| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,975.30 |
2,976.52 |
2,974.92 |
2,976.52 |
0.0K |
| 09:32 |
2,975.55 |
2,976.24 |
2,974.59 |
2,976.24 |
0.0K |
| 09:33 |
2,977.22 |
2,978.20 |
2,974.87 |
2,978.20 |
0.0K |
| 09:34 |
2,978.51 |
2,979.64 |
2,978.44 |
2,979.64 |
0.0K |
| 09:35 |
2,980.13 |
2,982.03 |
2,979.45 |
2,981.27 |
0.0K |
| 09:36 |
2,980.53 |
2,980.53 |
2,976.06 |
2,976.06 |
0.0K |
| 09:37 |
2,975.52 |
2,975.52 |
2,973.50 |
2,973.50 |
0.0K |
| 09:38 |
2,973.90 |
2,979.42 |
2,973.90 |
2,979.42 |
0.0K |
| 09:39 |
2,979.68 |
2,979.68 |
2,978.04 |
2,979.63 |
0.0K |
| 09:40 |
2,978.04 |
2,983.96 |
2,978.04 |
2,983.96 |
0.0K |
| 09:41 |
2,984.51 |
2,984.98 |
2,982.82 |
2,984.98 |
0.0K |
| 09:42 |
2,985.18 |
2,986.35 |
2,985.18 |
2,986.35 |
0.0K |
| 09:43 |
2,985.99 |
2,988.45 |
2,984.76 |
2,988.45 |
0.0K |
| 09:44 |
2,988.23 |
2,990.13 |
2,988.20 |
2,989.10 |
0.0K |
| 09:45 |
2,985.96 |
2,987.28 |
2,985.96 |
2,986.95 |
0.0K |
| 09:46 |
2,988.00 |
2,989.79 |
2,988.00 |
2,989.79 |
0.0K |
| 09:47 |
2,988.70 |
2,991.68 |
2,988.70 |
2,991.68 |
0.0K |
| 09:48 |
2,990.85 |
2,994.05 |
2,990.85 |
2,994.05 |
0.0K |
| 09:49 |
2,994.49 |
2,995.26 |
2,993.22 |
2,993.22 |
0.0K |
| 09:50 |
2,993.74 |
2,995.09 |
2,993.01 |
2,993.14 |
0.0K |
| 09:51 |
2,992.18 |
2,994.68 |
2,992.18 |
2,993.67 |
0.0K |
| 09:52 |
2,994.47 |
2,996.03 |
2,994.47 |
2,995.74 |
0.0K |
| 09:53 |
2,994.36 |
2,996.97 |
2,994.36 |
2,996.97 |
0.0K |
| 09:54 |
2,996.90 |
2,996.90 |
2,994.86 |
2,995.46 |
0.0K |
| 09:55 |
2,995.89 |
2,997.03 |
2,995.52 |
2,997.03 |
0.0K |
| 09:56 |
2,996.76 |
2,996.76 |
2,992.33 |
2,992.33 |
0.0K |
| 09:57 |
2,991.40 |
2,991.40 |
2,990.71 |
2,990.97 |
0.0K |
| 09:58 |
2,991.18 |
2,992.58 |
2,989.17 |
2,989.62 |
0.0K |
| 09:59 |
2,988.10 |
2,988.10 |
2,986.89 |
2,986.89 |
0.0K |
| 10:00 |
2,987.31 |
2,987.31 |
2,981.20 |
2,983.42 |
0.0K |
| 10:01 |
2,982.66 |
2,986.11 |
2,982.66 |
2,986.11 |
0.0K |
| 10:02 |
2,985.16 |
2,986.79 |
2,985.16 |
2,986.79 |
0.0K |
| 10:03 |
2,987.70 |
2,987.70 |
2,987.46 |
2,987.50 |
0.0K |
| 10:04 |
2,988.96 |
2,990.78 |
2,988.96 |
2,989.01 |
0.0K |
| 10:05 |
2,990.08 |
2,990.08 |
2,988.92 |
2,989.52 |
0.0K |
| 10:06 |
2,990.18 |
2,990.77 |
2,990.18 |
2,990.28 |
0.0K |
| 10:07 |
2,989.81 |
2,991.49 |
2,989.81 |
2,990.09 |
0.0K |
| 10:08 |
2,990.60 |
2,990.61 |
2,989.34 |
2,989.34 |
0.0K |
| 10:09 |
2,989.66 |
2,990.28 |
2,989.14 |
2,990.28 |
0.0K |
| 10:10 |
2,990.17 |
2,990.33 |
2,989.76 |
2,989.76 |
0.0K |
| 10:11 |
2,989.98 |
2,989.98 |
2,988.32 |
2,988.32 |
0.0K |
| 10:12 |
2,988.38 |
2,988.38 |
2,985.74 |
2,985.74 |
0.0K |
| 10:13 |
2,986.68 |
2,986.68 |
2,983.38 |
2,983.38 |
0.0K |
| 10:14 |
2,982.55 |
2,983.74 |
2,982.55 |
2,983.00 |
0.0K |
| 10:15 |
2,983.09 |
2,983.09 |
2,979.69 |
2,979.69 |
0.0K |
| 10:16 |
2,980.43 |
2,980.43 |
2,979.62 |
2,980.38 |
0.0K |
| 10:17 |
2,980.69 |
2,980.69 |
2,976.54 |
2,977.85 |
0.0K |
| 10:18 |
2,977.61 |
2,977.61 |
2,976.32 |
2,976.69 |
0.0K |
| 10:19 |
2,978.57 |
2,978.83 |
2,978.21 |
2,978.21 |
0.0K |
| 10:20 |
2,978.03 |
2,978.21 |
2,976.68 |
2,978.21 |
0.0K |
