| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
6,385.74 |
6,385.74 |
6,384.69 |
6,384.69 |
0.0K |
| 09:32 |
6,385.06 |
6,385.52 |
6,384.99 |
6,384.99 |
0.0K |
| 09:33 |
6,385.32 |
6,385.95 |
6,385.32 |
6,385.95 |
0.0K |
| 09:34 |
6,386.09 |
6,387.29 |
6,386.09 |
6,387.29 |
0.0K |
| 09:35 |
6,387.44 |
6,387.44 |
6,386.52 |
6,387.41 |
0.0K |
| 09:36 |
6,387.93 |
6,388.97 |
6,387.93 |
6,388.97 |
0.0K |
| 09:37 |
6,388.88 |
6,388.88 |
6,387.72 |
6,387.72 |
0.0K |
| 09:38 |
6,387.25 |
6,388.06 |
6,387.25 |
6,387.30 |
0.0K |
| 09:39 |
6,387.20 |
6,387.52 |
6,387.18 |
6,387.18 |
0.0K |
| 09:40 |
6,387.39 |
6,387.39 |
6,386.79 |
6,387.16 |
0.0K |
| 09:41 |
6,387.15 |
6,387.59 |
6,387.15 |
6,387.54 |
0.0K |
| 09:42 |
6,387.43 |
6,387.43 |
6,387.22 |
6,387.22 |
0.0K |
| 09:43 |
6,387.29 |
6,387.34 |
6,387.10 |
6,387.34 |
0.0K |
| 09:44 |
6,387.49 |
6,388.27 |
6,387.49 |
6,388.27 |
0.0K |
| 09:45 |
6,387.91 |
6,388.00 |
6,387.79 |
6,387.87 |
0.0K |
| 09:46 |
6,388.11 |
6,388.11 |
6,387.14 |
6,387.41 |
0.0K |
| 09:47 |
6,387.31 |
6,387.66 |
6,387.15 |
6,387.66 |
0.0K |
| 09:48 |
6,387.33 |
6,387.68 |
6,387.33 |
6,387.52 |
0.0K |
| 09:49 |
6,387.63 |
6,387.63 |
6,386.75 |
6,386.75 |
0.0K |
| 09:50 |
6,386.88 |
6,387.81 |
6,386.88 |
6,387.81 |
0.0K |
| 09:51 |
6,387.43 |
6,387.85 |
6,387.41 |
6,387.41 |
0.0K |
| 09:52 |
6,387.95 |
6,388.62 |
6,387.95 |
6,388.62 |
0.0K |
| 09:53 |
6,388.16 |
6,388.16 |
6,387.79 |
6,388.08 |
0.0K |
| 09:54 |
6,387.87 |
6,387.87 |
6,387.59 |
6,387.63 |
0.0K |
| 09:55 |
6,387.85 |
6,387.85 |
6,387.21 |
6,387.21 |
0.0K |
| 09:56 |
6,387.29 |
6,388.06 |
6,387.29 |
6,387.96 |
0.0K |
| 09:57 |
6,388.07 |
6,388.07 |
6,387.83 |
6,387.83 |
0.0K |
| 09:58 |
6,387.63 |
6,388.32 |
6,387.63 |
6,388.14 |
0.0K |
| 09:59 |
6,387.80 |
6,387.80 |
6,386.98 |
6,386.98 |
0.0K |
| 10:00 |
6,387.22 |
6,390.08 |
6,387.22 |
6,389.02 |
0.0K |
| 10:01 |
6,388.76 |
6,390.10 |
6,388.76 |
6,389.85 |
0.0K |
| 10:02 |
6,390.27 |
6,390.57 |
6,389.30 |
6,389.30 |
0.0K |
| 10:03 |
6,389.73 |
6,389.73 |
6,389.01 |
6,389.01 |
0.0K |
| 10:04 |
6,389.05 |
6,389.05 |
6,387.41 |
6,387.41 |
0.0K |
| 10:05 |
6,387.23 |
6,387.44 |
6,386.75 |
6,386.75 |
0.0K |
| 10:06 |
6,386.03 |
6,386.03 |
6,385.81 |
6,385.91 |
0.0K |
| 10:07 |
6,386.16 |
6,386.23 |
6,385.83 |
6,385.93 |
0.0K |
| 10:08 |
6,385.99 |
6,385.99 |
6,384.63 |
6,385.24 |
0.0K |
| 10:09 |
6,385.54 |
6,386.70 |
6,385.54 |
6,386.70 |
0.0K |
| 10:10 |
6,387.07 |
6,387.40 |
6,386.33 |
6,386.33 |
0.0K |
| 10:11 |
6,386.50 |
6,386.90 |
6,386.50 |
6,386.75 |
0.0K |
| 10:12 |
6,386.60 |
6,387.85 |
6,386.60 |
6,387.85 |
0.0K |
| 10:13 |
6,387.94 |
6,387.94 |
6,387.16 |
6,387.58 |
0.0K |
| 10:14 |
6,387.49 |
6,387.73 |
6,387.49 |
6,387.54 |
0.0K |
| 10:15 |
6,387.44 |
6,388.33 |
6,387.44 |
6,388.27 |
0.0K |
| 10:16 |
6,388.37 |
6,388.37 |
6,387.70 |
6,387.70 |
0.0K |
| 10:17 |
6,388.01 |
6,388.01 |
6,387.58 |
6,387.58 |
0.0K |
| 10:18 |
6,387.91 |
6,388.66 |
6,387.91 |
6,388.09 |
0.0K |
| 10:19 |
6,387.56 |
6,387.64 |
6,387.40 |
6,387.40 |
0.0K |
| 10:20 |
6,387.23 |
6,387.50 |
6,386.96 |
6,386.96 |
0.0K |
