| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,902.34 |
2,903.05 |
2,901.66 |
2,903.05 |
0.0K |
| 09:32 |
2,902.79 |
2,902.79 |
2,901.61 |
2,902.28 |
0.0K |
| 09:33 |
2,903.15 |
2,903.26 |
2,902.01 |
2,903.26 |
0.0K |
| 09:34 |
2,904.04 |
2,904.80 |
2,904.04 |
2,904.80 |
0.0K |
| 09:35 |
2,905.02 |
2,906.21 |
2,904.42 |
2,905.87 |
0.0K |
| 09:36 |
2,905.29 |
2,905.29 |
2,902.58 |
2,902.58 |
0.0K |
| 09:37 |
2,902.37 |
2,902.37 |
2,900.88 |
2,900.88 |
0.0K |
| 09:38 |
2,901.05 |
2,903.86 |
2,901.05 |
2,903.86 |
0.0K |
| 09:39 |
2,904.52 |
2,904.79 |
2,903.63 |
2,904.72 |
0.0K |
| 09:40 |
2,903.86 |
2,907.16 |
2,903.86 |
2,907.16 |
0.0K |
| 09:41 |
2,907.39 |
2,907.74 |
2,906.70 |
2,907.74 |
0.0K |
| 09:42 |
2,908.09 |
2,909.03 |
2,908.09 |
2,909.03 |
0.0K |
| 09:43 |
2,908.50 |
2,910.08 |
2,907.73 |
2,910.08 |
0.0K |
| 09:44 |
2,909.99 |
2,911.18 |
2,909.99 |
2,910.87 |
0.0K |
| 09:45 |
2,909.51 |
2,909.51 |
2,909.24 |
2,909.31 |
0.0K |
| 09:46 |
2,909.67 |
2,911.40 |
2,909.67 |
2,911.40 |
0.0K |
| 09:47 |
2,910.54 |
2,912.31 |
2,910.54 |
2,912.31 |
0.0K |
| 09:48 |
2,912.14 |
2,914.02 |
2,912.14 |
2,914.02 |
0.0K |
| 09:49 |
2,914.16 |
2,914.60 |
2,913.32 |
2,913.32 |
0.0K |
| 09:50 |
2,913.72 |
2,914.40 |
2,913.19 |
2,913.25 |
0.0K |
| 09:51 |
2,912.69 |
2,914.49 |
2,912.69 |
2,913.82 |
0.0K |
| 09:52 |
2,914.22 |
2,915.11 |
2,914.22 |
2,915.07 |
0.0K |
| 09:53 |
2,914.20 |
2,915.88 |
2,914.20 |
2,915.88 |
0.0K |
| 09:54 |
2,915.81 |
2,915.81 |
2,914.73 |
2,915.15 |
0.0K |
| 09:55 |
2,915.13 |
2,916.07 |
2,915.03 |
2,916.07 |
0.0K |
| 09:56 |
2,915.59 |
2,915.59 |
2,913.21 |
2,913.21 |
0.0K |
| 09:57 |
2,912.43 |
2,912.58 |
2,912.09 |
2,912.09 |
0.0K |
| 09:58 |
2,912.47 |
2,913.27 |
2,911.39 |
2,911.39 |
0.0K |
| 09:59 |
2,910.62 |
2,910.62 |
2,909.77 |
2,909.77 |
0.0K |
| 10:00 |
2,910.04 |
2,910.04 |
2,905.80 |
2,906.74 |
0.0K |
| 10:01 |
2,906.71 |
2,908.77 |
2,906.71 |
2,908.77 |
0.0K |
| 10:02 |
2,908.79 |
2,909.64 |
2,908.79 |
2,909.64 |
0.0K |
| 10:03 |
2,909.86 |
2,910.03 |
2,909.47 |
2,909.83 |
0.0K |
| 10:04 |
2,910.67 |
2,911.78 |
2,910.67 |
2,910.87 |
0.0K |
| 10:05 |
2,910.98 |
2,911.31 |
2,910.63 |
2,911.31 |
0.0K |
| 10:06 |
2,911.50 |
2,911.97 |
2,911.50 |
2,911.56 |
0.0K |
| 10:07 |
2,911.17 |
2,912.41 |
2,911.17 |
2,911.46 |
0.0K |
| 10:08 |
2,911.86 |
2,912.01 |
2,911.21 |
2,911.21 |
0.0K |
| 10:09 |
2,911.25 |
2,911.53 |
2,910.75 |
2,911.53 |
0.0K |
| 10:10 |
2,911.39 |
2,911.70 |
2,911.28 |
2,911.28 |
0.0K |
| 10:11 |
2,911.51 |
2,911.51 |
2,910.37 |
2,910.37 |
0.0K |
| 10:12 |
2,910.56 |
2,910.56 |
2,908.68 |
2,908.68 |
0.0K |
| 10:13 |
2,909.30 |
2,909.30 |
2,907.32 |
2,907.32 |
0.0K |
| 10:14 |
2,907.03 |
2,907.57 |
2,907.03 |
2,907.05 |
0.0K |
| 10:15 |
2,907.14 |
2,907.14 |
2,905.11 |
2,905.11 |
0.0K |
| 10:16 |
2,905.57 |
2,905.57 |
2,905.02 |
2,905.46 |
0.0K |
| 10:17 |
2,905.79 |
2,905.79 |
2,903.47 |
2,903.71 |
0.0K |
| 10:18 |
2,903.72 |
2,903.72 |
2,902.71 |
2,903.11 |
0.0K |
| 10:19 |
2,904.44 |
2,904.44 |
2,904.03 |
2,904.03 |
0.0K |
| 10:20 |
2,903.92 |
2,904.11 |
2,903.31 |
2,904.11 |
0.0K |
| 10:21 |
