| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,913.64 |
2,915.01 |
2,913.64 |
2,914.64 |
0.0K |
| 09:32 |
2,913.43 |
2,914.52 |
2,910.25 |
2,912.07 |
0.0K |
| 09:33 |
2,910.15 |
2,910.15 |
2,908.27 |
2,909.12 |
0.0K |
| 09:34 |
2,910.19 |
2,910.99 |
2,909.27 |
2,909.27 |
0.0K |
| 09:35 |
2,909.47 |
2,909.47 |
2,907.86 |
2,908.30 |
0.0K |
| 09:36 |
2,907.57 |
2,911.53 |
2,907.57 |
2,911.53 |
0.0K |
| 09:37 |
2,912.95 |
2,917.05 |
2,912.95 |
2,917.05 |
0.0K |
| 09:38 |
2,917.18 |
2,917.18 |
2,915.29 |
2,915.29 |
0.0K |
| 09:39 |
2,915.25 |
2,918.78 |
2,915.25 |
2,918.78 |
0.0K |
| 09:40 |
2,918.85 |
2,918.85 |
2,916.86 |
2,916.86 |
0.0K |
| 09:41 |
2,917.67 |
2,917.67 |
2,914.02 |
2,914.02 |
0.0K |
| 09:42 |
2,912.89 |
2,915.42 |
2,912.54 |
2,915.42 |
0.0K |
| 09:43 |
2,915.74 |
2,918.78 |
2,915.74 |
2,918.78 |
0.0K |
| 09:44 |
2,917.79 |
2,919.26 |
2,917.79 |
2,919.26 |
0.0K |
| 09:45 |
2,918.61 |
2,918.61 |
2,915.09 |
2,915.19 |
0.0K |
| 09:46 |
2,915.04 |
2,915.87 |
2,915.04 |
2,915.86 |
0.0K |
| 09:47 |
2,916.10 |
2,917.66 |
2,915.80 |
2,916.82 |
0.0K |
| 09:48 |
2,918.51 |
2,922.30 |
2,918.51 |
2,922.30 |
0.0K |
| 09:49 |
2,921.93 |
2,923.31 |
2,921.29 |
2,923.31 |
0.0K |
| 09:50 |
2,923.25 |
2,923.97 |
2,922.22 |
2,922.22 |
0.0K |
| 09:51 |
2,922.34 |
2,923.52 |
2,919.00 |
2,919.00 |
0.0K |
| 09:52 |
2,919.81 |
2,922.23 |
2,918.91 |
2,918.91 |
0.0K |
| 09:53 |
2,919.19 |
2,919.19 |
2,916.13 |
2,916.13 |
0.0K |
| 09:54 |
2,916.54 |
2,916.54 |
2,913.23 |
2,913.23 |
0.0K |
| 09:55 |
2,913.53 |
2,913.94 |
2,912.66 |
2,912.66 |
0.0K |
| 09:56 |
2,913.88 |
2,914.25 |
2,913.11 |
2,914.16 |
0.0K |
| 09:57 |
2,913.91 |
2,914.04 |
2,912.43 |
2,912.43 |
0.0K |
| 09:58 |
2,913.28 |
2,916.02 |
2,913.28 |
2,916.02 |
0.0K |
| 09:59 |
2,914.77 |
2,914.96 |
2,914.45 |
2,914.45 |
0.0K |
| 10:00 |
2,913.78 |
2,917.97 |
2,909.87 |
2,917.97 |
0.0K |
| 10:01 |
2,920.75 |
2,924.28 |
2,919.02 |
2,919.02 |
0.0K |
| 10:02 |
2,918.46 |
2,918.46 |
2,909.50 |
2,909.50 |
0.0K |
| 10:03 |
2,907.57 |
2,907.68 |
2,903.43 |
2,903.43 |
0.0K |
| 10:04 |
2,903.85 |
2,903.85 |
2,897.13 |
2,897.13 |
0.0K |
| 10:05 |
2,899.20 |
2,901.96 |
2,899.20 |
2,901.77 |
0.0K |
| 10:06 |
2,901.99 |
2,909.36 |
2,901.99 |
2,909.36 |
0.0K |
| 10:07 |
2,908.97 |
2,909.11 |
2,906.94 |
2,906.94 |
0.0K |
| 10:08 |
2,908.01 |
2,908.96 |
2,907.59 |
2,908.96 |
0.0K |
| 10:09 |
2,908.69 |
2,914.41 |
2,908.69 |
2,914.41 |
0.0K |
| 10:10 |
2,913.76 |
2,913.76 |
2,912.34 |
2,913.36 |
0.0K |
| 10:11 |
2,911.87 |
2,911.87 |
2,908.54 |
2,908.54 |
0.0K |
| 10:12 |
2,908.74 |
2,908.74 |
2,906.77 |
2,906.77 |
0.0K |
| 10:13 |
2,906.30 |
2,907.96 |
2,906.30 |
2,907.22 |
0.0K |
| 10:14 |
2,907.42 |
2,907.88 |
2,905.07 |
2,905.07 |
0.0K |
| 10:15 |
2,904.83 |
2,907.13 |
2,904.23 |
2,907.13 |
0.0K |
| 10:16 |
2,907.52 |
2,908.05 |
2,905.57 |
2,905.57 |
0.0K |
| 10:17 |
2,903.78 |
2,903.78 |
2,900.39 |
2,901.22 |
0.0K |
| 10:18 |
2,900.99 |
2,903.39 |
2,900.99 |
2,902.37 |
0.0K |
| 10:19 |
2,902.93 |
2,907.08 |
2,902.93 |
2,907.08 |
0.0K |
| 10:20 |
2,905.80 |
2,906.89 |
2,905.80 |
2,906.39 |
0.0K |