| 10:21 |
2,979.80 |
2,979.80 |
2,977.18 |
2,977.18 |
0.0K |
| 10:22 |
2,979.02 |
2,979.02 |
2,977.87 |
2,977.87 |
0.0K |
| 10:23 |
2,977.85 |
2,979.78 |
2,977.85 |
2,979.68 |
0.0K |
| 10:24 |
2,980.57 |
2,983.74 |
2,980.57 |
2,983.69 |
0.0K |
| 10:25 |
2,983.35 |
2,983.35 |
2,979.34 |
2,979.34 |
0.0K |
| 10:26 |
2,980.62 |
2,980.77 |
2,980.13 |
2,980.77 |
0.0K |
| 10:27 |
2,980.36 |
2,980.36 |
2,978.68 |
2,979.73 |
0.0K |
| 10:28 |
2,980.83 |
2,980.83 |
2,977.10 |
2,977.10 |
0.0K |
| 10:29 |
2,977.58 |
2,977.94 |
2,977.28 |
2,977.94 |
0.0K |
| 10:30 |
2,978.06 |
2,978.06 |
2,976.51 |
2,976.51 |
0.0K |
| 10:31 |
2,976.11 |
2,976.11 |
2,970.41 |
2,970.41 |
0.0K |
| 10:32 |
2,970.31 |
2,970.31 |
2,964.47 |
2,965.57 |
0.0K |
| 10:33 |
2,966.91 |
2,968.07 |
2,966.91 |
2,967.55 |
0.0K |
| 10:34 |
2,967.86 |
2,967.86 |
2,966.06 |
2,966.30 |
0.0K |
| 10:35 |
2,966.37 |
2,966.37 |
2,964.66 |
2,965.54 |
0.0K |
| 10:36 |
2,963.15 |
2,964.35 |
2,962.77 |
2,964.35 |
0.0K |
| 10:37 |
2,963.19 |
2,963.19 |
2,961.54 |
2,962.14 |
0.0K |
| 10:38 |
2,961.82 |
2,961.82 |
2,960.13 |
2,960.38 |
0.0K |
| 10:39 |
2,960.68 |
2,963.22 |
2,960.68 |
2,962.12 |
0.0K |
| 10:40 |
2,962.15 |
2,962.15 |
2,959.38 |
2,959.38 |
0.0K |
| 10:41 |
2,959.82 |
2,959.82 |
2,958.67 |
2,958.96 |
0.0K |
| 10:42 |
2,958.92 |
2,962.48 |
2,958.92 |
2,962.48 |
0.0K |
| 10:43 |
2,962.17 |
2,962.51 |
2,961.51 |
2,962.51 |
0.0K |
| 10:44 |
2,962.79 |
2,964.93 |
2,962.69 |
2,964.93 |
0.0K |
| 10:45 |
2,964.49 |
2,966.35 |
2,964.17 |
2,966.35 |
0.0K |
| 10:46 |
2,967.71 |
2,968.90 |
2,966.45 |
2,966.45 |
0.0K |
| 10:47 |
2,965.20 |
2,966.00 |
2,964.13 |
2,964.13 |
0.0K |
| 10:48 |
2,965.02 |
2,965.02 |
2,963.19 |
2,964.52 |
0.0K |
| 10:49 |
3,014.33 |
3,014.33 |
2,975.49 |
2,975.49 |
0.0K |
| 10:50 |
2,975.67 |
2,975.67 |
2,972.98 |
2,972.98 |
0.0K |
| 10:51 |
2,971.62 |
2,971.72 |
2,969.90 |
2,970.45 |
0.0K |
| 10:52 |
2,968.90 |
2,971.09 |
2,968.90 |
2,970.53 |
0.0K |
| 10:53 |
2,969.34 |
2,969.34 |
2,966.28 |
2,967.77 |
0.0K |
| 10:54 |
2,968.18 |
2,972.97 |
2,968.18 |
2,971.71 |
0.0K |
| 10:55 |
2,970.62 |
2,973.03 |
2,970.62 |
2,972.28 |
0.0K |
| 10:56 |
2,971.34 |
2,972.09 |
2,971.25 |
2,971.25 |
0.0K |
| 10:57 |
2,971.11 |
2,971.17 |
2,967.78 |
2,968.51 |
0.0K |
| 10:58 |
2,968.86 |
2,970.06 |
2,968.78 |
2,970.02 |
0.0K |
| 10:59 |
2,971.27 |
2,971.57 |
2,969.75 |
2,969.75 |
0.0K |
| 11:00 |
2,970.72 |
2,971.35 |
2,969.34 |
2,970.15 |
0.0K |
| 11:01 |
2,970.00 |
2,970.30 |
2,969.79 |
2,969.89 |
0.0K |
| 11:02 |
2,969.69 |
2,969.69 |
2,967.46 |
2,967.70 |
0.0K |
| 11:03 |
2,967.60 |
2,967.60 |
2,966.09 |
2,967.33 |
0.0K |
| 11:04 |
2,967.88 |
2,969.97 |
2,967.88 |
2,968.67 |
0.0K |
| 11:05 |
2,968.52 |
2,968.52 |
2,967.92 |
2,968.16 |
0.0K |
| 11:06 |
2,967.84 |
2,967.84 |
2,967.18 |
2,967.18 |
0.0K |
| 11:07 |
2,968.89 |
2,972.08 |
2,968.39 |
2,972.08 |
0.0K |
| 11:08 |
2,970.62 |
2,970.62 |
2,968.43 |
2,968.43 |
0.0K |
| 11:09 |
2,968.96 |
2,970.89 |
2,968.96 |
2,969.77 |
0.0K |
| 11:10 |
2,969.44 |
2,969.47 |
2,968.07 |
2,968.07 |
0.0K |
| 11:11 |
2,967.87 |
2,968.68 |
2,966.89 |