2,905.10 |
2,905.10 |
2,903.63 |
2,903.63 |
0.0K |
| 10:22 |
2,904.50 |
2,904.50 |
2,903.89 |
2,903.89 |
0.0K |
| 10:23 |
2,903.80 |
2,905.12 |
2,903.80 |
2,905.05 |
0.0K |
| 10:24 |
2,905.55 |
2,907.93 |
2,905.55 |
2,907.93 |
0.0K |
| 10:25 |
2,907.27 |
2,907.27 |
2,904.91 |
2,904.91 |
0.0K |
| 10:26 |
2,905.64 |
2,905.93 |
2,905.29 |
2,905.93 |
0.0K |
| 10:27 |
2,905.62 |
2,905.62 |
2,904.37 |
2,904.98 |
0.0K |
| 10:28 |
2,905.75 |
2,905.75 |
2,903.40 |
2,903.40 |
0.0K |
| 10:29 |
2,903.58 |
2,904.09 |
2,903.58 |
2,904.09 |
0.0K |
| 10:30 |
2,904.23 |
2,904.23 |
2,903.03 |
2,903.03 |
0.0K |
| 10:31 |
2,902.88 |
2,902.88 |
2,899.18 |
2,899.18 |
0.0K |
| 10:32 |
2,899.14 |
2,899.14 |
2,895.87 |
2,896.17 |
0.0K |
| 10:33 |
2,896.67 |
2,897.37 |
2,896.67 |
2,897.24 |
0.0K |
| 10:34 |
2,897.21 |
2,897.21 |
2,896.14 |
2,896.52 |
0.0K |
| 10:35 |
2,896.35 |
2,896.35 |
2,895.46 |
2,895.72 |
0.0K |
| 10:36 |
2,894.48 |
2,895.14 |
2,894.06 |
2,895.14 |
0.0K |
| 10:37 |
2,894.53 |
2,894.53 |
2,893.20 |
2,893.68 |
0.0K |
| 10:38 |
2,893.39 |
2,893.39 |
2,892.55 |
2,892.55 |
0.0K |
| 10:39 |
2,892.91 |
2,894.35 |
2,892.91 |
2,893.44 |
0.0K |
| 10:40 |
2,893.38 |
2,893.38 |
2,891.73 |
2,891.73 |
0.0K |
| 10:41 |
2,892.00 |
2,892.00 |
2,891.35 |
2,891.54 |
0.0K |
| 10:42 |
2,891.32 |
2,893.56 |
2,891.32 |
2,893.56 |
0.0K |
| 10:43 |
2,893.63 |
2,893.76 |
2,893.28 |
2,893.76 |
0.0K |
| 10:44 |
2,893.88 |
2,895.02 |
2,893.88 |
2,895.02 |
0.0K |
| 10:45 |
2,895.43 |
2,896.92 |
2,894.93 |
2,896.92 |
0.0K |
| 10:46 |
2,897.29 |
2,897.68 |
2,896.53 |
2,896.53 |
0.0K |
| 10:47 |
2,895.93 |
2,896.34 |
2,895.04 |
2,895.04 |
0.0K |
| 10:48 |
2,895.76 |
2,895.76 |
2,894.83 |
2,895.27 |
0.0K |
| 10:49 |
2,895.21 |
2,904.69 |
2,895.21 |
2,903.31 |
0.0K |
| 10:50 |
2,902.80 |
2,902.80 |
2,901.50 |
2,901.50 |
0.0K |
| 10:51 |
2,900.21 |
2,900.59 |
2,899.56 |
2,899.62 |
0.0K |
| 10:52 |
2,898.78 |
2,900.04 |
2,898.78 |
2,899.64 |
0.0K |
| 10:53 |
2,898.86 |
2,898.86 |
2,897.15 |
2,897.68 |
0.0K |
| 10:54 |
2,897.81 |
2,901.37 |
2,897.81 |
2,900.31 |
0.0K |
| 10:55 |
2,899.74 |
2,900.92 |
2,899.74 |
2,900.45 |
0.0K |
| 10:56 |
2,899.70 |
2,900.27 |
2,899.70 |
2,899.91 |
0.0K |
| 10:57 |
2,899.65 |
2,899.83 |
2,897.88 |
2,897.88 |
0.0K |
| 10:58 |
2,898.09 |
2,898.88 |
2,898.09 |
2,898.79 |
0.0K |
| 10:59 |
2,899.72 |
2,899.93 |
2,899.07 |
2,899.07 |
0.0K |
| 11:00 |
2,899.56 |
2,899.66 |
2,898.51 |
2,898.85 |
0.0K |
| 11:01 |
2,898.90 |
2,899.52 |
2,898.90 |
2,899.52 |
0.0K |
| 11:02 |
2,899.11 |
2,899.11 |
2,897.64 |
2,897.64 |
0.0K |
| 11:03 |
2,897.54 |
2,897.54 |
2,896.75 |
2,897.36 |
0.0K |
| 11:04 |
2,897.78 |
2,899.07 |
2,897.78 |
2,898.17 |
0.0K |
| 11:05 |
2,898.18 |
2,898.28 |
2,897.94 |
2,898.02 |
0.0K |
| 11:06 |
2,897.71 |
2,897.71 |
2,897.15 |
2,897.15 |
0.0K |
| 11:07 |
2,898.36 |
2,900.40 |
2,897.99 |
2,900.40 |
0.0K |
| 11:08 |
2,899.60 |
2,899.60 |
2,898.21 |
2,898.21 |
0.0K |
| 11:09 |
2,898.44 |
2,899.55 |
2,898.44 |
2,898.95 |
0.0K |
| 11:10 |
2,898.76 |
2,898.84 |
2,897.94 |
2,897.94 |
0.0K |
| 11:11 |
2,897.90 |
2,897.96 |
2,897.35 |
2,897.96 |
