| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
2,925.54 |
2,930.00 |
2,925.54 |
2,929.84 |
0.0K |
| 09:32 |
2,930.04 |
2,931.01 |
2,929.18 |
2,929.18 |
0.0K |
| 09:33 |
2,930.09 |
2,931.60 |
2,930.09 |
2,931.60 |
0.0K |
| 09:34 |
2,930.39 |
2,931.62 |
2,929.63 |
2,929.63 |
0.0K |
| 09:35 |
2,928.68 |
2,930.26 |
2,928.68 |
2,928.76 |
0.0K |
| 09:36 |
2,928.28 |
2,928.83 |
2,928.28 |
2,928.73 |
0.0K |
| 09:37 |
2,928.72 |
2,928.72 |
2,928.05 |
2,928.05 |
0.0K |
| 09:38 |
2,924.21 |
2,925.31 |
2,923.25 |
2,925.31 |
0.0K |
| 09:39 |
2,926.82 |
2,927.96 |
2,926.82 |
2,927.94 |
0.0K |
| 09:40 |
2,927.53 |
2,928.17 |
2,925.36 |
2,928.17 |
0.0K |
| 09:41 |
2,926.74 |
2,926.74 |
2,924.17 |
2,925.63 |
0.0K |
| 09:42 |
2,926.84 |
2,926.84 |
2,924.20 |
2,924.20 |
0.0K |
| 09:43 |
2,922.87 |
2,922.87 |
2,920.16 |
2,920.16 |
0.0K |
| 09:44 |
2,919.70 |
2,919.70 |
2,916.39 |
2,918.07 |
0.0K |
| 09:45 |
2,917.97 |
2,922.04 |
2,917.97 |
2,922.04 |
0.0K |
| 09:46 |
2,921.78 |
2,921.83 |
2,919.22 |
2,919.22 |
0.0K |
| 09:47 |
2,919.24 |
2,919.92 |
2,917.96 |
2,918.99 |
0.0K |
| 09:48 |
2,918.32 |
2,918.32 |
2,912.09 |
2,912.09 |
0.0K |
| 09:49 |
2,914.05 |
2,915.34 |
2,914.05 |
2,915.34 |
0.0K |
| 09:50 |
2,916.54 |
2,918.36 |
2,916.54 |
2,917.71 |
0.0K |
| 09:51 |
2,918.59 |
2,919.32 |
2,916.96 |
2,916.96 |
0.0K |
| 09:52 |
2,916.66 |
2,920.66 |
2,916.66 |
2,917.78 |
0.0K |
| 09:53 |
2,916.26 |
2,918.71 |
2,916.26 |
2,917.34 |
0.0K |
| 09:54 |
2,916.47 |
2,916.47 |
2,914.53 |
2,914.53 |
0.0K |
| 09:55 |
2,913.59 |
2,914.36 |
2,912.28 |
2,912.28 |
0.0K |
| 09:56 |
2,911.89 |
2,911.89 |
2,908.31 |
2,908.31 |
0.0K |
| 09:57 |
2,907.21 |
2,909.34 |
2,907.21 |
2,909.34 |
0.0K |
| 09:58 |
2,909.74 |
2,910.06 |
2,909.45 |
2,910.06 |
0.0K |
| 09:59 |
2,910.53 |
2,912.60 |
2,910.53 |
2,912.60 |
0.0K |
| 10:00 |
2,912.47 |
2,912.47 |
2,910.02 |
2,911.20 |
0.0K |
| 10:01 |
2,910.97 |
2,913.79 |
2,910.97 |
2,912.44 |
0.0K |
| 10:02 |
2,911.41 |
2,911.41 |
2,910.22 |
2,910.22 |
0.0K |
| 10:03 |
2,908.99 |
2,908.99 |
2,906.13 |
2,906.13 |
0.0K |
| 10:04 |
2,910.50 |
2,912.01 |
2,909.87 |
2,909.87 |
0.0K |
| 10:05 |
2,911.46 |
2,915.01 |
2,911.46 |
2,914.04 |
0.0K |
| 10:06 |
2,913.58 |
2,915.74 |
2,913.58 |
2,915.24 |
0.0K |
| 10:07 |
2,915.50 |
2,916.02 |
2,915.05 |
2,915.05 |
0.0K |
| 10:08 |
2,914.60 |
2,915.78 |
2,913.54 |
2,915.78 |
0.0K |
| 10:09 |
2,916.27 |
2,916.27 |
2,915.26 |
2,915.26 |
0.0K |
| 10:10 |
2,916.35 |
2,916.86 |
2,915.97 |
2,916.86 |
0.0K |
| 10:11 |
2,916.39 |
2,916.39 |
2,913.74 |
2,913.74 |
0.0K |
| 10:12 |
2,912.46 |
2,912.46 |
2,910.38 |
2,911.63 |
0.0K |
| 10:13 |
2,912.09 |
2,912.59 |
2,912.05 |
2,912.59 |
0.0K |
| 10:14 |
2,913.36 |
2,913.64 |
2,911.94 |
2,911.94 |
0.0K |
| 10:15 |
2,911.95 |
2,911.95 |
2,909.41 |
2,909.41 |
0.0K |
| 10:16 |
2,909.71 |
2,909.71 |
2,907.45 |
2,907.45 |
0.0K |
| 10:17 |
2,907.61 |
2,907.70 |
2,906.17 |
2,907.70 |
0.0K |
| 10:18 |
2,907.68 |
2,907.68 |
2,906.47 |
2,907.52 |
0.0K |
| 10:19 |
2,908.93 |
2,910.17 |
2,908.93 |
2,910.17 |
0.0K |
| 10:20 |
2,910.92 |
2,912.38 |
2,910.92 |
2,911.66 |
0.0K |