| 10:21 |
2,906.75 |
2,906.75 |
2,904.61 |
2,904.61 |
0.0K |
| 10:22 |
2,905.40 |
2,905.40 |
2,901.67 |
2,901.67 |
0.0K |
| 10:23 |
2,901.61 |
2,901.61 |
2,900.38 |
2,900.38 |
0.0K |
| 10:24 |
2,900.74 |
2,900.74 |
2,897.72 |
2,897.72 |
0.0K |
| 10:25 |
2,899.72 |
2,899.72 |
2,897.63 |
2,897.63 |
0.0K |
| 10:26 |
2,896.28 |
2,897.20 |
2,896.28 |
2,896.50 |
0.0K |
| 10:27 |
2,896.41 |
2,896.41 |
2,894.43 |
2,895.02 |
0.0K |
| 10:28 |
2,894.55 |
2,894.55 |
2,892.79 |
2,894.40 |
0.0K |
| 10:29 |
2,894.65 |
2,895.41 |
2,894.09 |
2,895.13 |
0.0K |
| 10:30 |
2,894.16 |
2,900.09 |
2,894.16 |
2,897.16 |
0.0K |
| 10:31 |
2,897.39 |
2,899.31 |
2,897.39 |
2,898.50 |
0.0K |
| 10:32 |
2,897.38 |
2,897.38 |
2,896.54 |
2,897.11 |
0.0K |
| 10:33 |
2,896.08 |
2,896.17 |
2,895.26 |
2,896.17 |
0.0K |
| 10:34 |
2,896.46 |
2,896.46 |
2,893.85 |
2,893.85 |
0.0K |
| 10:35 |
2,894.37 |
2,894.44 |
2,893.98 |
2,894.21 |
0.0K |
| 10:36 |
2,894.34 |
2,896.58 |
2,893.51 |
2,893.51 |
0.0K |
| 10:37 |
2,894.27 |
2,894.27 |
2,889.85 |
2,889.85 |
0.0K |
| 10:38 |
2,889.52 |
2,889.52 |
2,887.21 |
2,887.63 |
0.0K |
| 10:39 |
2,887.71 |
2,888.66 |
2,886.82 |
2,886.82 |
0.0K |
| 10:40 |
2,887.63 |
2,889.34 |
2,887.63 |
2,887.81 |
0.0K |
| 10:41 |
2,887.84 |
2,887.84 |
2,884.87 |
2,884.87 |
0.0K |
| 10:42 |
2,884.93 |
2,885.99 |
2,884.93 |
2,885.64 |
0.0K |
| 10:43 |
2,885.82 |
2,889.20 |
2,885.82 |
2,889.20 |
0.0K |
| 10:44 |
2,890.72 |
2,892.93 |
2,890.20 |
2,890.20 |
0.0K |
| 10:45 |
2,890.58 |
2,892.86 |
2,890.58 |
2,892.86 |
0.0K |
| 10:46 |
2,893.16 |
2,893.81 |
2,892.09 |
2,893.16 |
0.0K |
| 10:47 |
2,892.71 |
2,892.71 |
2,890.84 |
2,890.84 |
0.0K |
| 10:48 |
2,891.56 |
2,891.56 |
2,889.41 |
2,889.41 |
0.0K |
| 10:49 |
2,889.05 |
2,889.05 |
2,886.76 |
2,888.54 |
0.0K |
| 10:50 |
2,888.67 |
2,890.34 |
2,888.67 |
2,890.34 |
0.0K |
| 10:51 |
2,891.28 |
2,891.56 |
2,890.81 |
2,891.06 |
0.0K |
| 10:52 |
2,891.90 |
2,894.30 |
2,890.64 |
2,894.30 |
0.0K |
| 10:53 |
2,895.83 |
2,896.14 |
2,895.80 |
2,895.80 |
0.0K |
| 10:54 |
2,896.57 |
2,899.25 |
2,896.57 |
2,899.25 |
0.0K |
| 10:55 |
2,899.49 |
2,899.49 |
2,895.21 |
2,897.25 |
0.0K |
| 10:56 |
2,895.99 |
2,895.99 |
2,894.16 |
2,894.16 |
0.0K |
| 10:57 |
2,894.45 |
2,894.45 |
2,892.67 |
2,892.67 |
0.0K |
| 10:58 |
2,892.92 |
2,892.92 |
2,891.48 |
2,891.48 |
0.0K |
| 10:59 |
2,890.13 |
2,890.13 |
2,887.66 |
2,887.66 |
0.0K |
| 11:00 |
2,888.28 |
2,888.28 |
2,885.50 |
2,886.24 |
0.0K |
| 11:01 |
2,887.08 |
2,892.81 |
2,887.08 |
2,892.42 |
0.0K |
| 11:02 |
2,891.43 |
2,891.43 |
2,889.24 |
2,889.29 |
0.0K |
| 11:03 |
2,889.78 |
2,890.68 |
2,889.40 |
2,889.40 |
0.0K |
| 11:04 |
2,889.37 |
2,889.37 |
2,887.92 |
2,888.00 |
0.0K |
| 11:05 |
2,888.74 |
2,891.29 |
2,888.74 |
2,891.29 |
0.0K |
| 11:06 |
2,893.10 |
2,895.48 |
2,893.10 |
2,895.48 |
0.0K |
| 11:07 |
2,895.50 |
2,901.63 |
2,895.50 |
2,901.63 |
0.0K |
| 11:08 |
2,901.36 |
2,901.36 |
2,899.10 |
2,899.10 |
0.0K |
| 11:09 |
2,899.86 |
2,905.35 |
2,899.86 |
2,905.35 |
0.0K |
| 11:10 |
2,904.86 |
2,905.51 |
2,903.30 |
2,903.30 |
0.0K |
| 11:11 |
2,902.09 |
2,902.76 |
2,902.09 |
