| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
6,093.52 |
6,093.91 |
6,087.98 |
6,093.91 |
0.0K |
| 09:01 |
6,095.20 |
6,100.48 |
6,091.20 |
6,095.97 |
0.0K |
| 09:02 |
6,094.30 |
6,094.30 |
6,079.99 |
6,080.50 |
0.0K |
| 09:03 |
6,081.92 |
6,083.60 |
6,073.67 |
6,083.60 |
0.0K |
| 09:04 |
6,081.92 |
6,083.60 |
6,077.92 |
6,082.18 |
0.0K |
| 09:05 |
6,084.50 |
6,086.17 |
6,081.15 |
6,083.72 |
0.0K |
| 09:06 |
6,086.04 |
6,087.85 |
6,081.02 |
6,083.72 |
0.0K |
| 09:07 |
6,083.21 |
6,085.79 |
6,079.86 |
6,082.31 |
0.0K |
| 09:08 |
6,085.53 |
6,092.36 |
6,083.72 |
6,092.36 |
0.0K |
| 09:09 |
6,087.72 |
6,089.27 |
6,078.70 |
6,078.70 |
0.0K |
| 09:10 |
6,079.60 |
6,083.08 |
6,077.67 |
6,080.12 |
0.0K |
| 09:11 |
6,080.50 |
6,083.08 |
6,075.09 |
6,082.95 |
0.0K |
| 09:12 |
6,081.40 |
6,085.53 |
6,081.40 |
6,085.53 |
0.0K |
| 09:13 |
6,087.21 |
6,089.14 |
6,084.24 |
6,086.43 |
0.0K |
| 09:14 |
6,085.27 |
6,087.85 |
6,083.98 |
6,086.17 |
0.0K |
| 09:15 |
6,085.01 |
6,086.95 |
6,083.98 |
6,085.53 |
0.0K |
| 09:16 |
6,087.72 |
6,087.72 |
6,084.11 |
6,085.40 |
0.0K |
| 09:17 |
6,086.43 |
6,088.62 |
6,082.69 |
6,085.79 |
0.0K |
| 09:18 |
6,086.30 |
6,086.82 |
6,083.98 |
6,085.40 |
0.0K |
| 09:19 |
6,084.88 |
6,084.88 |
6,081.40 |
6,084.76 |
0.0K |
| 09:20 |
6,083.85 |
6,085.53 |
6,082.31 |
6,083.34 |
0.0K |
| 09:21 |
6,082.95 |
6,085.79 |
6,081.79 |
6,083.21 |
0.0K |
| 09:22 |
6,083.98 |
6,084.63 |
6,081.02 |
6,083.85 |
0.0K |
| 09:23 |
6,080.76 |
6,083.72 |
6,074.70 |
6,075.09 |
0.0K |
| 09:24 |
6,074.96 |
6,077.54 |
6,074.06 |
6,074.44 |
0.0K |
| 09:25 |
6,074.57 |
6,079.73 |
6,071.74 |
6,077.15 |
0.0K |
| 09:26 |
6,077.02 |
6,081.28 |
6,077.02 |
6,078.70 |
0.0K |
| 09:27 |
6,078.70 |
6,079.86 |
6,076.25 |
6,078.83 |
0.0K |
| 09:28 |
6,075.22 |
6,078.44 |
6,074.06 |
6,074.06 |
0.0K |
| 09:29 |
6,076.12 |
6,076.12 |
6,069.67 |
6,071.74 |
0.0K |
| 09:30 |
6,073.03 |
6,073.03 |
6,069.03 |
6,071.74 |
0.0K |
| 09:31 |
6,070.83 |
6,076.51 |
6,070.70 |
6,074.06 |
0.0K |
| 09:32 |
6,074.19 |
6,076.25 |
6,071.35 |
6,075.09 |
0.0K |
| 09:33 |
6,075.22 |
6,077.28 |
6,073.41 |
6,077.28 |
0.0K |
| 09:34 |
6,079.99 |
6,082.95 |
6,076.25 |
6,079.86 |
0.0K |
| 09:35 |
6,081.53 |
6,084.63 |
6,079.34 |
6,083.98 |
0.0K |
| 09:36 |
6,081.66 |
6,083.85 |
6,079.60 |
6,079.86 |
0.0K |
| 09:37 |
6,085.01 |
6,086.04 |
6,082.95 |
6,084.24 |
0.0K |
| 09:38 |
6,084.88 |
6,086.30 |
6,082.56 |
6,085.01 |
0.0K |
| 09:39 |
6,085.40 |
6,086.56 |
6,082.69 |
6,085.53 |
0.0K |
| 09:40 |
6,086.30 |
6,087.33 |
6,083.98 |
6,087.33 |
0.0K |
| 09:41 |
6,087.98 |
6,089.14 |
6,084.88 |
6,085.01 |
0.0K |
| 09:42 |
6,085.92 |
6,089.40 |
6,085.92 |
6,088.11 |
0.0K |
| 09:43 |
6,088.75 |
6,090.43 |
6,086.69 |
6,088.37 |
0.0K |
| 09:44 |
6,086.30 |
6,090.04 |
6,085.53 |
6,086.69 |
0.0K |
| 09:45 |
6,087.85 |
6,088.75 |
6,085.40 |
6,086.17 |
0.0K |
| 09:46 |
6,085.92 |
6,090.04 |
6,085.27 |
6,088.37 |
0.0K |
| 09:47 |
6,089.65 |
6,090.94 |
6,085.27 |
6,087.46 |
0.0K |
| 09:48 |