| 10:21 |
6,386.83 |
6,387.70 |
6,386.42 |
6,387.70 |
0.0K |
| 10:22 |
6,387.79 |
6,387.99 |
6,387.74 |
6,387.99 |
0.0K |
| 10:23 |
6,388.16 |
6,389.00 |
6,388.16 |
6,388.97 |
0.0K |
| 10:24 |
6,388.78 |
6,389.38 |
6,388.78 |
6,389.15 |
0.0K |
| 10:25 |
6,388.87 |
6,389.08 |
6,388.87 |
6,389.08 |
0.0K |
| 10:26 |
6,389.95 |
6,390.13 |
6,389.95 |
6,390.09 |
0.0K |
| 10:27 |
6,389.89 |
6,390.18 |
6,389.73 |
6,389.73 |
0.0K |
| 10:28 |
6,389.69 |
6,390.36 |
6,389.69 |
6,390.36 |
0.0K |
| 10:29 |
6,390.49 |
6,391.92 |
6,390.49 |
6,391.83 |
0.0K |
| 10:30 |
6,391.69 |
6,391.69 |
6,391.19 |
6,391.34 |
0.0K |
| 10:31 |
6,391.54 |
6,392.07 |
6,391.54 |
6,391.70 |
0.0K |
| 10:32 |
6,391.94 |
6,391.94 |
6,391.62 |
6,391.62 |
0.0K |
| 10:33 |
6,391.66 |
6,391.66 |
6,391.15 |
6,391.60 |
0.0K |
| 10:34 |
6,391.61 |
6,391.61 |
6,391.21 |
6,391.21 |
0.0K |
| 10:35 |
6,391.16 |
6,391.71 |
6,391.16 |
6,391.46 |
0.0K |
| 10:36 |
6,391.54 |
6,391.54 |
6,391.35 |
6,391.41 |
0.0K |
| 10:37 |
6,391.69 |
6,392.40 |
6,391.69 |
6,392.40 |
0.0K |
| 10:38 |
6,392.36 |
6,392.60 |
6,391.70 |
6,392.60 |
0.0K |
| 10:39 |
6,392.34 |
6,392.78 |
6,392.34 |
6,392.78 |
0.0K |
| 10:40 |
6,392.94 |
6,393.00 |
6,392.48 |
6,392.67 |
0.0K |
| 10:41 |
6,392.98 |
6,393.43 |
6,392.98 |
6,393.43 |
0.0K |
| 10:42 |
6,393.19 |
6,393.50 |
6,393.19 |
6,393.42 |
0.0K |
| 10:43 |
6,393.62 |
6,393.88 |
6,393.56 |
6,393.56 |
0.0K |
| 10:44 |
6,393.47 |
6,393.82 |
6,393.47 |
6,393.76 |
0.0K |
| 10:45 |
6,394.16 |
6,395.05 |
6,394.16 |
6,394.97 |
0.0K |
| 10:46 |
6,394.78 |
6,395.33 |
6,394.71 |
6,395.33 |
0.0K |
| 10:47 |
6,394.96 |
6,395.29 |
6,394.96 |
6,395.01 |
0.0K |
| 10:48 |
6,394.95 |
6,395.03 |
6,394.82 |
6,394.82 |
0.0K |
| 10:49 |
6,395.25 |
6,395.95 |
6,395.25 |
6,395.95 |
0.0K |
| 10:50 |
6,395.82 |
6,396.13 |
6,395.82 |
6,396.00 |
0.0K |
| 10:51 |
6,396.26 |
6,396.33 |
6,395.90 |
6,396.12 |
0.0K |
| 10:52 |
6,396.34 |
6,396.40 |
6,395.92 |
6,396.40 |
0.0K |
| 10:53 |
6,396.59 |
6,397.01 |
6,396.59 |
6,396.63 |
0.0K |
| 10:54 |
6,396.41 |
6,396.70 |
6,396.31 |
6,396.70 |
0.0K |
| 10:55 |
6,396.72 |
6,396.72 |
6,396.00 |
6,396.00 |
0.0K |
| 10:56 |
6,396.06 |
6,396.16 |
6,395.83 |
6,395.88 |
0.0K |
| 10:57 |
6,396.19 |
6,396.19 |
6,396.00 |
6,396.00 |
0.0K |
| 10:58 |
6,395.79 |
6,395.79 |
6,395.43 |
6,395.56 |
0.0K |
| 10:59 |
6,395.28 |
6,395.28 |
6,394.85 |
6,395.05 |
0.0K |
| 11:00 |
6,395.01 |
6,395.50 |
6,394.84 |
6,394.84 |
0.0K |
| 11:01 |
6,394.86 |
6,395.05 |
6,393.99 |
6,393.99 |
0.0K |
| 11:02 |
6,394.11 |
6,394.16 |
6,393.52 |
6,394.00 |
0.0K |
| 11:03 |
6,394.41 |
6,394.88 |
6,394.41 |
6,394.88 |
0.0K |
| 11:04 |
6,394.49 |
6,394.80 |
6,394.13 |
6,394.33 |
0.0K |
| 11:05 |
6,394.15 |
6,394.23 |
6,394.15 |
6,394.23 |
0.0K |
| 11:06 |
6,393.93 |
6,395.22 |
6,393.93 |
6,395.22 |
0.0K |
| 11:07 |
6,395.27 |
6,395.48 |
6,395.27 |
6,395.48 |
0.0K |
| 11:08 |
6,395.56 |
6,395.66 |
6,395.28 |
6,395.66 |
0.0K |
| 11:09 |
6,395.59 |
6,395.72 |
6,395.22 |
6,395.22 |
0.0K |
| 11:10 |
6,395.23 |
6,395.57 |
6,395.23 |
6,395.46 |
0.0K |
| 11:11 |
6,395.36 |
6,395.47 |
6,395.05 |
6,395.05 |