2,902.68 |
0.0K |
| 11:12 |
2,902.80 |
2,908.85 |
2,902.80 |
2,907.76 |
0.0K |
| 11:13 |
2,907.09 |
2,907.09 |
2,904.90 |
2,905.17 |
0.0K |
| 11:14 |
2,905.52 |
2,905.52 |
2,904.14 |
2,904.14 |
0.0K |
| 11:15 |
2,904.18 |
2,906.94 |
2,904.18 |
2,906.94 |
0.0K |
| 11:16 |
2,906.76 |
2,906.76 |
2,903.85 |
2,904.56 |
0.0K |
| 11:17 |
2,905.13 |
2,906.35 |
2,905.13 |
2,906.01 |
0.0K |
| 11:18 |
2,907.79 |
2,907.79 |
2,905.50 |
2,905.50 |
0.0K |
| 11:19 |
2,906.12 |
2,906.49 |
2,905.38 |
2,906.12 |
0.0K |
| 11:20 |
2,906.82 |
2,906.82 |
2,906.13 |
2,906.13 |
0.0K |
| 11:21 |
2,906.25 |
2,907.74 |
2,906.08 |
2,907.53 |
0.0K |
| 11:22 |
2,906.65 |
2,906.65 |
2,902.96 |
2,902.96 |
0.0K |
| 11:23 |
2,904.93 |
2,904.93 |
2,901.54 |
2,901.54 |
0.0K |
| 11:24 |
2,901.26 |
2,902.52 |
2,901.25 |
2,901.25 |
0.0K |
| 11:25 |
2,901.12 |
2,903.43 |
2,901.12 |
2,903.43 |
0.0K |
| 11:26 |
2,904.13 |
2,906.31 |
2,904.13 |
2,906.31 |
0.0K |
| 11:27 |
2,906.47 |
2,906.47 |
2,906.03 |
2,906.24 |
0.0K |
| 11:28 |
2,902.20 |
2,902.76 |
2,901.39 |
2,901.39 |
0.0K |
| 11:29 |
2,903.98 |
2,903.98 |
2,902.39 |
2,902.78 |
0.0K |
| 11:30 |
2,900.49 |
2,901.47 |
2,899.97 |
2,901.47 |
0.0K |
| 11:31 |
2,901.93 |
2,905.84 |
2,901.93 |
2,905.84 |
0.0K |
| 11:32 |
2,906.23 |
2,908.04 |
2,906.23 |
2,907.26 |
0.0K |
| 11:33 |
2,907.83 |
2,907.83 |
2,907.14 |
2,907.19 |
0.0K |
| 11:34 |
2,906.51 |
2,907.01 |
2,905.98 |
2,905.98 |
0.0K |
| 11:35 |
2,906.10 |
2,907.27 |
2,905.47 |
2,906.47 |
0.0K |
| 11:36 |
2,906.14 |
2,906.47 |
2,905.51 |
2,906.32 |
0.0K |
| 11:37 |
2,906.14 |
2,906.14 |
2,902.01 |
2,903.11 |
0.0K |
| 11:38 |
2,902.60 |
2,902.60 |
2,900.87 |
2,902.46 |
0.0K |
| 11:39 |
2,903.89 |
2,906.21 |
2,903.89 |
2,906.21 |
0.0K |
| 11:40 |
2,907.15 |
2,913.30 |
2,907.15 |
2,913.30 |
0.0K |
| 11:41 |
2,912.55 |
2,912.57 |
2,911.35 |
2,912.14 |
0.0K |
| 11:42 |
2,912.92 |
2,913.78 |
2,912.92 |
2,913.78 |
0.0K |
| 11:43 |
2,913.34 |
2,914.49 |
2,913.34 |
2,914.49 |
0.0K |
| 11:44 |
2,914.78 |
2,914.78 |
2,912.84 |
2,912.84 |
0.0K |
| 11:45 |
2,912.12 |
2,912.28 |
2,911.59 |
2,912.28 |
0.0K |
| 11:46 |
2,909.88 |
2,909.88 |
2,907.81 |
2,907.81 |
0.0K |
| 11:47 |
2,907.82 |
2,907.95 |
2,907.16 |
2,907.49 |
0.0K |
| 11:48 |
2,908.48 |
2,911.11 |
2,908.48 |
2,910.87 |
0.0K |
| 11:49 |
2,910.20 |
2,911.22 |
2,910.05 |
2,910.05 |
0.0K |
| 11:50 |
2,910.81 |
2,912.06 |
2,910.81 |
2,911.88 |
0.0K |
| 11:51 |
2,910.88 |
2,911.01 |
2,910.40 |
2,911.01 |
0.0K |
| 11:52 |
2,911.45 |
2,911.45 |
2,909.35 |
2,909.35 |
0.0K |
| 11:53 |
2,908.13 |
2,908.13 |
2,906.95 |
2,907.59 |
0.0K |
| 11:54 |
2,909.42 |
2,910.87 |
2,909.42 |
2,910.06 |
0.0K |
| 11:55 |
2,910.05 |
2,910.35 |
2,909.90 |
2,909.90 |
0.0K |
| 11:56 |
2,909.51 |
2,909.95 |
2,908.13 |
2,908.13 |
0.0K |
| 11:57 |
2,908.06 |
2,908.06 |
2,906.19 |
2,907.01 |
0.0K |
| 11:58 |
2,906.60 |
2,906.60 |
2,902.57 |
2,902.87 |
0.0K |
| 11:59 |
2,902.37 |
2,902.37 |
2,900.48 |
2,900.48 |
0.0K |
| 12:00 |
2,900.54 |
2,900.54 |
2,897.88 |
2,898.95 |
0.0K |
| 12:01 |
2,898.86 |
2,900.44 |
2,897.85 |
2,900.44 |
0.0K |
| 12:02 |
2,900.34 |
