
0.0K |
| 11:18 |
2,926.03 |
2,926.43 |
2,926.03 |
2,926.43 |
0.0K |
| 11:19 |
2,926.33 |
2,926.33 |
2,925.69 |
2,925.86 |
0.0K |
| 11:20 |
2,925.29 |
2,925.29 |
2,924.90 |
2,924.90 |
0.0K |
| 11:21 |
2,923.64 |
2,924.00 |
2,923.16 |
2,923.16 |
0.0K |
| 11:22 |
2,922.30 |
2,922.30 |
2,921.24 |
2,921.24 |
0.0K |
| 11:23 |
2,921.61 |
2,922.57 |
2,921.61 |
2,922.43 |
0.0K |
| 11:24 |
2,922.21 |
2,923.02 |
2,922.15 |
2,923.02 |
0.0K |
| 11:25 |
2,923.15 |
2,924.22 |
2,923.15 |
2,923.89 |
0.0K |
| 11:26 |
2,923.89 |
2,923.89 |
2,920.86 |
2,920.98 |
0.0K |
| 11:27 |
2,921.11 |
2,921.28 |
2,920.51 |
2,920.72 |
0.0K |
| 11:28 |
2,920.67 |
2,921.07 |
2,920.51 |
2,921.05 |
0.0K |
| 11:29 |
2,919.60 |
2,924.11 |
2,919.60 |
2,924.11 |
0.0K |
| 11:30 |
2,923.00 |
2,926.82 |
2,923.00 |
2,925.72 |
0.0K |
| 11:31 |
2,925.11 |
2,925.25 |
2,924.29 |
2,924.29 |
0.0K |
| 11:32 |
2,924.60 |
2,924.67 |
2,923.91 |
2,923.91 |
0.0K |
| 11:33 |
2,924.12 |
2,924.12 |
2,923.06 |
2,923.20 |
0.0K |
| 11:34 |
2,923.23 |
2,924.77 |
2,923.23 |
2,924.77 |
0.0K |
| 11:35 |
2,925.02 |
2,925.02 |
2,924.02 |
2,924.02 |
0.0K |
| 11:36 |
2,922.82 |
2,923.48 |
2,922.40 |
2,923.12 |
0.0K |
| 11:37 |
2,922.23 |
2,922.23 |
2,920.68 |
2,920.69 |
0.0K |
| 11:38 |
2,919.78 |
2,920.11 |
2,919.78 |
2,920.11 |
0.0K |
| 11:39 |
2,920.26 |
2,920.26 |
2,918.85 |
2,919.00 |
0.0K |
| 11:40 |
2,919.05 |
2,919.16 |
2,917.78 |
2,917.78 |
0.0K |
| 11:41 |
2,918.05 |
2,918.58 |
2,917.75 |
2,917.75 |
0.0K |
| 11:42 |
2,918.24 |
2,918.30 |
2,917.69 |
2,917.69 |
0.0K |
| 11:43 |
2,918.01 |
2,918.01 |
2,917.21 |
2,917.21 |
0.0K |
| 11:44 |
2,916.86 |
2,917.41 |
2,916.86 |
2,917.41 |
0.0K |
| 11:45 |
2,917.54 |
2,917.98 |
2,917.45 |
2,917.92 |
0.0K |
| 11:46 |
2,917.92 |
2,918.01 |
2,917.81 |
2,917.85 |
0.0K |
| 11:47 |
2,918.65 |
2,918.65 |
2,918.21 |
2,918.21 |
0.0K |
| 11:48 |
2,918.41 |
2,918.41 |
2,917.73 |
2,918.18 |
0.0K |
| 11:49 |
2,918.04 |
2,918.04 |
2,916.49 |
2,916.49 |
0.0K |
| 11:50 |
2,916.73 |
2,916.73 |
2,914.74 |
2,915.05 |
0.0K |
| 11:51 |
2,914.85 |
2,915.01 |
2,913.97 |
2,913.97 |
0.0K |
| 11:52 |
2,913.47 |
2,913.47 |
2,912.85 |
2,912.85 |
0.0K |
| 11:53 |
2,913.00 |
2,913.45 |
2,912.43 |
2,912.43 |
0.0K |
| 11:54 |
2,912.92 |
2,913.56 |
2,912.92 |
2,913.56 |
0.0K |
| 11:55 |
