| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,121.43 |
6,122.15 |
6,119.96 |
6,120.56 |
0.0K |
| 09:31 |
6,120.67 |
6,122.88 |
6,119.63 |
6,120.10 |
0.0K |
| 09:32 |
6,118.94 |
6,120.09 |
6,118.45 |
6,119.24 |
0.0K |
| 09:33 |
6,119.30 |
6,120.94 |
6,118.74 |
6,119.64 |
0.0K |
| 09:34 |
6,118.98 |
6,121.48 |
6,118.98 |
6,119.95 |
0.0K |
| 09:35 |
6,119.63 |
6,121.23 |
6,119.54 |
6,120.61 |
0.0K |
| 09:36 |
6,120.17 |
6,122.90 |
6,120.03 |
6,121.58 |
0.0K |
| 09:37 |
6,121.95 |
6,122.88 |
6,120.75 |
6,120.75 |
0.0K |
| 09:38 |
6,120.38 |
6,120.47 |
6,118.48 |
6,119.39 |
0.0K |
| 09:39 |
6,119.73 |
6,123.00 |
6,119.54 |
6,122.96 |
0.0K |
| 09:40 |
6,122.87 |
6,123.92 |
6,122.50 |
6,122.90 |
0.0K |
| 09:41 |
6,122.92 |
6,123.79 |
6,122.04 |
6,122.16 |
0.0K |
| 09:42 |
6,121.76 |
6,125.32 |
6,121.57 |
6,125.32 |
0.0K |
| 09:43 |
6,124.88 |
6,125.11 |
6,122.26 |
6,122.26 |
0.0K |
| 09:44 |
6,121.85 |
6,123.37 |
6,121.85 |
6,122.96 |
0.0K |
| 09:45 |
6,127.41 |
6,128.04 |
6,125.94 |
6,126.70 |
0.0K |
| 09:46 |
6,126.49 |
6,126.49 |
6,123.73 |
6,125.63 |
0.0K |
| 09:47 |
6,126.23 |
6,126.23 |
6,124.61 |
6,124.67 |
0.0K |
| 09:48 |
6,124.98 |
6,127.10 |
6,124.98 |
6,126.99 |
0.0K |
| 09:49 |
6,127.04 |
6,127.49 |
6,125.83 |
6,126.00 |
0.0K |
| 09:50 |
6,125.91 |
6,126.87 |
6,125.59 |
6,126.04 |
0.0K |
| 09:51 |
6,125.84 |
6,126.07 |
6,124.76 |
6,126.07 |
0.0K |
| 09:52 |
6,126.47 |
6,126.47 |
6,124.58 |
6,125.71 |
0.0K |
| 09:53 |
6,125.67 |
6,127.09 |
6,124.26 |
6,124.85 |
0.0K |
| 09:54 |
6,124.48 |
6,125.63 |
6,123.70 |
6,124.98 |
0.0K |
| 09:55 |
6,124.53 |
6,124.53 |
6,122.09 |
6,123.61 |
0.0K |
| 09:56 |
6,123.57 |
6,124.07 |
6,122.90 |
6,122.90 |
0.0K |
| 09:57 |
6,122.35 |
6,122.35 |
6,120.98 |
6,121.82 |
0.0K |
| 09:58 |
6,121.84 |
6,123.59 |
6,121.79 |
6,123.24 |
0.0K |
| 09:59 |
6,123.18 |
6,124.89 |
6,123.18 |
6,124.53 |
0.0K |
| 10:00 |
6,125.86 |
6,126.49 |
6,123.63 |
6,123.85 |
0.0K |
| 10:01 |
6,124.32 |
6,124.87 |
6,122.49 |
6,122.49 |
0.0K |
| 10:02 |
6,121.58 |
6,122.96 |
6,119.51 |
6,120.64 |
0.0K |
| 10:03 |