2,902.34 |
2,900.34 |
2,902.07 |
0.0K |
| 12:03 |
2,902.35 |
2,902.35 |
2,900.10 |
2,900.20 |
0.0K |
| 12:04 |
2,900.07 |
2,900.55 |
2,899.86 |
2,900.55 |
0.0K |
| 12:05 |
2,899.52 |
2,899.52 |
2,898.12 |
2,898.62 |
0.0K |
| 12:06 |
2,898.31 |
2,899.91 |
2,897.80 |
2,897.80 |
0.0K |
| 12:07 |
2,897.34 |
2,897.34 |
2,894.61 |
2,894.61 |
0.0K |
| 12:08 |
2,894.83 |
2,897.06 |
2,894.83 |
2,897.06 |
0.0K |
| 12:09 |
2,896.54 |
2,896.54 |
2,893.83 |
2,893.83 |
0.0K |
| 12:10 |
2,894.72 |
2,894.72 |
2,890.97 |
2,890.97 |
0.0K |
| 12:11 |
2,891.42 |
2,892.66 |
2,891.42 |
2,892.66 |
0.0K |
| 12:12 |
2,892.38 |
2,893.22 |
2,892.38 |
2,893.22 |
0.0K |
| 12:13 |
2,892.23 |
2,892.23 |
2,891.01 |
2,891.01 |
0.0K |
| 12:14 |
2,890.43 |
2,890.84 |
2,888.51 |
2,888.51 |
0.0K |
| 12:15 |
2,888.89 |
2,889.65 |
2,888.64 |
2,889.39 |
0.0K |
| 12:16 |
2,891.10 |
2,891.67 |
2,890.94 |
2,891.67 |
0.0K |
| 12:17 |
2,891.94 |
2,891.94 |
2,890.01 |
2,890.01 |
0.0K |
| 12:18 |
2,890.51 |
2,891.07 |
2,889.59 |
2,891.07 |
0.0K |
| 12:19 |
2,891.69 |
2,891.99 |
2,891.40 |
2,891.99 |
0.0K |
| 12:20 |
2,891.98 |
2,892.09 |
2,891.19 |
2,892.09 |
0.0K |
| 12:21 |
2,892.10 |
2,892.19 |
2,891.37 |
2,892.19 |
0.0K |
| 12:22 |
2,893.77 |
2,895.38 |
2,893.77 |
2,895.36 |
0.0K |
| 12:23 |
2,896.23 |
2,896.23 |
2,893.63 |
2,894.23 |
0.0K |
| 12:24 |
2,894.43 |
2,894.43 |
2,893.35 |
2,893.35 |
0.0K |
| 12:25 |
2,894.03 |
2,894.18 |
2,893.89 |
2,893.89 |
0.0K |
| 12:26 |
2,894.78 |
2,896.49 |
2,894.09 |
2,896.49 |
0.0K |
| 12:27 |
2,895.75 |
2,895.75 |
2,893.83 |
2,893.83 |
0.0K |
| 12:28 |
2,895.36 |
2,895.36 |
2,893.64 |
2,893.64 |
0.0K |
| 12:29 |
2,893.66 |
2,894.53 |
2,893.65 |
2,893.65 |
0.0K |
| 12:30 |
2,893.62 |
2,895.28 |
2,893.62 |
2,894.98 |
0.0K |
| 12:31 |
2,895.30 |
2,895.30 |
2,894.73 |
2,894.73 |
0.0K |
| 12:32 |
2,894.16 |
2,896.78 |
2,894.16 |
2,896.31 |
0.0K |
| 12:33 |
2,896.68 |
2,896.85 |
2,896.47 |
2,896.85 |
0.0K |
| 12:34 |
2,897.55 |
2,897.55 |
2,896.44 |
2,896.44 |
0.0K |
| 12:35 |
2,896.69 |
2,898.39 |
2,896.02 |
2,898.39 |
0.0K |
| 12:36 |
2,897.62 |
2,898.66 |
2,894.94 |
2,894.94 |
0.0K |
| 12:37 |
2,895.71 |
2,895.71 |
2,893.69 |
2,893.69 |
0.0K |
| 12:38 |
2,893.32 |
2,893.32 |
2,892.48 |
2,892.48 |
0.0K |
| 12:39 |
2,892.36 |
2,893.32 |
2,892.18 |
2,892.18 |
0.0K |
| 12:40 |
2,891.72 |
2,892.28 |
2,890.82 |
2,890.82 |
0.0K |
| 12:41 |
2,890.15 |
2,890.15 |
2,889.03 |
2,889.92 |
0.0K |
| 12:42 |
2,890.66 |
2,891.93 |
2,890.66 |
2,891.93 |
0.0K |
| 12:43 |
2,893.89 |
2,895.63 |
2,893.89 |
2,894.16 |
0.0K |
| 12:44 |
2,892.86 |
2,892.86 |
2,891.53 |
2,891.53 |
0.0K |
| 12:45 |
2,890.72 |
2,892.94 |
2,890.72 |
2,892.94 |
0.0K |
| 12:46 |
2,891.76 |
2,891.76 |
2,890.94 |
2,891.10 |
0.0K |
| 12:47 |
2,890.91 |
2,891.43 |
2,890.53 |
2,891.43 |
0.0K |
| 12:48 |
2,891.29 |
2,891.96 |
2,891.29 |
2,891.96 |
0.0K |
| 12:49 |
2,891.79 |
2,893.24 |
2,891.75 |
2,892.46 |
0.0K |
| 12:50 |
2,892.47 |
2,892.47 |
2,891.38 |
2,891.94 |
0.0K |
| 12:51 |
2,891.32 |
2,892.80 |
2,891.32 |
2,892.19 |
0.0K |
| 12:52 |
2,892.46 |
2,892.46 |
2,890.59 |
2,890.59 |
0.0K |