0.0K |
| 11:12 |
6,395.02 |
6,395.16 |
6,395.01 |
6,395.16 |
0.0K |
| 11:13 |
6,395.11 |
6,395.18 |
6,395.09 |
6,395.18 |
0.0K |
| 11:14 |
6,395.03 |
6,395.36 |
6,395.03 |
6,395.36 |
0.0K |
| 11:15 |
6,395.48 |
6,395.94 |
6,395.48 |
6,395.91 |
0.0K |
| 11:16 |
6,395.71 |
6,395.71 |
6,394.97 |
6,395.08 |
0.0K |
| 11:17 |
6,395.00 |
6,395.64 |
6,395.00 |
6,395.47 |
0.0K |
| 11:18 |
6,395.19 |
6,395.59 |
6,395.19 |
6,395.59 |
0.0K |
| 11:19 |
6,395.43 |
6,395.74 |
6,395.22 |
6,395.63 |
0.0K |
| 11:20 |
6,395.70 |
6,396.00 |
6,395.70 |
6,395.92 |
0.0K |
| 11:21 |
6,396.15 |
6,396.17 |
6,395.92 |
6,395.92 |
0.0K |
| 11:22 |
6,395.96 |
6,396.13 |
6,395.62 |
6,395.62 |
0.0K |
| 11:23 |
6,396.05 |
6,396.45 |
6,396.05 |
6,396.18 |
0.0K |
| 11:24 |
6,396.30 |
6,396.30 |
6,396.00 |
6,396.12 |
0.0K |
| 11:25 |
6,395.94 |
6,396.36 |
6,395.90 |
6,396.36 |
0.0K |
| 11:26 |
6,396.38 |
6,396.71 |
6,396.38 |
6,396.71 |
0.0K |
| 11:27 |
6,396.70 |
6,396.79 |
6,396.26 |
6,396.26 |
0.0K |
| 11:28 |
6,396.13 |
6,396.13 |
6,396.01 |
6,396.04 |
0.0K |
| 11:29 |
6,396.00 |
6,396.00 |
6,394.43 |
6,394.43 |
0.0K |
| 11:30 |
6,394.52 |
6,394.97 |
6,394.52 |
6,394.89 |
0.0K |
| 11:31 |
6,394.75 |
6,394.75 |
6,394.21 |
6,394.43 |
0.0K |
| 11:32 |
6,394.31 |
6,394.54 |
6,394.18 |
6,394.18 |
0.0K |
| 11:33 |
6,394.46 |
6,394.69 |
6,394.46 |
6,394.69 |
0.0K |
| 11:34 |
6,394.51 |
6,394.51 |
6,394.13 |
6,394.27 |
0.0K |
| 11:35 |
6,394.37 |
6,394.73 |
6,394.37 |
6,394.73 |
0.0K |
| 11:36 |
6,394.59 |
6,395.25 |
6,394.59 |
6,394.85 |
0.0K |
| 11:37 |
6,394.75 |
6,394.75 |
6,393.92 |
6,393.92 |
0.0K |
| 11:38 |
6,393.96 |
6,394.84 |
6,393.96 |
6,394.84 |
0.0K |
| 11:39 |
6,394.95 |
6,395.56 |
6,394.95 |
6,395.56 |
0.0K |
| 11:40 |
6,395.66 |
6,395.93 |
6,395.66 |
6,395.93 |
0.0K |
| 11:41 |
6,396.10 |
6,396.10 |
6,395.88 |
6,395.88 |
0.0K |
| 11:42 |
6,395.83 |
6,395.83 |
6,395.39 |
6,395.39 |
0.0K |
| 11:43 |
6,395.38 |
6,395.63 |
6,395.14 |
6,395.63 |
0.0K |
| 11:44 |
6,395.71 |
6,395.76 |
6,395.55 |
6,395.76 |
0.0K |
| 11:45 |
6,395.67 |
6,395.89 |
6,395.67 |
6,395.75 |
0.0K |
| 11:46 |
6,395.85 |
6,396.02 |
6,395.59 |
6,396.02 |
0.0K |
| 11:47 |
6,396.04 |
6,396.04 |
6,395.43 |
6,395.43 |
0.0K |
| 11:48 |
6,395.38 |
6,395.38 |
6,395.03 |
6,395.15 |
0.0K |
| 11:49 |
6,395.14 |
6,395.26 |
6,395.02 |
6,395.26 |
0.0K |
| 11:50 |
6,395.03 |
6,395.03 |
6,394.47 |
6,394.47 |
0.0K |
| 11:51 |
6,394.34 |
6,394.34 |
6,393.80 |
6,393.80 |
0.0K |
| 11:52 |
6,393.88 |
6,393.88 |
6,393.06 |
6,393.06 |
0.0K |
| 11:53 |
6,393.11 |
6,393.28 |
6,393.11 |
6,393.22 |
0.0K |
| 11:54 |
6,393.15 |
6,393.15 |
6,392.34 |
6,392.34 |
0.0K |
| 11:55 |
6,392.26 |
6,392.26 |
6,391.60 |
6,391.60 |
0.0K |
| 11:56 |
6,391.42 |
6,392.16 |
6,391.42 |
6,391.84 |
0.0K |
| 11:57 |
6,391.77 |
6,391.77 |
6,391.39 |
6,391.56 |
0.0K |
| 11:58 |
6,392.15 |
6,392.15 |
6,391.72 |
6,391.72 |
0.0K |
| 11:59 |
6,391.86 |
6,392.17 |
6,391.86 |
6,392.03 |
0.0K |
| 12:00 |
6,392.20 |
6,392.20 |
6,390.77 |
6,390.84 |
0.0K |
| 12:01 |
6,391.29 |
6,391.58 |
6,390.95 |
6,390.95 |
0.0K |
| 12:02 |
6,391.20 |
6,391.20 |
6,390.65 |