6,120.36 |
6,120.36 |
6,117.16 |
6,118.81 |
0.0K |
| 10:04 |
6,118.87 |
6,118.87 |
6,117.13 |
6,117.81 |
0.0K |
| 10:05 |
6,117.97 |
6,118.72 |
6,116.68 |
6,116.90 |
0.0K |
| 10:06 |
6,117.17 |
6,120.05 |
6,116.94 |
6,119.79 |
0.0K |
| 10:07 |
6,119.95 |
6,120.22 |
6,118.90 |
6,119.32 |
0.0K |
| 10:08 |
6,119.01 |
6,119.64 |
6,119.01 |
6,119.55 |
0.0K |
| 10:09 |
6,119.32 |
6,119.54 |
6,118.06 |
6,118.36 |
0.0K |
| 10:10 |
6,118.43 |
6,119.69 |
6,118.43 |
6,118.52 |
0.0K |
| 10:11 |
6,118.43 |
6,118.43 |
6,115.08 |
6,116.44 |
0.0K |
| 10:12 |
6,116.96 |
6,118.54 |
6,116.75 |
6,117.70 |
0.0K |
| 10:13 |
6,117.70 |
6,117.70 |
6,115.63 |
6,115.80 |
0.0K |
| 10:14 |
6,116.02 |
6,116.47 |
6,115.24 |
6,116.27 |
0.0K |
| 10:15 |
6,116.31 |
6,116.31 |
6,114.50 |
6,114.84 |
0.0K |
| 10:16 |
6,115.00 |
6,116.20 |
6,114.44 |
6,115.65 |
0.0K |
| 10:17 |
6,115.58 |
6,117.67 |
6,115.58 |
6,116.65 |
0.0K |
| 10:18 |
6,116.47 |
6,119.02 |
6,116.47 |
6,117.49 |
0.0K |
| 10:19 |
6,117.88 |
6,118.65 |
6,117.14 |
6,118.33 |
0.0K |
| 10:20 |
6,118.19 |
6,118.19 |
6,114.25 |
6,114.25 |
0.0K |
| 10:21 |
6,114.66 |
6,116.70 |
6,114.09 |
6,115.76 |
0.0K |
| 10:22 |
6,115.99 |
6,116.07 |
6,114.18 |
6,114.18 |
0.0K |
| 10:23 |
6,114.17 |
6,115.02 |
6,113.48 |
6,114.25 |
0.0K |
| 10:24 |
6,114.57 |
6,116.37 |
6,114.21 |
6,116.35 |
0.0K |
| 10:25 |
6,116.51 |
6,116.70 |
6,114.11 |
6,115.18 |
0.0K |
| 10:26 |
6,115.46 |
6,115.76 |
6,114.60 |
6,114.60 |
0.0K |
| 10:27 |
6,114.45 |
6,115.37 |
6,113.14 |
6,115.26 |
0.0K |
| 10:28 |
6,114.57 |
6,114.62 |
6,112.77 |
6,112.79 |
0.0K |
| 10:29 |
6,112.97 |
6,113.92 |
6,112.97 |
6,113.38 |
0.0K |
| 10:30 |
6,114.06 |
6,116.41 |
6,114.06 |
6,115.93 |
0.0K |
| 10:31 |
6,115.90 |
6,116.07 |
6,114.86 |
6,115.30 |
0.0K |
| 10:32 |
6,114.77 |
6,115.58 |
6,114.68 |
6,115.42 |
0.0K |
| 10:33 |
6,115.29 |
6,115.29 |
6,114.33 |
6,115.00 |
0.0K |
| 10:34 |
6,115.15 |
6,116.18 |
6,114.79 |
6,115.86 |
0.0K |
| 10:35 |
6,115.55 |
6,115.55 |
6,114.33 |
6,114.66 |
0.0K |
| 10:36 |
6,115.03 |
6,116.83 |
6,115.03 |
6,116.83 |