| 12:53 |
2,890.92 |
2,890.92 |
2,885.63 |
2,885.63 |
0.0K |
| 12:54 |
2,885.66 |
2,886.12 |
2,884.96 |
2,886.06 |
0.0K |
| 12:55 |
2,886.69 |
2,888.41 |
2,886.69 |
2,888.32 |
0.0K |
| 12:56 |
2,887.72 |
2,887.74 |
2,886.08 |
2,886.08 |
0.0K |
| 12:57 |
2,885.81 |
2,885.81 |
2,882.23 |
2,882.42 |
0.0K |
| 12:58 |
2,882.17 |
2,884.45 |
2,882.17 |
2,884.23 |
0.0K |
| 12:59 |
2,884.59 |
2,885.61 |
2,884.36 |
2,885.61 |
0.0K |
| 13:00 |
2,885.45 |
2,885.45 |
2,884.41 |
2,884.41 |
0.0K |
| 13:01 |
2,884.04 |
2,884.22 |
2,883.59 |
2,883.59 |
0.0K |
| 13:02 |
2,883.09 |
2,883.09 |
2,881.59 |
2,881.59 |
0.0K |
| 13:03 |
2,881.94 |
2,883.77 |
2,881.79 |
2,881.79 |
0.0K |
| 13:04 |
2,882.79 |
2,883.16 |
2,881.40 |
2,881.40 |
0.0K |
| 13:05 |
2,882.20 |
2,883.34 |
2,882.20 |
2,883.34 |
0.0K |
| 13:06 |
2,883.46 |
2,883.46 |
2,881.16 |
2,881.16 |
0.0K |
| 13:07 |
2,881.37 |
2,881.37 |
2,881.06 |
2,881.06 |
0.0K |
| 13:08 |
2,881.90 |
2,881.90 |
2,881.68 |
2,881.76 |
0.0K |
| 13:09 |
2,880.67 |
2,882.62 |
2,880.67 |
2,882.18 |
0.0K |
| 13:10 |
2,882.33 |
2,883.35 |
2,882.33 |
2,883.28 |
0.0K |
| 13:11 |
2,882.78 |
2,882.78 |
2,880.95 |
2,880.95 |
0.0K |
| 13:12 |
2,881.11 |
2,881.23 |
2,880.31 |
2,881.23 |
0.0K |
| 13:13 |
2,880.69 |
2,881.45 |
2,880.69 |
2,881.18 |
0.0K |
| 13:14 |
2,882.30 |
2,882.30 |
2,881.22 |
2,881.72 |
0.0K |
| 13:15 |
2,880.84 |
2,880.84 |
2,879.96 |
2,880.58 |
0.0K |
| 13:16 |
2,882.32 |
2,882.32 |
2,881.75 |
2,882.30 |
0.0K |
| 13:17 |
2,882.53 |
2,884.44 |
2,882.53 |
2,884.44 |
0.0K |
| 13:18 |
2,885.01 |
2,885.01 |
2,883.75 |
2,884.13 |
0.0K |
| 13:19 |
2,884.52 |
2,884.52 |
2,882.52 |
2,882.52 |
0.0K |
| 13:20 |
2,882.17 |
2,882.80 |
2,882.08 |
2,882.80 |
0.0K |
| 13:21 |
2,883.02 |
2,883.02 |
2,878.44 |
2,878.44 |
0.0K |
| 13:22 |
2,878.89 |
2,878.89 |
2,876.66 |
2,876.66 |
0.0K |
| 13:23 |
2,876.84 |
2,876.84 |
2,875.31 |
2,875.31 |
0.0K |
| 13:24 |
2,875.24 |
2,876.64 |
2,875.24 |
2,876.64 |
0.0K |
| 13:25 |
2,877.59 |
2,878.12 |
2,877.14 |
2,877.14 |
0.0K |
| 13:26 |
2,876.50 |
2,876.50 |
2,874.89 |
2,874.89 |
0.0K |
| 13:27 |
2,874.60 |
2,875.34 |
2,874.30 |
2,875.34 |
0.0K |
| 13:28 |
2,874.90 |
2,874.94 |
2,874.43 |
2,874.94 |
0.0K |
| 13:29 |
2,874.76 |
2,875.31 |
2,874.76 |
2,874.92 |
0.0K |
| 13:30 |
2,874.61 |
2,878.12 |
2,874.61 |
2,876.76 |
0.0K |
| 13:31 |
2,876.90 |
2,876.90 |
2,876.34 |
2,876.89 |
0.0K |
| 13:32 |
2,876.98 |
2,876.98 |
2,875.87 |
2,876.11 |
0.0K |
| 13:33 |
2,876.15 |
2,877.10 |
2,876.15 |
2,876.88 |
0.0K |
| 13:34 |
2,877.42 |
2,878.34 |
2,876.48 |
2,876.48 |
0.0K |
| 13:35 |
2,876.22 |
2,876.87 |
2,874.96 |
2,874.96 |
0.0K |
| 13:36 |
2,875.23 |
2,876.57 |
2,875.23 |
2,876.57 |
0.0K |
| 13:37 |
2,875.93 |
2,875.93 |
2,874.88 |
2,874.88 |
0.0K |
| 13:38 |
2,875.27 |
2,876.64 |
2,874.60 |
2,876.64 |
0.0K |
| 13:39 |
2,876.49 |
2,878.06 |
2,876.49 |
2,878.06 |
0.0K |
| 13:40 |
2,878.18 |
2,878.98 |
2,878.18 |
2,878.84 |
0.0K |
| 13:41 |
2,878.48 |
2,881.73 |
2,878.48 |
2,880.79 |
0.0K |
| 13:42 |
2,881.66 |
2,881.87 |
2,880.77 |
2,881.59 |
0.0K |
| 13:43 |
2,881.14 |
2,881.14 |
2,879.64 |