6,390.65 |
0.0K |
| 12:03 |
6,390.55 |
6,390.81 |
6,390.28 |
6,390.53 |
0.0K |
| 12:04 |
6,389.84 |
6,390.08 |
6,388.98 |
6,389.40 |
0.0K |
| 12:05 |
6,389.08 |
6,389.25 |
6,388.95 |
6,388.95 |
0.0K |
| 12:06 |
6,389.05 |
6,389.05 |
6,387.42 |
6,387.42 |
0.0K |
| 12:07 |
6,387.80 |
6,388.03 |
6,387.60 |
6,387.60 |
0.0K |
| 12:08 |
6,387.58 |
6,387.58 |
6,386.58 |
6,386.58 |
0.0K |
| 12:09 |
6,386.07 |
6,386.91 |
6,385.88 |
6,386.69 |
0.0K |
| 12:10 |
6,387.34 |
6,387.54 |
6,387.09 |
6,387.09 |
0.0K |
| 12:11 |
6,386.81 |
6,387.98 |
6,386.81 |
6,387.98 |
0.0K |
| 12:12 |
6,387.48 |
6,387.48 |
6,386.97 |
6,387.06 |
0.0K |
| 12:13 |
6,387.43 |
6,387.79 |
6,387.16 |
6,387.16 |
0.0K |
| 12:14 |
6,386.97 |
6,387.06 |
6,386.93 |
6,387.06 |
0.0K |
| 12:15 |
6,386.99 |
6,386.99 |
6,386.25 |
6,386.25 |
0.0K |
| 12:16 |
6,386.40 |
6,386.72 |
6,386.40 |
6,386.72 |
0.0K |
| 12:17 |
6,387.24 |
6,388.37 |
6,387.24 |
6,388.37 |
0.0K |
| 12:18 |
6,388.74 |
6,388.74 |
6,388.36 |
6,388.51 |
0.0K |
| 12:19 |
6,389.52 |
6,390.03 |
6,389.52 |
6,390.03 |
0.0K |
| 12:20 |
6,390.12 |
6,390.26 |
6,390.05 |
6,390.26 |
0.0K |
| 12:21 |
6,390.18 |
6,390.22 |
6,390.01 |
6,390.12 |
0.0K |
| 12:22 |
6,390.19 |
6,391.21 |
6,390.19 |
6,391.21 |
0.0K |
| 12:23 |
6,391.49 |
6,392.37 |
6,391.49 |
6,392.37 |
0.0K |
| 12:24 |
6,392.43 |
6,392.54 |
6,392.43 |
6,392.54 |
0.0K |
| 12:25 |
6,392.49 |
6,392.74 |
6,392.49 |
6,392.74 |
0.0K |
| 12:26 |
6,392.74 |
6,392.74 |
6,392.02 |
6,392.02 |
0.0K |
| 12:27 |
6,391.97 |
6,392.23 |
6,391.78 |
6,392.23 |
0.0K |
| 12:28 |
6,392.16 |
6,392.49 |
6,392.16 |
6,392.31 |
0.0K |
| 12:29 |
6,392.61 |
6,392.61 |
6,392.50 |
6,392.50 |
0.0K |
| 12:30 |
6,392.56 |
6,392.56 |
6,392.37 |
6,392.37 |
0.0K |
| 12:31 |
6,392.71 |
6,392.85 |
6,392.71 |
6,392.79 |
0.0K |
| 12:32 |
6,392.68 |
6,392.68 |
6,392.26 |
6,392.26 |
0.0K |
| 12:33 |
6,392.07 |
6,392.50 |
6,392.07 |
6,392.50 |
0.0K |
| 12:34 |
6,392.51 |
6,392.51 |
6,392.12 |
6,392.12 |
0.0K |
| 12:35 |
6,392.08 |
6,392.08 |
6,391.22 |
6,391.22 |
0.0K |
| 12:36 |
6,391.27 |
6,391.32 |
6,391.05 |
6,391.20 |
0.0K |
| 12:37 |
6,391.25 |
6,391.34 |
6,391.25 |
6,391.34 |
0.0K |
| 12:38 |
6,391.26 |
6,391.26 |
6,390.42 |
6,390.42 |
0.0K |
| 12:39 |
6,390.66 |
6,391.04 |
6,390.66 |
6,391.04 |
0.0K |
| 12:40 |
6,390.98 |
6,391.05 |
6,390.82 |
6,390.82 |
0.0K |
| 12:41 |
6,390.79 |
6,390.87 |
6,390.31 |
6,390.31 |
0.0K |
| 12:42 |
6,390.23 |
6,390.50 |
6,390.23 |
6,390.50 |
0.0K |
| 12:43 |
6,391.02 |
6,391.02 |
6,390.84 |
6,390.84 |
0.0K |
| 12:44 |
6,390.83 |
6,390.96 |
6,390.58 |
6,390.58 |
0.0K |
| 12:45 |
6,390.42 |
6,390.50 |
6,390.26 |
6,390.29 |
0.0K |
| 12:46 |
6,390.58 |
6,390.60 |
6,390.42 |
6,390.42 |
0.0K |
| 12:47 |
6,390.52 |
6,390.59 |
6,390.50 |
6,390.50 |
0.0K |
| 12:48 |
6,390.44 |
6,390.44 |
6,390.20 |
6,390.20 |
0.0K |
| 12:49 |
6,390.18 |
6,390.34 |
6,390.18 |
6,390.34 |
0.0K |
| 12:50 |
6,390.31 |
6,390.49 |
6,390.31 |
6,390.32 |
0.0K |
| 12:51 |
6,390.15 |
6,390.29 |
6,390.09 |
6,390.09 |
0.0K |
| 12:52 |
6,389.94 |
6,389.94 |
6,389.24 |
6,389.24 |
0.0K |
| 12:53 |
6,389.11 |
6,389.58 |