| 10:21 |
2,911.62 |
2,912.51 |
2,911.62 |
2,912.39 |
0.0K |
| 10:22 |
2,910.97 |
2,911.49 |
2,910.97 |
2,911.20 |
0.0K |
| 10:23 |
2,910.45 |
2,910.45 |
2,905.91 |
2,905.91 |
0.0K |
| 10:24 |
2,905.52 |
2,907.17 |
2,905.52 |
2,907.17 |
0.0K |
| 10:25 |
2,907.31 |
2,908.08 |
2,907.31 |
2,908.08 |
0.0K |
| 10:26 |
2,907.41 |
2,908.79 |
2,907.41 |
2,908.79 |
0.0K |
| 10:27 |
2,909.53 |
2,912.48 |
2,909.53 |
2,912.05 |
0.0K |
| 10:28 |
2,910.85 |
2,912.03 |
2,910.54 |
2,910.54 |
0.0K |
| 10:29 |
2,911.81 |
2,912.52 |
2,910.54 |
2,910.54 |
0.0K |
| 10:30 |
2,910.21 |
2,910.96 |
2,909.50 |
2,910.63 |
0.0K |
| 10:31 |
2,908.81 |
2,908.94 |
2,905.32 |
2,905.32 |
0.0K |
| 10:32 |
2,905.75 |
2,905.75 |
2,902.74 |
2,902.74 |
0.0K |
| 10:33 |
2,902.63 |
2,904.29 |
2,902.63 |
2,904.17 |
0.0K |
| 10:34 |
2,902.49 |
2,902.66 |
2,901.64 |
2,901.65 |
0.0K |
| 10:35 |
2,902.25 |
2,902.76 |
2,901.20 |
2,902.76 |
0.0K |
| 10:36 |
2,903.27 |
2,903.88 |
2,902.40 |
2,902.58 |
0.0K |
| 10:37 |
2,902.28 |
2,902.28 |
2,901.35 |
2,901.36 |
0.0K |
| 10:38 |
2,901.56 |
2,901.56 |
2,900.82 |
2,900.82 |
0.0K |
| 10:39 |
2,901.45 |
2,901.64 |
2,900.69 |
2,900.69 |
0.0K |
| 10:40 |
2,900.27 |
2,900.99 |
2,899.43 |
2,899.43 |
0.0K |
| 10:41 |
2,898.89 |
2,898.89 |
2,896.37 |
2,896.51 |
0.0K |
| 10:42 |
2,897.90 |
2,899.83 |
2,897.90 |
2,899.83 |
0.0K |
| 10:43 |
2,899.99 |
2,899.99 |
2,897.09 |
2,897.09 |
0.0K |
| 10:44 |
2,898.21 |
2,898.21 |
2,896.99 |
2,896.99 |
0.0K |
| 10:45 |
2,897.04 |
2,897.13 |
2,896.74 |
2,896.97 |
0.0K |
| 10:46 |
2,897.47 |
2,897.99 |
2,896.63 |
2,896.63 |
0.0K |
| 10:47 |
2,896.20 |
2,898.28 |
2,896.20 |
2,898.16 |
0.0K |
| 10:48 |
2,898.39 |
2,898.39 |
2,896.52 |
2,896.52 |
0.0K |
| 10:49 |
2,895.80 |
2,895.80 |
2,894.74 |
2,894.90 |
0.0K |
| 10:50 |
2,895.29 |
2,895.99 |
2,894.47 |
2,895.99 |
0.0K |
| 10:51 |
2,896.65 |
2,897.86 |
2,896.65 |
2,897.23 |
0.0K |
| 10:52 |
2,896.82 |
2,897.35 |
2,896.82 |
2,897.35 |
0.0K |
| 10:53 |
2,897.51 |
2,899.35 |
2,897.51 |
2,898.31 |
0.0K |
| 10:54 |
2,898.24 |
2,901.90 |
2,898.24 |
2,901.90 |
0.0K |
| 10:55 |
2,901.46 |
2,901.46 |
2,898.79 |
2,898.79 |
0.0K |
| 10:56 |
2,898.67 |
2,898.67 |
2,896.16 |
2,896.80 |
0.0K |
| 10:57 |
2,896.80 |
2,896.80 |
2,895.65 |
2,895.65 |
0.0K |
| 10:58 |
2,893.69 |
2,894.86 |
2,893.16 |
2,893.70 |
0.0K |
| 10:59 |
2,893.91 |
2,893.91 |
2,891.89 |
2,891.89 |
0.0K |
| 11:00 |
2,891.97 |
2,893.00 |
2,891.97 |
2,892.41 |
0.0K |
| 11:01 |
2,893.02 |
2,893.02 |
2,890.97 |
2,890.97 |
0.0K |
| 11:02 |
2,891.31 |
2,891.31 |
2,888.63 |
2,889.18 |
0.0K |
| 11:03 |
2,889.17 |
2,890.23 |
2,887.76 |
2,890.16 |
0.0K |
| 11:04 |
2,890.40 |
2,890.40 |
2,887.79 |
2,887.79 |
0.0K |
| 11:05 |
2,888.44 |
2,889.36 |
2,888.18 |
2,888.18 |
0.0K |
| 11:06 |
2,888.85 |
2,888.85 |
2,887.08 |
2,887.08 |
0.0K |
| 11:07 |
2,887.63 |
2,887.63 |
2,886.10 |
2,886.10 |
0.0K |
| 11:08 |
2,885.34 |
2,885.34 |
2,882.91 |
2,884.20 |
0.0K |
| 11:09 |
2,885.18 |
2,887.39 |
2,884.99 |
2,887.39 |
0.0K |
| 11:10 |
2,886.81 |
2,887.49 |
2,886.81 |
2,887.01 |
0.0K |
| 11:11 |
2,886.31 |
2,889.05 |
2,886.31 |