2,968.20 |
0.0K |
| 11:12 |
2,968.41 |
2,968.41 |
2,966.99 |
2,966.99 |
0.0K |
| 11:13 |
2,967.50 |
2,968.04 |
2,967.50 |
2,968.04 |
0.0K |
| 11:14 |
2,967.60 |
2,968.46 |
2,967.60 |
2,968.14 |
0.0K |
| 11:15 |
2,967.94 |
2,967.94 |
2,966.68 |
2,966.68 |
0.0K |
| 11:16 |
2,965.56 |
2,965.56 |
2,962.86 |
2,963.72 |
0.0K |
| 11:17 |
2,964.23 |
2,964.64 |
2,963.51 |
2,963.57 |
0.0K |
| 11:18 |
2,964.53 |
2,964.53 |
2,962.75 |
2,962.75 |
0.0K |
| 11:19 |
2,962.12 |
2,962.12 |
2,961.37 |
2,961.37 |
0.0K |
| 11:20 |
2,961.38 |
2,962.23 |
2,961.38 |
2,962.00 |
0.0K |
| 11:21 |
2,961.72 |
2,961.72 |
2,958.68 |
2,960.42 |
0.0K |
| 11:22 |
2,960.65 |
2,961.48 |
2,960.47 |
2,961.48 |
0.0K |
| 11:23 |
2,961.32 |
2,961.32 |
2,960.42 |
2,960.42 |
0.0K |
| 11:24 |
2,960.56 |
2,960.56 |
2,959.42 |
2,959.42 |
0.0K |
| 11:25 |
2,958.97 |
2,958.97 |
2,957.04 |
2,957.04 |
0.0K |
| 11:26 |
2,956.97 |
2,956.97 |
2,953.51 |
2,953.51 |
0.0K |
| 11:27 |
2,953.90 |
2,956.33 |
2,953.90 |
2,956.33 |
0.0K |
| 11:28 |
2,955.57 |
2,955.89 |
2,954.69 |
2,954.69 |
0.0K |
| 11:29 |
2,953.65 |
2,953.80 |
2,953.56 |
2,953.56 |
0.0K |
| 11:30 |
2,953.67 |
2,954.79 |
2,953.67 |
2,954.79 |
0.0K |
| 11:31 |
2,953.96 |
2,955.63 |
2,953.31 |
2,955.63 |
0.0K |
| 11:32 |
2,954.66 |
2,954.66 |
2,953.58 |
2,953.99 |
0.0K |
| 11:33 |
2,954.10 |
2,955.46 |
2,954.10 |
2,954.90 |
0.0K |
| 11:34 |
2,954.73 |
2,954.89 |
2,954.50 |
2,954.50 |
0.0K |
| 11:35 |
2,953.64 |
2,953.87 |
2,953.59 |
2,953.85 |
0.0K |
| 11:36 |
2,953.56 |
2,953.56 |
2,952.70 |
2,952.70 |
0.0K |
| 11:37 |
2,952.37 |
2,952.37 |
2,951.50 |
2,952.26 |
0.0K |
| 11:38 |
2,951.59 |
2,951.88 |
2,951.50 |
2,951.61 |
0.0K |
| 11:39 |
2,951.83 |
2,951.84 |
2,950.77 |
2,951.46 |
0.0K |
| 11:40 |
2,951.53 |
2,951.53 |
2,950.16 |
2,950.45 |
0.0K |
| 11:41 |
2,950.56 |
2,950.56 |
2,948.38 |
2,948.38 |
0.0K |
| 11:42 |
2,948.27 |
2,950.12 |
2,948.27 |
2,949.90 |
0.0K |
| 11:43 |
2,948.53 |
2,948.53 |
2,947.65 |
2,947.91 |
0.0K |
| 11:44 |
2,948.89 |
2,950.74 |
2,948.89 |
2,950.74 |
0.0K |
| 11:45 |
2,951.01 |
2,951.31 |
2,950.67 |
2,950.67 |
0.0K |
| 11:46 |
2,950.13 |
2,951.89 |
2,950.07 |
2,951.89 |
0.0K |
| 11:47 |
2,951.70 |
2,951.70 |
2,949.44 |
2,949.44 |
0.0K |
| 11:48 |
2,949.75 |
2,949.75 |
2,947.79 |
2,947.79 |
0.0K |
| 11:49 |
2,947.52 |
2,948.16 |
2,947.13 |
2,948.16 |
0.0K |
| 11:50 |
2,948.23 |
2,948.23 |
2,946.70 |
2,946.70 |
0.0K |
| 11:51 |
2,947.23 |
2,947.74 |
2,947.23 |
2,947.74 |
0.0K |
| 11:52 |
2,947.63 |
2,947.63 |
2,945.24 |
2,945.24 |
0.0K |
| 11:53 |
2,945.15 |
2,945.47 |
2,944.70 |
2,944.77 |
0.0K |
| 11:54 |
2,944.12 |
2,945.76 |
2,944.12 |
2,945.44 |
0.0K |
| 11:55 |
2,946.99 |
2,947.56 |
2,946.64 |
2,947.56 |
0.0K |
| 11:56 |
2,948.60 |
2,949.75 |
2,948.60 |
2,949.75 |
0.0K |
| 11:57 |
2,949.99 |
2,949.99 |
2,948.77 |
2,949.23 |
0.0K |
| 11:58 |
2,949.77 |
2,950.24 |
2,949.77 |
2,950.24 |
0.0K |
| 11:59 |
2,949.44 |
2,950.91 |
2,949.31 |
2,950.91 |
0.0K |
| 12:00 |
2,950.98 |
2,953.75 |
2,950.98 |
2,953.75 |
0.0K |
| 12:01 |
2,954.66 |
2,954.66 |
2,952.05 |
2,953.65 |
0.0K |
| 12:02 |
2,953.47 |