6,389.11 |
6,389.41 |
0.0K |
| 12:54 |
6,389.35 |
6,389.50 |
6,389.25 |
6,389.48 |
0.0K |
| 12:55 |
6,389.66 |
6,389.73 |
6,389.66 |
6,389.67 |
0.0K |
| 12:56 |
6,389.71 |
6,389.95 |
6,389.57 |
6,389.57 |
0.0K |
| 12:57 |
6,389.70 |
6,389.76 |
6,389.68 |
6,389.76 |
0.0K |
| 12:58 |
6,389.78 |
6,389.79 |
6,389.70 |
6,389.75 |
0.0K |
| 12:59 |
6,389.63 |
6,389.63 |
6,389.34 |
6,389.34 |
0.0K |
| 13:00 |
6,389.49 |
6,389.49 |
6,389.14 |
6,389.14 |
0.0K |
| 13:01 |
6,389.25 |
6,389.25 |
6,388.91 |
6,388.91 |
0.0K |
| 13:02 |
6,388.99 |
6,389.54 |
6,388.78 |
6,388.78 |
0.0K |
| 13:03 |
6,388.42 |
6,388.55 |
6,388.30 |
6,388.55 |
0.0K |
| 13:04 |
6,388.25 |
6,388.47 |
6,388.25 |
6,388.47 |
0.0K |
| 13:05 |
6,388.54 |
6,388.87 |
6,388.54 |
6,388.87 |
0.0K |
| 13:06 |
6,389.03 |
6,389.03 |
6,388.65 |
6,388.68 |
0.0K |
| 13:07 |
6,388.84 |
6,388.87 |
6,388.72 |
6,388.72 |
0.0K |
| 13:08 |
6,388.95 |
6,389.00 |
6,388.93 |
6,388.94 |
0.0K |
| 13:09 |
6,389.00 |
6,389.35 |
6,389.00 |
6,389.35 |
0.0K |
| 13:10 |
6,389.62 |
6,390.32 |
6,389.62 |
6,390.32 |
0.0K |
| 13:11 |
6,389.89 |
6,389.89 |
6,388.50 |
6,388.50 |
0.0K |
| 13:12 |
6,388.39 |
6,389.10 |
6,388.39 |
6,389.10 |
0.0K |
| 13:13 |
6,389.40 |
6,389.69 |
6,389.29 |
6,389.69 |
0.0K |
| 13:14 |
6,389.32 |
6,389.79 |
6,389.32 |
6,389.79 |
0.0K |
| 13:15 |
6,389.44 |
6,389.55 |
6,389.42 |
6,389.42 |
0.0K |
| 13:16 |
6,389.53 |
6,389.97 |
6,389.53 |
6,389.97 |
0.0K |
| 13:17 |
6,390.15 |
6,390.43 |
6,390.15 |
6,390.32 |
0.0K |
| 13:18 |
6,390.13 |
6,390.89 |
6,390.13 |
6,390.74 |
0.0K |
| 13:19 |
6,390.72 |
6,390.80 |
6,390.53 |
6,390.80 |
0.0K |
| 13:20 |
6,391.02 |
6,391.35 |
6,391.02 |
6,391.22 |
0.0K |
| 13:21 |
6,391.32 |
6,391.32 |
6,390.91 |
6,390.91 |
0.0K |
| 13:22 |
6,390.82 |
6,390.82 |
6,390.67 |
6,390.67 |
0.0K |
| 13:23 |
6,390.82 |
6,390.82 |
6,390.53 |
6,390.56 |
0.0K |
| 13:24 |
6,390.48 |
6,390.57 |
6,390.43 |
6,390.47 |
0.0K |
| 13:25 |
6,390.42 |
6,390.48 |
6,390.37 |
6,390.48 |
0.0K |
| 13:26 |
6,390.53 |
6,390.98 |
6,390.53 |
6,390.98 |
0.0K |
| 13:27 |
6,390.94 |
6,390.94 |
6,390.52 |
6,390.52 |
0.0K |
| 13:28 |
6,390.44 |
6,390.46 |
6,390.33 |
6,390.46 |
0.0K |
| 13:29 |
6,390.34 |
6,390.68 |
6,390.34 |
6,390.68 |
0.0K |
| 13:30 |
6,390.67 |
6,390.88 |
6,390.67 |
6,390.88 |
0.0K |
| 13:31 |
6,391.32 |
6,392.19 |
6,391.32 |
6,392.19 |
0.0K |
| 13:32 |
6,392.31 |
6,392.82 |
6,392.31 |
6,392.82 |
0.0K |
| 13:33 |
6,392.99 |
6,393.32 |
6,392.99 |
6,393.32 |
0.0K |
| 13:34 |
6,393.35 |
6,393.48 |
6,393.33 |
6,393.48 |
0.0K |
| 13:35 |
6,393.49 |
6,393.83 |
6,393.49 |
6,393.83 |
0.0K |
| 13:36 |
6,393.96 |
6,394.63 |
6,393.96 |
6,394.63 |
0.0K |
| 13:37 |
6,394.78 |
6,396.21 |
6,394.78 |
6,396.14 |
0.0K |
| 13:38 |
6,396.17 |
6,396.86 |
6,396.17 |
6,396.86 |
0.0K |
| 13:39 |
6,396.89 |
6,396.95 |
6,396.28 |
6,396.28 |
0.0K |
| 13:40 |
6,396.17 |
6,397.09 |
6,396.11 |
6,397.09 |
0.0K |
| 13:41 |
6,397.28 |
6,397.28 |
6,396.91 |
6,396.97 |
0.0K |
| 13:42 |
6,396.99 |
6,396.99 |
6,396.38 |
6,396.38 |
0.0K |
| 13:43 |
6,396.41 |
6,396.41 |
6,396.27 |
6,396.28 |
0.0K |
| 13:44 |
6,396.50 |