2,889.05 |
0.0K |
| 11:12 |
2,889.35 |
2,889.35 |
2,886.72 |
2,886.72 |
0.0K |
| 11:13 |
2,886.60 |
2,887.08 |
2,886.52 |
2,887.08 |
0.0K |
| 11:14 |
2,889.05 |
2,889.05 |
2,888.26 |
2,888.26 |
0.0K |
| 11:15 |
2,888.51 |
2,889.09 |
2,888.51 |
2,888.65 |
0.0K |
| 11:16 |
2,888.03 |
2,888.03 |
2,886.67 |
2,886.67 |
0.0K |
| 11:17 |
2,886.63 |
2,890.23 |
2,886.63 |
2,890.23 |
0.0K |
| 11:18 |
2,891.51 |
2,894.09 |
2,891.51 |
2,894.09 |
0.0K |
| 11:19 |
2,894.17 |
2,894.17 |
2,892.86 |
2,893.29 |
0.0K |
| 11:20 |
2,892.66 |
2,893.05 |
2,891.54 |
2,892.57 |
0.0K |
| 11:21 |
2,893.05 |
2,893.05 |
2,890.54 |
2,890.54 |
0.0K |
| 11:22 |
2,889.93 |
2,890.54 |
2,889.93 |
2,890.14 |
0.0K |
| 11:23 |
2,890.62 |
2,894.39 |
2,890.62 |
2,894.39 |
0.0K |
| 11:24 |
2,894.46 |
2,897.06 |
2,894.46 |
2,895.47 |
0.0K |
| 11:25 |
2,896.11 |
2,896.67 |
2,896.02 |
2,896.02 |
0.0K |
| 11:26 |
2,896.42 |
2,898.08 |
2,896.42 |
2,898.08 |
0.0K |
| 11:27 |
2,899.17 |
2,899.97 |
2,899.16 |
2,899.51 |
0.0K |
| 11:28 |
2,899.28 |
2,899.46 |
2,898.65 |
2,898.65 |
0.0K |
| 11:29 |
2,898.73 |
2,899.53 |
2,897.21 |
2,899.53 |
0.0K |
| 11:30 |
2,899.07 |
2,899.79 |
2,898.47 |
2,898.47 |
0.0K |
| 11:31 |
2,898.31 |
2,899.53 |
2,898.11 |
2,899.53 |
0.0K |
| 11:32 |
2,900.68 |
2,902.22 |
2,900.68 |
2,900.99 |
0.0K |
| 11:33 |
2,900.98 |
2,900.98 |
2,900.13 |
2,900.13 |
0.0K |
| 11:34 |
2,899.79 |
2,900.85 |
2,899.79 |
2,900.68 |
0.0K |
| 11:35 |
2,900.50 |
2,902.89 |
2,900.50 |
2,902.89 |
0.0K |
| 11:36 |
2,903.29 |
2,903.73 |
2,902.97 |
2,902.97 |
0.0K |
| 11:37 |
2,904.13 |
2,904.30 |
2,904.02 |
2,904.21 |
0.0K |
| 11:38 |
2,903.80 |
2,904.83 |
2,903.61 |
2,904.83 |
0.0K |
| 11:39 |
2,904.98 |
2,904.98 |
2,903.60 |
2,904.68 |
0.0K |
| 11:40 |
2,903.90 |
2,903.90 |
2,903.21 |
2,903.42 |
0.0K |
| 11:41 |
2,903.73 |
2,903.92 |
2,902.90 |
2,902.90 |
0.0K |
| 11:42 |
2,903.06 |
2,903.49 |
2,903.06 |
2,903.15 |
0.0K |
| 11:43 |
2,903.19 |
2,904.25 |
2,903.19 |
2,903.87 |
0.0K |
| 11:44 |
2,904.65 |
2,904.90 |
2,904.35 |
2,904.90 |
0.0K |
| 11:45 |
2,904.26 |
2,904.64 |
2,902.68 |
2,904.64 |
0.0K |
| 11:46 |
2,905.76 |
2,907.53 |
2,905.76 |
2,907.35 |
0.0K |
| 11:47 |
2,908.13 |
2,908.69 |
2,907.59 |
2,907.59 |
0.0K |
| 11:48 |
2,906.81 |
2,908.38 |
2,906.59 |
2,908.38 |
0.0K |
| 11:49 |
2,908.08 |
2,908.08 |
2,907.61 |
2,907.61 |
0.0K |
| 11:50 |
2,907.91 |
2,907.91 |
2,907.34 |
2,907.49 |
0.0K |
| 11:51 |
2,907.47 |
2,908.76 |
2,907.47 |
2,908.30 |
0.0K |
| 11:52 |
2,907.91 |
2,909.46 |
2,907.91 |
2,908.85 |
0.0K |
| 11:53 |
2,909.67 |
2,909.67 |
2,909.10 |
2,909.10 |
0.0K |
| 11:54 |
2,908.79 |
2,910.23 |
2,908.79 |
2,910.23 |
0.0K |
| 11:55 |
2,909.65 |
2,909.65 |
2,907.90 |
2,907.90 |
0.0K |
| 11:56 |
2,908.12 |
2,908.12 |
2,904.89 |
2,904.89 |
0.0K |
| 11:57 |
2,904.87 |
2,904.87 |
2,903.69 |
2,903.92 |
0.0K |
| 11:58 |
2,905.83 |
2,908.02 |
2,905.83 |
2,908.02 |
0.0K |
| 11:59 |
2,909.39 |
2,910.71 |
2,909.39 |
2,910.71 |
0.0K |
| 12:00 |
2,910.72 |
2,910.72 |
2,908.21 |
2,909.55 |
0.0K |
| 12:01 |
2,909.37 |
2,909.96 |
2,909.37 |
2,909.96 |
0.0K |
| 12:02 |
2,910.15 |
