| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,980.29 |
2,980.29 |
2,978.57 |
2,979.60 |
0.0K |
| 09:32 |
2,979.34 |
2,980.79 |
2,979.34 |
2,980.66 |
0.0K |
| 09:33 |
2,980.40 |
2,981.77 |
2,980.32 |
2,981.77 |
0.0K |
| 09:34 |
2,981.35 |
2,981.84 |
2,981.15 |
2,981.84 |
0.0K |
| 09:35 |
2,982.75 |
2,983.31 |
2,982.23 |
2,982.23 |
0.0K |
| 09:36 |
2,982.85 |
2,982.85 |
2,981.66 |
2,981.66 |
0.0K |
| 09:37 |
2,980.11 |
2,980.11 |
2,978.75 |
2,978.75 |
0.0K |
| 09:38 |
2,979.18 |
2,979.18 |
2,978.87 |
2,979.08 |
0.0K |
| 09:39 |
2,979.24 |
2,980.40 |
2,979.24 |
2,980.40 |
0.0K |
| 09:40 |
2,979.55 |
2,979.62 |
2,978.93 |
2,979.62 |
0.0K |
| 09:41 |
2,979.24 |
2,979.49 |
2,978.82 |
2,979.49 |
0.0K |
| 09:42 |
2,978.85 |
2,978.90 |
2,978.31 |
2,978.46 |
0.0K |
| 09:43 |
2,978.51 |
2,983.21 |
2,978.51 |
2,983.21 |
0.0K |
| 09:44 |
2,984.01 |
2,984.04 |
2,983.99 |
2,984.04 |
0.0K |
| 09:45 |
2,984.04 |
2,984.04 |
2,982.72 |
2,982.72 |
0.0K |
| 09:46 |
2,982.54 |
2,982.54 |
2,981.66 |
2,981.66 |
0.0K |
| 09:47 |
2,981.66 |
2,982.57 |
2,981.66 |
2,982.05 |
0.0K |
| 09:48 |
2,983.01 |
2,983.75 |
2,983.01 |
2,983.75 |
0.0K |
| 09:49 |
2,983.01 |
2,984.48 |
2,983.01 |
2,983.29 |
0.0K |
| 09:50 |
2,982.88 |
2,983.44 |
2,982.85 |
2,983.03 |
0.0K |
| 09:51 |
2,983.03 |
2,983.88 |
2,983.03 |
2,983.42 |
0.0K |
| 09:52 |
2,983.75 |
2,983.81 |
2,983.08 |
2,983.26 |
0.0K |
| 09:53 |
2,983.91 |
2,984.97 |
2,983.62 |
2,984.50 |
0.0K |
| 09:54 |
2,985.51 |
2,988.04 |
2,985.51 |
2,987.32 |
0.0K |
| 09:55 |
2,986.59 |
2,987.42 |
2,986.44 |
2,987.42 |
0.0K |
| 09:56 |
2,988.04 |
2,990.21 |
2,988.04 |
2,990.21 |
0.0K |
| 09:57 |
2,989.72 |
2,989.72 |
2,988.84 |
2,988.92 |
0.0K |
| 09:58 |
2,988.76 |
2,989.59 |
2,988.71 |
2,988.71 |
0.0K |
| 09:59 |
2,988.94 |
2,988.94 |
2,987.86 |
2,988.35 |
0.0K |
| 10:00 |
2,988.58 |
2,988.58 |
2,986.46 |
2,986.46 |
0.0K |
| 10:01 |
2,987.11 |
2,987.11 |
2,985.90 |
2,985.90 |
0.0K |
| 10:02 |
2,986.05 |
2,986.36 |
2,985.61 |
2,986.36 |
0.0K |
| 10:03 |
2,986.67 |
2,986.75 |
2,986.15 |
2,986.15 |
0.0K |
| 10:04 |
2,986.77 |
2,987.73 |
2,986.77 |
2,987.73 |
0.0K |
| 10:05 |
2,986.88 |
2,988.45 |
2,986.83 |
2,988.45 |
0.0K |
| 10:06 |
2,988.87 |
2,989.87 |
2,988.63 |
2,989.87 |
0.0K |
| 10:07 |
2,991.11 |
2,991.29 |
2,989.98 |
2,989.98 |
0.0K |
| 10:08 |
2,990.03 |
2,990.03 |
2,989.15 |
2,989.17 |
0.0K |
| 10:09 |
2,989.05 |
2,989.05 |
2,987.03 |
2,987.03 |
0.0K |
| 10:10 |
2,987.06 |
2,987.06 |
2,986.26 |
2,986.46 |
0.0K |
| 10:11 |
2,985.97 |
2,986.05 |
2,984.76 |
2,986.05 |
0.0K |
| 10:12 |
2,985.59 |
2,985.59 |
2,984.99 |
2,984.99 |
0.0K |
| 10:13 |
2,985.43 |
2,985.43 |
2,985.33 |
2,985.38 |
0.0K |
| 10:14 |
2,985.35 |
2,985.35 |
2,984.86 |
2,985.07 |
0.0K |
| 10:15 |
2,984.58 |
2,985.66 |
2,984.17 |
2,984.17 |
0.0K |
| 10:16 |
2,983.44 |
2,985.23 |
2,983.44 |
2,985.23 |
0.0K |
| 10:17 |
2,985.38 |
2,985.95 |
2,985.38 |
2,985.95 |
0.0K |
| 10:18 |
2,985.95 |
2,987.03 |
2,985.95 |
2,986.15 |
0.0K |
| 10:19 |