6,396.62 |
6,396.50 |
6,396.54 |
0.0K |
| 13:45 |
6,396.67 |
6,397.42 |
6,396.67 |
6,397.42 |
0.0K |
| 13:46 |
6,397.02 |
6,397.34 |
6,397.02 |
6,397.16 |
0.0K |
| 13:47 |
6,397.08 |
6,397.09 |
6,396.70 |
6,397.09 |
0.0K |
| 13:48 |
6,396.91 |
6,396.94 |
6,396.69 |
6,396.69 |
0.0K |
| 13:49 |
6,396.62 |
6,396.71 |
6,396.47 |
6,396.47 |
0.0K |
| 13:50 |
6,396.42 |
6,396.42 |
6,395.88 |
6,395.88 |
0.0K |
| 13:51 |
6,395.32 |
6,395.32 |
6,394.80 |
6,394.89 |
0.0K |
| 13:52 |
6,394.91 |
6,395.05 |
6,394.91 |
6,395.05 |
0.0K |
| 13:53 |
6,394.98 |
6,395.17 |
6,394.98 |
6,395.17 |
0.0K |
| 13:54 |
6,395.07 |
6,395.41 |
6,395.07 |
6,395.41 |
0.0K |
| 13:55 |
6,395.12 |
6,395.12 |
6,394.20 |
6,394.32 |
0.0K |
| 13:56 |
6,394.51 |
6,394.75 |
6,394.51 |
6,394.63 |
0.0K |
| 13:57 |
6,394.49 |
6,394.60 |
6,394.17 |
6,394.60 |
0.0K |
| 13:58 |
6,394.54 |
6,394.54 |
6,394.09 |
6,394.09 |
0.0K |
| 13:59 |
6,394.16 |
6,394.28 |
6,394.16 |
6,394.22 |
0.0K |
| 14:00 |
6,394.19 |
6,394.35 |
6,393.99 |
6,394.35 |
0.0K |
| 14:01 |
6,394.51 |
6,394.51 |
6,394.18 |
6,394.18 |
0.0K |
| 14:02 |
6,394.21 |
6,394.41 |
6,394.21 |
6,394.41 |
0.0K |
| 14:03 |
6,394.42 |
6,394.51 |
6,394.20 |
6,394.51 |
0.0K |
| 14:04 |
6,394.46 |
6,394.96 |
6,394.46 |
6,394.96 |
0.0K |
| 14:05 |
6,394.93 |
6,394.93 |
6,394.69 |
6,394.69 |
0.0K |
| 14:06 |
6,394.80 |
6,395.00 |
6,394.80 |
6,394.85 |
0.0K |
| 14:07 |
6,394.87 |
6,395.03 |
6,394.87 |
6,395.03 |
0.0K |
| 14:08 |
6,394.79 |
6,394.79 |
6,393.96 |
6,393.96 |
0.0K |
| 14:09 |
6,394.20 |
6,394.62 |
6,394.20 |
6,394.33 |
0.0K |
| 14:10 |
6,394.35 |
6,394.37 |
6,394.32 |
6,394.32 |
0.0K |
| 14:11 |
6,394.74 |
6,394.74 |
6,394.03 |
6,394.03 |
0.0K |
| 14:12 |
6,393.69 |
6,393.69 |
6,393.08 |
6,393.27 |
0.0K |
| 14:13 |
6,393.29 |
6,393.62 |
6,393.29 |
6,393.62 |
0.0K |
| 14:14 |
6,393.59 |
6,393.59 |
6,393.49 |
6,393.54 |
0.0K |
| 14:15 |
6,393.38 |
6,393.58 |
6,393.29 |
6,393.58 |
0.0K |
| 14:16 |
6,393.64 |
6,393.92 |
6,393.64 |
6,393.92 |
0.0K |
| 14:17 |
6,394.01 |
6,394.24 |
6,394.01 |
6,394.04 |
0.0K |
| 14:18 |
6,393.82 |
6,393.82 |
6,393.68 |
6,393.78 |
0.0K |
| 14:19 |
6,393.86 |
6,394.00 |
6,393.86 |
6,393.91 |
0.0K |
| 14:20 |
6,393.86 |
6,394.19 |
6,393.84 |
6,394.19 |
0.0K |
| 14:21 |
6,394.25 |
6,394.25 |
6,394.02 |
6,394.15 |
0.0K |
| 14:22 |
6,394.18 |
6,394.40 |
6,394.18 |
6,394.36 |
0.0K |
| 14:23 |
6,394.40 |
6,394.67 |
6,394.40 |
6,394.65 |
0.0K |
| 14:24 |
6,394.58 |
6,394.62 |
6,394.51 |
6,394.62 |
0.0K |
| 14:25 |
6,394.66 |
6,394.96 |
6,394.66 |
6,394.73 |
0.0K |
| 14:26 |
6,394.63 |
6,394.78 |
6,394.63 |
6,394.66 |
0.0K |
| 14:27 |
6,394.46 |
6,394.46 |
6,393.95 |
6,394.43 |
0.0K |
| 14:28 |
6,394.19 |
6,394.42 |
6,394.19 |
6,394.33 |
0.0K |
| 14:29 |
6,394.35 |
6,394.53 |
6,394.24 |
6,394.43 |
0.0K |
| 14:30 |
6,394.25 |
6,394.78 |
6,394.25 |
6,394.78 |
0.0K |
| 14:31 |
6,394.76 |
6,395.27 |
6,394.76 |
6,395.13 |
0.0K |
| 14:32 |
6,394.89 |
6,395.02 |
6,394.82 |
6,395.02 |
0.0K |
| 14:33 |
6,395.01 |
6,395.01 |
6,394.79 |
6,394.91 |
0.0K |
| 14:34 |
6,394.88 |
6,395.02 |
6,394.88 |
6,395.02 |
0.0K |
| 14:35 |