2,913.48 |
2,913.48 |
2,911.65 |
2,911.65 |
0.0K |
| 11:56 |
2,911.70 |
2,912.54 |
2,911.70 |
2,912.54 |
0.0K |
| 11:57 |
2,912.53 |
2,912.63 |
2,912.00 |
2,912.00 |
0.0K |
| 11:58 |
2,912.02 |
2,912.13 |
2,911.74 |
2,911.74 |
0.0K |
| 11:59 |
2,911.48 |
2,911.48 |
2,910.57 |
2,910.57 |
0.0K |
| 12:00 |
2,910.49 |
2,911.35 |
2,909.94 |
2,911.35 |
0.0K |
| 12:01 |
2,911.31 |
2,911.66 |
2,911.31 |
2,911.60 |
0.0K |
| 12:02 |
2,911.66 |
2,911.87 |
2,911.06 |
2,911.06 |
0.0K |
| 12:03 |
2,910.00 |
2,910.00 |
2,908.48 |
2,909.05 |
0.0K |
| 12:04 |
2,908.77 |
2,908.77 |
2,906.83 |
2,906.83 |
0.0K |
| 12:05 |
2,906.51 |
2,906.54 |
2,906.08 |
2,906.54 |
0.0K |
| 12:06 |
2,906.70 |
2,906.70 |
2,904.57 |
2,904.57 |
0.0K |
| 12:07 |
2,904.72 |
2,905.73 |
2,904.72 |
2,905.73 |
0.0K |
| 12:08 |
2,906.27 |
2,906.27 |
2,905.86 |
2,906.06 |
0.0K |
| 12:09 |
2,906.12 |
2,907.69 |
2,906.04 |
2,907.69 |
0.0K |
| 12:10 |
2,907.53 |
2,907.53 |
2,907.26 |
2,907.26 |
0.0K |
| 12:11 |
2,907.17 |
2,907.17 |
2,907.05 |
2,907.09 |
0.0K |
| 12:12 |
2,906.88 |
2,906.88 |
2,905.52 |
2,905.52 |
0.0K |
| 12:13 |
2,905.36 |
2,905.91 |
2,905.36 |
2,905.77 |
0.0K |
| 12:14 |
2,905.76 |
2,906.28 |
2,905.26 |
2,905.26 |
0.0K |
| 12:15 |
2,905.09 |
2,905.62 |
2,905.09 |
2,905.62 |
0.0K |
| 12:16 |
2,905.74 |
2,905.74 |
2,905.44 |
2,905.68 |
0.0K |
| 12:17 |
2,905.79 |
2,905.79 |
2,904.71 |
2,904.71 |
0.0K |
| 12:18 |
2,904.53 |
2,905.75 |
2,904.50 |
2,905.75 |
0.0K |
| 12:19 |
2,906.40 |
2,906.67 |
2,906.40 |
2,906.66 |
0.0K |
| 12:20 |
2,906.74 |
2,909.47 |
2,906.74 |
2,909.47 |
0.0K |
| 12:21 |
2,909.45 |
2,909.49 |
2,909.06 |
2,909.49 |
0.0K |
| 12:22 |
2,908.92 |
2,909.95 |
2,908.92 |
2,909.67 |
0.0K |
| 12:23 |
2,909.38 |
2,909.48 |
2,908.92 |
2,908.92 |
0.0K |
| 12:24 |
2,908.76 |
2,908.76 |
2,907.00 |
2,907.00 |
0.0K |
| 12:25 |
2,906.85 |
2,906.85 |
2,904.61 |
2,904.61 |
0.0K |
| 12:26 |
2,905.54 |
2,905.66 |
2,905.36 |
2,905.60 |
0.0K |
| 12:27 |
2,905.18 |
2,905.18 |
2,902.94 |
2,902.94 |
0.0K |
| 12:28 |
2,902.48 |
2,902.83 |
2,902.48 |
2,902.83 |
0.0K |
| 12:29 |
2,902.95 |
2,904.24 |
2,902.95 |
2,903.94 |
0.0K |
| 12:30 |
2,903.96 |
2,904.52 |
2,903.96 |
2,904.50 |
0.0K |
| 12:31 |
2,906.33 |
2,906.57 |
2,905.71 |
2,905.71 |
0.0K |
| 12:32 |
2,905.47 |
2,905.47 |
