| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
6,212.68 |
6,215.55 |
6,210.89 |
6,210.89 |
0.0K |
| 09:32 |
6,208.50 |
6,208.50 |
6,205.39 |
6,205.39 |
0.0K |
| 09:33 |
6,202.32 |
6,202.74 |
6,200.87 |
6,202.42 |
0.0K |
| 09:34 |
6,202.56 |
6,206.90 |
6,202.56 |
6,205.38 |
0.0K |
| 09:35 |
6,205.05 |
6,207.48 |
6,205.05 |
6,207.48 |
0.0K |
| 09:36 |
6,206.14 |
6,214.54 |
6,206.14 |
6,214.54 |
0.0K |
| 09:37 |
6,212.39 |
6,214.24 |
6,212.39 |
6,214.24 |
0.0K |
| 09:38 |
6,214.51 |
6,219.06 |
6,214.51 |
6,219.06 |
0.0K |
| 09:39 |
6,219.15 |
6,219.15 |
6,215.91 |
6,215.92 |
0.0K |
| 09:40 |
6,213.03 |
6,217.44 |
6,213.03 |
6,215.53 |
0.0K |
| 09:41 |
6,215.81 |
6,215.81 |
6,208.54 |
6,208.54 |
0.0K |
| 09:42 |
6,213.52 |
6,213.52 |
6,206.53 |
6,206.53 |
0.0K |
| 09:43 |
6,204.40 |
6,204.40 |
6,198.88 |
6,198.88 |
0.0K |
| 09:44 |
6,200.96 |
6,208.75 |
6,200.96 |
6,205.71 |
0.0K |
| 09:45 |
6,207.20 |
6,207.20 |
6,204.41 |
6,206.10 |
0.0K |
| 09:46 |
6,204.24 |
6,211.58 |
6,204.24 |
6,210.71 |
0.0K |
| 09:47 |
6,209.61 |
6,211.55 |
6,209.61 |
6,209.96 |
0.0K |
| 09:48 |
6,211.28 |
6,216.93 |
6,210.11 |
6,211.76 |
0.0K |
| 09:49 |
6,211.38 |
6,211.38 |
6,207.78 |
6,207.78 |
0.0K |
| 09:50 |
6,204.22 |
6,204.22 |
6,197.21 |
6,197.21 |
0.0K |
| 09:51 |
6,198.77 |
6,198.77 |
6,196.51 |
6,197.13 |
0.0K |
| 09:52 |
6,199.35 |
6,201.29 |
6,196.89 |
6,196.89 |
0.0K |
| 09:53 |
6,197.72 |
6,197.72 |
6,189.86 |
6,189.86 |
0.0K |
| 09:54 |
6,192.59 |
6,192.93 |
6,190.68 |
6,192.62 |
0.0K |
| 09:55 |
6,193.45 |
6,199.45 |
6,193.45 |
6,195.79 |
0.0K |
| 09:56 |
6,193.92 |
6,197.03 |
6,193.92 |
6,197.03 |
0.0K |
| 09:57 |
6,195.07 |
6,195.07 |
6,193.75 |
6,194.40 |
0.0K |
| 09:58 |
6,193.91 |
6,194.59 |
6,193.91 |
6,194.59 |
0.0K |
| 09:59 |
6,193.49 |
6,193.49 |
6,186.69 |
6,186.69 |
0.0K |
| 10:00 |
6,182.30 |
6,182.30 |
6,173.56 |
6,174.85 |
0.0K |
| 10:01 |
6,177.07 |
6,184.08 |
6,177.07 |
6,180.31 |
0.0K |
| 10:02 |
6,183.02 |
6,183.02 |
6,180.09 |
6,180.82 |
0.0K |
| 10:03 |
6,178.70 |
6,178.70 |
6,174.39 |
6,175.29 |
0.0K |
| 10:04 |
6,177.56 |
6,182.60 |
6,177.56 |
6,182.60 |
0.0K |
| 10:05 |
6,180.27 |
6,184.42 |
6,180.27 |
6,181.23 |
0.0K |
| 10:06 |
6,180.45 |
6,180.45 |
6,177.56 |
6,178.64 |
0.0K |
| 10:07 |
6,175.56 |
6,175.56 |
6,172.44 |
6,172.44 |
0.0K |
| 10:08 |
6,172.03 |
6,172.58 |
6,171.14 |
6,172.58 |
0.0K |
| 10:09 |
6,173.84 |
6,175.01 |
6,172.14 |
6,172.14 |
0.0K |
| 10:10 |
6,172.02 |
6,172.02 |
6,168.77 |
6,169.41 |
0.0K |
| 10:11 |
6,167.38 |
6,168.75 |
6,166.81 |
6,168.75 |
0.0K |
| 10:12 |
6,168.86 |
6,174.75 |
6,168.86 |
6,173.51 |
0.0K |
| 10:13 |
6,173.96 |
6,175.29 |
6,173.35 |
6,173.35 |
0.0K |
| 10:14 |
6,174.01 |
6,176.70 |
6,171.60 |
6,171.60 |
0.0K |
| 10:15 |
6,172.11 |
6,172.11 |
6,168.07 |
6,168.07 |
0.0K |
| 10:16 |
6,168.76 |
6,169.00 |
6,162.40 |
6,162.40 |
0.0K |
| 10:17 |
6,163.10 |
6,163.10 |
6,160.46 |
6,160.46 |
0.0K |
| 10:18 |
6,160.93 |
6,160.93 |
6,155.14 |
6,155.14 |
0.0K |
| 10:19 |
6,153.87 |
6,154.42 |
6,153.06 |
6,153.10 |
0.0K |
| 10:20 |
6,153.45 |
6,156.77 |
6,152.65 |
6,155.07 |
0.0K |