6,394.92 |
6,395.21 |
6,394.92 |
6,395.21 |
0.0K |
| 14:36 |
6,395.21 |
6,395.38 |
6,395.11 |
6,395.38 |
0.0K |
| 14:37 |
6,395.31 |
6,395.67 |
6,395.31 |
6,395.67 |
0.0K |
| 14:38 |
6,395.60 |
6,395.76 |
6,395.51 |
6,395.64 |
0.0K |
| 14:39 |
6,395.70 |
6,396.44 |
6,395.70 |
6,396.40 |
0.0K |
| 14:40 |
6,396.58 |
6,398.23 |
6,396.58 |
6,398.23 |
0.0K |
| 14:41 |
6,398.06 |
6,398.87 |
6,397.90 |
6,398.87 |
0.0K |
| 14:42 |
6,399.06 |
6,399.94 |
6,399.06 |
6,399.53 |
0.0K |
| 14:43 |
6,399.09 |
6,399.09 |
6,398.60 |
6,398.60 |
0.0K |
| 14:44 |
6,398.37 |
6,398.99 |
6,398.37 |
6,398.99 |
0.0K |
| 14:45 |
6,399.15 |
6,399.15 |
6,398.93 |
6,398.95 |
0.0K |
| 14:46 |
6,398.93 |
6,398.97 |
6,398.21 |
6,398.21 |
0.0K |
| 14:47 |
6,398.52 |
6,398.67 |
6,398.52 |
6,398.54 |
0.0K |
| 14:48 |
6,398.58 |
6,398.59 |
6,398.35 |
6,398.35 |
0.0K |
| 14:49 |
6,398.30 |
6,398.52 |
6,398.30 |
6,398.51 |
0.0K |
| 14:50 |
6,398.46 |
6,398.83 |
6,398.42 |
6,398.83 |
0.0K |
| 14:51 |
6,398.93 |
6,398.95 |
6,398.79 |
6,398.83 |
0.0K |
| 14:52 |
6,398.87 |
6,398.87 |
6,398.62 |
6,398.67 |
0.0K |
| 14:53 |
6,398.51 |
6,398.51 |
6,398.18 |
6,398.20 |
0.0K |
| 14:54 |
6,398.33 |
6,398.56 |
6,398.33 |
6,398.48 |
0.0K |
| 14:55 |
6,398.48 |
6,398.91 |
6,398.48 |
6,398.91 |
0.0K |
| 14:56 |
6,398.88 |
6,398.88 |
6,398.50 |
6,398.50 |
0.0K |
| 14:57 |
6,398.59 |
6,398.75 |
6,398.56 |
6,398.56 |
0.0K |
| 14:58 |
6,398.43 |
6,398.43 |
6,398.34 |
6,398.34 |
0.0K |
| 14:59 |
6,398.46 |
6,398.46 |
6,398.04 |
6,398.04 |
0.0K |
| 15:00 |
6,397.96 |
6,398.72 |
6,397.96 |
6,398.52 |
0.0K |
| 15:01 |
6,398.49 |
6,398.83 |
6,398.49 |
6,398.81 |
0.0K |
| 15:02 |
6,398.79 |
6,399.11 |
6,398.79 |
6,398.93 |
0.0K |
| 15:03 |
6,398.98 |
6,398.98 |
6,398.67 |
6,398.84 |
0.0K |
| 15:04 |
6,398.84 |
6,398.84 |
6,398.07 |
6,398.17 |
0.0K |
| 15:05 |
6,398.47 |
6,398.47 |
6,398.18 |
6,398.36 |
0.0K |
| 15:06 |
6,398.41 |
6,398.41 |
6,397.71 |
6,397.71 |
0.0K |
| 15:07 |
6,397.63 |
6,397.63 |
6,397.40 |
6,397.60 |
0.0K |
| 15:08 |
6,397.65 |
6,397.85 |
6,397.65 |
6,397.83 |
0.0K |
| 15:09 |
6,397.78 |
6,397.78 |
6,397.31 |
6,397.31 |
0.0K |
| 15:10 |
6,397.34 |
6,397.48 |
6,397.34 |
6,397.48 |
0.0K |
| 15:11 |
6,397.61 |
6,397.73 |
6,397.50 |
6,397.73 |
0.0K |
| 15:12 |
6,397.60 |
6,397.85 |
6,397.60 |
6,397.85 |
0.0K |
| 15:13 |
6,397.78 |
6,397.98 |
6,397.78 |
6,397.85 |
0.0K |
| 15:14 |
6,398.26 |
6,398.26 |
6,398.20 |
6,398.23 |
0.0K |
| 15:15 |
6,398.12 |
6,398.12 |
6,397.43 |
6,397.43 |
0.0K |
| 15:16 |
6,397.24 |
6,397.24 |
6,396.59 |
6,397.01 |
0.0K |
| 15:17 |
6,397.10 |
6,397.28 |
6,397.10 |
6,397.18 |
0.0K |
| 15:18 |
6,397.27 |
6,397.75 |
6,397.27 |
6,397.48 |
0.0K |
| 15:19 |
6,397.35 |
6,397.54 |
6,397.34 |
6,397.46 |
0.0K |
| 15:20 |
6,397.54 |
6,397.83 |
6,397.54 |
6,397.63 |
0.0K |
| 15:21 |
6,397.68 |
6,397.68 |
6,397.43 |
6,397.43 |
0.0K |
| 15:22 |
6,397.40 |
6,397.45 |
6,397.39 |
6,397.44 |
0.0K |
| 15:23 |
6,397.24 |
6,397.38 |
6,397.03 |
6,397.38 |
0.0K |
| 15:24 |
6,397.41 |
6,397.41 |
6,396.85 |
6,396.85 |
0.0K |
| 15:25 |
6,396.93 |
6,396.93 |
6,396.44 |
6,396.44 |