2,904.93 |
2,905.40 |
0.0K |
| 12:33 |
2,905.15 |
2,905.52 |
2,905.15 |
2,905.16 |
0.0K |
| 12:34 |
2,905.00 |
2,905.00 |
2,904.55 |
2,904.97 |
0.0K |
| 12:35 |
2,904.93 |
2,904.93 |
2,904.52 |
2,904.52 |
0.0K |
| 12:36 |
2,904.21 |
2,904.21 |
2,903.39 |
2,903.39 |
0.0K |
| 12:37 |
2,903.40 |
2,903.69 |
2,903.25 |
2,903.25 |
0.0K |
| 12:38 |
2,903.08 |
2,903.18 |
2,902.93 |
2,903.18 |
0.0K |
| 12:39 |
2,903.21 |
2,903.42 |
2,902.97 |
2,902.97 |
0.0K |
| 12:40 |
2,902.85 |
2,904.00 |
2,902.83 |
2,904.00 |
0.0K |
| 12:41 |
2,904.28 |
2,906.18 |
2,904.28 |
2,905.24 |
0.0K |
| 12:42 |
2,905.15 |
2,905.46 |
2,904.88 |
2,905.32 |
0.0K |
| 12:43 |
2,905.24 |
2,905.24 |
2,904.19 |
2,904.19 |
0.0K |
| 12:44 |
2,904.16 |
2,904.24 |
2,903.84 |
2,903.84 |
0.0K |
| 12:45 |
2,903.86 |
2,903.93 |
2,903.76 |
2,903.89 |
0.0K |
| 12:46 |
2,903.27 |
2,903.27 |
2,901.49 |
2,901.49 |
0.0K |
| 12:47 |
2,900.73 |
2,900.73 |
2,899.69 |
2,899.69 |
0.0K |
| 12:48 |
2,899.49 |
2,899.90 |
2,899.21 |
2,899.90 |
0.0K |
| 12:49 |
2,900.29 |
2,900.29 |
2,898.94 |
2,899.66 |
0.0K |
| 12:50 |
2,899.71 |
2,900.37 |
2,899.71 |
2,900.07 |
0.0K |
| 12:51 |
2,900.61 |
2,901.28 |
2,900.33 |
2,901.28 |
0.0K |
| 12:52 |
2,901.47 |
2,901.47 |
2,899.83 |
2,899.83 |
0.0K |
| 12:53 |
2,899.66 |
2,900.80 |
2,899.53 |
2,900.80 |
0.0K |
| 12:54 |
2,900.47 |
2,901.13 |
2,900.47 |
2,901.13 |
0.0K |
| 12:55 |
2,901.26 |
2,902.58 |
2,901.26 |
2,902.58 |
0.0K |
| 12:56 |
2,902.43 |
2,903.28 |
2,902.41 |
2,902.41 |
0.0K |
| 12:57 |
2,902.49 |
2,902.67 |
2,902.31 |
2,902.67 |
0.0K |
| 12:58 |
2,902.92 |
2,905.55 |
2,902.92 |
2,905.55 |
0.0K |
| 12:59 |
2,905.79 |
2,906.55 |
2,905.79 |
2,905.88 |
0.0K |
| 13:00 |
2,905.39 |
2,905.74 |
2,904.53 |
2,904.53 |
0.0K |
| 13:01 |
2,904.28 |
2,905.69 |
2,904.28 |
2,905.01 |
0.0K |
| 13:02 |
2,904.52 |
2,905.39 |
2,904.52 |
2,905.20 |
0.0K |
| 13:03 |
2,905.13 |
2,905.13 |
2,903.61 |
2,903.61 |
0.0K |
| 13:04 |
2,903.56 |
2,903.83 |
2,903.56 |
2,903.61 |
0.0K |
| 13:05 |
2,903.72 |
2,905.39 |
2,903.72 |
2,905.39 |
0.0K |
| 13:06 |
2,905.49 |
2,905.49 |
2,903.18 |
2,903.18 |
0.0K |
| 13:07 |
2,903.21 |
2,904.21 |
2,903.21 |
2,903.79 |
0.0K |
| 13:08 |
2,903.70 |
2,903.80 |
2,903.54 |
2,903.54 |
0.0K |
| 13:09 |
2,903.56 |
2,903.76 |
2,903.38 |
2,903.67 |
0.0K |