2,910.15 |
2,908.91 |
2,908.91 |
0.0K |
| 12:03 |
2,909.44 |
2,909.44 |
2,907.21 |
2,907.21 |
0.0K |
| 12:04 |
2,907.09 |
2,907.63 |
2,906.41 |
2,907.63 |
0.0K |
| 12:05 |
2,908.17 |
2,909.88 |
2,907.91 |
2,909.88 |
0.0K |
| 12:06 |
2,909.10 |
2,910.06 |
2,909.10 |
2,909.93 |
0.0K |
| 12:07 |
2,909.96 |
2,910.43 |
2,909.85 |
2,909.97 |
0.0K |
| 12:08 |
2,910.15 |
2,911.17 |
2,910.08 |
2,911.17 |
0.0K |
| 12:09 |
2,911.43 |
2,912.70 |
2,911.43 |
2,912.70 |
0.0K |
| 12:10 |
2,913.73 |
2,914.36 |
2,913.05 |
2,914.36 |
0.0K |
| 12:11 |
2,914.40 |
2,915.82 |
2,914.40 |
2,914.59 |
0.0K |
| 12:12 |
2,913.44 |
2,914.27 |
2,913.16 |
2,914.27 |
0.0K |
| 12:13 |
2,914.94 |
2,914.94 |
2,914.35 |
2,914.77 |
0.0K |
| 12:14 |
2,915.41 |
2,917.68 |
2,915.41 |
2,917.68 |
0.0K |
| 12:15 |
2,917.58 |
2,917.73 |
2,916.48 |
2,916.48 |
0.0K |
| 12:16 |
2,916.06 |
2,916.53 |
2,915.75 |
2,915.75 |
0.0K |
| 12:17 |
2,916.10 |
2,916.35 |
2,915.66 |
2,916.35 |
0.0K |
| 12:18 |
2,916.59 |
2,916.59 |
2,914.46 |
2,914.46 |
0.0K |
| 12:19 |
2,915.62 |
2,916.85 |
2,914.89 |
2,916.85 |
0.0K |
| 12:20 |
2,917.07 |
2,918.44 |
2,917.07 |
2,918.44 |
0.0K |
| 12:21 |
2,917.97 |
2,918.29 |
2,917.97 |
2,918.29 |
0.0K |
| 12:22 |
2,917.96 |
2,918.91 |
2,917.79 |
2,917.79 |
0.0K |
| 12:23 |
2,918.31 |
2,919.24 |
2,918.29 |
2,918.29 |
0.0K |
| 12:24 |
2,918.58 |
2,918.79 |
2,918.58 |
2,918.79 |
0.0K |
| 12:25 |
2,918.58 |
2,918.58 |
2,916.34 |
2,916.92 |
0.0K |
| 12:26 |
2,916.40 |
2,916.40 |
2,914.93 |
2,914.93 |
0.0K |
| 12:27 |
2,916.02 |
2,917.64 |
2,916.02 |
2,917.64 |
0.0K |
| 12:28 |
2,918.00 |
2,918.76 |
2,918.00 |
2,918.76 |
0.0K |
| 12:29 |
2,918.85 |
2,918.85 |
2,916.79 |
2,916.79 |
0.0K |
| 12:30 |
2,916.51 |
2,917.98 |
2,916.51 |
2,917.98 |
0.0K |
| 12:31 |
2,918.34 |
2,918.75 |
2,918.28 |
2,918.58 |
0.0K |
| 12:32 |
2,917.98 |
2,920.05 |
2,917.98 |
2,919.79 |
0.0K |
| 12:33 |
2,920.54 |
2,920.54 |
2,919.47 |
2,919.47 |
0.0K |
| 12:34 |
2,919.74 |
2,920.61 |
2,919.43 |
2,920.61 |
0.0K |
| 12:35 |
2,920.77 |
2,920.80 |
2,920.38 |
2,920.77 |
0.0K |
| 12:36 |
2,920.89 |
2,921.52 |
2,920.89 |
2,921.52 |
0.0K |
| 12:37 |
2,921.44 |
2,921.53 |
2,920.71 |
2,920.71 |
0.0K |
| 12:38 |
2,920.34 |
2,921.37 |
2,920.34 |
2,921.37 |
0.0K |
| 12:39 |
2,920.81 |
2,920.81 |
2,918.42 |
2,918.42 |
0.0K |
| 12:40 |
2,917.58 |
2,917.58 |
2,914.66 |
2,914.66 |
0.0K |
| 12:41 |
2,913.66 |
2,913.80 |
2,911.29 |
2,911.29 |
0.0K |
| 12:42 |
2,911.74 |
2,911.74 |
2,909.32 |
2,910.36 |
0.0K |
| 12:43 |
2,910.22 |
2,910.86 |
2,909.72 |
2,909.72 |
0.0K |
| 12:44 |
2,910.66 |
2,910.66 |
2,908.99 |
2,908.99 |
0.0K |
| 12:45 |
2,909.61 |
2,910.48 |
2,909.61 |
2,910.14 |
0.0K |
| 12:46 |
2,910.31 |
2,910.31 |
2,909.14 |
2,909.96 |
0.0K |
| 12:47 |
2,911.59 |
2,913.42 |
2,911.59 |
2,913.42 |
0.0K |
| 12:48 |
2,914.49 |
2,915.78 |
2,914.49 |
2,915.78 |
0.0K |
| 12:49 |
2,916.59 |
2,918.37 |
2,916.59 |
2,918.37 |
0.0K |
| 12:50 |
2,918.62 |
2,919.76 |
2,918.62 |
2,919.76 |
0.0K |
| 12:51 |
2,919.56 |
2,919.56 |
2,919.10 |
2,919.10 |
0.0K |
| 12:52 |
2,919.41 |
2,919.41 |
2,915.80 |
2,915.80 |
0.0K |