0.0K |
| 11:12 |
2,898.13 |
2,898.13 |
2,897.17 |
2,897.17 |
0.0K |
| 11:13 |
2,897.44 |
2,897.78 |
2,897.41 |
2,897.78 |
0.0K |
| 11:14 |
2,897.52 |
2,898.13 |
2,897.52 |
2,897.86 |
0.0K |
| 11:15 |
2,897.80 |
2,897.80 |
2,897.10 |
2,897.10 |
0.0K |
| 11:16 |
2,896.53 |
2,896.53 |
2,894.65 |
2,895.05 |
0.0K |
| 11:17 |
2,895.47 |
2,895.84 |
2,895.02 |
2,895.18 |
0.0K |
| 11:18 |
2,895.72 |
2,895.72 |
2,894.53 |
2,894.53 |
0.0K |
| 11:19 |
2,894.28 |
2,894.28 |
2,893.82 |
2,893.84 |
0.0K |
| 11:20 |
2,893.77 |
2,894.19 |
2,893.73 |
2,894.19 |
0.0K |
| 11:21 |
2,893.80 |
2,893.80 |
2,892.22 |
2,892.71 |
0.0K |
| 11:22 |
2,893.08 |
2,893.26 |
2,892.96 |
2,893.26 |
0.0K |
| 11:23 |
2,893.21 |
2,893.25 |
2,892.91 |
2,893.04 |
0.0K |
| 11:24 |
2,893.07 |
2,893.10 |
2,892.56 |
2,892.56 |
0.0K |
| 11:25 |
2,892.31 |
2,892.31 |
2,891.06 |
2,891.06 |
0.0K |
| 11:26 |
2,890.96 |
2,890.96 |
2,888.76 |
2,888.76 |
0.0K |
| 11:27 |
2,888.97 |
2,890.55 |
2,888.97 |
2,890.55 |
0.0K |
| 11:28 |
2,889.99 |
2,890.12 |
2,889.38 |
2,889.38 |
0.0K |
| 11:29 |
2,888.89 |
2,889.01 |
2,888.77 |
2,888.77 |
0.0K |
| 11:30 |
2,888.83 |
2,889.55 |
2,888.83 |
2,889.55 |
0.0K |
| 11:31 |
2,888.97 |
2,889.93 |
2,888.73 |
2,889.93 |
0.0K |
| 11:32 |
2,889.48 |
2,889.48 |
2,888.78 |
2,888.88 |
0.0K |
| 11:33 |
2,888.99 |
2,889.78 |
2,888.99 |
2,889.68 |
0.0K |
| 11:34 |
2,889.30 |
2,889.67 |
2,889.02 |
2,889.02 |
0.0K |
| 11:35 |
2,888.94 |
2,889.05 |
2,888.80 |
2,889.05 |
0.0K |
| 11:36 |
2,888.57 |
2,888.57 |
2,888.08 |
2,888.08 |
0.0K |
| 11:37 |
2,888.09 |
2,888.09 |
2,887.26 |
2,888.01 |
0.0K |
| 11:38 |
2,887.12 |
2,887.46 |
2,887.12 |
2,887.25 |
0.0K |
| 11:39 |
2,887.51 |
2,887.51 |
2,887.02 |
2,887.49 |
0.0K |
| 11:40 |
2,887.43 |
2,887.43 |
2,886.53 |
2,886.86 |
0.0K |
| 11:41 |
2,886.81 |
2,886.81 |
2,885.41 |
2,885.41 |
0.0K |
| 11:42 |
2,885.22 |
2,886.45 |
2,885.22 |
2,886.33 |
0.0K |
| 11:43 |
2,885.38 |
2,885.38 |
2,884.75 |
2,884.93 |
0.0K |
| 11:44 |
2,885.49 |
2,886.79 |
2,885.49 |
2,886.79 |
0.0K |
| 11:45 |
2,886.88 |
2,887.21 |
2,886.68 |
2,886.68 |
0.0K |
| 11:46 |
2,886.32 |
2,887.50 |
2,886.18 |
2,887.50 |
0.0K |
| 11:47 |
2,887.42 |
2,887.42 |
2,885.83 |
2,885.83 |
0.0K |
| 11:48 |
2,885.98 |
2,886.12 |
2,884.99 |
2,884.99 |
0.0K |
| 11:49 |
2,884.74 |
2,885.27 |
2,884.60 |
2,885.27 |
0.0K |
| 11:50 |
2,885.36 |
2,885.36 |
2,884.22 |
2,884.22 |
0.0K |
| 11:51 |
2,884.63 |
2,885.12 |
2,884.63 |
2,884.99 |
0.0K |
| 11:52 |
2,884.87 |
2,885.04 |
2,883.14 |
2,883.14 |
0.0K |
| 11:53 |
2,883.07 |
2,883.46 |
2,883.07 |
2,883.09 |
0.0K |
| 11:54 |
2,882.58 |
2,883.54 |
2,882.58 |
2,883.20 |
0.0K |
| 11:55 |
2,884.26 |
2,884.77 |
2,884.07 |
2,884.77 |
0.0K |
| 11:56 |
2,885.39 |
2,886.01 |
2,885.39 |
2,885.99 |
0.0K |
| 11:57 |
2,886.54 |
2,886.54 |
2,885.68 |
2,886.03 |
0.0K |
| 11:58 |
2,886.31 |
2,886.61 |
2,886.31 |
2,886.61 |
0.0K |
| 11:59 |
2,886.09 |
2,887.06 |
2,885.90 |
2,887.06 |
0.0K |
| 12:00 |
2,887.23 |
2,888.84 |
2,887.22 |
2,888.84 |
0.0K |
| 12:01 |
2,889.48 |
2,889.48 |
2,887.88 |
2,888.87 |
0.0K |
| 12:02 |
2,888.68 |
2,889.83 |
2,888.68 |