| 10:21 |
6,157.63 |
6,157.63 |
6,153.93 |
6,153.93 |
0.0K |
| 10:22 |
6,153.21 |
6,155.91 |
6,149.53 |
6,155.91 |
0.0K |
| 10:23 |
6,155.76 |
6,159.93 |
6,155.76 |
6,158.92 |
0.0K |
| 10:24 |
6,158.03 |
6,159.78 |
6,155.79 |
6,159.78 |
0.0K |
| 10:25 |
6,159.33 |
6,159.92 |
6,158.14 |
6,158.73 |
0.0K |
| 10:26 |
6,159.78 |
6,160.94 |
6,159.10 |
6,160.94 |
0.0K |
| 10:27 |
6,163.64 |
6,172.01 |
6,163.64 |
6,172.01 |
0.0K |
| 10:28 |
6,172.91 |
6,173.51 |
6,172.91 |
6,173.50 |
0.0K |
| 10:29 |
6,173.14 |
6,174.72 |
6,171.93 |
6,172.48 |
0.0K |
| 10:30 |
6,173.58 |
6,174.86 |
6,170.21 |
6,174.86 |
0.0K |
| 10:31 |
6,176.20 |
6,179.65 |
6,176.20 |
6,179.65 |
0.0K |
| 10:32 |
6,179.38 |
6,179.38 |
6,177.82 |
6,177.89 |
0.0K |
| 10:33 |
6,179.46 |
6,185.81 |
6,179.19 |
6,185.81 |
0.0K |
| 10:34 |
6,186.66 |
6,186.66 |
6,181.25 |
6,181.25 |
0.0K |
| 10:35 |
6,182.48 |
6,184.85 |
6,182.48 |
6,184.85 |
0.0K |
| 10:36 |
6,184.73 |
6,184.73 |
6,180.43 |
6,180.43 |
0.0K |
| 10:37 |
6,180.43 |
6,182.68 |
6,178.47 |
6,182.68 |
0.0K |
| 10:38 |
6,182.74 |
6,182.74 |
6,178.22 |
6,178.98 |
0.0K |
| 10:39 |
6,180.99 |
6,180.99 |
6,175.17 |
6,175.17 |
0.0K |
| 10:40 |
6,176.07 |
6,176.07 |
6,173.77 |
6,173.77 |
0.0K |
| 10:41 |
6,172.97 |
6,180.48 |
6,172.97 |
6,179.47 |
0.0K |
| 10:42 |
6,181.09 |
6,181.09 |
6,174.02 |
6,174.02 |
0.0K |
| 10:43 |
6,176.04 |
6,176.04 |
6,171.99 |
6,171.99 |
0.0K |
| 10:44 |
6,171.92 |
6,178.58 |
6,171.92 |
6,178.49 |
0.0K |
| 10:45 |
6,179.77 |
6,183.66 |
6,178.44 |
6,183.66 |
0.0K |
| 10:46 |
6,183.01 |
6,183.01 |
6,174.24 |
6,174.24 |
0.0K |
| 10:47 |
6,173.01 |
6,173.59 |
6,168.53 |
6,169.65 |
0.0K |
| 10:48 |
6,170.98 |
6,178.70 |
6,170.98 |
6,177.02 |
0.0K |
| 10:49 |
6,178.95 |
6,180.33 |
6,178.80 |
6,180.33 |
0.0K |
| 10:50 |
6,178.66 |
6,178.66 |
6,175.58 |
6,175.58 |
0.0K |
| 10:51 |
6,173.49 |
6,173.49 |
6,168.89 |
6,168.89 |
0.0K |
| 10:52 |
6,169.15 |
6,169.93 |
6,168.68 |
6,168.68 |
0.0K |
| 10:53 |
6,169.56 |
6,169.64 |
6,166.67 |
6,167.21 |
0.0K |
| 10:54 |
6,166.70 |
6,167.92 |
6,166.70 |
6,167.32 |
0.0K |
| 10:55 |
6,167.52 |
6,167.52 |
6,164.95 |
6,165.90 |
0.0K |
| 10:56 |
6,166.71 |
6,169.55 |
6,166.71 |
6,168.08 |
0.0K |
| 10:57 |
6,167.69 |
6,167.69 |
6,166.56 |
6,166.56 |
0.0K |
| 10:58 |
6,167.22 |
6,167.36 |
6,165.83 |
6,165.83 |
0.0K |
| 10:59 |
6,167.77 |
6,170.14 |
6,167.77 |
6,170.14 |
0.0K |
| 11:00 |
6,170.74 |
6,172.33 |
6,170.18 |
6,172.33 |
0.0K |
| 11:01 |
6,173.97 |
6,173.97 |
6,168.12 |
6,169.49 |
0.0K |
| 11:02 |
6,167.46 |
6,167.57 |
6,165.44 |
6,165.44 |
0.0K |
| 11:03 |
6,168.19 |
6,172.37 |
6,168.19 |
6,172.37 |
0.0K |
| 11:04 |
6,173.15 |
6,173.15 |
6,168.28 |
6,168.28 |
0.0K |
| 11:05 |
6,168.36 |
6,168.39 |
6,167.37 |
6,167.37 |
0.0K |
| 11:06 |
6,167.77 |
6,167.77 |
6,165.31 |
6,165.31 |
0.0K |
| 11:07 |
6,166.46 |
6,166.46 |
6,164.77 |
6,164.77 |
0.0K |
| 11:08 |
6,163.91 |
6,163.91 |
6,156.83 |
6,156.83 |
0.0K |
| 11:09 |
6,156.56 |
6,156.99 |
6,155.58 |
6,155.96 |
0.0K |
| 11:10 |
6,155.97 |
6,157.31 |
6,155.97 |
6,156.63 |
0.0K |
| 11:11 |
6,158.20 |
6,164.44 |
6,158.20 |
6,164.44 |