2,987.65 |
2,987.65 |
2,987.11 |
2,987.16 |
0.0K |
| 10:20 |
2,986.98 |
2,989.02 |
2,986.98 |
2,989.02 |
0.0K |
| 10:21 |
2,988.09 |
2,988.37 |
2,987.19 |
2,987.19 |
0.0K |
| 10:22 |
2,987.65 |
2,987.65 |
2,985.90 |
2,985.90 |
0.0K |
| 10:23 |
2,985.46 |
2,985.69 |
2,984.73 |
2,984.73 |
0.0K |
| 10:24 |
2,984.76 |
2,984.76 |
2,982.98 |
2,983.88 |
0.0K |
| 10:25 |
2,983.83 |
2,983.83 |
2,982.10 |
2,982.10 |
0.0K |
| 10:26 |
2,982.13 |
2,983.31 |
2,982.13 |
2,982.26 |
0.0K |
| 10:27 |
2,981.79 |
2,982.13 |
2,981.56 |
2,982.13 |
0.0K |
| 10:28 |
2,982.02 |
2,982.02 |
2,981.46 |
2,981.51 |
0.0K |
| 10:29 |
2,981.15 |
2,981.15 |
2,980.50 |
2,980.86 |
0.0K |
| 10:30 |
2,980.73 |
2,982.39 |
2,980.73 |
2,982.39 |
0.0K |
| 10:31 |
2,983.52 |
2,985.48 |
2,983.52 |
2,985.48 |
0.0K |
| 10:32 |
2,984.58 |
2,984.58 |
2,984.22 |
2,984.58 |
0.0K |
| 10:33 |
2,983.78 |
2,985.25 |
2,983.70 |
2,985.25 |
0.0K |
| 10:34 |
2,985.04 |
2,985.04 |
2,983.83 |
2,983.83 |
0.0K |
| 10:35 |
2,983.81 |
2,984.53 |
2,983.81 |
2,984.53 |
0.0K |
| 10:36 |
2,984.76 |
2,986.93 |
2,984.76 |
2,986.41 |
0.0K |
| 10:37 |
2,986.83 |
2,988.04 |
2,986.83 |
2,988.04 |
0.0K |
| 10:38 |
2,987.78 |
2,988.17 |
2,987.70 |
2,987.76 |
0.0K |
| 10:39 |
2,988.99 |
2,990.75 |
2,988.99 |
2,990.75 |
0.0K |
| 10:40 |
2,990.36 |
2,990.39 |
2,988.92 |
2,988.92 |
0.0K |
| 10:41 |
2,989.36 |
2,989.36 |
2,988.71 |
2,988.84 |
0.0K |
| 10:42 |
2,989.69 |
2,990.72 |
2,989.69 |
2,990.72 |
0.0K |
| 10:43 |
2,991.58 |
2,991.58 |
2,990.96 |
2,991.34 |
0.0K |
| 10:44 |
2,991.45 |
2,992.87 |
2,991.45 |
2,992.87 |
0.0K |
| 10:45 |
2,992.30 |
2,993.77 |
2,992.30 |
2,993.54 |
0.0K |
| 10:46 |
2,993.18 |
2,993.85 |
2,992.48 |
2,993.85 |
0.0K |
| 10:47 |
2,993.87 |
2,994.18 |
2,992.92 |
2,993.25 |
0.0K |
| 10:48 |
2,993.00 |
2,993.54 |
2,992.79 |
2,993.54 |
0.0K |
| 10:49 |
2,993.56 |
2,993.56 |
2,992.94 |
2,992.94 |
0.0K |
| 10:50 |
2,993.87 |
2,993.87 |
2,992.48 |
2,992.48 |
0.0K |
| 10:51 |
2,992.92 |
2,992.92 |
2,992.17 |
2,992.48 |
0.0K |
| 10:52 |
2,992.58 |
2,992.58 |
2,990.57 |
2,990.57 |
0.0K |
| 10:53 |
2,990.26 |
2,990.26 |
2,989.61 |
2,990.08 |
0.0K |
| 10:54 |
2,990.21 |
2,990.39 |
2,989.95 |
2,990.39 |
0.0K |
| 10:55 |
2,990.21 |
2,990.65 |
2,990.21 |
2,990.65 |
0.0K |
| 10:56 |
2,990.39 |
2,990.39 |
2,989.61 |
2,989.69 |
0.0K |
| 10:57 |
2,990.16 |
2,990.16 |
2,989.95 |
2,990.08 |
0.0K |
| 10:58 |
2,989.72 |
2,989.72 |
2,988.94 |
2,988.94 |
0.0K |
| 10:59 |
2,988.63 |
2,989.33 |
2,988.53 |
2,989.33 |
0.0K |
| 11:00 |
2,989.12 |
2,989.79 |
2,988.79 |
2,988.79 |
0.0K |
| 11:01 |
2,987.96 |
2,989.46 |
2,987.96 |
2,988.56 |
0.0K |
| 11:02 |
2,988.66 |
2,989.12 |
2,988.17 |
2,988.37 |
0.0K |
| 11:03 |
2,988.04 |
2,989.23 |
2,988.04 |
2,988.12 |
0.0K |
| 11:04 |
2,988.19 |
2,988.19 |
2,987.11 |
2,987.11 |
0.0K |
| 11:05 |
2,987.14 |
2,987.37 |
2,987.14 |
2,987.32 |
0.0K |
| 11:06 |
2,986.18 |
2,986.18 |
2,985.43 |
2,985.87 |
0.0K |
| 11:07 |
2,985.90 |
2,986.26 |
2,985.23 |
2,986.26 |
0.0K |
| 11:08 |