2,955.03 |
2,953.47 |
2,955.03 |
0.0K |
| 12:03 |
2,955.11 |
2,957.49 |
2,955.11 |
2,957.42 |
0.0K |
| 12:04 |
2,956.69 |
2,957.95 |
2,956.17 |
2,956.17 |
0.0K |
| 12:05 |
2,952.75 |
2,954.64 |
2,952.75 |
2,953.72 |
0.0K |
| 12:06 |
2,952.95 |
2,952.95 |
2,949.62 |
2,949.62 |
0.0K |
| 12:07 |
2,949.74 |
2,950.63 |
2,949.08 |
2,950.63 |
0.0K |
| 12:08 |
2,950.33 |
2,951.34 |
2,949.77 |
2,949.77 |
0.0K |
| 12:09 |
2,948.82 |
2,948.82 |
2,946.87 |
2,946.87 |
0.0K |
| 12:10 |
2,947.74 |
2,948.27 |
2,947.49 |
2,947.58 |
0.0K |
| 12:11 |
2,948.79 |
2,948.79 |
2,946.16 |
2,946.16 |
0.0K |
| 12:12 |
2,945.12 |
2,946.39 |
2,945.12 |
2,946.13 |
0.0K |
| 12:13 |
2,946.11 |
2,947.19 |
2,945.84 |
2,947.19 |
0.0K |
| 12:14 |
2,947.80 |
2,950.50 |
2,947.80 |
2,950.50 |
0.0K |
| 12:15 |
2,950.67 |
2,950.85 |
2,948.57 |
2,948.57 |
0.0K |
| 12:16 |
2,950.17 |
2,950.17 |
2,948.58 |
2,948.58 |
0.0K |
| 12:17 |
2,947.83 |
2,947.83 |
2,947.11 |
2,947.11 |
0.0K |
| 12:18 |
2,946.16 |
2,946.56 |
2,945.81 |
2,945.81 |
0.0K |
| 12:19 |
2,945.89 |
2,945.89 |
2,945.12 |
2,945.44 |
0.0K |
| 12:20 |
2,945.91 |
2,947.46 |
2,945.91 |
2,947.46 |
0.0K |
| 12:21 |
2,947.35 |
2,947.35 |
2,946.52 |
2,947.08 |
0.0K |
| 12:22 |
2,947.31 |
2,951.06 |
2,947.31 |
2,951.06 |
0.0K |
| 12:23 |
2,950.73 |
2,953.43 |
2,950.73 |
2,951.79 |
0.0K |
| 12:24 |
2,951.66 |
2,952.40 |
2,951.58 |
2,952.40 |
0.0K |
| 12:25 |
2,953.29 |
2,954.67 |
2,952.62 |
2,954.67 |
0.0K |
| 12:26 |
2,954.39 |
2,955.08 |
2,953.98 |
2,953.98 |
0.0K |
| 12:27 |
2,953.28 |
2,955.26 |
2,953.28 |
2,955.26 |
0.0K |
| 12:28 |
2,955.68 |
2,955.68 |
2,954.66 |
2,954.66 |
0.0K |
| 12:29 |
2,954.32 |
2,955.07 |
2,954.32 |
2,955.07 |
0.0K |
| 12:30 |
2,955.96 |
2,955.96 |
2,954.94 |
2,955.43 |
0.0K |
| 12:31 |
2,955.03 |
2,955.03 |
2,953.76 |
2,953.76 |
0.0K |
| 12:32 |
2,953.63 |
2,957.25 |
2,953.63 |
2,957.25 |
0.0K |
| 12:33 |
2,957.09 |
2,959.92 |
2,957.09 |
2,959.92 |
0.0K |
| 12:34 |
2,961.56 |
2,962.87 |
2,961.56 |
2,962.87 |
0.0K |
| 12:35 |
2,962.91 |
2,962.91 |
2,960.34 |
2,960.34 |
0.0K |
| 12:36 |
2,961.19 |
2,961.64 |
2,960.96 |
2,961.64 |
0.0K |
| 12:37 |
2,963.15 |
2,964.68 |
2,963.15 |
2,964.68 |
0.0K |
| 12:38 |
2,965.47 |
2,966.49 |
2,965.47 |
2,966.49 |
0.0K |
| 12:39 |
2,967.24 |
2,967.24 |
2,964.44 |
2,964.44 |
0.0K |
| 12:40 |
2,963.98 |
2,964.27 |
2,963.80 |
2,964.27 |
0.0K |
| 12:41 |
2,965.29 |
2,965.81 |
2,964.07 |
2,964.07 |
0.0K |
| 12:42 |
2,966.46 |
2,966.88 |
2,965.75 |
2,966.88 |
0.0K |
| 12:43 |
2,967.58 |
2,970.11 |
2,967.58 |
2,969.56 |
0.0K |
| 12:44 |
2,970.12 |
2,972.41 |
2,970.12 |
2,972.04 |
0.0K |
| 12:45 |
2,972.47 |
2,974.40 |
2,972.47 |
2,974.40 |
0.0K |
| 12:46 |
2,976.56 |
2,976.60 |
2,974.84 |
2,974.84 |
0.0K |
| 12:47 |
2,976.44 |
2,976.44 |
2,974.29 |
2,974.29 |
0.0K |
| 12:48 |
2,973.16 |
2,973.52 |
2,972.31 |
2,973.52 |
0.0K |
| 12:49 |
2,972.70 |
2,973.13 |
2,972.70 |
2,973.13 |
0.0K |
| 12:50 |
2,973.23 |
2,974.07 |
2,973.23 |
2,973.82 |
0.0K |
| 12:51 |
2,974.24 |
2,974.24 |
2,973.57 |
2,973.65 |
0.0K |
| 12:52 |
2,974.74 |
2,976.75 |
2,974.70 |
2,976.75 |
0.0K |
| 12:53 |