| 13:10 |
2,903.62 |
2,903.66 |
2,902.78 |
2,902.78 |
0.0K |
| 13:11 |
2,902.26 |
2,904.29 |
2,902.26 |
2,904.29 |
0.0K |
| 13:12 |
2,904.02 |
2,904.92 |
2,904.02 |
2,904.92 |
0.0K |
| 13:13 |
2,905.20 |
2,905.20 |
2,903.83 |
2,904.05 |
0.0K |
| 13:14 |
2,904.28 |
2,904.50 |
2,904.28 |
2,904.50 |
0.0K |
| 13:15 |
2,905.09 |
2,907.01 |
2,905.09 |
2,907.01 |
0.0K |
| 13:16 |
2,906.87 |
2,906.87 |
2,906.46 |
2,906.46 |
0.0K |
| 13:17 |
2,906.55 |
2,906.74 |
2,906.36 |
2,906.74 |
0.0K |
| 13:18 |
2,906.96 |
2,907.61 |
2,906.53 |
2,907.61 |
0.0K |
| 13:19 |
2,908.13 |
2,908.25 |
2,908.13 |
2,908.24 |
0.0K |
| 13:20 |
2,908.12 |
2,908.12 |
2,907.50 |
2,907.50 |
0.0K |
| 13:21 |
2,907.39 |
2,908.91 |
2,907.39 |
2,908.87 |
0.0K |
| 13:22 |
2,909.03 |
2,909.03 |
2,908.46 |
2,908.46 |
0.0K |
| 13:23 |
2,908.34 |
2,908.93 |
2,908.34 |
2,908.78 |
0.0K |
| 13:24 |
2,909.17 |
2,909.17 |
2,908.73 |
2,908.73 |
0.0K |
| 13:25 |
2,908.94 |
2,908.94 |
2,908.72 |
2,908.72 |
0.0K |
| 13:26 |
2,908.11 |
2,908.11 |
2,907.68 |
2,907.81 |
0.0K |
| 13:27 |
2,907.59 |
2,907.59 |
2,906.98 |
2,907.09 |
0.0K |
| 13:28 |
2,906.92 |
2,906.92 |
2,905.54 |
2,905.54 |
0.0K |
| 13:29 |
2,904.87 |
2,904.87 |
2,903.71 |
2,903.71 |
0.0K |
| 13:30 |
2,903.90 |
2,904.71 |
2,903.74 |
2,904.71 |
0.0K |
| 13:31 |
2,905.10 |
2,905.29 |
2,904.20 |
2,905.29 |
0.0K |
| 13:32 |
2,904.83 |
2,905.44 |
2,904.83 |
2,905.18 |
0.0K |
| 13:33 |
2,904.94 |
2,905.08 |
2,904.70 |
2,904.70 |
0.0K |
| 13:34 |
2,904.88 |
2,905.02 |
2,904.67 |
2,904.67 |
0.0K |
| 13:35 |
2,904.27 |
2,904.59 |
2,903.90 |
2,903.90 |
0.0K |
| 13:36 |
2,903.76 |
2,903.76 |
2,903.31 |
2,903.31 |
0.0K |
| 13:37 |
2,902.98 |
2,902.98 |
2,901.59 |
2,901.70 |
0.0K |
| 13:38 |
2,901.55 |
2,902.13 |
2,901.27 |
2,901.27 |
0.0K |
| 13:39 |
2,901.12 |
2,901.12 |
2,900.17 |
2,900.17 |
0.0K |
| 13:40 |
2,899.82 |
2,899.82 |
2,898.75 |
2,899.00 |
0.0K |
| 13:41 |
2,898.65 |
2,898.65 |
2,898.16 |
2,898.16 |
0.0K |
| 13:42 |
2,898.27 |
2,898.27 |
2,897.46 |
2,898.23 |
0.0K |
| 13:43 |
2,898.00 |
2,898.36 |
2,897.53 |
2,898.36 |
0.0K |
| 13:44 |
2,898.27 |
2,899.44 |
2,898.27 |
2,899.44 |
0.0K |
| 13:45 |
2,899.51 |
2,900.58 |
2,898.98 |
2,900.58 |
0.0K |
| 13:46 |
2,901.21 |
2,902.50 |
2,901.21 |
2,902.50 |
0.0K |
| 13:47 |
2,902.38 |