2,986.72 |
2,987.06 |
2,986.41 |
2,986.41 |
0.0K |
| 11:09 |
2,986.34 |
2,986.34 |
2,985.41 |
2,985.41 |
0.0K |
| 11:10 |
2,985.74 |
2,987.37 |
2,985.74 |
2,986.34 |
0.0K |
| 11:11 |
2,986.98 |
2,986.98 |
2,986.23 |
2,986.23 |
0.0K |
| 11:12 |
2,986.39 |
2,986.59 |
2,985.66 |
2,985.66 |
0.0K |
| 11:13 |
2,986.41 |
2,986.41 |
2,984.97 |
2,985.07 |
0.0K |
| 11:14 |
2,985.23 |
2,986.00 |
2,985.23 |
2,985.95 |
0.0K |
| 11:15 |
2,985.92 |
2,986.57 |
2,985.92 |
2,986.31 |
0.0K |
| 11:16 |
2,986.83 |
2,986.83 |
2,985.97 |
2,986.18 |
0.0K |
| 11:17 |
2,986.15 |
2,986.54 |
2,985.30 |
2,985.30 |
0.0K |
| 11:18 |
2,985.28 |
2,985.53 |
2,985.12 |
2,985.53 |
0.0K |
| 11:19 |
2,986.00 |
2,986.00 |
2,985.48 |
2,985.92 |
0.0K |
| 11:20 |
2,985.97 |
2,985.97 |
2,985.41 |
2,985.46 |
0.0K |
| 11:21 |
2,985.74 |
2,985.74 |
2,984.76 |
2,984.97 |
0.0K |
| 11:22 |
2,985.46 |
2,986.62 |
2,985.46 |
2,986.62 |
0.0K |
| 11:23 |
2,987.26 |
2,987.76 |
2,987.26 |
2,987.76 |
0.0K |
| 11:24 |
2,987.52 |
2,987.63 |
2,985.84 |
2,985.84 |
0.0K |
| 11:25 |
2,985.74 |
2,986.62 |
2,985.74 |
2,986.28 |
0.0K |
| 11:26 |
2,986.93 |
2,986.93 |
2,986.31 |
2,986.31 |
0.0K |
| 11:27 |
2,985.69 |
2,986.36 |
2,985.69 |
2,986.08 |
0.0K |
| 11:28 |
2,986.15 |
2,986.15 |
2,985.87 |
2,985.90 |
0.0K |
| 11:29 |
2,985.97 |
2,985.97 |
2,985.56 |
2,985.90 |
0.0K |
| 11:30 |
2,985.04 |
2,985.77 |
2,984.81 |
2,985.56 |
0.0K |
| 11:31 |
2,985.77 |
2,985.82 |
2,985.48 |
2,985.48 |
0.0K |
| 11:32 |
2,985.56 |
2,985.61 |
2,985.41 |
2,985.41 |
0.0K |
| 11:33 |
2,985.66 |
2,986.10 |
2,985.66 |
2,985.77 |
0.0K |
| 11:34 |
2,985.92 |
2,987.03 |
2,985.92 |
2,987.03 |
0.0K |
| 11:35 |
2,986.41 |
2,988.71 |
2,986.41 |
2,988.71 |
0.0K |
| 11:36 |
2,988.92 |
2,988.92 |
2,988.30 |
2,988.63 |
0.0K |
| 11:37 |
2,986.70 |
2,986.70 |
2,985.30 |
2,985.30 |
0.0K |
| 11:38 |
2,985.35 |
2,985.53 |
2,985.30 |
2,985.30 |
0.0K |
| 11:39 |
2,985.20 |
2,985.20 |
2,984.12 |
2,984.12 |
0.0K |
| 11:40 |
2,984.55 |
2,986.26 |
2,984.55 |
2,986.26 |
0.0K |
| 11:41 |
2,986.08 |
2,988.50 |
2,986.08 |
2,988.50 |
0.0K |
| 11:42 |
2,987.86 |
2,988.04 |
2,987.24 |
2,987.24 |
0.0K |
| 11:43 |
2,987.45 |
2,989.74 |
2,987.45 |
2,988.81 |
0.0K |
| 11:44 |
2,989.43 |
2,990.16 |
2,989.17 |
2,990.16 |
0.0K |
| 11:45 |
2,989.51 |
2,989.51 |
2,988.37 |
2,988.37 |
0.0K |
| 11:46 |
2,988.97 |
2,988.97 |
2,987.83 |
2,988.27 |
0.0K |
| 11:47 |
2,988.30 |
2,989.07 |
2,988.30 |
2,988.89 |
0.0K |
| 11:48 |
2,987.94 |
2,988.12 |
2,987.83 |
2,987.83 |
0.0K |
| 11:49 |
2,987.91 |
2,988.50 |
2,987.65 |
2,988.50 |
0.0K |
| 11:50 |
2,987.91 |
2,988.19 |
2,987.21 |
2,987.21 |
0.0K |
| 11:51 |
2,986.46 |
2,987.26 |
2,986.46 |
2,986.70 |
0.0K |
| 11:52 |
2,986.83 |
2,987.14 |
2,986.34 |
2,986.34 |
0.0K |
| 11:53 |
2,986.70 |
2,986.70 |
2,986.03 |
2,986.39 |
0.0K |
| 11:54 |
2,985.59 |
2,985.97 |
2,985.07 |
2,985.07 |
0.0K |
| 11:55 |
2,984.63 |
2,984.63 |
2,983.34 |
2,983.34 |
0.0K |
| 11:56 |
2,983.03 |
2,983.21 |
2,982.80 |
2,982.80 |
0.0K |
| 11:57 |