2,977.13 |
2,979.38 |
2,977.01 |
2,979.26 |
0.0K |
| 12:54 |
2,978.65 |
2,979.69 |
2,978.36 |
2,979.69 |
0.0K |
| 12:55 |
2,980.95 |
2,981.38 |
2,979.81 |
2,979.81 |
0.0K |
| 12:56 |
2,978.85 |
2,979.51 |
2,976.89 |
2,976.89 |
0.0K |
| 12:57 |
2,976.29 |
2,976.29 |
2,973.04 |
2,973.04 |
0.0K |
| 12:58 |
2,972.73 |
2,972.73 |
2,966.82 |
2,966.82 |
0.0K |
| 12:59 |
2,965.62 |
2,968.29 |
2,965.62 |
2,968.29 |
0.0K |
| 13:00 |
2,967.38 |
2,969.42 |
2,967.38 |
2,969.42 |
0.0K |
| 13:01 |
2,967.92 |
2,971.13 |
2,967.92 |
2,971.13 |
0.0K |
| 13:02 |
2,970.33 |
2,973.24 |
2,970.33 |
2,973.24 |
0.0K |
| 13:03 |
2,973.52 |
2,976.33 |
2,973.52 |
2,976.33 |
0.0K |
| 13:04 |
2,976.16 |
2,980.52 |
2,976.16 |
2,980.52 |
0.0K |
| 13:05 |
2,980.38 |
2,984.33 |
2,980.38 |
2,984.33 |
0.0K |
| 13:06 |
2,986.02 |
2,986.02 |
2,983.08 |
2,983.08 |
0.0K |
| 13:07 |
2,984.47 |
2,984.85 |
2,984.47 |
2,984.72 |
0.0K |
| 13:08 |
2,983.57 |
2,985.43 |
2,983.57 |
2,985.43 |
0.0K |
| 13:09 |
2,985.75 |
2,985.75 |
2,980.38 |
2,980.38 |
0.0K |
| 13:10 |
2,980.52 |
2,982.01 |
2,980.52 |
2,982.01 |
0.0K |
| 13:11 |
2,982.30 |
2,982.30 |
2,977.47 |
2,977.80 |
0.0K |
| 13:12 |
2,978.41 |
2,981.08 |
2,978.41 |
2,981.08 |
0.0K |
| 13:13 |
2,982.12 |
2,982.43 |
2,981.20 |
2,982.43 |
0.0K |
| 13:14 |
2,981.94 |
2,983.21 |
2,981.94 |
2,983.11 |
0.0K |
| 13:15 |
2,983.41 |
2,983.63 |
2,983.39 |
2,983.39 |
0.0K |
| 13:16 |
2,983.73 |
2,983.87 |
2,982.80 |
2,982.80 |
0.0K |
| 13:17 |
2,983.46 |
2,984.29 |
2,982.54 |
2,982.54 |
0.0K |
| 13:18 |
2,982.79 |
2,984.69 |
2,982.79 |
2,983.55 |
0.0K |
| 13:19 |
2,984.48 |
2,984.48 |
2,983.03 |
2,984.23 |
0.0K |
| 13:20 |
2,985.05 |
2,986.53 |
2,985.05 |
2,986.53 |
0.0K |
| 13:21 |
2,987.38 |
2,987.38 |
2,984.71 |
2,985.14 |
0.0K |
| 13:22 |
2,983.67 |
2,983.75 |
2,982.36 |
2,983.75 |
0.0K |
| 13:23 |
2,983.33 |
2,983.33 |
2,982.90 |
2,982.94 |
0.0K |
| 13:24 |
2,982.02 |
2,982.02 |
2,980.01 |
2,980.25 |
0.0K |
| 13:25 |
2,979.72 |
2,980.69 |
2,979.72 |
2,980.59 |
0.0K |
| 13:26 |
2,978.89 |
2,979.34 |
2,977.65 |
2,977.65 |
0.0K |
| 13:27 |
2,978.76 |
2,980.55 |
2,978.76 |
2,980.55 |
0.0K |
| 13:28 |
2,980.42 |
2,980.91 |
2,980.05 |
2,980.83 |
0.0K |
| 13:29 |
2,980.43 |
2,980.48 |
2,978.62 |
2,978.62 |
0.0K |
| 13:30 |
2,979.48 |
2,980.41 |
2,978.31 |
2,980.41 |
0.0K |
| 13:31 |
2,980.47 |
2,980.47 |
2,978.77 |
2,978.77 |
0.0K |
| 13:32 |
2,978.28 |
2,981.34 |
2,978.28 |
2,981.34 |
0.0K |
| 13:33 |
2,981.23 |
2,981.73 |
2,979.86 |
2,979.86 |
0.0K |
| 13:34 |
2,980.72 |
2,981.15 |
2,980.72 |
2,981.15 |
0.0K |
| 13:35 |
2,981.06 |
2,981.68 |
2,980.52 |
2,981.68 |
0.0K |
| 13:36 |
2,981.22 |
2,982.41 |
2,981.22 |
2,982.41 |
0.0K |
| 13:37 |
2,983.43 |
2,986.29 |
2,983.43 |
2,986.29 |
0.0K |
| 13:38 |
2,987.39 |
2,987.76 |
2,986.67 |
2,986.67 |
0.0K |
| 13:39 |
2,988.60 |
2,989.13 |
2,988.60 |
2,989.13 |
0.0K |
| 13:40 |
2,989.72 |
2,990.42 |
2,989.72 |
2,989.85 |
0.0K |
| 13:41 |
2,990.07 |
2,990.80 |
2,988.93 |
2,990.80 |
0.0K |
| 13:42 |
2,989.11 |
2,989.94 |
2,988.22 |
2,988.22 |
0.0K |
| 13:43 |
2,987.63 |
2,988.45 |
2,987.08 |
2,987.08 |