0.0K |
| 15:26 |
6,396.65 |
6,396.65 |
6,396.28 |
6,396.29 |
0.0K |
| 15:27 |
6,396.38 |
6,396.77 |
6,396.38 |
6,396.71 |
0.0K |
| 15:28 |
6,396.77 |
6,397.30 |
6,396.77 |
6,397.24 |
0.0K |
| 15:29 |
6,397.27 |
6,397.27 |
6,397.05 |
6,397.05 |
0.0K |
| 15:30 |
6,396.98 |
6,397.03 |
6,396.75 |
6,396.75 |
0.0K |
| 15:31 |
6,396.41 |
6,397.02 |
6,396.41 |
6,397.02 |
0.0K |
| 15:32 |
6,397.31 |
6,398.07 |
6,397.31 |
6,398.05 |
0.0K |
| 15:33 |
6,398.07 |
6,398.35 |
6,397.94 |
6,398.04 |
0.0K |
| 15:34 |
6,397.66 |
6,397.66 |
6,397.48 |
6,397.48 |
0.0K |
| 15:35 |
6,397.32 |
6,397.32 |
6,397.06 |
6,397.06 |
0.0K |
| 15:36 |
6,396.88 |
6,396.91 |
6,396.58 |
6,396.58 |
0.0K |
| 15:37 |
6,396.47 |
6,396.47 |
6,395.70 |
6,395.70 |
0.0K |
| 15:38 |
6,395.90 |
6,396.21 |
6,395.85 |
6,395.92 |
0.0K |
| 15:39 |
6,395.90 |
6,395.90 |
6,395.08 |
6,395.08 |
0.0K |
| 15:40 |
6,394.88 |
6,394.88 |
6,393.86 |
6,394.50 |
0.0K |
| 15:41 |
6,394.93 |
6,395.50 |
6,394.93 |
6,395.50 |
0.0K |
| 15:42 |
6,395.49 |
6,395.49 |
6,394.96 |
6,394.96 |
0.0K |
| 15:43 |
6,395.08 |
6,395.32 |
6,395.08 |
6,395.32 |
0.0K |
| 15:44 |
6,395.36 |
6,395.36 |
6,395.13 |
6,395.25 |
0.0K |
| 15:45 |
6,395.28 |
6,395.31 |
6,395.16 |
6,395.16 |
0.0K |
| 15:46 |
6,395.18 |
6,395.18 |
6,394.96 |
6,395.14 |
0.0K |
| 15:47 |
6,395.13 |
6,395.13 |
6,394.61 |
6,394.61 |
0.0K |
| 15:48 |
6,394.58 |
6,394.60 |
6,394.19 |
6,394.19 |
0.0K |
| 15:49 |
6,394.23 |
6,394.40 |
6,394.23 |
6,394.40 |
0.0K |
| 15:50 |
6,394.15 |
6,395.70 |
6,394.15 |
6,394.66 |
0.0K |
| 15:51 |
6,394.49 |
6,394.49 |
6,394.27 |
6,394.42 |
0.0K |
| 15:52 |
6,394.40 |
6,395.30 |
6,394.40 |
6,395.30 |
0.0K |
| 15:53 |
6,395.16 |
6,395.16 |
6,394.20 |
6,394.20 |
0.0K |
| 15:54 |
6,394.35 |
6,394.35 |
6,393.88 |
6,393.88 |
0.0K |
| 15:55 |
6,393.94 |
6,394.80 |
6,393.94 |
6,394.80 |
0.0K |
| 15:56 |
6,394.40 |
6,394.40 |
6,393.81 |
6,393.81 |
0.0K |
| 15:57 |
6,393.85 |
6,394.09 |
6,393.85 |
6,394.09 |
0.0K |
| 15:58 |
6,394.49 |
6,395.15 |
6,394.47 |
6,395.15 |
0.0K |
| 15:59 |
6,395.54 |
6,396.69 |
6,395.54 |
6,396.69 |
0.0K |
| 16:00 |
6,395.91 |
6,395.92 |
6,395.90 |
6,395.90 |
0.0K |
| 16:01 |
6,395.94 |
6,395.99 |
6,395.94 |
6,395.99 |
0.0K |
| 16:02 |
6,395.94 |
6,396.04 |
6,395.94 |
6,396.04 |
0.0K |
| 16:03 |
6,395.99 |
6,396.00 |
6,395.97 |
6,395.97 |
0.0K |
| 16:04 |
6,395.94 |
6,395.98 |
6,395.94 |
6,395.94 |
0.0K |
| 16:05 |
6,395.88 |
6,396.11 |
6,395.88 |
6,396.11 |
0.0K |
| 16:06 |
6,396.03 |
6,396.06 |
6,396.02 |
6,396.06 |
0.0K |
| 16:07 |
6,395.99 |
6,395.99 |
6,395.95 |
6,395.96 |
0.0K |
| 16:08 |
6,395.92 |
6,395.93 |
6,395.88 |
6,395.88 |
0.0K |
| 16:09 |
6,395.89 |
6,395.94 |
6,395.89 |
6,395.94 |
0.0K |
| 16:10 |
6,395.85 |
6,395.91 |
6,395.83 |
6,395.83 |
0.0K |
| 16:11 |
6,395.63 |
6,395.63 |
6,395.52 |
6,395.60 |
0.0K |
| 16:12 |
6,395.58 |
6,395.65 |
6,395.58 |
6,395.62 |
0.0K |
| 16:13 |
6,395.54 |
6,395.54 |
6,395.26 |
6,395.46 |
0.0K |
| 16:14 |
6,395.49 |
6,395.49 |
6,395.40 |
6,395.40 |
0.0K |
| 16:15 |
6,395.42 |
6,395.42 |
6,395.42 |
6,395.42 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|