2,982.62 |
2,982.80 |
2,982.54 |
2,982.54 |
0.0K |
| 11:58 |
2,982.44 |
2,982.44 |
2,980.86 |
2,980.89 |
0.0K |
| 11:59 |
2,981.46 |
2,981.46 |
2,980.76 |
2,981.07 |
0.0K |
| 12:00 |
2,980.86 |
2,980.86 |
2,980.29 |
2,980.29 |
0.0K |
| 12:01 |
2,980.27 |
2,980.32 |
2,979.60 |
2,979.60 |
0.0K |
| 12:02 |
2,980.11 |
2,981.95 |
2,980.11 |
2,981.95 |
0.0K |
| 12:03 |
2,982.15 |
2,983.03 |
2,981.84 |
2,983.03 |
0.0K |
| 12:04 |
2,982.93 |
2,983.60 |
2,982.77 |
2,982.77 |
0.0K |
| 12:05 |
2,982.15 |
2,982.90 |
2,982.15 |
2,982.67 |
0.0K |
| 12:06 |
2,982.64 |
2,982.77 |
2,982.02 |
2,982.02 |
0.0K |
| 12:07 |
2,982.08 |
2,985.35 |
2,982.08 |
2,985.35 |
0.0K |
| 12:08 |
2,985.25 |
2,985.87 |
2,984.68 |
2,984.68 |
0.0K |
| 12:09 |
2,984.89 |
2,986.52 |
2,984.89 |
2,986.52 |
0.0K |
| 12:10 |
2,986.41 |
2,986.72 |
2,986.41 |
2,986.72 |
0.0K |
| 12:11 |
2,986.62 |
2,987.45 |
2,986.62 |
2,987.45 |
0.0K |
| 12:12 |
2,987.06 |
2,987.39 |
2,986.98 |
2,987.03 |
0.0K |
| 12:13 |
2,986.93 |
2,987.42 |
2,986.93 |
2,987.14 |
0.0K |
| 12:14 |
2,987.11 |
2,987.99 |
2,987.11 |
2,987.99 |
0.0K |
| 12:15 |
2,988.17 |
2,988.74 |
2,987.68 |
2,988.74 |
0.0K |
| 12:16 |
2,989.20 |
2,989.20 |
2,988.40 |
2,988.66 |
0.0K |
| 12:17 |
2,989.67 |
2,989.67 |
2,988.79 |
2,988.79 |
0.0K |
| 12:18 |
2,988.87 |
2,989.05 |
2,988.79 |
2,988.97 |
0.0K |
| 12:19 |
2,989.28 |
2,990.65 |
2,989.28 |
2,990.65 |
0.0K |
| 12:20 |
2,990.31 |
2,990.44 |
2,989.67 |
2,990.44 |
0.0K |
| 12:21 |
2,990.41 |
2,990.47 |
2,989.98 |
2,990.47 |
0.0K |
| 12:22 |
2,990.16 |
2,991.01 |
2,990.16 |
2,991.01 |
0.0K |
| 12:23 |
2,991.06 |
2,991.21 |
2,990.36 |
2,990.36 |
0.0K |
| 12:24 |
2,990.90 |
2,991.47 |
2,990.90 |
2,991.09 |
0.0K |
| 12:25 |
2,990.70 |
2,991.47 |
2,990.70 |
2,991.16 |
0.0K |
| 12:26 |
2,991.19 |
2,991.68 |
2,991.19 |
2,991.68 |
0.0K |
| 12:27 |
2,991.52 |
2,992.01 |
2,991.47 |
2,992.01 |
0.0K |
| 12:28 |
2,992.01 |
2,992.01 |
2,991.39 |
2,991.39 |
0.0K |
| 12:29 |
2,991.34 |
2,991.34 |
2,991.06 |
2,991.06 |
0.0K |
| 12:30 |
2,990.93 |
2,990.93 |
2,989.33 |
2,989.72 |
0.0K |
| 12:31 |
2,989.95 |
2,991.42 |
2,989.95 |
2,991.16 |
0.0K |
| 12:32 |
2,990.98 |
2,990.98 |
2,990.80 |
2,990.98 |
0.0K |
| 12:33 |
2,990.80 |
2,991.55 |
2,990.80 |
2,991.55 |
0.0K |
| 12:34 |
2,991.70 |
2,991.70 |
2,991.11 |
2,991.11 |
0.0K |
| 12:35 |
2,991.34 |
2,991.34 |
2,990.70 |
2,990.88 |
0.0K |
| 12:36 |
2,990.83 |
2,991.50 |
2,990.83 |
2,991.45 |
0.0K |
| 12:37 |
2,991.34 |
2,991.65 |
2,991.01 |
2,991.65 |
0.0K |
| 12:38 |
2,991.45 |
2,991.45 |
2,990.28 |
2,990.28 |
0.0K |
| 12:39 |
2,989.43 |
2,989.69 |
2,989.10 |
2,989.10 |
0.0K |
| 12:40 |
2,989.17 |
2,989.17 |
2,988.58 |
2,989.05 |
0.0K |
| 12:41 |
2,989.28 |
2,989.67 |
2,989.28 |
2,989.61 |
0.0K |
| 12:42 |
2,989.74 |
2,990.18 |
2,989.74 |
2,990.18 |
0.0K |
| 12:43 |
2,989.59 |
2,989.69 |
2,989.23 |
2,989.23 |
0.0K |
| 12:44 |
2,989.10 |
2,989.25 |
2,988.87 |
2,989.25 |
0.0K |
| 12:45 |
2,989.30 |
2,990.93 |
2,989.15 |
2,990.93 |
0.0K |