0.0K |
| 13:44 |
2,984.82 |
2,987.23 |
2,984.82 |
2,987.23 |
0.0K |
| 13:45 |
2,987.59 |
2,988.47 |
2,987.35 |
2,987.57 |
0.0K |
| 13:46 |
2,987.76 |
2,988.48 |
2,987.76 |
2,988.30 |
0.0K |
| 13:47 |
2,988.26 |
2,989.65 |
2,988.26 |
2,989.65 |
0.0K |
| 13:48 |
2,991.16 |
2,991.16 |
2,989.96 |
2,990.04 |
0.0K |
| 13:49 |
2,990.96 |
2,990.96 |
2,988.28 |
2,988.28 |
0.0K |
| 13:50 |
2,988.84 |
2,989.37 |
2,988.14 |
2,989.37 |
0.0K |
| 13:51 |
2,989.83 |
2,990.20 |
2,989.05 |
2,989.05 |
0.0K |
| 13:52 |
2,989.92 |
2,991.98 |
2,989.92 |
2,991.11 |
0.0K |
| 13:53 |
2,991.03 |
2,991.77 |
2,991.03 |
2,991.77 |
0.0K |
| 13:54 |
2,992.91 |
2,992.93 |
2,992.75 |
2,992.84 |
0.0K |
| 13:55 |
2,992.97 |
2,992.97 |
2,992.27 |
2,992.27 |
0.0K |
| 13:56 |
2,991.92 |
2,992.99 |
2,991.92 |
2,992.14 |
0.0K |
| 13:57 |
2,991.72 |
2,991.72 |
2,990.36 |
2,991.02 |
0.0K |
| 13:58 |
2,991.07 |
2,992.80 |
2,991.07 |
2,992.80 |
0.0K |
| 13:59 |
2,992.90 |
2,993.13 |
2,992.90 |
2,992.99 |
0.0K |
| 14:00 |
2,992.95 |
2,994.15 |
2,992.80 |
2,994.15 |
0.0K |
| 14:01 |
2,994.21 |
2,995.82 |
2,994.21 |
2,995.82 |
0.0K |
| 14:02 |
2,995.79 |
2,996.44 |
2,995.79 |
2,996.44 |
0.0K |
| 14:03 |
2,997.56 |
2,997.56 |
2,995.66 |
2,995.68 |
0.0K |
| 14:04 |
2,995.49 |
2,995.49 |
2,994.76 |
2,995.08 |
0.0K |
| 14:05 |
2,995.01 |
2,995.24 |
2,994.79 |
2,995.14 |
0.0K |
| 14:06 |
2,993.54 |
2,993.54 |
2,991.44 |
2,991.44 |
0.0K |
| 14:07 |
2,991.06 |
2,991.06 |
2,989.40 |
2,989.40 |
0.0K |
| 14:08 |
2,988.63 |
2,989.65 |
2,988.63 |
2,989.53 |
0.0K |
| 14:09 |
2,989.65 |
2,989.65 |
2,987.80 |
2,987.80 |
0.0K |
| 14:10 |
2,987.85 |
2,989.51 |
2,987.85 |
2,989.51 |
0.0K |
| 14:11 |
2,989.84 |
2,991.11 |
2,989.84 |
2,990.90 |
0.0K |
| 14:12 |
2,990.71 |
2,990.95 |
2,990.58 |
2,990.95 |
0.0K |
| 14:13 |
2,990.03 |
2,993.56 |
2,990.03 |
2,993.25 |
0.0K |
| 14:14 |
2,991.93 |
2,992.24 |
2,991.57 |
2,991.57 |
0.0K |
| 14:15 |
2,992.11 |
2,992.45 |
2,992.11 |
2,992.34 |
0.0K |
| 14:16 |
2,992.71 |
2,994.02 |
2,992.71 |
2,993.92 |
0.0K |
| 14:17 |
2,994.11 |
2,994.98 |
2,993.42 |
2,993.42 |
0.0K |
| 14:18 |
2,993.77 |
2,993.83 |
2,993.62 |
2,993.83 |
0.0K |
| 14:19 |
2,995.02 |
2,996.48 |
2,995.02 |
2,996.48 |
0.0K |
| 14:20 |
2,996.07 |
2,998.34 |
2,996.07 |
2,998.01 |
0.0K |
| 14:21 |
2,998.07 |
2,998.07 |
2,997.91 |
2,997.91 |
0.0K |
| 14:22 |
2,998.04 |
3,000.43 |
2,998.04 |
3,000.43 |
0.0K |
| 14:23 |
3,001.48 |
3,002.82 |
3,001.48 |
3,002.82 |
0.0K |
| 14:24 |
3,003.02 |
3,003.02 |
3,002.22 |
3,002.49 |
0.0K |
| 14:25 |
3,002.57 |
3,002.94 |
3,001.50 |
3,001.50 |
0.0K |
| 14:26 |
3,001.28 |
3,001.28 |
2,996.99 |
2,996.99 |
0.0K |
| 14:27 |
2,997.92 |
2,998.47 |
2,996.97 |
2,998.47 |
0.0K |
| 14:28 |
2,999.32 |
2,999.32 |
2,997.84 |
2,997.84 |
0.0K |
| 14:29 |
2,997.92 |
3,000.17 |
2,997.92 |
3,000.17 |
0.0K |
| 14:30 |
2,999.80 |
3,000.06 |
2,999.67 |
3,000.06 |
0.0K |
| 14:31 |
3,000.06 |
3,001.53 |
3,000.06 |
3,000.62 |
0.0K |
| 14:32 |
3,000.60 |
3,002.64 |
3,000.60 |
3,002.59 |
0.0K |
| 14:33 |
3,002.12 |
3,002.12 |
2,999.82 |
2,999.82 |
0.0K |
| 14:34 |
2,999.99 |
2,999.99 |