2,879.73 |
0.0K |
| 13:44 |
2,880.73 |
2,882.62 |
2,880.73 |
2,882.62 |
0.0K |
| 13:45 |
2,883.06 |
2,883.31 |
2,882.17 |
2,883.31 |
0.0K |
| 13:46 |
2,885.04 |
2,885.36 |
2,883.36 |
2,885.36 |
0.0K |
| 13:47 |
2,887.88 |
2,889.44 |
2,887.88 |
2,889.16 |
0.0K |
| 13:48 |
2,890.46 |
2,890.46 |
2,889.41 |
2,889.85 |
0.0K |
| 13:49 |
2,890.34 |
2,890.34 |
2,889.24 |
2,889.24 |
0.0K |
| 13:50 |
2,887.96 |
2,888.77 |
2,887.35 |
2,888.77 |
0.0K |
| 13:51 |
2,890.74 |
2,890.74 |
2,887.76 |
2,887.76 |
0.0K |
| 13:52 |
2,888.86 |
2,888.86 |
2,886.93 |
2,886.93 |
0.0K |
| 13:53 |
2,886.72 |
2,886.72 |
2,885.53 |
2,885.75 |
0.0K |
| 13:54 |
2,886.20 |
2,887.86 |
2,886.20 |
2,887.86 |
0.0K |
| 13:55 |
2,887.82 |
2,887.82 |
2,885.74 |
2,885.88 |
0.0K |
| 13:56 |
2,885.59 |
2,885.59 |
2,884.13 |
2,884.13 |
0.0K |
| 13:57 |
2,883.91 |
2,883.91 |
2,880.87 |
2,880.87 |
0.0K |
| 13:58 |
2,880.52 |
2,885.88 |
2,880.52 |
2,883.70 |
0.0K |
| 13:59 |
2,883.95 |
2,884.33 |
2,883.92 |
2,884.04 |
0.0K |
| 14:00 |
2,885.03 |
2,888.81 |
2,885.03 |
2,888.61 |
0.0K |
| 14:01 |
2,888.64 |
2,894.83 |
2,888.64 |
2,894.83 |
0.0K |
| 14:02 |
2,895.64 |
2,895.64 |
2,894.25 |
2,894.33 |
0.0K |
| 14:03 |
2,896.13 |
2,898.57 |
2,896.13 |
2,898.57 |
0.0K |
| 14:04 |
2,898.30 |
2,898.30 |
2,895.58 |
2,895.58 |
0.0K |
| 14:05 |
2,896.27 |
2,896.94 |
2,893.55 |
2,895.23 |
0.0K |
| 14:06 |
2,894.25 |
2,895.47 |
2,893.58 |
2,894.90 |
0.0K |
| 14:07 |
2,896.67 |
2,897.78 |
2,896.67 |
2,897.75 |
0.0K |
| 14:08 |
2,897.77 |
2,900.43 |
2,897.77 |
2,900.19 |
0.0K |
| 14:09 |
2,899.72 |
2,900.26 |
2,896.70 |
2,896.70 |
0.0K |
| 14:10 |
2,897.81 |
2,901.63 |
2,897.81 |
2,901.63 |
0.0K |
| 14:11 |
2,902.47 |
2,902.49 |
2,901.45 |
2,901.45 |
0.0K |
| 14:12 |
2,901.36 |
2,902.27 |
2,901.23 |
2,901.23 |
0.0K |
| 14:13 |
2,902.10 |
2,902.64 |
2,901.79 |
2,902.64 |
0.0K |
| 14:14 |
2,902.39 |
2,903.45 |
2,902.03 |
2,903.31 |
0.0K |
| 14:15 |
2,903.64 |
2,903.64 |
2,900.94 |
2,900.94 |
0.0K |
| 14:16 |
2,901.60 |
2,902.27 |
2,900.81 |
2,902.27 |
0.0K |
| 14:17 |
2,899.87 |
2,902.04 |
2,899.87 |
2,900.48 |
0.0K |
| 14:18 |
2,901.00 |
2,901.00 |
2,900.33 |
2,900.69 |
0.0K |
| 14:19 |
2,902.38 |
2,903.05 |
2,902.38 |
2,902.73 |
0.0K |
| 14:20 |
2,903.03 |
2,903.80 |
2,902.30 |
2,903.80 |
0.0K |
| 14:21 |
2,905.01 |
2,906.76 |
2,905.01 |
2,906.76 |
0.0K |
| 14:22 |
2,907.34 |
2,909.88 |
2,907.34 |
2,909.82 |
0.0K |
| 14:23 |
2,909.71 |
2,910.99 |
2,909.71 |
2,910.32 |
0.0K |
| 14:24 |
2,909.31 |
2,909.54 |
2,906.98 |
2,906.98 |
0.0K |
| 14:25 |
2,907.23 |
2,907.39 |
2,906.69 |
2,907.39 |
0.0K |
| 14:26 |
2,907.79 |
2,909.60 |
2,907.28 |
2,907.28 |
0.0K |
| 14:27 |
2,907.04 |
2,907.04 |
2,905.21 |
2,905.21 |
0.0K |
| 14:28 |
2,906.77 |
2,906.85 |
2,906.17 |
2,906.17 |
0.0K |
| 14:29 |
2,906.59 |
2,907.02 |
2,906.04 |
2,907.02 |
0.0K |
| 14:30 |
2,907.17 |
2,907.17 |
2,903.68 |
2,903.68 |
0.0K |
| 14:31 |
2,902.79 |
2,905.85 |
2,902.71 |
2,905.85 |
0.0K |
| 14:32 |
2,903.93 |
2,906.31 |
2,903.93 |
2,906.31 |
0.0K |
| 14:33 |
2,907.15 |
2,907.15 |
2,904.91 |
2,904.91 |
0.0K |
| 14:34 |
2,906.24 |
2,906.24 |