| 12:46 |
2,991.06 |
2,991.06 |
2,990.44 |
2,990.96 |
0.0K |
| 12:47 |
2,990.90 |
2,991.39 |
2,990.90 |
2,991.39 |
0.0K |
| 12:48 |
2,991.50 |
2,991.65 |
2,991.16 |
2,991.16 |
0.0K |
| 12:49 |
2,991.19 |
2,991.19 |
2,990.47 |
2,991.01 |
0.0K |
| 12:50 |
2,991.16 |
2,991.32 |
2,990.90 |
2,991.32 |
0.0K |
| 12:51 |
2,991.55 |
2,991.83 |
2,991.37 |
2,991.83 |
0.0K |
| 12:52 |
2,992.20 |
2,992.63 |
2,991.89 |
2,991.91 |
0.0K |
| 12:53 |
2,992.01 |
2,992.01 |
2,991.42 |
2,991.42 |
0.0K |
| 12:54 |
2,991.50 |
2,991.50 |
2,991.09 |
2,991.45 |
0.0K |
| 12:55 |
2,991.81 |
2,992.56 |
2,991.81 |
2,992.53 |
0.0K |
| 12:56 |
2,992.48 |
2,992.97 |
2,992.12 |
2,992.97 |
0.0K |
| 12:57 |
2,992.69 |
2,994.13 |
2,992.69 |
2,994.13 |
0.0K |
| 12:58 |
2,994.05 |
2,995.22 |
2,994.05 |
2,995.22 |
0.0K |
| 12:59 |
2,995.58 |
2,996.43 |
2,995.58 |
2,996.43 |
0.0K |
| 13:00 |
2,996.20 |
2,996.20 |
2,995.09 |
2,995.09 |
0.0K |
| 13:01 |
2,995.16 |
2,996.04 |
2,995.16 |
2,995.58 |
0.0K |
| 13:02 |
2,995.86 |
2,995.86 |
2,994.98 |
2,994.98 |
0.0K |
| 13:03 |
2,995.01 |
2,996.38 |
2,995.01 |
2,996.38 |
0.0K |
| 13:04 |
2,996.17 |
2,996.25 |
2,995.47 |
2,995.47 |
0.0K |
| 13:05 |
2,995.58 |
2,995.58 |
2,995.06 |
2,995.06 |
0.0K |
| 13:06 |
2,994.29 |
2,995.32 |
2,994.29 |
2,995.22 |
0.0K |
| 13:07 |
2,995.47 |
2,996.02 |
2,995.47 |
2,996.02 |
0.0K |
| 13:08 |
2,996.56 |
2,996.89 |
2,996.56 |
2,996.89 |
0.0K |
| 13:09 |
2,996.56 |
2,996.56 |
2,995.63 |
2,995.63 |
0.0K |
| 13:10 |
2,995.65 |
2,996.79 |
2,995.65 |
2,996.79 |
0.0K |
| 13:11 |
2,997.07 |
2,997.07 |
2,996.64 |
2,996.64 |
0.0K |
| 13:12 |
2,996.56 |
2,996.56 |
2,995.78 |
2,996.25 |
0.0K |
| 13:13 |
2,996.64 |
2,996.71 |
2,996.64 |
2,996.64 |
0.0K |
| 13:14 |
2,996.07 |
2,996.40 |
2,996.07 |
2,996.40 |
0.0K |
| 13:15 |
2,996.51 |
2,996.51 |
2,996.09 |
2,996.12 |
0.0K |
| 13:16 |
2,996.48 |
2,996.69 |
2,996.48 |
2,996.53 |
0.0K |
| 13:17 |
2,996.53 |
2,996.53 |
2,995.73 |
2,996.09 |
0.0K |
| 13:18 |
2,995.65 |
2,995.65 |
2,995.14 |
2,995.14 |
0.0K |
| 13:19 |
2,994.80 |
2,994.91 |
2,994.57 |
2,994.57 |
0.0K |
| 13:20 |
2,994.78 |
2,994.88 |
2,994.60 |
2,994.88 |
0.0K |
| 13:21 |
2,994.93 |
2,995.11 |
2,994.83 |
2,994.83 |
0.0K |
| 13:22 |
2,994.23 |
2,994.62 |
2,994.23 |
2,994.62 |
0.0K |
| 13:23 |
2,994.49 |
2,994.49 |
2,994.05 |
2,994.05 |
0.0K |
| 13:24 |
2,993.92 |
2,994.52 |
2,993.92 |
2,994.49 |
0.0K |
| 13:25 |
2,994.72 |
2,995.71 |
2,994.72 |
2,994.98 |
0.0K |
| 13:26 |
2,995.73 |
2,995.73 |
2,995.40 |
2,995.50 |
0.0K |
| 13:27 |
2,995.68 |
2,995.68 |
2,994.75 |
2,994.75 |
0.0K |
| 13:28 |
2,995.03 |
2,995.83 |
2,995.03 |
2,995.83 |
0.0K |
| 13:29 |
2,995.76 |
2,996.64 |
2,995.76 |
2,996.64 |
0.0K |
| 13:30 |
2,997.20 |
2,998.29 |
2,997.20 |
2,998.29 |
0.0K |
| 13:31 |
2,997.33 |
2,997.33 |
2,996.20 |
2,996.20 |
0.0K |
| 13:32 |
2,996.48 |
2,997.41 |
2,996.48 |
2,997.41 |
0.0K |
| 13:33 |
2,997.54 |
2,997.85 |
2,997.51 |
2,997.85 |
0.0K |
| 13:34 |
2,997.90 |
2,998.39 |
2,997.85 |
2,998.34 |
0.0K |