| 12:53 |
2,916.42 |
2,916.42 |
2,914.07 |
2,914.62 |
0.0K |
| 12:54 |
2,913.92 |
2,917.27 |
2,913.92 |
2,917.27 |
0.0K |
| 12:55 |
2,917.27 |
2,917.87 |
2,917.27 |
2,917.36 |
0.0K |
| 12:56 |
2,917.30 |
2,917.30 |
2,916.72 |
2,917.18 |
0.0K |
| 12:57 |
2,916.26 |
2,916.26 |
2,914.74 |
2,914.74 |
0.0K |
| 12:58 |
2,914.41 |
2,914.64 |
2,913.49 |
2,913.49 |
0.0K |
| 12:59 |
2,912.63 |
2,912.63 |
2,910.78 |
2,910.78 |
0.0K |
| 13:00 |
2,910.40 |
2,910.67 |
2,909.49 |
2,910.67 |
0.0K |
| 13:01 |
2,911.36 |
2,911.79 |
2,911.17 |
2,911.17 |
0.0K |
| 13:02 |
2,912.06 |
2,912.27 |
2,911.21 |
2,911.21 |
0.0K |
| 13:03 |
2,911.46 |
2,911.71 |
2,910.33 |
2,910.33 |
0.0K |
| 13:04 |
2,910.17 |
2,911.03 |
2,910.16 |
2,911.03 |
0.0K |
| 13:05 |
2,911.47 |
2,911.47 |
2,909.31 |
2,910.90 |
0.0K |
| 13:06 |
2,912.30 |
2,912.47 |
2,911.47 |
2,911.58 |
0.0K |
| 13:07 |
2,912.74 |
2,912.74 |
2,910.72 |
2,910.90 |
0.0K |
| 13:08 |
2,909.73 |
2,912.68 |
2,909.73 |
2,912.68 |
0.0K |
| 13:09 |
2,912.52 |
2,914.74 |
2,912.52 |
2,914.74 |
0.0K |
| 13:10 |
2,915.03 |
2,915.03 |
2,914.11 |
2,914.11 |
0.0K |
| 13:11 |
2,914.19 |
2,914.19 |
2,913.05 |
2,913.12 |
0.0K |
| 13:12 |
2,913.60 |
2,914.62 |
2,913.60 |
2,914.62 |
0.0K |
| 13:13 |
2,915.35 |
2,916.53 |
2,915.35 |
2,916.53 |
0.0K |
| 13:14 |
2,916.02 |
2,917.44 |
2,916.02 |
2,917.44 |
0.0K |
| 13:15 |
2,917.77 |
2,917.77 |
2,915.63 |
2,915.63 |
0.0K |
| 13:16 |
2,916.85 |
2,916.85 |
2,915.44 |
2,915.44 |
0.0K |
| 13:17 |
2,915.80 |
2,915.80 |
2,914.96 |
2,915.01 |
0.0K |
| 13:18 |
2,915.27 |
2,915.83 |
2,915.20 |
2,915.20 |
0.0K |
| 13:19 |
2,915.19 |
2,918.09 |
2,915.19 |
2,916.82 |
0.0K |
| 13:20 |
2,917.11 |
2,918.91 |
2,916.83 |
2,918.91 |
0.0K |
| 13:21 |
2,918.97 |
2,920.14 |
2,918.97 |
2,920.14 |
0.0K |
| 13:22 |
2,919.94 |
2,920.45 |
2,919.88 |
2,920.45 |
0.0K |
| 13:23 |
2,920.78 |
2,921.24 |
2,920.78 |
2,921.24 |
0.0K |
| 13:24 |
2,920.76 |
2,920.91 |
2,920.60 |
2,920.64 |
0.0K |
| 13:25 |
2,920.71 |
2,920.71 |
2,919.27 |
2,919.27 |
0.0K |
| 13:26 |
2,919.20 |
2,920.92 |
2,919.20 |
2,920.23 |
0.0K |
| 13:27 |
2,920.04 |
2,920.51 |
2,919.62 |
2,920.51 |
0.0K |
| 13:28 |
2,920.51 |
2,921.60 |
2,920.45 |
2,921.60 |
0.0K |
| 13:29 |
2,921.98 |
2,922.52 |
2,921.98 |
2,922.52 |
0.0K |
| 13:30 |
2,922.50 |
2,923.10 |
2,922.50 |
2,923.10 |
0.0K |
| 13:31 |
2,922.96 |
2,924.12 |
2,922.96 |
2,924.12 |
0.0K |
| 13:32 |
2,923.56 |
2,923.56 |
2,922.09 |
2,922.50 |
0.0K |
| 13:33 |
2,923.70 |
2,923.70 |
2,921.84 |
2,921.84 |
0.0K |
| 13:34 |
2,921.38 |
2,921.57 |
2,920.77 |
2,920.77 |
0.0K |
| 13:35 |
2,921.05 |
2,921.99 |
2,921.05 |
2,921.89 |
0.0K |
| 13:36 |
2,921.83 |
2,923.19 |
2,921.83 |
2,923.19 |
0.0K |
| 13:37 |
2,922.75 |
2,923.43 |
2,922.75 |
2,923.14 |
0.0K |
| 13:38 |
2,923.39 |
2,923.39 |
2,921.12 |
2,921.12 |
0.0K |
| 13:39 |
2,921.05 |
2,921.95 |
2,920.58 |
2,920.58 |
0.0K |
| 13:40 |
2,920.53 |
2,922.02 |
2,920.53 |
2,921.53 |
0.0K |
| 13:41 |
2,921.64 |
2,921.64 |
2,920.54 |
2,920.54 |
0.0K |
| 13:42 |
2,920.75 |
2,921.52 |
2,920.15 |
2,921.42 |
0.0K |
| 13:43 |
2,921.37 |
2,921.72 |
2,921.37 |