6,089.53 |
6,092.88 |
6,087.08 |
6,092.88 |
0.0K |
| 09:49 |
6,092.10 |
6,092.49 |
6,087.85 |
6,089.27 |
0.0K |
| 09:50 |
6,089.01 |
6,092.10 |
6,087.98 |
6,090.04 |
0.0K |
| 09:51 |
6,091.46 |
6,091.97 |
6,088.24 |
6,089.01 |
0.0K |
| 09:52 |
6,089.27 |
6,091.46 |
6,087.21 |
6,088.49 |
0.0K |
| 09:53 |
6,089.91 |
6,090.69 |
6,087.85 |
6,087.85 |
0.0K |
| 09:54 |
6,090.94 |
6,092.36 |
6,087.33 |
6,087.33 |
0.0K |
| 09:55 |
6,090.69 |
6,092.62 |
6,087.85 |
6,087.85 |
0.0K |
| 09:56 |
6,089.65 |
6,092.36 |
6,088.49 |
6,091.07 |
0.0K |
| 09:57 |
6,089.91 |
6,094.94 |
6,089.91 |
6,092.23 |
0.0K |
| 09:58 |
6,094.42 |
6,097.65 |
6,092.36 |
6,096.10 |
0.0K |
| 09:59 |
6,096.49 |
6,098.81 |
6,095.46 |
6,098.81 |
0.0K |
| 10:00 |
6,099.06 |
6,106.93 |
6,099.06 |
6,101.64 |
0.0K |
| 10:01 |
6,102.80 |
6,104.48 |
6,102.16 |
6,102.55 |
0.0K |
| 10:02 |
6,103.58 |
6,104.35 |
6,101.64 |
6,103.19 |
0.0K |
| 10:03 |
6,102.55 |
6,104.09 |
6,100.22 |
6,103.19 |
0.0K |
| 10:04 |
6,103.58 |
6,104.99 |
6,101.51 |
6,102.93 |
0.0K |
| 10:05 |
6,103.71 |
6,105.12 |
6,101.90 |
6,104.99 |
0.0K |
| 10:06 |
6,105.25 |
6,106.54 |
6,102.03 |
6,104.99 |
0.0K |
| 10:07 |
6,104.74 |
6,107.31 |
6,103.96 |
6,104.61 |
0.0K |
| 10:08 |
6,104.22 |
6,108.60 |
6,104.22 |
6,106.28 |
0.0K |
| 10:09 |
6,107.96 |
6,115.18 |
6,107.96 |
6,111.31 |
0.0K |
| 10:10 |
6,111.83 |
6,112.86 |
6,108.60 |
6,112.86 |
0.0K |
| 10:11 |
6,110.54 |
6,112.99 |
6,106.03 |
6,108.09 |
0.0K |
| 10:12 |
6,108.86 |
6,108.86 |
6,103.96 |
6,103.96 |
0.0K |
| 10:13 |
6,101.64 |
6,103.32 |
6,098.68 |
6,100.22 |
0.0K |
| 10:14 |
6,100.22 |
6,103.19 |
6,098.55 |
6,100.35 |
0.0K |
| 10:15 |
6,101.77 |
6,103.71 |
6,100.87 |
6,101.90 |
0.0K |
| 10:16 |
6,101.39 |
6,102.93 |
6,098.68 |
6,102.29 |
0.0K |
| 10:17 |
6,101.64 |
6,102.55 |
6,098.68 |
6,101.26 |
0.0K |
| 10:18 |
6,102.29 |
6,103.45 |
6,100.35 |
6,103.19 |
0.0K |
| 10:19 |
6,101.64 |
6,103.19 |
6,099.97 |
6,102.03 |
0.0K |
| 10:20 |
6,101.39 |
6,104.48 |
6,100.35 |
6,104.48 |
0.0K |
| 10:21 |
6,104.99 |
6,107.70 |
6,103.19 |
6,105.12 |
0.0K |
| 10:22 |
6,104.48 |
6,105.12 |
6,100.61 |
6,102.16 |
0.0K |
| 10:23 |
6,101.77 |
6,104.35 |
6,099.84 |
6,103.96 |
0.0K |
| 10:24 |
6,103.96 |
6,105.12 |
6,101.39 |
6,101.64 |
0.0K |
| 10:25 |
6,103.45 |
6,104.99 |
6,101.51 |
6,101.90 |
0.0K |
| 10:26 |
6,104.35 |
6,104.61 |
6,101.13 |
6,101.64 |
0.0K |
| 10:27 |
6,101.90 |
6,104.74 |
6,101.64 |
6,104.35 |
0.0K |
| 10:28 |
6,103.96 |
6,105.25 |
6,100.87 |
6,105.12 |
0.0K |
| 10:29 |
6,104.48 |
6,107.57 |
6,102.67 |
6,106.15 |
0.0K |
| 10:30 |
6,103.96 |
6,110.92 |
6,103.83 |
6,110.92 |
0.0K |
| 10:31 |
6,111.44 |
6,114.15 |
6,109.89 |
6,112.08 |
0.0K |
| 10:32 |
6,114.02 |
6,114.02 |
6,107.83 |
6,107.83 |
0.0K |
| 10:33 |
6,107.19 |
6,109.12 |
6,105.64 |
6,109.12 |
0.0K |
| 10:34 |
6,106.93 |
6,114.40 |
6,106.93 |
6,114.02 |
0.0K |
| 10:35 |
6,112.21 |
6,115.05 |
6,111.31 |
6,112.73 |
0.0K |
| 10:36 |
6,114.40 |
6,114.40 |
6,108.86 |
6,110.02 |
0.0K |
| 10:37 |