| 13:35 |
2,998.29 |
2,998.29 |
2,998.00 |
2,998.29 |
0.0K |
| 13:36 |
2,998.52 |
2,998.88 |
2,998.34 |
2,998.34 |
0.0K |
| 13:37 |
2,998.29 |
2,998.29 |
2,997.02 |
2,997.18 |
0.0K |
| 13:38 |
2,997.10 |
2,997.10 |
2,996.56 |
2,997.05 |
0.0K |
| 13:39 |
2,997.90 |
2,998.39 |
2,997.59 |
2,998.39 |
0.0K |
| 13:40 |
2,998.42 |
2,998.42 |
2,997.75 |
2,998.03 |
0.0K |
| 13:41 |
2,997.93 |
2,997.93 |
2,997.15 |
2,997.15 |
0.0K |
| 13:42 |
2,997.23 |
2,997.23 |
2,996.38 |
2,996.64 |
0.0K |
| 13:43 |
2,997.00 |
2,997.00 |
2,996.66 |
2,996.82 |
0.0K |
| 13:44 |
2,996.45 |
2,996.45 |
2,996.17 |
2,996.20 |
0.0K |
| 13:45 |
2,996.12 |
2,996.71 |
2,996.12 |
2,996.71 |
0.0K |
| 13:46 |
2,996.79 |
2,997.51 |
2,996.79 |
2,997.51 |
0.0K |
| 13:47 |
2,997.64 |
2,997.95 |
2,997.62 |
2,997.62 |
0.0K |
| 13:48 |
2,997.82 |
2,998.03 |
2,997.72 |
2,997.72 |
0.0K |
| 13:49 |
2,998.08 |
2,999.35 |
2,998.08 |
2,999.06 |
0.0K |
| 13:50 |
2,999.06 |
2,999.22 |
2,999.01 |
2,999.22 |
0.0K |
| 13:51 |
2,998.88 |
2,998.88 |
2,998.29 |
2,998.57 |
0.0K |
| 13:52 |
2,998.91 |
2,999.29 |
2,998.91 |
2,998.98 |
0.0K |
| 13:53 |
2,998.62 |
2,998.62 |
2,998.34 |
2,998.42 |
0.0K |
| 13:54 |
2,998.39 |
2,998.39 |
2,997.15 |
2,997.15 |
0.0K |
| 13:55 |
2,996.92 |
2,997.00 |
2,996.53 |
2,997.00 |
0.0K |
| 13:56 |
2,996.97 |
2,997.69 |
2,996.97 |
2,997.69 |
0.0K |
| 13:57 |
2,997.77 |
2,998.44 |
2,997.77 |
2,998.21 |
0.0K |
| 13:58 |
2,998.47 |
2,998.93 |
2,998.47 |
2,998.75 |
0.0K |
| 13:59 |
2,998.65 |
2,998.86 |
2,998.62 |
2,998.86 |
0.0K |
| 14:00 |
2,998.91 |
2,998.98 |
2,998.62 |
2,998.98 |
0.0K |
| 14:01 |
2,998.73 |
2,999.29 |
2,998.73 |
2,999.29 |
0.0K |
| 14:02 |
2,999.01 |
2,999.01 |
2,997.41 |
2,997.56 |
0.0K |
| 14:03 |
2,997.18 |
2,997.18 |
2,996.35 |
2,996.53 |
0.0K |
| 14:04 |
2,996.97 |
2,997.07 |
2,996.79 |
2,996.89 |
0.0K |
| 14:05 |
2,996.94 |
2,998.31 |
2,996.69 |
2,998.31 |
0.0K |
| 14:06 |
2,998.29 |
2,998.29 |
2,997.56 |
2,997.56 |
0.0K |
| 14:07 |
2,997.77 |
2,997.77 |
2,997.49 |
2,997.49 |
0.0K |
| 14:08 |
2,997.54 |
2,997.54 |
2,996.66 |
2,996.89 |
0.0K |
| 14:09 |
2,997.18 |
2,997.36 |
2,997.10 |
2,997.36 |
0.0K |
| 14:10 |
2,997.18 |
2,998.13 |
2,997.18 |
2,998.13 |
0.0K |
| 14:11 |
2,998.55 |
2,998.55 |
2,997.98 |
2,997.98 |
0.0K |
| 14:12 |
2,998.03 |
2,998.36 |
2,997.98 |
2,998.36 |
0.0K |
| 14:13 |
2,998.21 |
2,998.21 |
2,997.23 |
2,997.28 |
0.0K |
| 14:14 |
2,996.87 |
2,996.87 |
2,995.86 |
2,996.40 |
0.0K |
| 14:15 |
2,996.17 |
2,996.17 |
2,995.63 |
2,995.63 |
0.0K |
| 14:16 |
2,995.63 |
2,996.25 |
2,995.63 |
2,996.25 |
0.0K |
| 14:17 |
2,996.45 |
2,996.45 |
2,995.94 |
2,995.94 |
0.0K |
| 14:18 |
2,995.89 |
2,996.17 |
2,995.89 |
2,996.17 |
0.0K |
| 14:19 |
2,996.17 |
2,996.27 |
2,995.24 |
2,995.24 |
0.0K |
| 14:20 |
2,995.24 |
2,995.86 |
2,995.09 |
2,995.09 |
0.0K |
| 14:21 |
2,995.47 |
2,996.09 |
2,995.47 |
2,996.09 |
0.0K |
| 14:22 |
2,996.20 |
2,996.51 |
2,995.94 |
2,996.51 |
0.0K |
| 14:23 |
2,996.89 |
2,997.44 |
2,996.74 |
2,996.74 |