0.0K |
| 11:12 |
6,164.79 |
6,168.23 |
6,164.79 |
6,168.23 |
0.0K |
| 11:13 |
6,170.95 |
6,173.62 |
6,170.95 |
6,171.59 |
0.0K |
| 11:14 |
6,174.27 |
6,174.27 |
6,173.13 |
6,173.13 |
0.0K |
| 11:15 |
6,175.85 |
6,177.61 |
6,175.31 |
6,177.56 |
0.0K |
| 11:16 |
6,177.56 |
6,178.99 |
6,176.81 |
6,178.99 |
0.0K |
| 11:17 |
6,177.42 |
6,177.42 |
6,174.64 |
6,174.73 |
0.0K |
| 11:18 |
6,174.33 |
6,174.33 |
6,171.81 |
6,171.81 |
0.0K |
| 11:19 |
6,171.33 |
6,171.33 |
6,168.05 |
6,168.05 |
0.0K |
| 11:20 |
6,167.18 |
6,172.05 |
6,167.18 |
6,172.05 |
0.0K |
| 11:21 |
6,170.33 |
6,171.71 |
6,170.33 |
6,170.58 |
0.0K |
| 11:22 |
6,169.97 |
6,169.97 |
6,168.66 |
6,168.76 |
0.0K |
| 11:23 |
6,170.13 |
6,170.33 |
6,166.52 |
6,166.52 |
0.0K |
| 11:24 |
6,163.95 |
6,165.51 |
6,163.95 |
6,165.14 |
0.0K |
| 11:25 |
6,164.95 |
6,164.95 |
6,159.54 |
6,159.54 |
0.0K |
| 11:26 |
6,160.54 |
6,163.48 |
6,160.54 |
6,163.48 |
0.0K |
| 11:27 |
6,163.54 |
6,163.54 |
6,160.44 |
6,160.44 |
0.0K |
| 11:28 |
6,161.50 |
6,162.93 |
6,161.50 |
6,162.93 |
0.0K |
| 11:29 |
6,160.66 |
6,160.66 |
6,155.68 |
6,155.68 |
0.0K |
| 11:30 |
6,161.22 |
6,170.71 |
6,161.22 |
6,167.74 |
0.0K |
| 11:31 |
6,167.32 |
6,167.32 |
6,165.73 |
6,166.46 |
0.0K |
| 11:32 |
6,165.59 |
6,169.07 |
6,165.00 |
6,168.52 |
0.0K |
| 11:33 |
6,169.40 |
6,169.95 |
6,169.08 |
6,169.08 |
0.0K |
| 11:34 |
6,168.41 |
6,168.78 |
6,167.40 |
6,168.33 |
0.0K |
| 11:35 |
6,167.03 |
6,167.03 |
6,164.75 |
6,164.75 |
0.0K |
| 11:36 |
6,166.82 |
6,172.03 |
6,166.82 |
6,170.64 |
0.0K |
| 11:37 |
6,169.13 |
6,170.72 |
6,169.13 |
6,170.55 |
0.0K |
| 11:38 |
6,172.44 |
6,172.44 |
6,166.97 |
6,166.97 |
0.0K |
| 11:39 |
6,167.25 |
6,169.41 |
6,167.25 |
6,167.99 |
0.0K |
| 11:40 |
6,167.51 |
6,172.50 |
6,167.51 |
6,172.08 |
0.0K |
| 11:41 |
6,171.75 |
6,172.45 |
6,171.58 |
6,171.79 |
0.0K |
| 11:42 |
6,172.68 |
6,175.41 |
6,172.68 |
6,174.80 |
0.0K |
| 11:43 |
6,177.23 |
6,181.04 |
6,177.23 |
6,180.09 |
0.0K |
| 11:44 |
6,179.14 |
6,180.77 |
6,178.35 |
6,180.77 |
0.0K |
| 11:45 |
6,180.08 |
6,182.03 |
6,180.08 |
6,182.03 |
0.0K |
| 11:46 |
6,182.32 |
6,182.64 |
6,180.61 |
6,180.61 |
0.0K |
| 11:47 |
6,179.54 |
6,180.95 |
6,179.54 |
6,180.84 |
0.0K |
| 11:48 |
6,180.99 |
6,181.62 |
6,177.44 |
6,178.20 |
0.0K |
| 11:49 |
6,178.92 |
6,184.62 |
6,178.60 |
6,184.62 |
0.0K |
| 11:50 |
6,185.66 |
6,186.75 |
6,184.83 |
6,186.75 |
0.0K |
| 11:51 |
6,187.55 |
6,187.55 |
6,182.44 |
6,182.44 |
0.0K |
| 11:52 |
6,182.96 |
6,182.96 |
6,181.41 |
6,182.31 |
0.0K |
| 11:53 |
6,183.75 |
6,189.13 |
6,183.75 |
6,189.13 |
0.0K |
| 11:54 |
6,190.49 |
6,190.49 |
6,189.20 |
6,189.20 |
0.0K |
| 11:55 |
6,188.57 |
6,190.30 |
6,187.65 |
6,190.30 |
0.0K |
| 11:56 |
6,190.52 |
6,191.15 |
6,190.52 |
6,191.14 |
0.0K |
| 11:57 |
6,192.58 |
6,192.80 |
6,192.02 |
6,192.02 |
0.0K |
| 11:58 |
6,192.77 |
6,193.79 |
6,192.45 |
6,193.79 |
0.0K |
| 11:59 |
6,194.17 |
6,194.17 |
6,189.24 |
6,189.59 |
0.0K |
| 12:00 |
6,189.17 |
6,189.92 |
6,188.52 |
6,188.52 |
0.0K |
| 12:01 |
6,188.60 |
6,188.60 |
6,186.29 |
6,187.32 |
0.0K |
| 12:02 |
6,187.43 |
6,189.75 |
6,187.43 |