6,111.44 |
6,112.73 |
6,109.89 |
6,110.41 |
0.0K |
| 10:38 |
6,110.67 |
6,112.34 |
6,108.09 |
6,108.99 |
0.0K |
| 10:39 |
6,110.28 |
6,116.08 |
6,110.28 |
6,114.15 |
0.0K |
| 10:40 |
6,114.53 |
6,115.95 |
6,113.24 |
6,113.76 |
0.0K |
| 10:41 |
6,115.18 |
6,115.44 |
6,112.47 |
6,113.89 |
0.0K |
| 10:42 |
6,114.02 |
6,115.31 |
6,112.08 |
6,112.08 |
0.0K |
| 10:43 |
6,114.02 |
6,114.53 |
6,110.80 |
6,111.70 |
0.0K |
| 10:44 |
6,114.02 |
6,114.28 |
6,112.47 |
6,114.28 |
0.0K |
| 10:45 |
6,112.86 |
6,115.18 |
6,112.47 |
6,115.18 |
0.0K |
| 10:46 |
6,114.28 |
6,115.69 |
6,112.73 |
6,112.73 |
0.0K |
| 10:47 |
6,112.99 |
6,115.31 |
6,111.31 |
6,112.47 |
0.0K |
| 10:48 |
6,112.99 |
6,114.53 |
6,111.18 |
6,113.50 |
0.0K |
| 10:49 |
6,112.73 |
6,114.53 |
6,111.57 |
6,112.47 |
0.0K |
| 10:50 |
6,112.08 |
6,114.53 |
6,111.44 |
6,113.37 |
0.0K |
| 10:51 |
6,112.73 |
6,115.82 |
6,112.47 |
6,114.79 |
0.0K |
| 10:52 |
6,115.57 |
6,119.43 |
6,114.53 |
6,119.17 |
0.0K |
| 10:53 |
6,119.43 |
6,121.11 |
6,118.01 |
6,118.79 |
0.0K |
| 10:54 |
6,118.14 |
6,120.33 |
6,117.63 |
6,120.08 |
0.0K |
| 10:55 |
6,119.82 |
6,122.53 |
6,119.69 |
6,120.72 |
0.0K |
| 10:56 |
6,120.46 |
6,123.17 |
6,119.56 |
6,123.17 |
0.0K |
| 10:57 |
6,121.24 |
6,123.94 |
6,121.11 |
6,123.82 |
0.0K |
| 10:58 |
6,121.75 |
6,125.36 |
6,121.37 |
6,125.36 |
0.0K |
| 10:59 |
6,124.72 |
6,124.72 |
6,121.62 |
6,124.20 |
0.0K |
| 11:00 |
6,122.66 |
6,123.82 |
6,120.59 |
6,120.59 |
0.0K |
| 11:01 |
6,121.62 |
6,126.01 |
6,121.62 |
6,124.46 |
0.0K |
| 11:02 |
6,123.17 |
6,125.23 |
6,121.24 |
6,121.75 |
0.0K |
| 11:03 |
6,122.01 |
6,123.56 |
6,120.72 |
6,123.04 |
0.0K |
| 11:04 |
6,122.53 |
6,123.56 |
6,120.46 |
6,122.66 |
0.0K |
| 11:05 |
6,122.66 |
6,123.30 |
6,119.05 |
6,122.78 |
0.0K |
| 11:06 |
6,120.21 |
6,122.40 |
6,119.43 |
6,120.33 |
0.0K |
| 11:07 |
6,121.37 |
6,122.91 |
6,118.40 |
6,120.33 |
0.0K |
| 11:08 |
6,119.82 |
6,121.88 |
6,117.24 |
6,121.88 |
0.0K |
| 11:09 |
6,121.11 |
6,122.78 |
6,119.82 |
6,120.98 |
0.0K |
| 11:10 |
6,122.40 |
6,123.17 |
6,119.17 |
6,120.98 |
0.0K |
| 11:11 |
6,121.62 |
6,122.01 |
6,117.37 |
6,120.21 |
0.0K |
| 11:12 |
6,120.59 |
6,123.30 |
6,117.76 |
6,120.59 |
0.0K |
| 11:13 |
6,122.78 |
6,122.78 |
6,119.30 |
6,119.30 |
0.0K |
| 11:14 |
6,118.92 |
6,120.33 |
6,116.08 |
6,118.40 |
0.0K |
| 11:15 |
6,118.14 |
6,120.08 |
6,116.73 |
6,120.08 |
0.0K |
| 11:16 |
6,120.59 |
6,120.59 |
6,117.11 |
6,118.79 |
0.0K |
| 11:17 |
6,119.05 |
6,119.95 |
6,116.21 |
6,117.11 |
0.0K |
| 11:18 |
6,117.37 |
6,118.01 |
6,115.57 |
6,116.21 |
0.0K |
| 11:19 |
6,115.95 |
6,116.47 |
6,112.60 |
6,114.79 |
0.0K |
| 11:20 |
6,112.21 |
6,114.79 |
6,110.54 |
6,113.37 |
0.0K |
| 11:21 |
6,115.44 |
6,118.14 |
6,114.40 |
6,117.11 |
0.0K |
| 11:22 |
6,115.82 |
6,119.95 |
6,114.79 |
6,119.69 |
0.0K |
| 11:23 |
6,119.56 |
6,121.37 |
6,117.89 |
6,118.27 |
0.0K |
| 11:24 |
6,120.08 |
6,124.33 |
6,119.95 |
6,123.04 |
0.0K |
| 11:25 |
6,123.30 |
6,123.30 |
6,120.08 |
6,122.66 |
0.0K |