0.0K |
| 14:24 |
2,996.84 |
2,997.64 |
2,996.84 |
2,997.64 |
0.0K |
| 14:25 |
2,996.92 |
2,997.10 |
2,996.66 |
2,997.10 |
0.0K |
| 14:26 |
2,997.31 |
2,998.18 |
2,997.31 |
2,998.18 |
0.0K |
| 14:27 |
2,998.42 |
2,998.42 |
2,997.87 |
2,998.21 |
0.0K |
| 14:28 |
2,998.39 |
2,999.60 |
2,998.39 |
2,999.60 |
0.0K |
| 14:29 |
2,999.50 |
3,000.15 |
2,999.50 |
3,000.15 |
0.0K |
| 14:30 |
2,999.97 |
2,999.97 |
2,999.73 |
2,999.73 |
0.0K |
| 14:31 |
2,999.22 |
2,999.58 |
2,999.04 |
2,999.58 |
0.0K |
| 14:32 |
2,999.50 |
3,000.22 |
2,999.50 |
3,000.15 |
0.0K |
| 14:33 |
3,000.38 |
3,000.77 |
2,999.68 |
2,999.68 |
0.0K |
| 14:34 |
2,999.16 |
2,999.16 |
2,998.83 |
2,998.93 |
0.0K |
| 14:35 |
2,999.53 |
2,999.60 |
2,999.09 |
2,999.60 |
0.0K |
| 14:36 |
2,999.24 |
2,999.35 |
2,999.24 |
2,999.27 |
0.0K |
| 14:37 |
2,997.80 |
2,999.19 |
2,997.80 |
2,999.19 |
0.0K |
| 14:38 |
2,999.24 |
2,999.71 |
2,999.24 |
2,999.71 |
0.0K |
| 14:39 |
3,000.22 |
3,000.95 |
3,000.22 |
3,000.58 |
0.0K |
| 14:40 |
3,000.61 |
3,000.79 |
3,000.61 |
3,000.79 |
0.0K |
| 14:41 |
3,000.69 |
3,001.69 |
3,000.69 |
3,001.69 |
0.0K |
| 14:42 |
3,001.90 |
3,002.60 |
3,001.77 |
3,002.60 |
0.0K |
| 14:43 |
3,002.39 |
3,002.39 |
3,002.11 |
3,002.11 |
0.0K |
| 14:44 |
3,002.13 |
3,002.21 |
3,002.00 |
3,002.00 |
0.0K |
| 14:45 |
3,001.51 |
3,001.59 |
3,001.13 |
3,001.59 |
0.0K |
| 14:46 |
3,001.26 |
3,001.38 |
3,000.51 |
3,000.51 |
0.0K |
| 14:47 |
3,000.48 |
3,000.48 |
2,998.70 |
2,998.70 |
0.0K |
| 14:48 |
2,998.42 |
2,999.53 |
2,998.42 |
2,999.42 |
0.0K |
| 14:49 |
2,999.09 |
2,999.09 |
2,997.72 |
2,997.72 |
0.0K |
| 14:50 |
2,997.67 |
2,998.88 |
2,997.54 |
2,998.88 |
0.0K |
| 14:51 |
2,998.96 |
2,998.96 |
2,997.80 |
2,998.18 |
0.0K |
| 14:52 |
2,998.18 |
2,998.18 |
2,997.59 |
2,997.59 |
0.0K |
| 14:53 |
2,997.54 |
2,998.00 |
2,997.54 |
2,997.67 |
0.0K |
| 14:54 |
2,997.90 |
2,998.75 |
2,997.90 |
2,998.75 |
0.0K |
| 14:55 |
2,998.67 |
2,999.71 |
2,998.67 |
2,999.68 |
0.0K |
| 14:56 |
2,999.99 |
3,000.17 |
2,999.99 |
3,000.15 |
0.0K |
| 14:57 |
3,001.02 |
3,001.02 |
3,000.35 |
3,000.35 |
0.0K |
| 14:58 |
3,000.09 |
3,000.66 |
3,000.09 |
3,000.66 |
0.0K |
| 14:59 |
3,001.00 |
3,001.00 |
3,000.56 |
3,000.56 |
0.0K |
| 15:00 |
3,000.51 |
3,000.51 |
2,998.55 |
2,998.88 |
0.0K |
| 15:01 |
2,999.32 |
2,999.55 |
2,999.11 |
2,999.11 |
0.0K |
| 15:02 |
2,999.11 |
2,999.78 |
2,999.11 |
2,999.63 |
0.0K |
| 15:03 |
2,999.66 |
3,000.17 |
2,999.66 |
2,999.68 |
0.0K |
| 15:04 |
2,999.32 |
2,999.94 |
2,999.32 |
2,999.94 |
0.0K |
| 15:05 |
2,999.58 |
3,000.20 |
2,999.53 |
3,000.20 |
0.0K |
| 15:06 |
3,000.56 |
3,000.61 |
3,000.02 |
3,000.02 |
0.0K |
| 15:07 |
3,000.17 |
3,000.38 |
2,999.86 |
3,000.38 |
0.0K |
| 15:08 |
3,000.87 |
3,001.28 |
3,000.87 |
3,001.28 |
0.0K |
| 15:09 |
3,001.18 |
3,001.18 |
3,000.17 |
3,000.17 |
0.0K |
| 15:10 |
3,000.07 |
3,000.43 |
2,999.97 |
3,000.07 |
0.0K |
| 15:11 |
3,000.12 |
3,000.12 |
2,999.73 |
2,999.73 |
0.0K |
| 15:12 |
3,000.30 |
3,000.56 |
3,000.17 |
3,000.56 |