2,999.16 |
2,999.64 |
0.0K |
| 14:35 |
2,999.87 |
3,000.23 |
2,999.87 |
3,000.00 |
0.0K |
| 14:36 |
2,999.78 |
2,999.78 |
2,996.79 |
2,997.31 |
0.0K |
| 14:37 |
2,997.77 |
2,999.06 |
2,997.77 |
2,999.06 |
0.0K |
| 14:38 |
2,999.39 |
3,001.37 |
2,999.39 |
3,001.37 |
0.0K |
| 14:39 |
3,002.12 |
3,002.12 |
3,000.15 |
3,000.15 |
0.0K |
| 14:40 |
3,000.37 |
3,000.55 |
2,999.73 |
3,000.33 |
0.0K |
| 14:41 |
3,000.84 |
3,001.12 |
3,000.47 |
3,001.12 |
0.0K |
| 14:42 |
3,000.49 |
3,001.14 |
2,998.88 |
2,998.88 |
0.0K |
| 14:43 |
2,999.22 |
2,999.22 |
2,997.86 |
2,997.86 |
0.0K |
| 14:44 |
2,996.07 |
2,996.07 |
2,995.02 |
2,995.78 |
0.0K |
| 14:45 |
2,995.70 |
2,995.70 |
2,992.22 |
2,992.22 |
0.0K |
| 14:46 |
2,993.28 |
2,994.63 |
2,993.28 |
2,994.63 |
0.0K |
| 14:47 |
2,994.99 |
2,994.99 |
2,993.31 |
2,993.31 |
0.0K |
| 14:48 |
2,994.32 |
2,994.32 |
2,993.65 |
2,993.65 |
0.0K |
| 14:49 |
2,993.00 |
2,993.49 |
2,993.00 |
2,993.45 |
0.0K |
| 14:50 |
2,991.94 |
2,991.94 |
2,991.37 |
2,991.81 |
0.0K |
| 14:51 |
2,992.86 |
2,993.73 |
2,992.86 |
2,993.36 |
0.0K |
| 14:52 |
2,993.43 |
2,993.73 |
2,993.29 |
2,993.29 |
0.0K |
| 14:53 |
2,992.82 |
2,993.94 |
2,992.82 |
2,993.07 |
0.0K |
| 14:54 |
2,993.90 |
2,993.90 |
2,992.78 |
2,993.39 |
0.0K |
| 14:55 |
2,993.33 |
2,994.16 |
2,993.33 |
2,994.16 |
0.0K |
| 14:56 |
2,993.87 |
2,994.92 |
2,993.87 |
2,994.92 |
0.0K |
| 14:57 |
2,994.01 |
2,994.95 |
2,993.93 |
2,994.95 |
0.0K |
| 14:58 |
2,995.43 |
2,995.43 |
2,994.24 |
2,994.59 |
0.0K |
| 14:59 |
2,994.05 |
2,994.05 |
2,992.49 |
2,992.49 |
0.0K |
| 15:00 |
2,993.00 |
2,993.08 |
2,991.91 |
2,991.91 |
0.0K |
| 15:01 |
2,991.07 |
2,993.42 |
2,991.07 |
2,993.42 |
0.0K |
| 15:02 |
2,993.01 |
2,993.29 |
2,992.78 |
2,993.09 |
0.0K |
| 15:03 |
2,993.04 |
2,993.04 |
2,991.65 |
2,991.74 |
0.0K |
| 15:04 |
2,991.90 |
2,993.25 |
2,991.90 |
2,992.59 |
0.0K |
| 15:05 |
2,992.50 |
2,993.74 |
2,992.50 |
2,993.74 |
0.0K |
| 15:06 |
2,993.55 |
2,994.59 |
2,993.55 |
2,994.14 |
0.0K |
| 15:07 |
2,994.90 |
2,995.26 |
2,994.90 |
2,995.23 |
0.0K |
| 15:08 |
2,995.36 |
2,998.15 |
2,995.36 |
2,998.15 |
0.0K |
| 15:09 |
2,998.30 |
2,999.27 |
2,998.30 |
2,999.27 |
0.0K |
| 15:10 |
2,999.28 |
2,999.35 |
2,998.71 |
2,999.35 |
0.0K |
| 15:11 |
2,999.09 |
3,000.89 |
2,998.94 |
3,000.89 |
0.0K |
| 15:12 |
2,999.73 |
2,999.94 |
2,999.73 |
2,999.80 |
0.0K |
| 15:13 |
3,000.05 |
3,000.05 |
2,997.80 |
2,997.82 |
0.0K |
| 15:14 |
2,997.82 |
2,997.82 |
2,996.72 |
2,996.72 |
0.0K |
| 15:15 |
2,996.70 |
2,996.70 |
2,992.56 |
2,992.56 |
0.0K |
| 15:16 |
2,991.51 |
2,994.97 |
2,991.51 |
2,994.97 |
0.0K |
| 15:17 |
2,995.07 |
2,995.07 |
2,993.71 |
2,994.47 |
0.0K |
| 15:18 |
2,995.05 |
2,997.06 |
2,995.05 |
2,997.06 |
0.0K |
| 15:19 |
2,997.56 |
3,000.27 |
2,997.56 |
3,000.15 |
0.0K |
| 15:20 |
2,999.63 |
2,999.63 |
2,996.96 |
2,997.81 |
0.0K |
| 15:21 |
2,996.62 |
2,997.00 |
2,996.40 |
2,996.40 |
0.0K |
| 15:22 |
2,996.92 |
2,996.92 |
2,994.34 |
2,994.34 |
0.0K |
| 15:23 |
2,995.18 |
2,995.74 |
2,994.96 |
2,995.74 |
0.0K |
| 15:24 |
2,995.42 |
2,995.42 |
2,994.36 |
2,994.36 |
0.0K |
| 15:25 |