2,889.83 |
0.0K |
| 12:03 |
2,889.98 |
2,891.35 |
2,889.98 |
2,891.35 |
0.0K |
| 12:04 |
2,891.00 |
2,891.99 |
2,890.70 |
2,890.70 |
0.0K |
| 12:05 |
2,888.82 |
2,889.70 |
2,888.82 |
2,889.34 |
0.0K |
| 12:06 |
2,888.48 |
2,888.48 |
2,886.53 |
2,886.53 |
0.0K |
| 12:07 |
2,886.44 |
2,887.03 |
2,886.15 |
2,887.03 |
0.0K |
| 12:08 |
2,886.70 |
2,887.18 |
2,886.48 |
2,886.48 |
0.0K |
| 12:09 |
2,885.87 |
2,885.87 |
2,884.69 |
2,884.69 |
0.0K |
| 12:10 |
2,885.23 |
2,885.79 |
2,884.97 |
2,885.05 |
0.0K |
| 12:11 |
2,885.70 |
2,885.70 |
2,884.04 |
2,884.04 |
0.0K |
| 12:12 |
2,883.42 |
2,884.26 |
2,883.42 |
2,884.17 |
0.0K |
| 12:13 |
2,884.11 |
2,884.89 |
2,883.79 |
2,884.89 |
0.0K |
| 12:14 |
2,885.28 |
2,886.90 |
2,885.28 |
2,886.90 |
0.0K |
| 12:15 |
2,886.72 |
2,887.01 |
2,885.61 |
2,885.61 |
0.0K |
| 12:16 |
2,886.60 |
2,886.60 |
2,885.73 |
2,885.73 |
0.0K |
| 12:17 |
2,885.21 |
2,885.21 |
2,884.79 |
2,884.79 |
0.0K |
| 12:18 |
2,883.99 |
2,884.36 |
2,883.82 |
2,883.82 |
0.0K |
| 12:19 |
2,883.88 |
2,883.94 |
2,883.31 |
2,883.94 |
0.0K |
| 12:20 |
2,883.66 |
2,884.99 |
2,883.66 |
2,884.99 |
0.0K |
| 12:21 |
2,884.61 |
2,884.93 |
2,884.32 |
2,884.93 |
0.0K |
| 12:22 |
2,885.04 |
2,887.26 |
2,885.04 |
2,887.26 |
0.0K |
| 12:23 |
2,886.93 |
2,888.35 |
2,886.93 |
2,887.81 |
0.0K |
| 12:24 |
2,887.46 |
2,888.25 |
2,887.33 |
2,888.25 |
0.0K |
| 12:25 |
2,888.53 |
2,889.72 |
2,888.27 |
2,889.72 |
0.0K |
| 12:26 |
2,889.47 |
2,890.00 |
2,889.15 |
2,889.15 |
0.0K |
| 12:27 |
2,888.89 |
2,890.22 |
2,888.89 |
2,890.22 |
0.0K |
| 12:28 |
2,890.32 |
2,890.32 |
2,889.82 |
2,889.82 |
0.0K |
| 12:29 |
2,889.82 |
2,890.11 |
2,889.82 |
2,890.11 |
0.0K |
| 12:30 |
2,890.45 |
2,890.45 |
2,889.48 |
2,889.93 |
0.0K |
| 12:31 |
2,889.78 |
2,889.83 |
2,889.41 |
2,889.41 |
0.0K |
| 12:32 |
2,889.20 |
2,891.26 |
2,889.20 |
2,891.26 |
0.0K |
| 12:33 |
2,891.31 |
2,893.15 |
2,891.31 |
2,893.15 |
0.0K |
| 12:34 |
2,894.35 |
2,895.28 |
2,894.35 |
2,895.28 |
0.0K |
| 12:35 |
2,895.25 |
2,895.25 |
2,893.56 |
2,893.56 |
0.0K |
| 12:36 |
2,893.99 |
2,894.24 |
2,893.95 |
2,894.24 |
0.0K |
| 12:37 |
2,895.14 |
2,896.43 |
2,895.14 |
2,896.43 |
0.0K |
| 12:38 |
2,896.72 |
2,897.54 |
2,896.69 |
2,897.54 |
0.0K |
| 12:39 |
2,897.86 |
2,897.86 |
2,896.29 |
2,896.29 |
0.0K |
| 12:40 |
2,895.76 |
2,895.89 |
2,895.76 |
2,895.89 |
0.0K |
| 12:41 |
2,896.58 |
2,896.77 |
2,895.90 |
2,895.90 |
0.0K |
| 12:42 |
2,897.23 |
2,897.46 |
2,896.89 |
2,897.46 |
0.0K |
| 12:43 |
2,897.97 |
2,899.56 |
2,897.97 |
2,899.33 |
0.0K |
| 12:44 |
2,899.72 |
2,901.11 |
2,899.72 |
2,901.07 |
0.0K |
| 12:45 |
2,901.11 |
2,902.13 |
2,901.11 |
2,902.13 |
0.0K |
| 12:46 |
2,903.84 |
2,904.11 |
2,903.02 |
2,903.06 |
0.0K |
| 12:47 |
2,903.67 |
2,903.67 |
2,902.28 |
2,902.28 |
0.0K |
| 12:48 |
2,901.63 |
2,901.88 |
2,901.49 |
2,901.88 |
0.0K |
| 12:49 |
2,901.59 |
2,901.88 |
2,901.59 |
2,901.88 |
0.0K |
| 12:50 |
2,902.06 |
2,902.29 |
2,902.06 |
2,902.29 |
0.0K |
| 12:51 |
2,902.25 |
2,902.63 |
2,901.99 |
2,901.99 |
0.0K |
| 12:52 |
2,902.94 |
2,903.98 |
2,902.88 |
2,903.98 |
0.0K |
| 12:53 |
2,904.32 |
2,905.73 |