2,902.38 |
2,901.85 |
2,902.22 |
0.0K |
| 13:48 |
2,902.01 |
2,902.12 |
2,901.70 |
2,902.12 |
0.0K |
| 13:49 |
2,901.87 |
2,901.91 |
2,901.60 |
2,901.60 |
0.0K |
| 13:50 |
2,901.51 |
2,901.94 |
2,901.51 |
2,901.94 |
0.0K |
| 13:51 |
2,901.63 |
2,903.12 |
2,901.63 |
2,902.73 |
0.0K |
| 13:52 |
2,902.64 |
2,904.44 |
2,902.64 |
2,904.44 |
0.0K |
| 13:53 |
2,904.35 |
2,904.35 |
2,904.02 |
2,904.31 |
0.0K |
| 13:54 |
2,904.05 |
2,904.05 |
2,902.80 |
2,902.80 |
0.0K |
| 13:55 |
2,902.86 |
2,903.40 |
2,902.86 |
2,903.40 |
0.0K |
| 13:56 |
2,902.96 |
2,903.36 |
2,902.28 |
2,902.28 |
0.0K |
| 13:57 |
2,902.74 |
2,902.81 |
2,902.00 |
2,902.00 |
0.0K |
| 13:58 |
2,901.92 |
2,902.50 |
2,901.92 |
2,902.50 |
0.0K |
| 13:59 |
2,902.31 |
2,902.77 |
2,901.91 |
2,902.77 |
0.0K |
| 14:00 |
2,902.63 |
2,902.71 |
2,902.21 |
2,902.71 |
0.0K |
| 14:01 |
2,902.57 |
2,902.57 |
2,901.19 |
2,901.19 |
0.0K |
| 14:02 |
2,900.97 |
2,900.97 |
2,899.54 |
2,900.04 |
0.0K |
| 14:03 |
2,899.97 |
2,900.07 |
2,899.55 |
2,899.55 |
0.0K |
| 14:04 |
2,899.12 |
2,899.15 |
2,898.81 |
2,899.15 |
0.0K |
| 14:05 |
2,898.89 |
2,899.48 |
2,898.89 |
2,899.17 |
0.0K |
| 14:06 |
2,899.34 |
2,899.34 |
2,898.56 |
2,898.97 |
0.0K |
| 14:07 |
2,899.84 |
2,900.66 |
2,899.84 |
2,900.66 |
0.0K |
| 14:08 |
2,900.65 |
2,900.77 |
2,900.18 |
2,900.77 |
0.0K |
| 14:09 |
2,900.43 |
2,900.43 |
2,899.95 |
2,900.31 |
0.0K |
| 14:10 |
2,900.33 |
2,902.93 |
2,900.33 |
2,902.63 |
0.0K |
| 14:11 |
2,902.78 |
2,902.78 |
2,901.53 |
2,901.53 |
0.0K |
| 14:12 |
2,901.45 |
2,901.45 |
2,900.75 |
2,900.75 |
0.0K |
| 14:13 |
2,900.70 |
2,901.45 |
2,900.70 |
2,901.45 |
0.0K |
| 14:14 |
2,901.48 |
2,901.48 |
2,900.82 |
2,900.82 |
0.0K |
| 14:15 |
2,900.75 |
2,901.02 |
2,900.63 |
2,900.63 |
0.0K |
| 14:16 |
2,900.99 |
2,900.99 |
2,899.72 |
2,899.98 |
0.0K |
| 14:17 |
2,899.88 |
2,900.10 |
2,899.74 |
2,900.10 |
0.0K |
| 14:18 |
2,900.85 |
2,900.85 |
2,899.34 |
2,899.34 |
0.0K |
| 14:19 |
2,899.38 |
2,899.38 |
2,898.10 |
2,898.10 |
0.0K |
| 14:20 |
2,898.55 |
2,898.55 |
2,898.41 |
2,898.50 |
0.0K |
| 14:21 |
2,898.15 |
2,898.39 |
2,898.15 |
2,898.22 |
0.0K |
| 14:22 |
2,897.73 |
2,897.99 |
2,897.73 |
2,897.79 |
0.0K |
| 14:23 |
2,898.04 |
2,898.34 |
2,898.04 |
2,898.14 |
0.0K |
| 14:24 |
2,898.47 |
2,899.51 |
2,898.47 |