2,903.72 |
2,903.72 |
0.0K |
| 14:35 |
2,903.53 |
2,903.53 |
2,902.23 |
2,902.23 |
0.0K |
| 14:36 |
2,902.64 |
2,903.66 |
2,902.12 |
2,903.66 |
0.0K |
| 14:37 |
2,904.18 |
2,905.63 |
2,904.18 |
2,904.32 |
0.0K |
| 14:38 |
2,904.47 |
2,905.31 |
2,904.47 |
2,905.31 |
0.0K |
| 14:39 |
2,905.91 |
2,907.97 |
2,905.91 |
2,907.97 |
0.0K |
| 14:40 |
2,908.27 |
2,908.89 |
2,907.72 |
2,908.75 |
0.0K |
| 14:41 |
2,909.55 |
2,911.90 |
2,909.55 |
2,911.90 |
0.0K |
| 14:42 |
2,912.73 |
2,914.09 |
2,911.87 |
2,911.90 |
0.0K |
| 14:43 |
2,911.33 |
2,918.13 |
2,911.33 |
2,918.13 |
0.0K |
| 14:44 |
2,918.36 |
2,918.97 |
2,917.73 |
2,917.73 |
0.0K |
| 14:45 |
2,918.33 |
2,919.83 |
2,918.33 |
2,919.83 |
0.0K |
| 14:46 |
2,920.33 |
2,921.60 |
2,920.33 |
2,921.33 |
0.0K |
| 14:47 |
2,920.80 |
2,920.80 |
2,919.52 |
2,919.52 |
0.0K |
| 14:48 |
2,918.53 |
2,919.92 |
2,918.48 |
2,919.79 |
0.0K |
| 14:49 |
2,920.33 |
2,920.68 |
2,919.60 |
2,920.68 |
0.0K |
| 14:50 |
2,921.27 |
2,923.43 |
2,921.27 |
2,922.31 |
0.0K |
| 14:51 |
2,922.64 |
2,924.42 |
2,922.64 |
2,923.93 |
0.0K |
| 14:52 |
2,922.98 |
2,925.05 |
2,922.98 |
2,925.05 |
0.0K |
| 14:53 |
2,925.98 |
2,926.72 |
2,925.84 |
2,925.84 |
0.0K |
| 14:54 |
2,927.05 |
2,929.23 |
2,927.05 |
2,927.90 |
0.0K |
| 14:55 |
2,926.15 |
2,927.03 |
2,925.14 |
2,925.14 |
0.0K |
| 14:56 |
2,924.62 |
2,925.80 |
2,922.69 |
2,922.69 |
0.0K |
| 14:57 |
2,921.53 |
2,924.42 |
2,921.53 |
2,924.42 |
0.0K |
| 14:58 |
2,924.33 |
2,924.69 |
2,922.87 |
2,922.87 |
0.0K |
| 14:59 |
2,923.17 |
2,924.67 |
2,923.17 |
2,923.24 |
0.0K |
| 15:00 |
2,923.09 |
2,923.45 |
2,921.99 |
2,923.45 |
0.0K |
| 15:01 |
2,923.41 |
2,923.41 |
2,920.81 |
2,920.81 |
0.0K |
| 15:02 |
2,920.39 |
2,920.39 |
2,915.79 |
2,915.79 |
0.0K |
| 15:03 |
2,914.35 |
2,916.55 |
2,914.35 |
2,916.46 |
0.0K |
| 15:04 |
2,916.61 |
2,919.20 |
2,916.61 |
2,919.20 |
0.0K |
| 15:05 |
2,919.33 |
2,922.54 |
2,919.33 |
2,921.21 |
0.0K |
| 15:06 |
2,920.05 |
2,922.10 |
2,920.05 |
2,922.10 |
0.0K |
| 15:07 |
2,922.89 |
2,922.89 |
2,920.94 |
2,922.42 |
0.0K |
| 15:08 |
2,926.91 |
2,927.04 |
2,926.08 |
2,926.08 |
0.0K |
| 15:09 |
2,925.44 |
2,925.47 |
2,924.09 |
2,925.00 |
0.0K |
| 15:10 |
2,924.47 |
2,924.62 |
2,921.78 |
2,923.01 |
0.0K |
| 15:11 |
2,923.22 |
2,923.22 |
2,919.26 |
2,919.26 |
0.0K |
| 15:12 |
2,920.53 |
2,921.92 |
2,920.53 |
2,920.70 |
0.0K |
| 15:13 |
2,921.10 |
2,921.10 |
2,918.90 |
2,920.78 |
0.0K |
| 15:14 |
2,920.50 |
2,920.50 |
2,916.94 |
2,916.94 |
0.0K |
| 15:15 |
2,916.85 |
2,916.85 |
2,914.39 |
2,915.49 |
0.0K |
| 15:16 |
2,914.68 |
2,914.68 |
2,910.91 |
2,910.91 |
0.0K |
| 15:17 |
2,911.72 |
2,913.22 |
2,911.72 |
2,913.14 |
0.0K |
| 15:18 |
2,915.86 |
2,915.86 |
2,913.07 |
2,913.29 |
0.0K |
| 15:19 |
2,913.39 |
2,913.58 |
2,912.73 |
2,913.22 |
0.0K |
| 15:20 |
2,912.62 |
2,916.65 |
2,912.62 |
2,916.65 |
0.0K |
| 15:21 |
2,917.19 |
2,917.19 |
2,915.83 |
2,916.29 |
0.0K |
| 15:22 |
2,918.21 |
2,919.56 |
2,917.09 |
2,917.09 |
0.0K |
| 15:23 |
2,916.11 |
2,918.15 |
2,915.38 |
2,916.20 |
0.0K |
| 15:24 |
2,914.75 |
2,914.75 |
2,910.38 |
2,910.38 |
0.0K |
| 15:25 |