2,904.32 |
2,905.73 |
0.0K |
| 12:54 |
2,905.28 |
2,905.85 |
2,905.27 |
2,905.85 |
0.0K |
| 12:55 |
2,906.62 |
2,907.05 |
2,906.18 |
2,906.18 |
0.0K |
| 12:56 |
2,905.40 |
2,905.85 |
2,904.45 |
2,904.45 |
0.0K |
| 12:57 |
2,903.67 |
2,903.67 |
2,901.71 |
2,901.71 |
0.0K |
| 12:58 |
2,901.45 |
2,901.45 |
2,897.74 |
2,897.74 |
0.0K |
| 12:59 |
2,897.14 |
2,898.76 |
2,897.14 |
2,898.76 |
0.0K |
| 13:00 |
2,898.30 |
2,899.20 |
2,898.02 |
2,899.20 |
0.0K |
| 13:01 |
2,898.74 |
2,900.47 |
2,898.74 |
2,900.47 |
0.0K |
| 13:02 |
2,900.07 |
2,902.02 |
2,900.07 |
2,902.02 |
0.0K |
| 13:03 |
2,901.76 |
2,903.94 |
2,901.76 |
2,903.94 |
0.0K |
| 13:04 |
2,903.60 |
2,906.57 |
2,903.60 |
2,906.57 |
0.0K |
| 13:05 |
2,906.59 |
2,908.93 |
2,906.59 |
2,908.93 |
0.0K |
| 13:06 |
2,909.72 |
2,909.72 |
2,908.03 |
2,908.03 |
0.0K |
| 13:07 |
2,908.96 |
2,909.26 |
2,908.96 |
2,909.26 |
0.0K |
| 13:08 |
2,908.52 |
2,909.77 |
2,908.52 |
2,909.49 |
0.0K |
| 13:09 |
2,909.89 |
2,909.89 |
2,906.59 |
2,906.59 |
0.0K |
| 13:10 |
2,906.76 |
2,907.59 |
2,906.76 |
2,907.59 |
0.0K |
| 13:11 |
2,907.79 |
2,907.79 |
2,904.61 |
2,904.61 |
0.0K |
| 13:12 |
2,905.10 |
2,906.88 |
2,905.10 |
2,906.88 |
0.0K |
| 13:13 |
2,907.48 |
2,907.72 |
2,907.20 |
2,907.72 |
0.0K |
| 13:14 |
2,907.50 |
2,908.11 |
2,907.50 |
2,907.86 |
0.0K |
| 13:15 |
2,908.66 |
2,908.66 |
2,908.17 |
2,908.17 |
0.0K |
| 13:16 |
2,908.52 |
2,908.60 |
2,908.06 |
2,908.06 |
0.0K |
| 13:17 |
2,908.45 |
2,909.03 |
2,907.89 |
2,907.89 |
0.0K |
| 13:18 |
2,908.23 |
2,909.19 |
2,908.23 |
2,908.35 |
0.0K |
| 13:19 |
2,909.13 |
2,909.13 |
2,908.39 |
2,909.09 |
0.0K |
| 13:20 |
2,909.46 |
2,910.54 |
2,909.46 |
2,910.54 |
0.0K |
| 13:21 |
2,911.11 |
2,911.11 |
2,909.44 |
2,909.71 |
0.0K |
| 13:22 |
2,908.97 |
2,908.97 |
2,907.95 |
2,908.78 |
0.0K |
| 13:23 |
2,908.50 |
2,908.50 |
2,908.19 |
2,908.20 |
0.0K |
| 13:24 |
2,907.64 |
2,907.64 |
2,905.88 |
2,906.43 |
0.0K |
| 13:25 |
2,906.26 |
2,906.71 |
2,906.26 |
2,906.71 |
0.0K |
| 13:26 |
2,905.76 |
2,905.94 |
2,905.05 |
2,905.05 |
0.0K |
| 13:27 |
2,905.53 |
2,906.82 |
2,905.53 |
2,906.82 |
0.0K |
| 13:28 |
2,906.24 |
2,906.81 |
2,906.24 |
2,906.81 |
0.0K |
| 13:29 |
2,906.55 |
2,906.81 |
2,906.45 |
2,906.45 |
0.0K |
| 13:30 |
2,905.85 |
2,906.35 |
2,905.06 |
2,906.16 |
0.0K |
| 13:31 |
2,906.80 |
2,906.80 |
2,905.14 |
2,905.17 |
0.0K |
| 13:32 |
2,905.05 |
2,906.91 |
2,905.05 |
2,906.91 |
0.0K |
| 13:33 |
2,906.64 |
2,906.81 |
2,905.84 |
2,905.84 |
0.0K |
| 13:34 |
2,906.43 |
2,906.79 |
2,906.43 |
2,906.79 |
0.0K |
| 13:35 |
2,906.75 |
2,906.97 |
2,906.24 |
2,906.97 |
0.0K |
| 13:36 |
2,906.76 |
2,907.34 |
2,906.76 |
2,907.34 |
0.0K |
| 13:37 |
2,907.78 |
2,909.76 |
2,907.78 |
2,909.76 |
0.0K |
| 13:38 |
2,910.62 |
2,910.87 |
2,910.15 |
2,910.15 |
0.0K |
| 13:39 |
2,910.96 |
2,911.65 |
2,910.96 |
2,911.65 |
0.0K |
| 13:40 |
2,911.61 |
2,912.45 |
2,911.61 |
2,912.24 |
0.0K |
| 13:41 |
2,912.37 |
2,912.76 |
2,911.74 |
2,912.76 |
0.0K |
| 13:42 |
2,911.95 |
2,912.28 |
2,911.33 |
2,911.33 |
0.0K |
| 13:43 |
2,910.78 |
2,911.17 |
2,910.68 |
2,910.68 |
0.0K |
| 13:44 |
2,909.02 |