2,921.53 |
0.0K |
| 13:44 |
2,921.26 |
2,921.26 |
2,919.84 |
2,919.97 |
0.0K |
| 13:45 |
2,918.99 |
2,920.11 |
2,918.99 |
2,920.11 |
0.0K |
| 13:46 |
2,921.23 |
2,921.23 |
2,920.78 |
2,921.08 |
0.0K |
| 13:47 |
2,921.28 |
2,921.28 |
2,920.48 |
2,920.48 |
0.0K |
| 13:48 |
2,920.14 |
2,920.92 |
2,920.14 |
2,920.92 |
0.0K |
| 13:49 |
2,920.20 |
2,920.20 |
2,917.65 |
2,917.65 |
0.0K |
| 13:50 |
2,917.19 |
2,917.20 |
2,915.10 |
2,915.10 |
0.0K |
| 13:51 |
2,916.67 |
2,917.55 |
2,916.67 |
2,916.93 |
0.0K |
| 13:52 |
2,917.52 |
2,917.52 |
2,916.21 |
2,916.38 |
0.0K |
| 13:53 |
2,915.89 |
2,916.07 |
2,914.80 |
2,914.80 |
0.0K |
| 13:54 |
2,914.45 |
2,914.45 |
2,911.79 |
2,911.79 |
0.0K |
| 13:55 |
2,912.23 |
2,912.23 |
2,911.50 |
2,911.50 |
0.0K |
| 13:56 |
2,910.78 |
2,910.78 |
2,907.24 |
2,907.24 |
0.0K |
| 13:57 |
2,906.67 |
2,906.67 |
2,906.06 |
2,906.06 |
0.0K |
| 13:58 |
2,906.31 |
2,906.60 |
2,905.86 |
2,906.60 |
0.0K |
| 13:59 |
2,906.21 |
2,906.21 |
2,904.70 |
2,905.29 |
0.0K |
| 14:00 |
2,904.55 |
2,906.75 |
2,904.55 |
2,906.75 |
0.0K |
| 14:01 |
2,907.75 |
2,909.54 |
2,907.75 |
2,909.54 |
0.0K |
| 14:02 |
2,909.46 |
2,911.53 |
2,909.46 |
2,911.20 |
0.0K |
| 14:03 |
2,911.18 |
2,911.18 |
2,910.72 |
2,910.74 |
0.0K |
| 14:04 |
2,909.52 |
2,909.52 |
2,908.37 |
2,908.37 |
0.0K |
| 14:05 |
2,908.42 |
2,908.49 |
2,907.48 |
2,907.48 |
0.0K |
| 14:06 |
2,908.03 |
2,908.03 |
2,906.15 |
2,906.15 |
0.0K |
| 14:07 |
2,906.07 |
2,906.07 |
2,905.58 |
2,906.07 |
0.0K |
| 14:08 |
2,906.34 |
2,907.28 |
2,906.34 |
2,907.18 |
0.0K |
| 14:09 |
2,906.93 |
2,907.18 |
2,906.93 |
2,907.18 |
0.0K |
| 14:10 |
2,906.95 |
2,908.65 |
2,906.95 |
2,908.64 |
0.0K |
| 14:11 |
2,910.14 |
2,911.52 |
2,910.14 |
2,911.52 |
0.0K |
| 14:12 |
2,911.02 |
2,911.02 |
2,910.23 |
2,910.23 |
0.0K |
| 14:13 |
2,910.58 |
2,911.53 |
2,910.58 |
2,911.53 |
0.0K |
| 14:14 |
2,911.29 |
2,912.25 |
2,911.22 |
2,912.25 |
0.0K |
| 14:15 |
2,912.22 |
2,912.58 |
2,912.22 |
2,912.23 |
0.0K |
| 14:16 |
2,912.21 |
2,912.21 |
2,911.52 |
2,911.52 |
0.0K |
| 14:17 |
2,911.28 |
2,912.43 |
2,911.28 |
2,912.11 |
0.0K |
| 14:18 |
2,911.84 |
2,912.90 |
2,911.84 |
2,912.66 |
0.0K |
| 14:19 |
2,912.90 |
2,913.04 |
2,912.70 |
2,913.04 |
0.0K |
| 14:20 |
2,913.09 |
2,914.60 |
2,913.09 |
2,914.35 |
0.0K |
| 14:21 |
2,914.92 |
2,914.92 |
2,912.98 |
2,912.98 |
0.0K |
| 14:22 |
2,913.08 |
2,913.95 |
2,913.08 |
2,913.95 |
0.0K |
| 14:23 |
2,913.34 |
2,913.34 |
2,911.58 |
2,911.58 |
0.0K |
| 14:24 |
2,911.48 |
2,912.90 |
2,911.48 |
2,912.90 |
0.0K |
| 14:25 |
2,912.81 |
2,913.38 |
2,912.81 |
2,913.25 |
0.0K |
| 14:26 |
2,913.06 |
2,913.17 |
2,912.78 |
2,912.78 |
0.0K |
| 14:27 |
2,912.80 |
2,914.01 |
2,912.79 |
2,914.01 |
0.0K |
| 14:28 |
2,914.00 |
2,915.44 |
2,914.00 |
2,915.44 |
0.0K |
| 14:29 |
2,915.57 |
2,915.73 |
2,915.57 |
2,915.72 |
0.0K |
| 14:30 |
2,915.82 |
2,916.76 |
2,915.82 |
2,916.35 |
0.0K |
| 14:31 |
2,916.59 |
2,916.59 |
2,915.53 |
2,915.53 |
0.0K |
| 14:32 |
2,915.17 |
2,915.72 |
2,915.11 |
2,915.72 |
0.0K |
| 14:33 |
2,915.70 |
2,916.40 |
2,915.70 |
2,916.40 |
0.0K |
| 14:34 |
2,917.22 |
2,917.36 |