| 11:26 |
6,120.59 |
6,124.59 |
6,119.69 |
6,124.07 |
0.0K |
| 11:27 |
6,124.46 |
6,127.42 |
6,124.46 |
6,127.04 |
0.0K |
| 11:28 |
6,126.14 |
6,127.17 |
6,124.07 |
6,124.33 |
0.0K |
| 11:29 |
6,123.43 |
6,124.98 |
6,122.14 |
6,123.04 |
0.0K |
| 11:30 |
6,124.72 |
6,124.72 |
6,120.46 |
6,122.66 |
0.0K |
| 11:31 |
6,122.78 |
6,122.78 |
6,118.40 |
6,118.66 |
0.0K |
| 11:32 |
6,117.89 |
6,119.43 |
6,117.37 |
6,118.14 |
0.0K |
| 11:33 |
6,117.76 |
6,118.92 |
6,116.98 |
6,116.98 |
0.0K |
| 11:34 |
6,118.79 |
6,119.30 |
6,117.11 |
6,117.63 |
0.0K |
| 11:35 |
6,117.11 |
6,120.59 |
6,117.11 |
6,119.69 |
0.0K |
| 11:36 |
6,119.43 |
6,121.49 |
6,118.66 |
6,120.46 |
0.0K |
| 11:37 |
6,118.92 |
6,121.24 |
6,118.92 |
6,118.92 |
0.0K |
| 11:38 |
6,120.98 |
6,121.11 |
6,118.92 |
6,120.21 |
0.0K |
| 11:39 |
6,119.56 |
6,120.59 |
6,117.76 |
6,120.59 |
0.0K |
| 11:40 |
6,118.01 |
6,120.08 |
6,116.08 |
6,117.24 |
0.0K |
| 11:41 |
6,117.89 |
6,120.21 |
6,116.08 |
6,118.40 |
0.0K |
| 11:42 |
6,120.46 |
6,120.59 |
6,117.50 |
6,119.82 |
0.0K |
| 11:43 |
6,119.30 |
6,120.08 |
6,117.50 |
6,118.53 |
0.0K |
| 11:44 |
6,119.05 |
6,120.85 |
6,117.37 |
6,120.85 |
0.0K |
| 11:45 |
6,119.82 |
6,120.33 |
6,116.60 |
6,119.69 |
0.0K |
| 11:46 |
6,120.72 |
6,120.72 |
6,116.73 |
6,117.37 |
0.0K |
| 11:47 |
6,119.43 |
6,120.21 |
6,116.73 |
6,119.82 |
0.0K |
| 11:48 |
6,117.50 |
6,119.82 |
6,115.69 |
6,115.69 |
0.0K |
| 11:49 |
6,117.11 |
6,118.92 |
6,115.44 |
6,115.57 |
0.0K |
| 11:50 |
6,116.34 |
6,116.34 |
6,114.66 |
6,115.95 |
0.0K |
| 11:51 |
6,114.15 |
6,115.95 |
6,113.63 |
6,115.57 |
0.0K |
| 11:52 |
6,115.69 |
6,115.95 |
6,113.24 |
6,113.89 |
0.0K |
| 11:53 |
6,115.44 |
6,115.82 |
6,111.18 |
6,112.60 |
0.0K |
| 11:54 |
6,112.34 |
6,112.86 |
6,108.60 |
6,109.89 |
0.0K |
| 11:55 |
6,111.57 |
6,111.96 |
6,108.22 |
6,108.73 |
0.0K |
| 11:56 |
6,109.25 |
6,110.92 |
6,108.09 |
6,110.92 |
0.0K |
| 11:57 |
6,110.15 |
6,111.57 |
6,108.60 |
6,109.25 |
0.0K |
| 11:58 |
6,112.08 |
6,113.63 |
6,110.02 |
6,112.73 |
0.0K |
| 11:59 |
6,112.86 |
6,116.85 |
6,110.92 |
6,115.31 |
0.0K |
| 12:00 |
6,115.69 |
6,116.60 |
6,113.12 |
6,115.57 |
0.0K |
| 12:01 |
6,116.34 |
6,119.17 |
6,115.31 |
6,117.50 |
0.0K |
| 12:02 |
6,115.82 |
6,117.76 |
6,115.44 |
6,115.57 |
0.0K |
| 12:03 |
6,116.98 |
6,118.27 |
6,115.31 |
6,116.47 |
0.0K |
| 12:04 |
6,118.27 |
6,119.30 |
6,116.21 |
6,119.17 |
0.0K |
| 12:05 |
6,119.30 |
6,119.56 |
6,115.95 |
6,115.95 |
0.0K |
| 12:06 |
6,119.30 |
6,119.30 |
6,116.98 |
6,116.98 |
0.0K |
| 12:07 |
6,118.14 |
6,119.43 |
6,116.08 |
6,117.76 |
0.0K |
| 12:08 |
6,119.05 |
6,119.43 |
6,115.18 |
6,117.37 |
0.0K |
| 12:09 |
6,118.79 |
6,119.69 |
6,115.69 |
6,118.53 |
0.0K |
| 12:10 |
6,118.27 |
6,120.46 |
6,116.34 |
6,120.46 |
0.0K |
| 12:11 |
6,119.05 |
6,121.24 |
6,118.14 |
6,121.24 |
0.0K |
| 12:12 |
6,120.98 |
6,121.11 |
6,117.37 |
6,120.21 |
0.0K |
| 12:13 |
6,118.66 |
6,121.88 |
6,118.66 |
6,121.49 |
0.0K |
| 12:14 |
6,121.62 |
6,121.62 |
6,118.01 |
6,119.82 |
0.0K |