2,899.51 |
0.0K |
| 14:25 |
2,899.60 |
2,899.60 |
2,897.84 |
2,897.84 |
0.0K |
| 14:26 |
2,898.93 |
2,898.93 |
2,897.68 |
2,897.68 |
0.0K |
| 14:27 |
2,898.03 |
2,898.03 |
2,896.65 |
2,896.67 |
0.0K |
| 14:28 |
2,896.89 |
2,896.98 |
2,896.52 |
2,896.98 |
0.0K |
| 14:29 |
2,896.47 |
2,897.25 |
2,896.47 |
2,897.25 |
0.0K |
| 14:30 |
2,897.23 |
2,897.23 |
2,896.89 |
2,897.06 |
0.0K |
| 14:31 |
2,896.57 |
2,896.57 |
2,896.10 |
2,896.24 |
0.0K |
| 14:32 |
2,896.43 |
2,898.65 |
2,896.43 |
2,898.65 |
0.0K |
| 14:33 |
2,897.96 |
2,897.96 |
2,897.27 |
2,897.58 |
0.0K |
| 14:34 |
2,897.94 |
2,898.33 |
2,897.82 |
2,897.82 |
0.0K |
| 14:35 |
2,897.50 |
2,897.81 |
2,897.18 |
2,897.81 |
0.0K |
| 14:36 |
2,898.06 |
2,899.12 |
2,898.06 |
2,899.12 |
0.0K |
| 14:37 |
2,898.73 |
2,898.73 |
2,897.26 |
2,897.26 |
0.0K |
| 14:38 |
2,897.10 |
2,898.29 |
2,896.86 |
2,898.29 |
0.0K |
| 14:39 |
2,898.67 |
2,898.67 |
2,898.22 |
2,898.22 |
0.0K |
| 14:40 |
2,897.89 |
2,899.11 |
2,897.80 |
2,899.11 |
0.0K |
| 14:41 |
2,899.22 |
2,899.37 |
2,899.02 |
2,899.02 |
0.0K |
| 14:42 |
2,900.20 |
2,901.49 |
2,900.20 |
2,901.49 |
0.0K |
| 14:43 |
2,902.42 |
2,902.42 |
2,901.86 |
2,902.26 |
0.0K |
| 14:44 |
2,902.38 |
2,902.40 |
2,901.34 |
2,901.34 |
0.0K |
| 14:45 |
2,901.30 |
2,902.36 |
2,901.30 |
2,902.36 |
0.0K |
| 14:46 |
2,902.62 |
2,903.67 |
2,902.62 |
2,903.53 |
0.0K |
| 14:47 |
2,904.43 |
2,904.43 |
2,903.34 |
2,903.86 |
0.0K |
| 14:48 |
2,903.74 |
2,907.25 |
2,903.74 |
2,907.25 |
0.0K |
| 14:49 |
2,908.71 |
2,908.73 |
2,907.82 |
2,907.82 |
0.0K |
| 14:50 |
2,907.57 |
2,908.82 |
2,907.57 |
2,908.82 |
0.0K |
| 14:51 |
2,909.44 |
2,910.75 |
2,909.15 |
2,910.75 |
0.0K |
| 14:52 |
2,910.81 |
2,911.42 |
2,910.81 |
2,910.90 |
0.0K |
| 14:53 |
2,911.41 |
2,911.41 |
2,909.24 |
2,909.24 |
0.0K |
| 14:54 |
2,908.98 |
2,908.98 |
2,908.62 |
2,908.90 |
0.0K |
| 14:55 |
2,908.28 |
2,908.28 |
2,905.51 |
2,905.51 |
0.0K |
| 14:56 |
2,904.49 |
2,905.20 |
2,904.49 |
2,905.20 |
0.0K |
| 14:57 |
2,905.32 |
2,906.17 |
2,904.45 |
2,904.45 |
0.0K |
| 14:58 |
2,903.53 |
2,903.53 |
2,902.20 |
2,902.27 |
0.0K |
| 14:59 |
2,901.57 |
2,901.57 |
2,899.03 |
2,899.03 |
0.0K |
| 15:00 |
2,898.76 |
2,899.58 |
2,897.75 |
2,899.58 |
0.0K |
| 15:01 |
2,900.02 |
2,901.40 |
2,900.02 |
2,900.64 |
0.0K |