6,189.75 |
0.0K |
| 12:03 |
6,189.95 |
6,189.95 |
6,189.43 |
6,189.66 |
0.0K |
| 12:04 |
6,189.79 |
6,194.06 |
6,189.79 |
6,194.06 |
0.0K |
| 12:05 |
6,193.29 |
6,193.29 |
6,190.97 |
6,190.97 |
0.0K |
| 12:06 |
6,192.25 |
6,192.25 |
6,189.86 |
6,189.94 |
0.0K |
| 12:07 |
6,189.48 |
6,189.48 |
6,186.68 |
6,186.68 |
0.0K |
| 12:08 |
6,185.52 |
6,185.52 |
6,184.84 |
6,185.50 |
0.0K |
| 12:09 |
6,187.39 |
6,188.49 |
6,187.18 |
6,187.18 |
0.0K |
| 12:10 |
6,186.80 |
6,191.29 |
6,186.80 |
6,191.29 |
0.0K |
| 12:11 |
6,192.57 |
6,193.82 |
6,192.57 |
6,193.69 |
0.0K |
| 12:12 |
6,194.74 |
6,194.74 |
6,193.76 |
6,194.10 |
0.0K |
| 12:13 |
6,193.76 |
6,193.76 |
6,191.21 |
6,191.21 |
0.0K |
| 12:14 |
6,190.35 |
6,191.60 |
6,190.35 |
6,191.51 |
0.0K |
| 12:15 |
6,191.82 |
6,194.18 |
6,190.65 |
6,194.18 |
0.0K |
| 12:16 |
6,194.76 |
6,195.78 |
6,194.76 |
6,195.78 |
0.0K |
| 12:17 |
6,195.91 |
6,197.43 |
6,194.62 |
6,194.62 |
0.0K |
| 12:18 |
6,195.19 |
6,196.59 |
6,195.19 |
6,196.34 |
0.0K |
| 12:19 |
6,196.17 |
6,196.46 |
6,195.47 |
6,195.47 |
0.0K |
| 12:20 |
6,197.09 |
6,198.37 |
6,196.75 |
6,198.10 |
0.0K |
| 12:21 |
6,196.88 |
6,202.14 |
6,196.88 |
6,202.14 |
0.0K |
| 12:22 |
6,203.47 |
6,205.34 |
6,203.37 |
6,203.37 |
0.0K |
| 12:23 |
6,202.71 |
6,204.16 |
6,202.42 |
6,204.16 |
0.0K |
| 12:24 |
6,202.40 |
6,202.70 |
6,200.08 |
6,200.89 |
0.0K |
| 12:25 |
6,201.74 |
6,203.45 |
6,201.74 |
6,203.45 |
0.0K |
| 12:26 |
6,204.69 |
6,207.90 |
6,204.69 |
6,207.90 |
0.0K |
| 12:27 |
6,207.91 |
6,210.63 |
6,207.91 |
6,209.34 |
0.0K |
| 12:28 |
6,210.81 |
6,212.54 |
6,210.81 |
6,212.54 |
0.0K |
| 12:29 |
6,211.45 |
6,211.45 |
6,208.20 |
6,208.20 |
0.0K |
| 12:30 |
6,208.54 |
6,208.54 |
6,205.44 |
6,205.44 |
0.0K |
| 12:31 |
6,204.28 |
6,204.28 |
6,198.45 |
6,199.94 |
0.0K |
| 12:32 |
6,201.60 |
6,203.65 |
6,199.49 |
6,203.65 |
0.0K |
| 12:33 |
6,202.54 |
6,202.54 |
6,199.09 |
6,200.91 |
0.0K |
| 12:34 |
6,201.97 |
6,203.17 |
6,201.97 |
6,203.14 |
0.0K |
| 12:35 |
6,203.38 |
6,204.82 |
6,203.38 |
6,204.28 |
0.0K |
| 12:36 |
6,204.27 |
6,207.81 |
6,204.27 |
6,207.81 |
0.0K |
| 12:37 |
6,207.89 |
6,208.89 |
6,205.23 |
6,205.23 |
0.0K |
| 12:38 |
6,205.96 |
6,208.47 |
6,205.96 |
6,207.56 |
0.0K |
| 12:39 |
6,206.78 |
6,206.78 |
6,205.90 |
6,205.90 |
0.0K |
| 12:40 |
6,206.78 |
6,208.07 |
6,206.38 |
6,208.07 |
0.0K |
| 12:41 |
6,203.25 |
6,203.80 |
6,201.65 |
6,201.65 |
0.0K |
| 12:42 |
6,201.58 |
6,202.46 |
6,198.59 |
6,198.59 |
0.0K |
| 12:43 |
6,198.74 |
6,201.81 |
6,198.74 |
6,201.81 |
0.0K |
| 12:44 |
6,202.96 |
6,202.96 |
6,202.05 |
6,202.89 |
0.0K |
| 12:45 |
6,202.83 |
6,206.98 |
6,202.83 |
6,206.98 |
0.0K |
| 12:46 |
6,208.36 |
6,209.67 |
6,207.92 |
6,209.67 |
0.0K |
| 12:47 |
6,208.94 |
6,208.94 |
6,206.63 |
6,207.23 |
0.0K |
| 12:48 |
6,207.38 |
6,209.39 |
6,207.38 |
6,208.52 |
0.0K |
| 12:49 |
6,206.10 |
6,206.10 |
6,203.29 |
6,203.38 |
0.0K |
| 12:50 |
6,203.86 |
6,203.86 |
6,199.58 |
6,199.58 |
0.0K |
| 12:51 |
6,198.02 |
6,199.12 |
6,198.02 |
6,198.19 |
0.0K |
| 12:52 |
6,197.89 |
6,197.89 |
6,190.68 |
6,190.68 |
0.0K |
| 12:53 |
6,191.40 |
6,194.16 |