2,910.29 |
2,909.02 |
2,910.29 |
0.0K |
| 13:45 |
2,910.68 |
2,910.76 |
2,910.47 |
2,910.76 |
0.0K |
| 13:46 |
2,910.90 |
2,911.24 |
2,910.90 |
2,911.06 |
0.0K |
| 13:47 |
2,911.14 |
2,911.94 |
2,911.14 |
2,911.94 |
0.0K |
| 13:48 |
2,912.71 |
2,912.71 |
2,912.28 |
2,912.39 |
0.0K |
| 13:49 |
2,912.81 |
2,912.81 |
2,911.51 |
2,911.51 |
0.0K |
| 13:50 |
2,911.46 |
2,911.84 |
2,910.98 |
2,911.84 |
0.0K |
| 13:51 |
2,912.25 |
2,912.36 |
2,911.87 |
2,911.87 |
0.0K |
| 13:52 |
2,912.08 |
2,913.33 |
2,912.08 |
2,913.03 |
0.0K |
| 13:53 |
2,912.92 |
2,913.37 |
2,912.84 |
2,913.34 |
0.0K |
| 13:54 |
2,914.01 |
2,914.01 |
2,913.83 |
2,913.88 |
0.0K |
| 13:55 |
2,913.85 |
2,913.85 |
2,913.48 |
2,913.66 |
0.0K |
| 13:56 |
2,913.31 |
2,913.83 |
2,913.31 |
2,913.81 |
0.0K |
| 13:57 |
2,913.48 |
2,913.48 |
2,912.39 |
2,912.95 |
0.0K |
| 13:58 |
2,913.04 |
2,913.91 |
2,913.04 |
2,913.91 |
0.0K |
| 13:59 |
2,914.01 |
2,914.17 |
2,913.96 |
2,913.96 |
0.0K |
| 14:00 |
2,914.00 |
2,914.64 |
2,913.84 |
2,914.64 |
0.0K |
| 14:01 |
2,914.84 |
2,915.63 |
2,914.84 |
2,915.63 |
0.0K |
| 14:02 |
2,915.77 |
2,916.26 |
2,915.77 |
2,916.26 |
0.0K |
| 14:03 |
2,916.77 |
2,916.77 |
2,915.46 |
2,915.46 |
0.0K |
| 14:04 |
2,915.38 |
2,915.38 |
2,914.68 |
2,915.12 |
0.0K |
| 14:05 |
2,914.96 |
2,914.96 |
2,914.70 |
2,914.82 |
0.0K |
| 14:06 |
2,914.04 |
2,914.04 |
2,912.67 |
2,912.67 |
0.0K |
| 14:07 |
2,912.39 |
2,912.39 |
2,911.54 |
2,911.54 |
0.0K |
| 14:08 |
2,911.03 |
2,911.52 |
2,911.03 |
2,911.52 |
0.0K |
| 14:09 |
2,911.55 |
2,911.55 |
2,910.51 |
2,910.51 |
0.0K |
| 14:10 |
2,910.55 |
2,911.50 |
2,910.55 |
2,911.50 |
0.0K |
| 14:11 |
2,911.91 |
2,912.76 |
2,911.91 |
2,912.76 |
0.0K |
| 14:12 |
2,912.39 |
2,912.80 |
2,912.25 |
2,912.80 |
0.0K |
| 14:13 |
2,911.79 |
2,913.92 |
2,911.79 |
2,913.45 |
0.0K |
| 14:14 |
2,912.93 |
2,913.30 |
2,912.72 |
2,912.72 |
0.0K |
| 14:15 |
2,913.21 |
2,913.63 |
2,913.21 |
2,913.53 |
0.0K |
| 14:16 |
2,913.87 |
2,914.35 |
2,913.80 |
2,914.21 |
0.0K |
| 14:17 |
2,914.61 |
2,915.17 |
2,913.93 |
2,913.93 |
0.0K |
| 14:18 |
2,914.12 |
2,914.44 |
2,914.12 |
2,914.44 |
0.0K |
| 14:19 |
2,914.91 |
2,915.96 |
2,914.91 |
2,915.96 |
0.0K |
| 14:20 |
2,915.79 |
2,917.19 |
2,915.79 |
2,917.08 |
0.0K |
| 14:21 |
2,917.11 |
2,917.12 |
2,916.98 |
2,916.98 |
0.0K |
| 14:22 |
2,917.09 |
2,918.49 |
2,917.09 |
2,918.49 |
0.0K |
| 14:23 |
2,919.11 |
2,920.39 |
2,919.11 |
2,920.39 |
0.0K |
| 14:24 |
2,920.43 |
2,920.43 |
2,919.60 |
2,919.97 |
0.0K |
| 14:25 |
2,920.08 |
2,920.13 |
2,919.30 |
2,919.30 |
0.0K |
| 14:26 |
2,919.11 |
2,919.11 |
2,916.62 |
2,916.62 |
0.0K |
| 14:27 |
2,917.08 |
2,917.60 |
2,916.56 |
2,917.60 |
0.0K |
| 14:28 |
2,917.78 |
2,917.78 |
2,917.01 |
2,917.01 |
0.0K |
| 14:29 |
2,917.15 |
2,918.80 |
2,917.15 |
2,918.80 |
0.0K |
| 14:30 |
2,918.48 |
2,918.82 |
2,918.30 |
2,918.82 |
0.0K |
| 14:31 |
2,918.79 |
2,919.37 |
2,918.54 |
2,918.54 |
0.0K |
| 14:32 |
2,918.92 |
2,920.05 |
2,918.92 |
2,920.00 |
0.0K |
| 14:33 |
2,919.64 |
2,919.64 |
2,918.20 |
2,918.20 |
0.0K |
| 14:34 |
2,918.34 |
2,918.34 |
2,917.51 |
2,917.96 |
0.0K |
| 14:35 |