| 15:02 |
2,900.69 |
2,901.23 |
2,899.74 |
2,899.74 |
0.0K |
| 15:03 |
2,899.55 |
2,900.74 |
2,899.55 |
2,900.74 |
0.0K |
| 15:04 |
2,900.91 |
2,902.59 |
2,900.91 |
2,902.59 |
0.0K |
| 15:05 |
2,902.41 |
2,902.41 |
2,901.50 |
2,902.37 |
0.0K |
| 15:06 |
2,902.48 |
2,904.45 |
2,902.48 |
2,904.45 |
0.0K |
| 15:07 |
2,903.77 |
2,903.77 |
2,902.72 |
2,902.72 |
0.0K |
| 15:08 |
2,902.58 |
2,903.38 |
2,902.54 |
2,903.38 |
0.0K |
| 15:09 |
2,903.09 |
2,903.60 |
2,903.09 |
2,903.46 |
0.0K |
| 15:10 |
2,903.29 |
2,904.16 |
2,903.29 |
2,903.47 |
0.0K |
| 15:11 |
2,904.61 |
2,905.58 |
2,904.61 |
2,904.78 |
0.0K |
| 15:12 |
2,904.34 |
2,904.51 |
2,903.51 |
2,903.51 |
0.0K |
| 15:13 |
2,903.31 |
2,903.86 |
2,903.31 |
2,903.83 |
0.0K |
| 15:14 |
2,904.14 |
2,905.46 |
2,904.14 |
2,905.46 |
0.0K |
| 15:15 |
2,905.80 |
2,906.76 |
2,905.80 |
2,905.88 |
0.0K |
| 15:16 |
2,905.72 |
2,905.72 |
2,904.25 |
2,904.25 |
0.0K |
| 15:17 |
2,904.34 |
2,904.63 |
2,904.34 |
2,904.37 |
0.0K |
| 15:18 |
2,904.79 |
2,904.79 |
2,904.05 |
2,904.60 |
0.0K |
| 15:19 |
2,905.03 |
2,905.73 |
2,904.79 |
2,904.94 |
0.0K |
| 15:20 |
2,906.17 |
2,906.76 |
2,906.00 |
2,906.00 |
0.0K |
| 15:21 |
2,905.17 |
2,905.20 |
2,904.91 |
2,905.02 |
0.0K |
| 15:22 |
2,905.13 |
2,905.13 |
2,902.02 |
2,902.02 |
0.0K |
| 15:23 |
2,902.56 |
2,902.99 |
2,902.25 |
2,902.25 |
0.0K |
| 15:24 |
2,901.65 |
2,901.65 |
2,899.96 |
2,900.35 |
0.0K |
| 15:25 |
2,900.94 |
2,901.29 |
2,900.91 |
2,901.29 |
0.0K |
| 15:26 |
2,901.92 |
2,902.31 |
2,901.55 |
2,902.31 |
0.0K |
| 15:27 |
2,902.78 |
2,903.10 |
2,902.38 |
2,903.10 |
0.0K |
| 15:28 |
2,903.54 |
2,903.77 |
2,903.54 |
2,903.77 |
0.0K |
| 15:29 |
2,904.85 |
2,905.31 |
2,904.73 |
2,905.31 |
0.0K |
| 15:30 |
2,905.31 |
2,906.29 |
2,905.14 |
2,906.01 |
0.0K |
| 15:31 |
2,905.83 |
2,905.93 |
2,905.48 |
2,905.93 |
0.0K |
| 15:32 |
2,906.48 |
2,907.58 |
2,906.48 |
2,907.32 |
0.0K |
| 15:33 |
2,907.87 |
2,908.83 |
2,907.87 |
2,907.96 |
0.0K |
| 15:34 |
2,906.90 |
2,906.90 |
2,905.68 |
2,905.68 |
0.0K |
| 15:35 |
2,905.55 |
2,905.55 |
2,905.11 |
2,905.44 |
0.0K |
| 15:36 |
2,905.89 |
2,907.26 |
2,905.89 |
2,907.26 |
0.0K |
| 15:37 |
2,906.80 |
2,906.80 |
2,906.02 |
2,906.02 |
0.0K |
| 15:38 |
2,905.54 |
2,905.54 |
2,904.63 |
2,904.82 |
0.0K |
| 15:39 |
2,905.26 |