6,191.40 |
6,194.16 |
0.0K |
| 12:54 |
6,197.44 |
6,199.58 |
6,197.44 |
6,199.30 |
0.0K |
| 12:55 |
6,199.53 |
6,199.53 |
6,198.66 |
6,198.98 |
0.0K |
| 12:56 |
6,198.50 |
6,198.78 |
6,196.36 |
6,196.36 |
0.0K |
| 12:57 |
6,195.58 |
6,195.59 |
6,195.07 |
6,195.59 |
0.0K |
| 12:58 |
6,195.78 |
6,195.78 |
6,193.89 |
6,193.89 |
0.0K |
| 12:59 |
6,193.93 |
6,194.54 |
6,193.13 |
6,194.37 |
0.0K |
| 13:00 |
6,195.25 |
6,196.70 |
6,194.89 |
6,196.70 |
0.0K |
| 13:01 |
6,196.92 |
6,196.92 |
6,192.18 |
6,192.18 |
0.0K |
| 13:02 |
6,194.22 |
6,194.22 |
6,193.11 |
6,193.11 |
0.0K |
| 13:03 |
6,193.24 |
6,197.72 |
6,193.24 |
6,197.72 |
0.0K |
| 13:04 |
6,199.40 |
6,199.40 |
6,199.18 |
6,199.18 |
0.0K |
| 13:05 |
6,198.06 |
6,201.53 |
6,198.06 |
6,201.19 |
0.0K |
| 13:06 |
6,200.05 |
6,201.46 |
6,199.89 |
6,199.89 |
0.0K |
| 13:07 |
6,198.97 |
6,200.64 |
6,198.97 |
6,199.38 |
0.0K |
| 13:08 |
6,199.89 |
6,209.10 |
6,199.89 |
6,209.10 |
0.0K |
| 13:09 |
6,209.94 |
6,211.76 |
6,209.94 |
6,211.56 |
0.0K |
| 13:10 |
6,213.49 |
6,218.51 |
6,213.49 |
6,218.51 |
0.0K |
| 13:11 |
6,218.34 |
6,220.23 |
6,218.34 |
6,218.95 |
0.0K |
| 13:12 |
6,219.33 |
6,222.67 |
6,219.33 |
6,222.67 |
0.0K |
| 13:13 |
6,222.82 |
6,225.70 |
6,222.82 |
6,223.67 |
0.0K |
| 13:14 |
6,223.35 |
6,224.69 |
6,223.35 |
6,224.53 |
0.0K |
| 13:15 |
6,224.46 |
6,224.46 |
6,219.87 |
6,219.87 |
0.0K |
| 13:16 |
6,221.16 |
6,221.44 |
6,216.84 |
6,216.84 |
0.0K |
| 13:17 |
6,215.41 |
6,215.41 |
6,212.70 |
6,214.22 |
0.0K |
| 13:18 |
6,213.56 |
6,213.56 |
6,210.57 |
6,211.38 |
0.0K |
| 13:19 |
6,212.20 |
6,217.10 |
6,212.20 |
6,216.00 |
0.0K |
| 13:20 |
6,214.04 |
6,215.56 |
6,213.84 |
6,213.84 |
0.0K |
| 13:21 |
6,212.89 |
6,214.03 |
6,212.24 |
6,212.29 |
0.0K |
| 13:22 |
6,213.22 |
6,213.45 |
6,210.77 |
6,210.77 |
0.0K |
| 13:23 |
6,209.25 |
6,209.36 |
6,205.78 |
6,206.36 |
0.0K |
| 13:24 |
6,207.06 |
6,207.14 |
6,206.59 |
6,206.59 |
0.0K |
| 13:25 |
6,207.45 |
6,207.45 |
6,205.68 |
6,205.75 |
0.0K |
| 13:26 |
6,206.67 |
6,207.19 |
6,205.40 |
6,205.40 |
0.0K |
| 13:27 |
6,206.16 |
6,206.16 |
6,204.92 |
6,204.92 |
0.0K |
| 13:28 |
6,203.83 |
6,203.83 |
6,202.15 |
6,203.51 |
0.0K |
| 13:29 |
6,203.61 |
6,203.61 |
6,202.43 |
6,203.36 |
0.0K |
| 13:30 |
6,203.50 |
6,203.50 |
6,201.32 |
6,201.32 |
0.0K |
| 13:31 |
6,199.91 |
6,201.62 |
6,199.91 |
6,201.62 |
0.0K |
| 13:32 |
6,201.85 |
6,205.32 |
6,201.85 |
6,205.32 |
0.0K |
| 13:33 |
6,205.70 |
6,207.18 |
6,205.70 |
6,207.18 |
0.0K |
| 13:34 |
6,207.48 |
6,209.22 |
6,207.48 |
6,209.03 |
0.0K |
| 13:35 |
6,209.95 |
6,210.58 |
6,209.95 |
6,210.23 |
0.0K |
| 13:36 |
6,208.65 |
6,210.40 |
6,208.65 |
6,210.40 |
0.0K |
| 13:37 |
6,210.53 |
6,210.53 |
6,207.05 |
6,209.20 |
0.0K |
| 13:38 |
6,210.12 |
6,211.53 |
6,210.04 |
6,210.04 |
0.0K |
| 13:39 |
6,210.98 |
6,212.66 |
6,210.98 |
6,212.49 |
0.0K |
| 13:40 |
6,213.39 |
6,215.40 |
6,213.39 |
6,215.40 |
0.0K |
| 13:41 |
6,215.15 |
6,215.15 |
6,214.16 |
6,214.47 |
0.0K |
| 13:42 |
6,216.68 |
6,220.27 |
6,216.68 |
6,220.27 |
0.0K |
| 13:43 |
6,219.23 |
6,219.28 |
6,217.86 |
6,217.86 |
0.0K |
| 13:44 |
6,217.92 |