0.0K |
| 10:37 |
6,116.35 |
6,116.63 |
6,113.90 |
6,113.90 |
0.0K |
| 10:38 |
6,113.88 |
6,114.34 |
6,112.97 |
6,113.04 |
0.0K |
| 10:39 |
6,112.95 |
6,112.95 |
6,111.51 |
6,112.68 |
0.0K |
| 10:40 |
6,112.48 |
6,113.89 |
6,112.48 |
6,113.89 |
0.0K |
| 10:41 |
6,113.90 |
6,113.90 |
6,112.12 |
6,112.74 |
0.0K |
| 10:42 |
6,113.06 |
6,113.31 |
6,112.22 |
6,113.20 |
0.0K |
| 10:43 |
6,113.04 |
6,113.45 |
6,112.38 |
6,112.74 |
0.0K |
| 10:44 |
6,112.80 |
6,113.48 |
6,112.28 |
6,113.48 |
0.0K |
| 10:45 |
6,112.97 |
6,114.23 |
6,112.74 |
6,114.01 |
0.0K |
| 10:46 |
6,114.01 |
6,114.79 |
6,113.26 |
6,114.58 |
0.0K |
| 10:47 |
6,114.60 |
6,116.07 |
6,114.60 |
6,115.46 |
0.0K |
| 10:48 |
6,115.27 |
6,116.07 |
6,115.25 |
6,115.30 |
0.0K |
| 10:49 |
6,115.47 |
6,115.97 |
6,114.84 |
6,115.97 |
0.0K |
| 10:50 |
6,116.12 |
6,116.12 |
6,114.63 |
6,114.63 |
0.0K |
| 10:51 |
6,114.58 |
6,116.30 |
6,114.58 |
6,115.21 |
0.0K |
| 10:52 |
6,114.95 |
6,116.20 |
6,114.95 |
6,115.48 |
0.0K |
| 10:53 |
6,115.49 |
6,115.72 |
6,114.83 |
6,114.90 |
0.0K |
| 10:54 |
6,114.90 |
6,114.91 |
6,113.45 |
6,113.93 |
0.0K |
| 10:55 |
6,113.71 |
6,114.83 |
6,113.71 |
6,114.62 |
0.0K |
| 10:56 |
6,114.71 |
6,115.49 |
6,114.06 |
6,114.22 |
0.0K |
| 10:57 |
6,114.24 |
6,114.24 |
6,112.78 |
6,112.86 |
0.0K |
| 10:58 |
6,112.79 |
6,113.37 |
6,112.66 |
6,112.70 |
0.0K |
| 10:59 |
6,112.40 |
6,112.89 |
6,112.31 |
6,112.49 |
0.0K |
| 11:00 |
6,112.66 |
6,113.71 |
6,111.76 |
6,113.71 |
0.0K |
| 11:01 |
6,113.95 |
6,114.06 |
6,112.52 |
6,112.73 |
0.0K |
| 11:02 |
6,112.93 |
6,113.42 |
6,111.92 |
6,111.99 |
0.0K |
| 11:03 |
6,112.17 |
6,112.70 |
6,112.00 |
6,112.07 |
0.0K |
| 11:04 |
6,112.06 |
6,112.24 |
6,111.65 |
6,112.16 |
0.0K |
| 11:05 |
6,111.92 |
6,113.20 |
6,111.74 |
6,113.16 |
0.0K |
| 11:06 |
6,113.05 |
6,114.62 |
6,112.35 |
6,114.62 |
0.0K |
| 11:07 |
6,115.10 |
6,115.95 |
6,114.67 |
6,115.43 |
0.0K |
| 11:08 |
6,115.35 |
6,116.31 |
6,115.35 |
6,116.16 |
0.0K |
| 11:09 |
6,116.44 |
6,116.94 |
6,116.44 |
6,116.68 |
0.0K |
| 11:10 |
6,116.86 |
6,117.07 |
6,115.76 |