| 12:15 |
6,120.33 |
6,121.11 |
6,119.17 |
6,120.08 |
0.0K |
| 12:16 |
6,119.30 |
6,120.85 |
6,117.89 |
6,120.59 |
0.0K |
| 12:17 |
6,120.59 |
6,122.14 |
6,118.92 |
6,120.59 |
0.0K |
| 12:18 |
6,120.46 |
6,121.24 |
6,118.40 |
6,120.08 |
0.0K |
| 12:19 |
6,118.92 |
6,120.85 |
6,117.76 |
6,119.69 |
0.0K |
| 12:20 |
6,119.30 |
6,120.08 |
6,117.24 |
6,117.24 |
0.0K |
| 12:21 |
6,118.40 |
6,120.08 |
6,116.47 |
6,116.47 |
0.0K |
| 12:22 |
6,118.01 |
6,119.95 |
6,116.08 |
6,118.79 |
0.0K |
| 12:23 |
6,116.47 |
6,118.66 |
6,114.66 |
6,114.66 |
0.0K |
| 12:24 |
6,115.31 |
6,119.05 |
6,115.31 |
6,119.05 |
0.0K |
| 12:25 |
6,116.73 |
6,118.27 |
6,115.31 |
6,115.95 |
0.0K |
| 12:26 |
6,116.47 |
6,117.24 |
6,114.40 |
6,115.57 |
0.0K |
| 12:27 |
6,114.92 |
6,117.24 |
6,113.24 |
6,115.57 |
0.0K |
| 12:28 |
6,117.24 |
6,117.24 |
6,113.89 |
6,115.44 |
0.0K |
| 12:29 |
6,114.40 |
6,116.85 |
6,112.99 |
6,115.18 |
0.0K |
| 12:30 |
6,114.79 |
6,117.24 |
6,113.37 |
6,116.21 |
0.0K |
| 12:31 |
6,115.57 |
6,118.14 |
6,114.40 |
6,116.21 |
0.0K |
| 12:32 |
6,117.50 |
6,119.95 |
6,115.57 |
6,118.92 |
0.0K |
| 12:33 |
6,117.63 |
6,120.08 |
6,117.24 |
6,118.01 |
0.0K |
| 12:34 |
6,118.14 |
6,119.30 |
6,116.08 |
6,118.53 |
0.0K |
| 12:35 |
6,118.40 |
6,119.56 |
6,116.47 |
6,118.53 |
0.0K |
| 12:36 |
6,118.79 |
6,119.82 |
6,116.60 |
6,119.30 |
0.0K |
| 12:37 |
6,118.66 |
6,119.30 |
6,116.21 |
6,117.76 |
0.0K |
| 12:38 |
6,115.31 |
6,118.53 |
6,114.92 |
6,116.98 |
0.0K |
| 12:39 |
6,118.53 |
6,119.05 |
6,115.44 |
6,115.44 |
0.0K |
| 12:40 |
6,116.73 |
6,117.63 |
6,115.44 |
6,116.73 |
0.0K |
| 12:41 |
6,116.21 |
6,117.89 |
6,114.40 |
6,114.40 |
0.0K |
| 12:42 |
6,115.69 |
6,116.47 |
6,113.63 |
6,115.31 |
0.0K |
| 12:43 |
6,114.66 |
6,115.44 |
6,111.57 |
6,114.02 |
0.0K |
| 12:44 |
6,113.12 |
6,115.31 |
6,111.83 |
6,113.76 |
0.0K |
| 12:45 |
6,111.57 |
6,115.69 |
6,111.57 |
6,115.69 |
0.0K |
| 12:46 |
6,115.05 |
6,115.82 |
6,113.63 |
6,114.66 |
0.0K |
| 12:47 |
6,115.31 |
6,116.08 |
6,113.37 |
6,114.28 |
0.0K |
| 12:48 |
6,115.95 |
6,116.60 |
6,113.50 |
6,115.31 |
0.0K |
| 12:49 |
6,113.89 |
6,118.01 |
6,113.89 |
6,114.92 |
0.0K |
| 12:50 |
6,115.69 |
6,116.98 |
6,113.76 |
6,114.15 |
0.0K |
| 12:51 |
6,116.08 |
6,116.08 |
6,112.86 |
6,115.95 |
0.0K |
| 12:52 |
6,116.47 |
6,116.47 |
6,114.15 |
6,115.95 |
0.0K |
| 12:53 |
6,114.53 |
6,115.31 |
6,111.83 |
6,114.66 |
0.0K |
| 12:54 |
6,113.76 |
6,115.82 |
6,112.08 |
6,115.44 |
0.0K |
| 12:55 |
6,113.63 |
6,115.31 |
6,110.92 |
6,110.92 |
0.0K |
| 12:56 |
6,113.24 |
6,115.18 |
6,111.57 |
6,113.37 |
0.0K |
| 12:57 |
6,112.73 |
6,114.53 |
6,110.80 |
6,114.40 |
0.0K |
| 12:58 |
6,113.12 |
6,116.47 |
6,113.12 |
6,116.34 |
0.0K |
| 12:59 |
6,116.73 |
6,117.24 |
6,112.99 |
6,113.89 |
0.0K |
| 13:00 |
6,116.47 |
6,117.89 |
6,113.50 |
6,116.21 |
0.0K |
| 13:01 |
6,116.85 |
6,116.85 |
6,113.37 |
6,115.57 |
0.0K |
| 13:02 |
6,115.44 |
6,116.60 |
6,113.76 |
6,116.47 |
0.0K |
| 13:03 |
6,115.44 |
6,117.63 |
6,112.99 |
6,115.18 |