6,217.92 |
6,214.40 |
6,216.67 |
0.0K |
| 13:45 |
6,217.08 |
6,217.37 |
6,216.08 |
6,216.08 |
0.0K |
| 13:46 |
6,217.19 |
6,218.10 |
6,217.19 |
6,218.10 |
0.0K |
| 13:47 |
6,216.79 |
6,220.77 |
6,216.79 |
6,220.77 |
0.0K |
| 13:48 |
6,221.85 |
6,221.85 |
6,219.70 |
6,219.70 |
0.0K |
| 13:49 |
6,220.29 |
6,220.29 |
6,219.44 |
6,219.57 |
0.0K |
| 13:50 |
6,218.00 |
6,218.00 |
6,216.63 |
6,217.06 |
0.0K |
| 13:51 |
6,216.71 |
6,218.67 |
6,216.71 |
6,218.67 |
0.0K |
| 13:52 |
6,219.29 |
6,222.45 |
6,219.29 |
6,222.45 |
0.0K |
| 13:53 |
6,222.24 |
6,223.19 |
6,221.67 |
6,223.19 |
0.0K |
| 13:54 |
6,223.55 |
6,224.09 |
6,222.79 |
6,224.09 |
0.0K |
| 13:55 |
6,223.83 |
6,225.70 |
6,223.83 |
6,225.70 |
0.0K |
| 13:56 |
6,225.76 |
6,227.90 |
6,225.76 |
6,227.90 |
0.0K |
| 13:57 |
6,228.79 |
6,230.05 |
6,228.79 |
6,230.05 |
0.0K |
| 13:58 |
6,229.86 |
6,232.70 |
6,229.86 |
6,232.70 |
0.0K |
| 13:59 |
6,231.86 |
6,231.86 |
6,228.92 |
6,228.92 |
0.0K |
| 14:00 |
6,228.69 |
6,229.78 |
6,228.69 |
6,229.78 |
0.0K |
| 14:01 |
6,230.21 |
6,230.21 |
6,229.71 |
6,230.13 |
0.0K |
| 14:02 |
6,232.60 |
6,239.11 |
6,232.60 |
6,239.11 |
0.0K |
| 14:03 |
6,237.79 |
6,240.64 |
6,237.79 |
6,240.64 |
0.0K |
| 14:04 |
6,240.17 |
6,240.17 |
6,238.55 |
6,238.55 |
0.0K |
| 14:05 |
6,239.07 |
6,240.18 |
6,237.89 |
6,240.01 |
0.0K |
| 14:06 |
6,239.40 |
6,240.94 |
6,239.40 |
6,240.94 |
0.0K |
| 14:07 |
6,241.89 |
6,243.98 |
6,241.63 |
6,243.98 |
0.0K |
| 14:08 |
6,244.85 |
6,246.06 |
6,244.85 |
6,245.38 |
0.0K |
| 14:09 |
6,245.63 |
6,245.63 |
6,243.54 |
6,243.54 |
0.0K |
| 14:10 |
6,243.67 |
6,244.28 |
6,241.30 |
6,241.30 |
0.0K |
| 14:11 |
6,240.25 |
6,240.25 |
6,237.43 |
6,238.00 |
0.0K |
| 14:12 |
6,239.65 |
6,240.54 |
6,239.58 |
6,239.58 |
0.0K |
| 14:13 |
6,239.98 |
6,240.57 |
6,238.58 |
6,238.58 |
0.0K |
| 14:14 |
6,238.67 |
6,239.58 |
6,238.67 |
6,239.37 |
0.0K |
| 14:15 |
6,239.44 |
6,239.44 |
6,238.23 |
6,238.23 |
0.0K |
| 14:16 |
6,238.40 |
6,240.78 |
6,238.40 |
6,240.78 |
0.0K |
| 14:17 |
6,240.97 |
6,241.66 |
6,240.97 |
6,241.12 |
0.0K |
| 14:18 |
6,240.47 |
6,242.38 |
6,240.47 |
6,242.05 |
0.0K |
| 14:19 |
6,240.56 |
6,241.48 |
6,240.56 |
6,240.87 |
0.0K |
| 14:20 |
6,241.21 |
6,241.53 |
6,240.36 |
6,241.50 |
0.0K |
| 14:21 |
6,242.62 |
6,244.23 |
6,241.97 |
6,244.23 |
0.0K |
| 14:22 |
6,244.64 |
6,245.31 |
6,243.94 |
6,245.31 |
0.0K |
| 14:23 |
6,245.74 |
6,249.04 |
6,245.74 |
6,249.04 |
0.0K |
| 14:24 |
6,251.03 |
6,251.03 |
6,247.85 |
6,247.85 |
0.0K |
| 14:25 |
6,248.57 |
6,250.97 |
6,248.57 |
6,250.63 |
0.0K |
| 14:26 |
6,250.83 |
6,250.83 |
6,244.65 |
6,244.65 |
0.0K |
| 14:27 |
6,242.90 |
6,243.92 |
6,242.90 |
6,243.25 |
0.0K |
| 14:28 |
6,241.12 |
6,243.83 |
6,241.12 |
6,243.83 |
0.0K |
| 14:29 |
6,244.22 |
6,244.22 |
6,239.58 |
6,239.81 |
0.0K |
| 14:30 |
6,239.61 |
6,240.06 |
6,238.79 |
6,238.79 |
0.0K |
| 14:31 |
6,239.83 |
6,239.83 |
6,236.76 |
6,238.40 |
0.0K |
| 14:32 |
6,236.14 |
6,237.68 |
6,236.14 |
6,237.68 |
0.0K |
| 14:33 |
6,238.51 |
6,238.51 |
6,234.80 |
6,234.80 |
0.0K |
| 14:34 |
6,235.33 |
6,237.73 |
6,235.33 |
6,237.73 |
0.0K |
| 14:35 |