2,918.11 |
2,918.66 |
2,918.11 |
2,918.40 |
0.0K |
| 14:36 |
2,918.04 |
2,918.04 |
2,916.35 |
2,916.60 |
0.0K |
| 14:37 |
2,916.98 |
2,918.01 |
2,916.98 |
2,918.01 |
0.0K |
| 14:38 |
2,918.25 |
2,919.41 |
2,918.25 |
2,919.41 |
0.0K |
| 14:39 |
2,919.67 |
2,919.67 |
2,918.27 |
2,918.27 |
0.0K |
| 14:40 |
2,918.47 |
2,918.57 |
2,917.96 |
2,918.56 |
0.0K |
| 14:41 |
2,918.81 |
2,918.81 |
2,918.32 |
2,918.66 |
0.0K |
| 14:42 |
2,918.60 |
2,919.00 |
2,917.56 |
2,917.56 |
0.0K |
| 14:43 |
2,917.78 |
2,917.78 |
2,916.86 |
2,916.86 |
0.0K |
| 14:44 |
2,916.03 |
2,916.03 |
2,915.42 |
2,915.62 |
0.0K |
| 14:45 |
2,915.36 |
2,915.36 |
2,913.46 |
2,913.46 |
0.0K |
| 14:46 |
2,913.96 |
2,914.91 |
2,913.96 |
2,914.91 |
0.0K |
| 14:47 |
2,914.89 |
2,914.89 |
2,914.00 |
2,914.00 |
0.0K |
| 14:48 |
2,914.54 |
2,914.54 |
2,914.23 |
2,914.23 |
0.0K |
| 14:49 |
2,914.13 |
2,914.42 |
2,914.13 |
2,914.14 |
0.0K |
| 14:50 |
2,913.39 |
2,913.39 |
2,912.76 |
2,913.15 |
0.0K |
| 14:51 |
2,913.85 |
2,914.24 |
2,913.85 |
2,913.95 |
0.0K |
| 14:52 |
2,913.99 |
2,914.41 |
2,913.89 |
2,914.05 |
0.0K |
| 14:53 |
2,913.84 |
2,914.26 |
2,913.84 |
2,913.93 |
0.0K |
| 14:54 |
2,914.31 |
2,914.31 |
2,913.75 |
2,914.15 |
0.0K |
| 14:55 |
2,914.13 |
2,914.78 |
2,914.13 |
2,914.78 |
0.0K |
| 14:56 |
2,914.49 |
2,915.07 |
2,914.49 |
2,915.07 |
0.0K |
| 14:57 |
2,914.58 |
2,915.23 |
2,914.49 |
2,915.23 |
0.0K |
| 14:58 |
2,915.48 |
2,915.49 |
2,914.70 |
2,914.85 |
0.0K |
| 14:59 |
2,914.73 |
2,914.73 |
2,913.62 |
2,913.62 |
0.0K |
| 15:00 |
2,913.98 |
2,913.98 |
2,913.32 |
2,913.32 |
0.0K |
| 15:01 |
2,912.83 |
2,914.21 |
2,912.83 |
2,914.21 |
0.0K |
| 15:02 |
2,913.99 |
2,914.20 |
2,913.72 |
2,914.20 |
0.0K |
| 15:03 |
2,914.06 |
2,914.06 |
2,913.16 |
2,913.24 |
0.0K |
| 15:04 |
2,913.41 |
2,914.13 |
2,913.41 |
2,913.70 |
0.0K |
| 15:05 |
2,913.68 |
2,914.48 |
2,913.68 |
2,914.48 |
0.0K |
| 15:06 |
2,914.23 |
2,914.76 |
2,914.23 |
2,914.66 |
0.0K |
| 15:07 |
2,915.23 |
2,915.48 |
2,915.23 |
2,915.36 |
0.0K |
| 15:08 |
2,915.54 |
2,917.01 |
2,915.54 |
2,917.01 |
0.0K |
| 15:09 |
2,917.11 |
2,917.64 |
2,917.11 |
2,917.64 |
0.0K |
| 15:10 |
2,917.80 |
2,917.93 |
2,917.43 |
2,917.93 |
0.0K |
| 15:11 |
2,917.82 |
2,918.68 |
2,917.81 |
2,918.68 |
0.0K |
| 15:12 |
2,918.23 |
2,918.30 |
2,918.08 |
2,918.08 |
0.0K |
| 15:13 |
2,918.50 |
2,918.50 |
2,917.09 |
2,917.09 |
0.0K |
| 15:14 |
2,917.01 |
2,917.01 |
2,916.40 |
2,916.40 |
0.0K |
| 15:15 |
2,916.46 |
2,916.46 |
2,913.62 |
2,913.62 |
0.0K |
| 15:16 |
2,913.26 |
2,915.21 |
2,913.26 |
2,915.21 |
0.0K |
| 15:17 |
2,915.34 |
2,915.34 |
2,914.58 |
2,914.99 |
0.0K |
| 15:18 |
2,915.35 |
2,916.57 |
2,915.18 |
2,916.57 |
0.0K |
| 15:19 |
2,916.94 |
2,918.46 |
2,916.94 |
2,918.46 |
0.0K |
| 15:20 |
2,918.23 |
2,918.23 |
2,916.63 |
2,917.02 |
0.0K |
| 15:21 |
2,916.39 |
2,916.65 |
2,916.12 |
2,916.12 |
0.0K |
| 15:22 |
2,916.57 |
2,916.57 |
2,915.11 |
2,915.11 |
0.0K |
| 15:23 |
2,915.48 |
2,915.75 |
2,915.48 |
2,915.75 |
0.0K |
| 15:24 |
2,915.64 |
2,915.64 |
2,915.01 |
2,915.01 |
0.0K |
| 15:25 |
2,915.41 |
2,915.90 |
2,915.41 |
2,915.90 |