0.0K |
| 13:04 |
6,117.76 |
6,120.21 |
6,114.92 |
6,119.30 |
0.0K |
| 13:05 |
6,118.27 |
6,124.59 |
6,118.27 |
6,123.94 |
0.0K |
| 13:06 |
6,123.82 |
6,124.59 |
6,121.11 |
6,121.11 |
0.0K |
| 13:07 |
6,121.49 |
6,123.56 |
6,118.14 |
6,120.46 |
0.0K |
| 13:08 |
6,121.24 |
6,123.82 |
6,118.66 |
6,123.04 |
0.0K |
| 13:09 |
6,121.11 |
6,123.82 |
6,120.33 |
6,121.88 |
0.0K |
| 13:10 |
6,121.62 |
6,123.82 |
6,119.69 |
6,121.11 |
0.0K |
| 13:11 |
6,122.91 |
6,124.85 |
6,120.46 |
6,120.85 |
0.0K |
| 13:12 |
6,121.49 |
6,124.72 |
6,120.59 |
6,122.01 |
0.0K |
| 13:13 |
6,123.43 |
6,124.07 |
6,120.72 |
6,120.85 |
0.0K |
| 13:14 |
6,122.14 |
6,122.53 |
6,118.40 |
6,121.11 |
0.0K |
| 13:15 |
6,120.59 |
6,121.88 |
6,118.92 |
6,121.49 |
0.0K |
| 13:16 |
6,119.82 |
6,121.62 |
6,119.43 |
6,121.49 |
0.0K |
| 13:17 |
6,121.75 |
6,123.17 |
6,120.08 |
6,120.72 |
0.0K |
| 13:18 |
6,122.78 |
6,126.91 |
6,122.78 |
6,125.23 |
0.0K |
| 13:19 |
6,125.88 |
6,126.91 |
6,123.43 |
6,125.62 |
0.0K |
| 13:20 |
6,125.10 |
6,126.65 |
6,124.46 |
6,126.52 |
0.0K |
| 13:21 |
6,125.75 |
6,126.39 |
6,122.53 |
6,122.78 |
0.0K |
| 13:22 |
6,125.23 |
6,126.39 |
6,123.82 |
6,123.82 |
0.0K |
| 13:23 |
6,127.04 |
6,127.94 |
6,124.07 |
6,125.62 |
0.0K |
| 13:24 |
6,127.17 |
6,127.55 |
6,124.72 |
6,125.10 |
0.0K |
| 13:25 |
6,126.39 |
6,126.78 |
6,124.72 |
6,125.75 |
0.0K |
| 13:26 |
6,123.82 |
6,127.81 |
6,123.82 |
6,126.39 |
0.0K |
| 13:27 |
6,126.26 |
6,128.20 |
6,124.72 |
6,127.04 |
0.0K |
| 13:28 |
6,126.78 |
6,128.71 |
6,124.98 |
6,127.55 |
0.0K |
| 13:29 |
6,126.91 |
6,128.33 |
6,125.49 |
6,128.07 |
0.0K |
| 13:30 |
6,126.39 |
6,128.58 |
6,124.72 |
6,126.65 |
0.0K |
| 13:31 |
6,127.81 |
6,127.94 |
6,123.43 |
6,125.36 |
0.0K |
| 13:32 |
6,126.26 |
6,126.91 |
6,123.56 |
6,125.49 |
0.0K |
| 13:33 |
6,124.07 |
6,127.55 |
6,124.07 |
6,125.49 |
0.0K |
| 13:34 |
6,126.65 |
6,127.81 |
6,125.23 |
6,126.91 |
0.0K |
| 13:35 |
6,124.33 |
6,127.55 |
6,124.33 |
6,125.10 |
0.0K |
| 13:36 |
6,125.49 |
6,126.26 |
6,123.17 |
6,126.14 |
0.0K |
| 13:37 |
6,126.52 |
6,127.94 |
6,123.94 |
6,127.30 |
0.0K |
| 13:38 |
6,124.85 |
6,127.94 |
6,124.72 |
6,126.01 |
0.0K |
| 13:39 |
6,126.26 |
6,128.07 |
6,124.72 |
6,124.72 |
0.0K |
| 13:40 |
6,125.36 |
6,127.55 |
6,123.94 |
6,125.36 |
0.0K |
| 13:41 |
6,127.55 |
6,127.55 |
6,124.46 |
6,125.36 |
0.0K |
| 13:42 |
6,124.85 |
6,126.78 |
6,122.40 |
6,122.66 |
0.0K |
| 13:43 |
6,121.75 |
6,124.98 |
6,121.75 |
6,122.91 |
0.0K |
| 13:44 |
6,122.91 |
6,124.72 |
6,120.72 |
6,123.43 |
0.0K |
| 13:45 |
6,123.04 |
6,124.98 |
6,121.24 |
6,124.20 |
0.0K |
| 13:46 |
6,123.94 |
6,124.20 |
6,119.43 |
6,122.14 |
0.0K |
| 13:47 |
6,121.88 |
6,125.75 |
6,121.24 |
6,122.01 |
0.0K |
| 13:48 |
6,123.82 |
6,124.72 |
6,120.85 |
6,122.91 |
0.0K |
| 13:49 |
6,121.37 |
6,122.78 |
6,119.56 |
6,120.98 |
0.0K |
| 13:50 |
6,122.78 |
6,123.17 |
6,120.21 |
6,120.33 |
0.0K |
| 13:51 |
6,121.24 |
6,122.01 |
6,119.30 |
6,120.59 |
0.0K |
| 13:52 |
6,120.59 |
6,123.82 |
6,120.59 |
6,123.82 |