6,236.96 |
6,237.35 |
6,236.39 |
6,237.35 |
0.0K |
| 14:36 |
6,237.19 |
6,240.74 |
6,237.19 |
6,240.74 |
0.0K |
| 14:37 |
6,239.08 |
6,242.28 |
6,239.08 |
6,240.72 |
0.0K |
| 14:38 |
6,243.34 |
6,243.36 |
6,242.55 |
6,242.55 |
0.0K |
| 14:39 |
6,242.01 |
6,242.71 |
6,242.01 |
6,242.24 |
0.0K |
| 14:40 |
6,243.08 |
6,245.80 |
6,243.08 |
6,245.80 |
0.0K |
| 14:41 |
6,244.58 |
6,244.58 |
6,241.61 |
6,241.61 |
0.0K |
| 14:42 |
6,241.90 |
6,242.60 |
6,241.90 |
6,242.60 |
0.0K |
| 14:43 |
6,242.68 |
6,244.24 |
6,242.68 |
6,244.24 |
0.0K |
| 14:44 |
6,244.95 |
6,246.10 |
6,244.95 |
6,245.67 |
0.0K |
| 14:45 |
6,245.38 |
6,245.55 |
6,244.97 |
6,244.97 |
0.0K |
| 14:46 |
6,245.63 |
6,251.01 |
6,245.63 |
6,251.01 |
0.0K |
| 14:47 |
6,250.16 |
6,250.16 |
6,248.33 |
6,248.33 |
0.0K |
| 14:48 |
6,246.08 |
6,247.93 |
6,246.08 |
6,247.93 |
0.0K |
| 14:49 |
6,248.07 |
6,248.07 |
6,244.50 |
6,245.59 |
0.0K |
| 14:50 |
6,245.40 |
6,246.85 |
6,245.40 |
6,246.85 |
0.0K |
| 14:51 |
6,247.54 |
6,248.65 |
6,247.42 |
6,248.65 |
0.0K |
| 14:52 |
6,249.84 |
6,249.92 |
6,249.21 |
6,249.92 |
0.0K |
| 14:53 |
6,250.73 |
6,250.73 |
6,248.96 |
6,248.96 |
0.0K |
| 14:54 |
6,249.76 |
6,249.76 |
6,248.06 |
6,248.06 |
0.0K |
| 14:55 |
6,247.52 |
6,250.13 |
6,247.52 |
6,250.13 |
0.0K |
| 14:56 |
6,250.51 |
6,251.23 |
6,250.44 |
6,250.44 |
0.0K |
| 14:57 |
6,250.35 |
6,250.41 |
6,249.99 |
6,249.99 |
0.0K |
| 14:58 |
6,250.08 |
6,251.19 |
6,250.02 |
6,251.19 |
0.0K |
| 14:59 |
6,252.41 |
6,253.58 |
6,252.41 |
6,253.46 |
0.0K |
| 15:00 |
6,252.76 |
6,254.39 |
6,252.76 |
6,253.77 |
0.0K |
| 15:01 |
6,254.06 |
6,256.37 |
6,254.03 |
6,256.37 |
0.0K |
| 15:02 |
6,258.15 |
6,258.15 |
6,256.67 |
6,257.07 |
0.0K |
| 15:03 |
6,255.75 |
6,255.75 |
6,250.73 |
6,250.73 |
0.0K |
| 15:04 |
6,250.52 |
6,250.52 |
6,248.19 |
6,249.86 |
0.0K |
| 15:05 |
6,249.51 |
6,249.51 |
6,248.53 |
6,249.38 |
0.0K |
| 15:06 |
6,249.96 |
6,250.45 |
6,248.23 |
6,250.45 |
0.0K |
| 15:07 |
6,252.51 |
6,253.87 |
6,252.37 |
6,253.87 |
0.0K |
| 15:08 |
6,253.92 |
6,255.84 |
6,253.37 |
6,255.84 |
0.0K |
| 15:09 |
6,256.05 |
6,256.05 |
6,254.58 |
6,254.58 |
0.0K |
| 15:10 |
6,254.20 |
6,256.09 |
6,254.20 |
6,256.09 |
0.0K |
| 15:11 |
6,257.40 |
6,259.01 |
6,255.79 |
6,255.79 |
0.0K |
| 15:12 |
6,256.43 |
6,256.89 |
6,255.00 |
6,256.89 |
0.0K |
| 15:13 |
6,257.02 |
6,260.18 |
6,257.02 |
6,260.18 |
0.0K |
| 15:14 |
6,258.12 |
6,258.40 |
6,256.37 |
6,256.69 |
0.0K |
| 15:15 |
6,257.93 |
6,259.35 |
6,257.93 |
6,258.02 |
0.0K |
| 15:16 |
6,257.27 |
6,257.27 |
6,255.85 |
6,256.18 |
0.0K |
| 15:17 |
6,255.55 |
6,259.91 |
6,255.55 |
6,259.91 |
0.0K |
| 15:18 |
6,261.34 |
6,261.34 |
6,259.90 |
6,259.90 |
0.0K |
| 15:19 |
6,260.29 |
6,262.10 |
6,260.29 |
6,262.10 |
0.0K |
| 15:20 |
6,261.82 |
6,262.21 |
6,261.60 |
6,262.21 |
0.0K |
| 15:21 |
6,262.49 |
6,266.22 |
6,262.49 |
6,266.22 |
0.0K |
| 15:22 |
6,267.37 |
6,268.54 |
6,266.88 |
6,268.36 |
0.0K |
| 15:23 |
6,268.96 |
6,270.41 |
6,268.96 |
6,269.62 |
0.0K |
| 15:24 |
6,270.60 |
6,273.28 |
6,270.60 |
6,273.28 |
0.0K |
| 15:25 |
6,273.17 |
6,273.17 |
6,269.82 |
6,269.82 |