0.0K |
| 15:26 |
2,915.45 |
2,915.94 |
2,915.43 |
2,915.94 |
0.0K |
| 15:27 |
2,916.03 |
2,916.28 |
2,916.03 |
2,916.16 |
0.0K |
| 15:28 |
2,916.51 |
2,916.51 |
2,915.83 |
2,915.83 |
0.0K |
| 15:29 |
2,916.37 |
2,917.26 |
2,916.37 |
2,917.26 |
0.0K |
| 15:30 |
2,916.70 |
2,916.70 |
2,916.20 |
2,916.57 |
0.0K |
| 15:31 |
2,917.51 |
2,917.51 |
2,916.51 |
2,916.51 |
0.0K |
| 15:32 |
2,916.58 |
2,916.58 |
2,915.66 |
2,915.66 |
0.0K |
| 15:33 |
2,914.85 |
2,915.70 |
2,914.85 |
2,915.46 |
0.0K |
| 15:34 |
2,915.55 |
2,916.70 |
2,915.55 |
2,916.70 |
0.0K |
| 15:35 |
2,916.67 |
2,916.67 |
2,915.63 |
2,915.63 |
0.0K |
| 15:36 |
2,915.36 |
2,915.36 |
2,913.92 |
2,913.92 |
0.0K |
| 15:37 |
2,913.76 |
2,914.03 |
2,912.72 |
2,912.72 |
0.0K |
| 15:38 |
2,911.46 |
2,912.06 |
2,910.78 |
2,910.78 |
0.0K |
| 15:39 |
2,909.84 |
2,910.21 |
2,909.19 |
2,910.21 |
0.0K |
| 15:40 |
2,910.26 |
2,910.26 |
2,908.30 |
2,908.77 |
0.0K |
| 15:41 |
2,908.45 |
2,908.56 |
2,908.11 |
2,908.38 |
0.0K |
| 15:42 |
2,908.53 |
2,909.04 |
2,907.65 |
2,909.04 |
0.0K |
| 15:43 |
2,909.29 |
2,911.69 |
2,909.29 |
2,911.69 |
0.0K |
| 15:44 |
2,911.39 |
2,912.44 |
2,911.39 |
2,912.44 |
0.0K |
| 15:45 |
2,912.08 |
2,913.17 |
2,912.08 |
2,913.17 |
0.0K |
| 15:46 |
2,913.09 |
2,913.87 |
2,913.09 |
2,913.48 |
0.0K |
| 15:47 |
2,913.00 |
2,914.00 |
2,913.00 |
2,914.00 |
0.0K |
| 15:48 |
2,913.94 |
2,915.10 |
2,913.94 |
2,915.10 |
0.0K |
| 15:49 |
2,915.54 |
2,916.29 |
2,915.54 |
2,916.29 |
0.0K |
| 15:50 |
2,916.19 |
2,916.19 |
2,913.92 |
2,913.92 |
0.0K |
| 15:51 |
2,914.28 |
2,914.29 |
2,914.18 |
2,914.18 |
0.0K |
| 15:52 |
2,913.69 |
2,915.31 |
2,913.69 |
2,914.82 |
0.0K |
| 15:53 |
2,914.65 |
2,914.65 |
2,913.24 |
2,913.64 |
0.0K |
| 15:54 |
2,913.59 |
2,916.50 |
2,913.59 |
2,916.50 |
0.0K |
| 15:55 |
2,917.97 |
2,920.31 |
2,917.97 |
2,919.97 |
0.0K |
| 15:56 |
2,919.38 |
2,919.38 |
2,918.01 |
2,918.17 |
0.0K |
| 15:57 |
2,917.87 |
2,918.01 |
2,917.57 |
2,917.67 |
0.0K |
| 15:58 |
2,917.82 |
2,917.85 |
2,917.46 |
2,917.46 |
0.0K |
| 15:59 |
2,918.11 |
2,918.11 |
2,917.08 |
2,917.08 |
0.0K |
| 16:00 |
2,916.25 |
2,916.63 |
2,916.25 |
2,916.41 |
0.0K |
| 16:01 |
2,916.48 |
2,916.56 |
2,916.48 |
2,916.56 |
0.0K |
| 16:02 |
2,916.56 |
2,916.56 |
2,916.29 |
2,916.29 |
0.0K |
| 16:03 |
2,916.53 |
2,916.53 |
2,916.33 |
2,916.33 |
0.0K |
| 16:04 |
2,916.35 |
2,916.47 |
2,916.22 |
2,916.47 |
0.0K |
| 16:05 |
2,916.47 |
2,916.57 |
2,916.47 |
2,916.57 |
0.0K |
| 16:06 |
2,916.49 |
2,916.52 |
2,916.49 |
2,916.51 |
0.0K |
| 16:07 |
2,916.47 |
2,916.48 |
2,916.25 |
2,916.33 |
0.0K |
| 16:08 |
2,916.33 |
2,916.40 |
2,916.32 |
2,916.40 |
0.0K |
| 16:09 |
2,916.44 |
2,916.48 |
2,916.37 |
2,916.46 |
0.0K |
| 16:10 |
2,916.48 |
2,916.70 |
2,916.48 |
2,916.70 |
0.0K |
| 16:11 |
2,916.64 |
2,916.72 |
2,916.52 |
2,916.52 |
0.0K |
| 16:12 |
2,916.52 |
2,916.84 |
2,916.52 |
2,916.80 |
0.0K |
| 16:13 |
2,916.82 |
2,916.82 |
2,916.60 |
2,916.60 |
0.0K |
| 16:14 |
2,916.64 |
2,916.80 |
2,916.64 |
2,916.80 |
0.0K |
| 16:15 |
2,916.75 |
2,916.75 |
2,916.75 |
2,916.75 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|