0.0K |
| 13:53 |
6,122.40 |
6,123.04 |
6,119.82 |
6,121.75 |
0.0K |
| 13:54 |
6,121.75 |
6,121.88 |
6,118.14 |
6,119.05 |
0.0K |
| 13:55 |
6,119.05 |
6,120.98 |
6,118.27 |
6,120.21 |
0.0K |
| 13:56 |
6,119.56 |
6,122.27 |
6,118.27 |
6,120.59 |
0.0K |
| 13:57 |
6,119.95 |
6,121.11 |
6,118.40 |
6,119.17 |
0.0K |
| 13:58 |
6,119.17 |
6,120.21 |
6,115.69 |
6,117.11 |
0.0K |
| 13:59 |
6,118.66 |
6,120.33 |
6,115.95 |
6,119.05 |
0.0K |
| 14:00 |
6,117.24 |
6,120.85 |
6,117.24 |
6,119.43 |
0.0K |
| 14:01 |
6,118.40 |
6,124.46 |
6,118.40 |
6,124.46 |
0.0K |
| 14:02 |
6,123.17 |
6,124.46 |
6,122.40 |
6,123.17 |
0.0K |
| 14:03 |
6,124.72 |
6,124.85 |
6,121.75 |
6,122.01 |
0.0K |
| 14:04 |
6,122.78 |
6,125.62 |
6,121.24 |
6,125.62 |
0.0K |
| 14:05 |
6,125.88 |
6,126.78 |
6,123.17 |
6,123.94 |
0.0K |
| 14:06 |
6,125.75 |
6,127.04 |
6,123.30 |
6,125.88 |
0.0K |
| 14:07 |
6,126.26 |
6,126.65 |
6,124.59 |
6,126.39 |
0.0K |
| 14:08 |
6,126.26 |
6,126.91 |
6,125.10 |
6,126.65 |
0.0K |
| 14:09 |
6,126.65 |
6,128.84 |
6,123.56 |
6,128.33 |
0.0K |
| 14:10 |
6,127.68 |
6,130.00 |
6,126.14 |
6,128.46 |
0.0K |
| 14:11 |
6,127.68 |
6,128.20 |
6,125.23 |
6,127.30 |
0.0K |
| 14:12 |
6,126.01 |
6,127.68 |
6,125.62 |
6,126.14 |
0.0K |
| 14:13 |
6,126.14 |
6,127.68 |
6,123.82 |
6,125.49 |
0.0K |
| 14:14 |
6,124.72 |
6,127.42 |
6,123.94 |
6,125.23 |
0.0K |
| 14:15 |
6,124.98 |
6,127.30 |
6,123.69 |
6,126.91 |
0.0K |
| 14:16 |
6,126.52 |
6,128.84 |
6,124.72 |
6,127.17 |
0.0K |
| 14:17 |
6,126.26 |
6,129.23 |
6,125.75 |
6,127.30 |
0.0K |
| 14:18 |
6,127.68 |
6,129.75 |
6,125.36 |
6,125.36 |
0.0K |
| 14:19 |
6,126.91 |
6,127.94 |
6,124.07 |
6,125.62 |
0.0K |
| 14:20 |
6,127.42 |
6,127.42 |
6,124.07 |
6,126.14 |
0.0K |
| 14:21 |
6,126.01 |
6,127.04 |
6,124.46 |
6,125.49 |
0.0K |
| 14:22 |
6,124.98 |
6,126.39 |
6,122.53 |
6,126.39 |
0.0K |
| 14:23 |
6,123.56 |
6,125.62 |
6,122.40 |
6,124.72 |
0.0K |
| 14:24 |
6,123.69 |
6,125.36 |
6,121.24 |
6,122.27 |
0.0K |
| 14:25 |
6,122.40 |
6,124.59 |
6,121.88 |
6,122.78 |
0.0K |
| 14:26 |
6,122.53 |
6,123.30 |
6,121.11 |
6,123.30 |
0.0K |
| 14:27 |
6,122.14 |
6,124.07 |
6,120.98 |
6,121.11 |
0.0K |
| 14:28 |
6,123.30 |
6,124.33 |
6,120.98 |
6,122.53 |
0.0K |
| 14:29 |
6,121.62 |
6,124.20 |
6,121.49 |
6,123.69 |
0.0K |
| 14:30 |
6,121.37 |
6,123.94 |
6,120.59 |
6,121.62 |
0.0K |
| 14:31 |
6,121.88 |
6,122.27 |
6,118.92 |
6,120.21 |
0.0K |
| 14:32 |
6,117.76 |
6,121.24 |
6,116.73 |
6,119.56 |
0.0K |
| 14:33 |
6,119.30 |
6,122.40 |
6,119.05 |
6,122.40 |
0.0K |
| 14:34 |
6,122.01 |
6,124.20 |
6,120.21 |
6,124.20 |
0.0K |
| 14:35 |
6,122.14 |
6,124.07 |
6,120.21 |
6,121.88 |
0.0K |
| 14:36 |
6,119.95 |
6,120.98 |
6,116.08 |
6,119.56 |
0.0K |
| 14:37 |
6,119.30 |
6,123.17 |
6,117.89 |
6,120.59 |
0.0K |
| 14:38 |
6,122.01 |
6,123.94 |
6,120.85 |
6,121.49 |
0.0K |
| 14:39 |
6,123.56 |
6,123.56 |
6,118.53 |
6,122.53 |
0.0K |
| 14:40 |
6,120.85 |
6,124.07 |
6,118.92 |
6,119.82 |
0.0K |
| 14:41 |
6,122.78 |
6,125.23 |
6,120.08 |
6,123.56 |