6,116.24 |
0.0K |
| 11:11 |
6,116.57 |
6,117.21 |
6,115.99 |
6,117.21 |
0.0K |
| 11:12 |
6,117.08 |
6,117.18 |
6,116.76 |
6,116.76 |
0.0K |
| 11:13 |
6,117.23 |
6,117.36 |
6,117.20 |
6,117.32 |
0.0K |
| 11:14 |
6,116.97 |
6,116.97 |
6,115.53 |
6,115.64 |
0.0K |
| 11:15 |
6,116.20 |
6,117.01 |
6,116.20 |
6,116.63 |
0.0K |
| 11:16 |
6,116.79 |
6,116.88 |
6,115.08 |
6,116.00 |
0.0K |
| 11:17 |
6,115.99 |
6,116.04 |
6,115.01 |
6,115.01 |
0.0K |
| 11:18 |
6,115.16 |
6,115.89 |
6,114.89 |
6,115.89 |
0.0K |
| 11:19 |
6,116.34 |
6,116.41 |
6,115.71 |
6,116.31 |
0.0K |
| 11:20 |
6,116.29 |
6,117.57 |
6,116.29 |
6,117.24 |
0.0K |
| 11:21 |
6,117.25 |
6,117.67 |
6,117.16 |
6,117.31 |
0.0K |
| 11:22 |
6,117.36 |
6,117.36 |
6,116.63 |
6,116.63 |
0.0K |
| 11:23 |
6,116.77 |
6,117.16 |
6,116.39 |
6,116.62 |
0.0K |
| 11:24 |
6,116.59 |
6,117.19 |
6,116.48 |
6,117.04 |
0.0K |
| 11:25 |
6,117.04 |
6,118.36 |
6,117.04 |
6,118.32 |
0.0K |
| 11:26 |
6,118.56 |
6,118.74 |
6,118.12 |
6,118.30 |
0.0K |
| 11:27 |
6,118.28 |
6,118.42 |
6,117.81 |
6,118.42 |
0.0K |
| 11:28 |
6,118.53 |
6,118.95 |
6,118.39 |
6,118.51 |
0.0K |
| 11:29 |
6,118.51 |
6,119.06 |
6,118.51 |
6,118.97 |
0.0K |
| 11:30 |
6,119.18 |
6,119.19 |
6,118.63 |
6,118.72 |
0.0K |
| 11:31 |
6,118.60 |
6,119.33 |
6,118.55 |
6,118.86 |
0.0K |
| 11:32 |
6,119.14 |
6,119.53 |
6,119.03 |
6,119.04 |
0.0K |
| 11:33 |
6,118.94 |
6,119.75 |
6,118.82 |
6,119.40 |
0.0K |
| 11:34 |
6,119.29 |
6,120.11 |
6,119.28 |
6,119.69 |
0.0K |
| 11:35 |
6,119.49 |
6,119.51 |
6,118.12 |
6,118.74 |
0.0K |
| 11:36 |
6,119.06 |
6,120.59 |
6,119.06 |
6,120.59 |
0.0K |
| 11:37 |
6,120.61 |
6,120.98 |
6,120.45 |
6,120.45 |
0.0K |
| 11:38 |
6,120.54 |
6,121.41 |
6,120.54 |
6,121.28 |
0.0K |
| 11:39 |
6,121.26 |
6,121.51 |
6,120.64 |
6,120.64 |
0.0K |
| 11:40 |
6,120.55 |
6,121.78 |
6,120.55 |
6,121.54 |
0.0K |
| 11:41 |
6,121.25 |
6,121.70 |
6,121.25 |
6,121.41 |
0.0K |
| 11:42 |
6,121.62 |
6,121.93 |
6,121.40 |
6,121.93 |
0.0K |
| 11:43 |
6,122.11 |
6,122.15 |
6,121.51 |
6,122.09 |
0.0K |
| 11:44 |
6,122.11 |
6,122.17 |