0.0K |
| 15:26 |
6,269.94 |
6,269.94 |
6,268.60 |
6,269.84 |
0.0K |
| 15:27 |
6,269.82 |
6,269.98 |
6,269.40 |
6,269.98 |
0.0K |
| 15:28 |
6,269.16 |
6,269.16 |
6,266.78 |
6,266.78 |
0.0K |
| 15:29 |
6,265.22 |
6,265.22 |
6,262.37 |
6,262.37 |
0.0K |
| 15:30 |
6,262.51 |
6,262.51 |
6,257.12 |
6,257.12 |
0.0K |
| 15:31 |
6,253.89 |
6,253.89 |
6,248.40 |
6,248.40 |
0.0K |
| 15:32 |
6,247.06 |
6,247.06 |
6,240.99 |
6,242.60 |
0.0K |
| 15:33 |
6,241.07 |
6,241.07 |
6,236.53 |
6,236.53 |
0.0K |
| 15:34 |
6,233.81 |
6,235.40 |
6,233.08 |
6,235.40 |
0.0K |
| 15:35 |
6,236.30 |
6,239.27 |
6,234.89 |
6,239.27 |
0.0K |
| 15:36 |
6,239.95 |
6,239.95 |
6,238.10 |
6,238.39 |
0.0K |
| 15:37 |
6,236.84 |
6,236.84 |
6,234.97 |
6,235.31 |
0.0K |
| 15:38 |
6,233.99 |
6,233.99 |
6,231.12 |
6,232.49 |
0.0K |
| 15:39 |
6,230.20 |
6,231.83 |
6,229.00 |
6,229.00 |
0.0K |
| 15:40 |
6,229.60 |
6,229.60 |
6,224.83 |
6,224.83 |
0.0K |
| 15:41 |
6,222.72 |
6,222.81 |
6,218.94 |
6,218.94 |
0.0K |
| 15:42 |
6,219.92 |
6,222.15 |
6,218.93 |
6,221.73 |
0.0K |
| 15:43 |
6,222.26 |
6,228.54 |
6,222.26 |
6,226.87 |
0.0K |
| 15:44 |
6,227.07 |
6,227.92 |
6,224.60 |
6,227.92 |
0.0K |
| 15:45 |
6,227.79 |
6,232.24 |
6,227.79 |
6,229.54 |
0.0K |
| 15:46 |
6,226.37 |
6,226.37 |
6,223.39 |
6,223.39 |
0.0K |
| 15:47 |
6,223.83 |
6,223.83 |
6,221.34 |
6,221.34 |
0.0K |
| 15:48 |
6,219.66 |
6,219.69 |
6,216.48 |
6,216.48 |
0.0K |
| 15:49 |
6,217.86 |
6,217.86 |
6,213.96 |
6,213.96 |
0.0K |
| 15:50 |
6,212.99 |
6,212.99 |
6,197.92 |
6,197.92 |
0.0K |
| 15:51 |
6,193.98 |
6,193.98 |
6,188.80 |
6,188.80 |
0.0K |
| 15:52 |
6,187.72 |
6,187.72 |
6,181.48 |
6,181.48 |
0.0K |
| 15:53 |
6,178.83 |
6,187.82 |
6,178.83 |
6,187.82 |
0.0K |
| 15:54 |
6,189.52 |
6,194.09 |
6,189.52 |
6,193.61 |
0.0K |
| 15:55 |
6,194.91 |
6,199.01 |
6,194.91 |
6,199.01 |
0.0K |
| 15:56 |
6,198.64 |
6,199.48 |
6,196.16 |
6,199.48 |
0.0K |
| 15:57 |
6,198.54 |
6,200.95 |
6,197.78 |
6,200.95 |
0.0K |
| 15:58 |
6,200.71 |
6,200.71 |
6,195.39 |
6,195.39 |
0.0K |
| 15:59 |
6,197.86 |
6,198.28 |
6,194.11 |
6,198.28 |
0.0K |
| 16:00 |
6,197.15 |
6,198.39 |
6,197.15 |
6,198.39 |
0.0K |
| 16:01 |
6,198.39 |
6,198.39 |
6,197.20 |
6,197.20 |
0.0K |
| 16:02 |
6,197.35 |
6,197.35 |
6,197.04 |
6,197.04 |
0.0K |
| 16:03 |
6,197.04 |
6,197.10 |
6,197.04 |
6,197.09 |
0.0K |
| 16:04 |
6,197.10 |
6,197.18 |
6,197.01 |
6,197.15 |
0.0K |
| 16:05 |
6,197.22 |
6,197.22 |
6,196.87 |
6,196.98 |
0.0K |
| 16:06 |
6,196.96 |
6,196.96 |
6,196.87 |
6,196.91 |
0.0K |
| 16:07 |
6,197.07 |
6,197.29 |
6,196.98 |
6,197.29 |
0.0K |
| 16:08 |
6,197.42 |
6,197.42 |
6,197.28 |
6,197.34 |
0.0K |
| 16:09 |
6,197.38 |
6,197.60 |
6,196.56 |
6,197.26 |
0.0K |
| 16:10 |
6,197.68 |
6,197.68 |
6,197.04 |
6,197.23 |
0.0K |
| 16:11 |
6,197.47 |
6,197.47 |
6,197.26 |
6,197.26 |
0.0K |
| 16:12 |
6,197.11 |
6,197.33 |
6,197.11 |
6,197.22 |
0.0K |
| 16:13 |
6,197.40 |
6,197.40 |
6,197.03 |
6,197.03 |
0.0K |
| 16:14 |
6,197.19 |
6,197.24 |
6,196.98 |
6,197.24 |
0.0K |
| 16:15 |
6,197.16 |
6,197.16 |
6,197.16 |
6,197.16 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|