0.0K |
| 14:42 |
6,121.62 |
6,124.33 |
6,120.46 |
6,122.53 |
0.0K |
| 14:43 |
6,121.49 |
6,124.72 |
6,120.85 |
6,121.24 |
0.0K |
| 14:44 |
6,122.14 |
6,123.56 |
6,120.08 |
6,120.33 |
0.0K |
| 14:45 |
6,119.69 |
6,123.04 |
6,119.17 |
6,121.37 |
0.0K |
| 14:46 |
6,122.53 |
6,122.78 |
6,119.69 |
6,122.53 |
0.0K |
| 14:47 |
6,120.85 |
6,123.17 |
6,119.43 |
6,123.17 |
0.0K |
| 14:48 |
6,121.62 |
6,122.78 |
6,118.92 |
6,121.75 |
0.0K |
| 14:49 |
6,121.88 |
6,122.27 |
6,118.92 |
6,121.37 |
0.0K |
| 14:50 |
6,118.92 |
6,122.78 |
6,118.40 |
6,120.46 |
0.0K |
| 14:51 |
6,119.69 |
6,120.59 |
6,116.85 |
6,120.59 |
0.0K |
| 14:52 |
6,118.01 |
6,120.59 |
6,117.11 |
6,118.40 |
0.0K |
| 14:53 |
6,119.56 |
6,121.11 |
6,116.98 |
6,119.05 |
0.0K |
| 14:54 |
6,119.56 |
6,120.08 |
6,116.60 |
6,118.40 |
0.0K |
| 14:55 |
6,117.76 |
6,121.11 |
6,116.85 |
6,117.63 |
0.0K |
| 14:56 |
6,118.79 |
6,122.01 |
6,117.76 |
6,120.72 |
0.0K |
| 14:57 |
6,121.49 |
6,122.01 |
6,118.92 |
6,119.95 |
0.0K |
| 14:58 |
6,120.72 |
6,122.14 |
6,118.01 |
6,121.62 |
0.0K |
| 14:59 |
6,121.11 |
6,122.27 |
6,118.53 |
6,118.66 |
0.0K |
| 15:00 |
6,119.69 |
6,122.78 |
6,119.69 |
6,121.37 |
0.0K |
| 15:01 |
6,119.95 |
6,121.62 |
6,118.92 |
6,121.62 |
0.0K |
| 15:02 |
6,118.66 |
6,122.40 |
6,118.53 |
6,120.08 |
0.0K |
| 15:03 |
6,122.78 |
6,124.46 |
6,120.72 |
6,122.91 |
0.0K |
| 15:04 |
6,123.56 |
6,123.69 |
6,120.33 |
6,122.91 |
0.0K |
| 15:05 |
6,122.53 |
6,124.85 |
6,121.37 |
6,122.14 |
0.0K |
| 15:06 |
6,124.72 |
6,124.72 |
6,121.88 |
6,123.30 |
0.0K |
| 15:07 |
6,123.69 |
6,129.10 |
6,122.27 |
6,127.42 |
0.0K |
| 15:08 |
6,127.94 |
6,131.68 |
6,126.01 |
6,128.46 |
0.0K |
| 15:09 |
6,131.42 |
6,134.00 |
6,128.58 |
6,132.84 |
0.0K |
| 15:10 |
6,128.58 |
6,132.97 |
6,128.58 |
6,131.03 |
0.0K |
| 15:11 |
6,131.03 |
6,132.07 |
6,128.33 |
6,132.07 |
0.0K |
| 15:12 |
6,130.39 |
6,133.48 |
6,130.26 |
6,133.48 |
0.0K |
| 15:13 |
6,131.42 |
6,134.26 |
6,130.13 |
6,131.16 |
0.0K |
| 15:14 |
6,130.91 |
6,134.26 |
6,130.26 |
6,133.48 |
0.0K |
| 15:15 |
6,131.03 |
6,134.00 |
6,129.62 |
6,130.78 |
0.0K |
| 15:16 |
6,132.32 |
6,134.39 |
6,129.75 |
6,131.42 |
0.0K |
| 15:17 |
6,129.62 |
6,133.48 |
6,128.07 |
6,128.33 |
0.0K |
| 15:18 |
6,126.91 |
6,131.42 |
6,126.91 |
6,130.13 |
0.0K |
| 15:19 |
6,131.68 |
6,133.35 |
6,128.20 |
6,131.55 |
0.0K |
| 15:20 |
6,131.03 |
6,132.84 |
6,131.03 |
6,132.84 |
0.0K |
| 15:21 |
6,132.84 |
6,132.84 |
6,132.84 |
6,132.84 |
0.0K |
| 15:22 |
6,132.84 |
6,132.84 |
6,132.84 |
6,132.84 |
0.0K |
| 15:23 |
6,132.84 |
6,132.84 |
6,132.84 |
6,132.84 |
0.0K |
| 15:24 |
6,132.84 |
6,132.84 |
6,132.84 |
6,132.84 |
0.0K |
| 15:25 |
6,132.84 |
6,132.84 |
6,132.84 |
6,132.84 |
0.0K |
| 15:26 |
6,132.84 |
6,132.84 |
6,132.84 |
6,132.84 |
0.0K |
| 15:27 |
6,132.84 |
6,132.84 |
6,132.84 |
6,132.84 |
0.0K |
| 15:28 |
6,132.84 |
6,132.84 |
6,132.84 |
6,132.84 |
0.0K |
| 15:29 |
6,132.84 |
6,136.32 |
6,132.84 |
6,136.06 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|