0.0K |
| 15:13 |
3,000.71 |
3,000.71 |
3,000.38 |
3,000.38 |
0.0K |
| 15:14 |
2,999.84 |
3,000.25 |
2,999.84 |
2,999.86 |
0.0K |
| 15:15 |
3,000.07 |
3,000.64 |
2,999.86 |
3,000.64 |
0.0K |
| 15:16 |
3,000.95 |
3,001.15 |
3,000.30 |
3,001.15 |
0.0K |
| 15:17 |
3,000.84 |
3,001.20 |
3,000.84 |
3,001.20 |
0.0K |
| 15:18 |
3,000.92 |
3,001.80 |
3,000.92 |
3,001.57 |
0.0K |
| 15:19 |
3,001.69 |
3,001.82 |
3,001.36 |
3,001.82 |
0.0K |
| 15:20 |
3,002.08 |
3,002.42 |
3,001.95 |
3,001.95 |
0.0K |
| 15:21 |
3,001.72 |
3,001.77 |
3,001.44 |
3,001.44 |
0.0K |
| 15:22 |
3,001.36 |
3,001.36 |
3,000.25 |
3,000.25 |
0.0K |
| 15:23 |
3,000.89 |
3,000.89 |
2,999.78 |
3,000.12 |
0.0K |
| 15:24 |
2,999.68 |
2,999.68 |
2,998.75 |
2,998.75 |
0.0K |
| 15:25 |
2,998.83 |
2,999.40 |
2,998.57 |
2,999.24 |
0.0K |
| 15:26 |
2,998.96 |
2,999.24 |
2,998.96 |
2,998.98 |
0.0K |
| 15:27 |
2,998.88 |
2,999.11 |
2,998.73 |
2,999.11 |
0.0K |
| 15:28 |
2,999.42 |
2,999.42 |
2,999.19 |
2,999.42 |
0.0K |
| 15:29 |
2,999.55 |
2,999.55 |
2,998.80 |
2,999.09 |
0.0K |
| 15:30 |
2,998.98 |
2,999.22 |
2,998.91 |
2,999.22 |
0.0K |
| 15:31 |
2,999.16 |
2,999.16 |
2,998.49 |
2,998.52 |
0.0K |
| 15:32 |
2,998.36 |
2,998.75 |
2,998.36 |
2,998.75 |
0.0K |
| 15:33 |
2,998.49 |
2,999.73 |
2,998.49 |
2,999.66 |
0.0K |
| 15:34 |
2,999.81 |
2,999.81 |
2,999.60 |
2,999.60 |
0.0K |
| 15:35 |
2,999.42 |
2,999.55 |
2,999.04 |
2,999.04 |
0.0K |
| 15:36 |
2,999.50 |
2,999.58 |
2,998.70 |
2,999.58 |
0.0K |
| 15:37 |
2,999.84 |
2,999.84 |
2,999.09 |
2,999.76 |
0.0K |
| 15:38 |
3,000.33 |
3,000.48 |
3,000.17 |
3,000.17 |
0.0K |
| 15:39 |
3,000.12 |
3,000.12 |
2,999.22 |
2,999.22 |
0.0K |
| 15:40 |
2,998.86 |
2,999.86 |
2,998.86 |
2,999.86 |
0.0K |
| 15:41 |
2,999.86 |
2,999.86 |
2,999.27 |
2,999.27 |
0.0K |
| 15:42 |
2,999.81 |
3,000.12 |
2,999.81 |
3,000.12 |
0.0K |
| 15:43 |
3,000.02 |
3,000.09 |
2,999.78 |
2,999.78 |
0.0K |
| 15:44 |
2,999.81 |
2,999.81 |
2,999.40 |
2,999.45 |
0.0K |
| 15:45 |
2,999.22 |
3,000.04 |
2,999.22 |
3,000.04 |
0.0K |
| 15:46 |
3,000.17 |
3,000.27 |
2,999.60 |
2,999.60 |
0.0K |
| 15:47 |
2,999.50 |
2,999.50 |
2,998.65 |
2,998.65 |
0.0K |
| 15:48 |
2,998.55 |
2,999.22 |
2,998.55 |
2,999.22 |
0.0K |
| 15:49 |
2,999.06 |
2,999.19 |
2,998.67 |
2,999.11 |
0.0K |
| 15:50 |
2,999.32 |
3,001.64 |
2,999.32 |
3,001.64 |
0.0K |
| 15:51 |
3,002.34 |
3,002.75 |
3,002.34 |
3,002.75 |
0.0K |
| 15:52 |
3,002.49 |
3,002.86 |
3,002.00 |
3,002.86 |
0.0K |
| 15:53 |
3,002.96 |
3,002.96 |
3,002.65 |
3,002.78 |
0.0K |
| 15:54 |
3,002.52 |
3,002.57 |
3,002.11 |
3,002.57 |
0.0K |
| 15:55 |
3,002.93 |
3,004.35 |
3,002.93 |
3,004.25 |
0.0K |
| 15:56 |
3,004.28 |
3,004.71 |
3,004.28 |
3,004.71 |
0.0K |
| 15:57 |
3,004.59 |
3,004.71 |
3,003.84 |
3,003.84 |
0.0K |
| 15:58 |
3,004.15 |
3,004.87 |
3,004.15 |
3,004.87 |
0.0K |
| 15:59 |
3,004.38 |
3,004.48 |
3,003.91 |
3,003.91 |
0.0K |
| 16:00 |
3,004.35 |
3,004.35 |
3,004.35 |
3,004.35 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|