2,909.21 |
2,910.80 |
2,909.21 |
2,910.67 |
0.0K |
| 15:26 |
2,911.63 |
2,913.36 |
2,911.62 |
2,913.36 |
0.0K |
| 15:27 |
2,913.17 |
2,915.81 |
2,913.17 |
2,915.81 |
0.0K |
| 15:28 |
2,914.82 |
2,915.64 |
2,914.82 |
2,915.29 |
0.0K |
| 15:29 |
2,915.34 |
2,915.34 |
2,913.42 |
2,913.42 |
0.0K |
| 15:30 |
2,912.98 |
2,913.64 |
2,912.83 |
2,913.63 |
0.0K |
| 15:31 |
2,912.15 |
2,913.25 |
2,912.15 |
2,913.13 |
0.0K |
| 15:32 |
2,914.10 |
2,914.95 |
2,913.22 |
2,914.95 |
0.0K |
| 15:33 |
2,915.02 |
2,915.02 |
2,913.07 |
2,914.62 |
0.0K |
| 15:34 |
2,913.85 |
2,914.96 |
2,913.66 |
2,913.66 |
0.0K |
| 15:35 |
2,911.73 |
2,915.53 |
2,911.73 |
2,915.53 |
0.0K |
| 15:36 |
2,915.35 |
2,916.06 |
2,912.72 |
2,912.72 |
0.0K |
| 15:37 |
2,914.80 |
2,915.63 |
2,913.04 |
2,913.04 |
0.0K |
| 15:38 |
2,914.49 |
2,914.49 |
2,913.27 |
2,913.81 |
0.0K |
| 15:39 |
2,913.13 |
2,913.13 |
2,909.39 |
2,909.39 |
0.0K |
| 15:40 |
2,910.42 |
2,910.51 |
2,909.69 |
2,910.19 |
0.0K |
| 15:41 |
2,909.38 |
2,909.38 |
2,907.36 |
2,907.96 |
0.0K |
| 15:42 |
2,908.04 |
2,910.82 |
2,908.04 |
2,910.26 |
0.0K |
| 15:43 |
2,911.35 |
2,911.35 |
2,909.92 |
2,909.92 |
0.0K |
| 15:44 |
2,909.04 |
2,912.43 |
2,909.04 |
2,912.43 |
0.0K |
| 15:45 |
2,912.69 |
2,913.00 |
2,911.45 |
2,911.45 |
0.0K |
| 15:46 |
2,909.74 |
2,911.40 |
2,909.35 |
2,909.35 |
0.0K |
| 15:47 |
2,910.51 |
2,911.14 |
2,910.51 |
2,911.14 |
0.0K |
| 15:48 |
2,911.78 |
2,912.15 |
2,911.78 |
2,912.15 |
0.0K |
| 15:49 |
2,913.06 |
2,914.69 |
2,913.06 |
2,914.69 |
0.0K |
| 15:50 |
2,914.75 |
2,914.75 |
2,908.70 |
2,908.70 |
0.0K |
| 15:51 |
2,908.31 |
2,908.31 |
2,904.36 |
2,904.36 |
0.0K |
| 15:52 |
2,905.45 |
2,905.45 |
2,902.86 |
2,903.32 |
0.0K |
| 15:53 |
2,904.01 |
2,904.32 |
2,901.85 |
2,901.85 |
0.0K |
| 15:54 |
2,902.36 |
2,905.39 |
2,902.36 |
2,905.39 |
0.0K |
| 15:55 |
2,904.82 |
2,904.82 |
2,901.60 |
2,901.60 |
0.0K |
| 15:56 |
2,900.93 |
2,900.93 |
2,898.44 |
2,898.44 |
0.0K |
| 15:57 |
2,898.51 |
2,900.41 |
2,898.51 |
2,899.37 |
0.0K |
| 15:58 |
2,900.12 |
2,900.12 |
2,899.58 |
2,899.58 |
0.0K |
| 15:59 |
2,898.99 |
2,898.99 |
2,894.99 |
2,894.99 |
0.0K |
| 16:00 |
2,895.85 |
2,895.91 |
2,895.85 |
2,895.91 |
0.0K |
| 16:01 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:02 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:03 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:04 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:05 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:06 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:07 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:08 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:09 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:10 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:11 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:12 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:13 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:14 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 16:15 |
2,895.92 |
2,895.92 |
2,895.92 |
2,895.92 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|