2,916.82 |
2,916.82 |
0.0K |
| 14:35 |
2,917.24 |
2,917.99 |
2,917.21 |
2,917.21 |
0.0K |
| 14:36 |
2,916.82 |
2,916.83 |
2,915.81 |
2,915.81 |
0.0K |
| 14:37 |
2,915.99 |
2,916.96 |
2,915.99 |
2,916.79 |
0.0K |
| 14:38 |
2,916.78 |
2,916.86 |
2,916.59 |
2,916.80 |
0.0K |
| 14:39 |
2,916.66 |
2,916.91 |
2,916.39 |
2,916.91 |
0.0K |
| 14:40 |
2,916.85 |
2,917.65 |
2,916.85 |
2,917.48 |
0.0K |
| 14:41 |
2,917.75 |
2,919.23 |
2,917.75 |
2,919.23 |
0.0K |
| 14:42 |
2,919.27 |
2,920.05 |
2,919.27 |
2,920.05 |
0.0K |
| 14:43 |
2,920.02 |
2,920.59 |
2,920.02 |
2,920.41 |
0.0K |
| 14:44 |
2,920.86 |
2,921.25 |
2,920.86 |
2,921.15 |
0.0K |
| 14:45 |
2,921.17 |
2,921.17 |
2,920.93 |
2,921.10 |
0.0K |
| 14:46 |
2,920.62 |
2,921.58 |
2,920.62 |
2,921.16 |
0.0K |
| 14:47 |
2,920.78 |
2,921.69 |
2,920.78 |
2,921.63 |
0.0K |
| 14:48 |
2,922.01 |
2,923.99 |
2,922.01 |
2,923.99 |
0.0K |
| 14:49 |
2,924.37 |
2,924.37 |
2,923.47 |
2,923.57 |
0.0K |
| 14:50 |
2,923.52 |
2,923.52 |
2,922.32 |
2,922.32 |
0.0K |
| 14:51 |
2,921.74 |
2,921.91 |
2,921.52 |
2,921.87 |
0.0K |
| 14:52 |
2,921.16 |
2,922.02 |
2,921.16 |
2,922.02 |
0.0K |
| 14:53 |
2,921.98 |
2,921.98 |
2,919.38 |
2,919.38 |
0.0K |
| 14:54 |
2,919.02 |
2,920.55 |
2,919.02 |
2,920.55 |
0.0K |
| 14:55 |
2,920.51 |
2,920.51 |
2,917.51 |
2,917.51 |
0.0K |
| 14:56 |
2,917.53 |
2,919.81 |
2,917.53 |
2,919.81 |
0.0K |
| 14:57 |
2,920.13 |
2,921.97 |
2,920.13 |
2,921.82 |
0.0K |
| 14:58 |
2,922.07 |
2,922.81 |
2,921.17 |
2,921.17 |
0.0K |
| 14:59 |
2,921.04 |
2,922.14 |
2,920.76 |
2,922.14 |
0.0K |
| 15:00 |
2,921.57 |
2,921.57 |
2,918.85 |
2,918.85 |
0.0K |
| 15:01 |
2,918.81 |
2,918.81 |
2,914.98 |
2,914.98 |
0.0K |
| 15:02 |
2,915.03 |
2,917.79 |
2,915.03 |
2,917.77 |
0.0K |
| 15:03 |
2,918.23 |
2,918.86 |
2,918.23 |
2,918.86 |
0.0K |
| 15:04 |
2,919.09 |
2,919.09 |
2,917.90 |
2,918.19 |
0.0K |
| 15:05 |
2,918.44 |
2,918.44 |
2,917.06 |
2,917.57 |
0.0K |
| 15:06 |
2,917.56 |
2,918.29 |
2,916.41 |
2,916.69 |
0.0K |
| 15:07 |
2,917.21 |
2,917.58 |
2,916.78 |
2,916.78 |
0.0K |
| 15:08 |
2,917.28 |
2,918.40 |
2,916.70 |
2,918.40 |
0.0K |
| 15:09 |
2,917.90 |
2,918.75 |
2,917.90 |
2,918.75 |
0.0K |
| 15:10 |
2,918.49 |
2,918.51 |
2,918.32 |
2,918.51 |
0.0K |
| 15:11 |
2,919.02 |
2,919.02 |
2,918.26 |
2,918.26 |
0.0K |
| 15:12 |
2,918.57 |
2,918.57 |
2,916.89 |
2,916.89 |
0.0K |
| 15:13 |
2,916.89 |
2,917.76 |
2,916.69 |
2,916.69 |
0.0K |
| 15:14 |
2,916.33 |
2,917.16 |
2,916.33 |
2,917.16 |
0.0K |
| 15:15 |
2,916.19 |
2,917.08 |
2,916.08 |
2,917.02 |
0.0K |
| 15:16 |
2,916.11 |
2,916.11 |
2,913.37 |
2,913.37 |
0.0K |
| 15:17 |
2,912.96 |
2,914.62 |
2,912.96 |
2,914.53 |
0.0K |
| 15:18 |
2,914.52 |
2,915.93 |
2,914.52 |
2,915.84 |
0.0K |
| 15:19 |
2,916.32 |
2,917.55 |
2,916.32 |
2,917.01 |
0.0K |
| 15:20 |
2,916.99 |
2,917.31 |
2,916.25 |
2,916.25 |
0.0K |
| 15:21 |
2,916.66 |
2,916.66 |
2,913.15 |
2,913.33 |
0.0K |
| 15:22 |
2,913.79 |
2,913.79 |
2,911.27 |
2,911.27 |
0.0K |
| 15:23 |
2,910.97 |
2,911.68 |
2,910.97 |
2,911.68 |
0.0K |
| 15:24 |
2,911.81 |
2,912.64 |
2,911.81 |
2,912.64 |
0.0K |
| 15:25 |