2,905.26 |
2,904.61 |
2,904.73 |
0.0K |
| 15:40 |
2,903.90 |
2,904.45 |
2,903.87 |
2,904.14 |
0.0K |
| 15:41 |
2,904.42 |
2,904.42 |
2,903.20 |
2,903.50 |
0.0K |
| 15:42 |
2,904.14 |
2,904.14 |
2,902.60 |
2,902.60 |
0.0K |
| 15:43 |
2,901.79 |
2,902.37 |
2,901.79 |
2,902.37 |
0.0K |
| 15:44 |
2,902.78 |
2,902.78 |
2,901.58 |
2,901.58 |
0.0K |
| 15:45 |
2,902.03 |
2,902.89 |
2,902.03 |
2,902.89 |
0.0K |
| 15:46 |
2,902.56 |
2,902.56 |
2,901.40 |
2,901.95 |
0.0K |
| 15:47 |
2,902.42 |
2,903.07 |
2,902.42 |
2,903.03 |
0.0K |
| 15:48 |
2,902.95 |
2,904.45 |
2,902.95 |
2,904.45 |
0.0K |
| 15:49 |
2,904.59 |
2,905.11 |
2,904.48 |
2,905.11 |
0.0K |
| 15:50 |
2,905.21 |
2,905.28 |
2,904.40 |
2,905.11 |
0.0K |
| 15:51 |
2,906.67 |
2,907.10 |
2,906.67 |
2,906.81 |
0.0K |
| 15:52 |
2,906.73 |
2,906.73 |
2,905.21 |
2,905.21 |
0.0K |
| 15:53 |
2,905.10 |
2,905.11 |
2,904.50 |
2,905.11 |
0.0K |
| 15:54 |
2,905.11 |
2,905.83 |
2,905.11 |
2,905.69 |
0.0K |
| 15:55 |
2,906.53 |
2,906.54 |
2,905.19 |
2,906.29 |
0.0K |
| 15:56 |
2,906.55 |
2,907.18 |
2,906.47 |
2,906.47 |
0.0K |
| 15:57 |
2,905.98 |
2,905.98 |
2,904.59 |
2,904.76 |
0.0K |
| 15:58 |
2,905.09 |
2,905.38 |
2,904.64 |
2,904.64 |
0.0K |
| 15:59 |
2,904.93 |
2,904.93 |
2,904.12 |
2,904.67 |
0.0K |
| 16:00 |
2,905.01 |
2,905.15 |
2,905.01 |
2,905.14 |
0.0K |
| 16:01 |
2,905.01 |
2,905.19 |
2,905.01 |
2,905.19 |
0.0K |
| 16:02 |
2,905.29 |
2,905.32 |
2,905.29 |
2,905.29 |
0.0K |
| 16:03 |
2,905.25 |
2,905.37 |
2,905.25 |
2,905.31 |
0.0K |
| 16:04 |
2,904.93 |
2,905.22 |
2,904.93 |
2,905.22 |
0.0K |
| 16:05 |
2,905.22 |
2,905.26 |
2,904.82 |
2,905.26 |
0.0K |
| 16:06 |
2,905.28 |
2,905.30 |
2,905.10 |
2,905.24 |
0.0K |
| 16:07 |
2,905.33 |
2,905.33 |
2,905.02 |
2,905.25 |
0.0K |
| 16:08 |
2,905.33 |
2,905.33 |
2,905.23 |
2,905.23 |
0.0K |
| 16:09 |
2,905.27 |
2,905.29 |
2,905.27 |
2,905.29 |
0.0K |
| 16:10 |
2,905.33 |
2,905.33 |
2,905.31 |
2,905.32 |
0.0K |
| 16:11 |
2,905.47 |
2,905.47 |
2,905.42 |
2,905.42 |
0.0K |
| 16:12 |
2,905.42 |
2,905.42 |
2,905.37 |
2,905.37 |
0.0K |
| 16:13 |
2,905.38 |
2,905.39 |
2,905.32 |
2,905.39 |
0.0K |
| 16:14 |
2,905.38 |
2,905.42 |
2,905.35 |
2,905.36 |
0.0K |
| 16:15 |
2,905.39 |
2,905.39 |
2,905.39 |
2,905.39 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|