2,995.11 |
2,995.99 |
2,995.11 |
2,995.99 |
0.0K |
| 15:26 |
2,995.33 |
2,996.24 |
2,995.33 |
2,996.24 |
0.0K |
| 15:27 |
2,996.30 |
2,996.84 |
2,996.30 |
2,996.71 |
0.0K |
| 15:28 |
2,996.96 |
2,996.96 |
2,996.25 |
2,996.25 |
0.0K |
| 15:29 |
2,996.63 |
2,998.04 |
2,996.63 |
2,998.04 |
0.0K |
| 15:30 |
2,997.07 |
2,997.10 |
2,996.80 |
2,997.10 |
0.0K |
| 15:31 |
2,998.87 |
2,998.87 |
2,997.26 |
2,997.26 |
0.0K |
| 15:32 |
2,997.28 |
2,997.29 |
2,995.94 |
2,995.94 |
0.0K |
| 15:33 |
2,994.43 |
2,995.87 |
2,994.43 |
2,995.45 |
0.0K |
| 15:34 |
2,995.54 |
2,997.19 |
2,995.54 |
2,997.17 |
0.0K |
| 15:35 |
2,997.36 |
2,997.48 |
2,995.73 |
2,995.73 |
0.0K |
| 15:36 |
2,995.08 |
2,995.08 |
2,992.90 |
2,992.90 |
0.0K |
| 15:37 |
2,992.50 |
2,993.01 |
2,989.82 |
2,989.82 |
0.0K |
| 15:38 |
2,988.78 |
2,989.43 |
2,987.55 |
2,987.55 |
0.0K |
| 15:39 |
2,986.15 |
2,987.12 |
2,984.98 |
2,987.12 |
0.0K |
| 15:40 |
2,986.80 |
2,986.80 |
2,983.72 |
2,984.12 |
0.0K |
| 15:41 |
2,984.17 |
2,984.17 |
2,983.39 |
2,983.92 |
0.0K |
| 15:42 |
2,984.42 |
2,985.03 |
2,982.84 |
2,985.03 |
0.0K |
| 15:43 |
2,985.69 |
2,989.08 |
2,985.69 |
2,989.08 |
0.0K |
| 15:44 |
2,988.75 |
2,990.13 |
2,988.75 |
2,990.13 |
0.0K |
| 15:45 |
2,990.09 |
2,991.79 |
2,989.91 |
2,991.79 |
0.0K |
| 15:46 |
2,991.72 |
2,992.89 |
2,991.72 |
2,992.02 |
0.0K |
| 15:47 |
2,991.46 |
2,992.99 |
2,991.46 |
2,992.99 |
0.0K |
| 15:48 |
2,993.76 |
2,994.58 |
2,993.59 |
2,994.58 |
0.0K |
| 15:49 |
2,994.92 |
2,996.98 |
2,994.92 |
2,996.98 |
0.0K |
| 15:50 |
2,996.89 |
2,996.89 |
2,993.08 |
2,993.08 |
0.0K |
| 15:51 |
2,994.29 |
2,994.29 |
2,993.40 |
2,993.40 |
0.0K |
| 15:52 |
2,993.23 |
2,995.32 |
2,993.23 |
2,994.29 |
0.0K |
| 15:53 |
2,994.17 |
2,994.17 |
2,992.34 |
2,992.38 |
0.0K |
| 15:54 |
2,992.53 |
2,997.11 |
2,992.53 |
2,997.11 |
0.0K |
| 15:55 |
2,999.73 |
3,003.65 |
2,999.73 |
3,002.65 |
0.0K |
| 15:56 |
3,001.41 |
3,001.41 |
2,999.23 |
2,999.59 |
0.0K |
| 15:57 |
2,999.23 |
2,999.78 |
2,999.04 |
2,999.32 |
0.0K |
| 15:58 |
2,999.41 |
2,999.41 |
2,999.11 |
2,999.11 |
0.0K |
| 15:59 |
2,999.86 |
2,999.86 |
2,998.28 |
2,998.28 |
0.0K |
| 16:00 |
2,997.08 |
2,997.34 |
2,997.08 |
2,997.34 |
0.0K |
| 16:01 |
2,997.35 |
2,997.35 |
2,997.34 |
2,997.35 |
0.0K |
| 16:02 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:03 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:04 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:05 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:06 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:07 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:08 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:09 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:10 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:11 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:12 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:13 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:14 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 16:15 |
2,997.35 |
2,997.35 |
2,997.35 |
2,997.35 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|