2,912.65 |
2,913.49 |
2,912.65 |
2,913.49 |
0.0K |
| 15:26 |
2,912.83 |
2,913.20 |
2,912.83 |
2,913.20 |
0.0K |
| 15:27 |
2,913.17 |
2,913.55 |
2,913.17 |
2,913.39 |
0.0K |
| 15:28 |
2,914.27 |
2,915.29 |
2,914.27 |
2,915.21 |
0.0K |
| 15:29 |
2,915.28 |
2,915.28 |
2,913.48 |
2,913.51 |
0.0K |
| 15:30 |
2,913.40 |
2,914.94 |
2,913.40 |
2,914.94 |
0.0K |
| 15:31 |
2,914.97 |
2,916.05 |
2,914.97 |
2,916.05 |
0.0K |
| 15:32 |
2,914.96 |
2,915.45 |
2,914.08 |
2,914.08 |
0.0K |
| 15:33 |
2,913.55 |
2,914.68 |
2,913.51 |
2,913.64 |
0.0K |
| 15:34 |
2,913.97 |
2,913.97 |
2,912.25 |
2,912.25 |
0.0K |
| 15:35 |
2,912.55 |
2,912.55 |
2,909.70 |
2,909.70 |
0.0K |
| 15:36 |
2,908.29 |
2,908.66 |
2,907.42 |
2,908.30 |
0.0K |
| 15:37 |
2,909.28 |
2,911.76 |
2,909.28 |
2,911.76 |
0.0K |
| 15:38 |
2,911.06 |
2,912.17 |
2,911.06 |
2,911.60 |
0.0K |
| 15:39 |
2,911.01 |
2,911.48 |
2,910.38 |
2,910.38 |
0.0K |
| 15:40 |
2,910.68 |
2,911.00 |
2,910.16 |
2,910.16 |
0.0K |
| 15:41 |
2,910.40 |
2,910.40 |
2,908.55 |
2,908.55 |
0.0K |
| 15:42 |
2,908.18 |
2,908.51 |
2,908.03 |
2,908.17 |
0.0K |
| 15:43 |
2,909.47 |
2,911.04 |
2,909.47 |
2,910.13 |
0.0K |
| 15:44 |
2,909.97 |
2,911.28 |
2,909.97 |
2,911.28 |
0.0K |
| 15:45 |
2,911.55 |
2,912.90 |
2,911.28 |
2,912.90 |
0.0K |
| 15:46 |
2,912.42 |
2,912.42 |
2,910.30 |
2,910.30 |
0.0K |
| 15:47 |
2,910.64 |
2,910.98 |
2,909.34 |
2,909.34 |
0.0K |
| 15:48 |
2,910.01 |
2,912.79 |
2,910.01 |
2,911.87 |
0.0K |
| 15:49 |
2,912.08 |
2,912.82 |
2,912.08 |
2,912.82 |
0.0K |
| 15:50 |
2,913.05 |
2,913.05 |
2,907.66 |
2,907.66 |
0.0K |
| 15:51 |
2,906.36 |
2,907.79 |
2,906.24 |
2,907.79 |
0.0K |
| 15:52 |
2,908.53 |
2,908.62 |
2,907.40 |
2,907.77 |
0.0K |
| 15:53 |
2,907.80 |
2,909.37 |
2,907.80 |
2,909.37 |
0.0K |
| 15:54 |
2,910.05 |
2,912.26 |
2,909.55 |
2,912.26 |
0.0K |
| 15:55 |
2,912.26 |
2,914.23 |
2,912.18 |
2,912.18 |
0.0K |
| 15:56 |
2,912.87 |
2,912.87 |
2,910.13 |
2,910.13 |
0.0K |
| 15:57 |
2,911.08 |
2,911.08 |
2,910.52 |
2,910.86 |
0.0K |
| 15:58 |
2,910.97 |
2,911.54 |
2,910.97 |
2,911.52 |
0.0K |
| 15:59 |
2,911.00 |
2,912.14 |
2,911.00 |
2,912.12 |
0.0K |
| 16:00 |
2,909.67 |
2,909.93 |
2,909.67 |
2,909.93 |
0.0K |
| 16:01 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:02 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:03 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:04 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:05 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:06 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:07 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:08 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:09 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:10 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:11 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:12 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:13 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:14 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 16:15 |
2,909.93 |
2,909.93 |
2,909.93 |
2,909.93 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|