6,121.54 |
6,121.70 |
0.0K |
| 11:45 |
6,121.85 |
6,122.09 |
6,121.48 |
6,122.04 |
0.0K |
| 11:46 |
6,122.10 |
6,122.20 |
6,121.65 |
6,121.69 |
0.0K |
| 11:47 |
6,121.98 |
6,122.40 |
6,121.98 |
6,122.03 |
0.0K |
| 11:48 |
6,122.21 |
6,122.41 |
6,122.15 |
6,122.24 |
0.0K |
| 11:49 |
6,122.30 |
6,122.76 |
6,122.30 |
6,122.57 |
0.0K |
| 11:50 |
6,122.43 |
6,123.21 |
6,122.43 |
6,123.01 |
0.0K |
| 11:51 |
6,123.23 |
6,123.86 |
6,123.19 |
6,123.86 |
0.0K |
| 11:52 |
6,123.73 |
6,123.90 |
6,123.04 |
6,123.36 |
0.0K |
| 11:53 |
6,122.89 |
6,123.75 |
6,122.62 |
6,123.02 |
0.0K |
| 11:54 |
6,122.96 |
6,123.07 |
6,121.64 |
6,121.92 |
0.0K |
| 11:55 |
6,121.93 |
6,122.08 |
6,120.68 |
6,121.07 |
0.0K |
| 11:56 |
6,120.93 |
6,120.93 |
6,117.89 |
6,117.90 |
0.0K |
| 11:57 |
6,118.01 |
6,119.10 |
6,117.91 |
6,119.10 |
0.0K |
| 11:58 |
6,119.13 |
6,119.13 |
6,115.65 |
6,116.05 |
0.0K |
| 11:59 |
6,116.47 |
6,116.47 |
6,114.57 |
6,115.49 |
0.0K |
| 12:00 |
6,115.61 |
6,115.74 |
6,113.99 |
6,113.99 |
0.0K |
| 12:01 |
6,113.95 |
6,115.24 |
6,113.89 |
6,114.80 |
0.0K |
| 12:02 |
6,115.16 |
6,116.13 |
6,114.75 |
6,115.98 |
0.0K |
| 12:03 |
6,115.99 |
6,116.85 |
6,115.99 |
6,116.28 |
0.0K |
| 12:04 |
6,116.18 |
6,116.45 |
6,115.11 |
6,115.56 |
0.0K |
| 12:05 |
6,115.60 |
6,115.77 |
6,114.98 |
6,115.61 |
0.0K |
| 12:06 |
6,115.61 |
6,117.19 |
6,115.27 |
6,117.19 |
0.0K |
| 12:07 |
6,117.05 |
6,118.05 |
6,115.36 |
6,115.36 |
0.0K |
| 12:08 |
6,114.98 |
6,115.38 |
6,114.50 |
6,115.38 |
0.0K |
| 12:09 |
6,115.47 |
6,117.40 |
6,115.47 |
6,116.90 |
0.0K |
| 12:10 |
6,116.83 |
6,116.83 |
6,115.40 |
6,115.40 |
0.0K |
| 12:11 |
6,115.41 |
6,116.83 |
6,115.22 |
6,116.75 |
0.0K |
| 12:12 |
6,116.98 |
6,116.98 |
6,115.87 |
6,115.92 |
0.0K |
| 12:13 |
6,115.83 |
6,116.03 |
6,115.27 |
6,115.44 |
0.0K |
| 12:14 |
6,115.47 |
6,115.70 |
6,114.64 |
6,114.97 |
0.0K |
| 12:15 |
6,115.01 |
6,115.21 |
6,114.68 |
6,114.68 |
0.0K |
| 12:16 |
6,114.93 |
6,115.98 |
6,114.87 |
6,115.72 |
0.0K |
| 12:17 |
6,115.78 |
6,116.80 |
6,115.75 |
6,116.80 |
0.0K |
| 12:18 |
6,116.77 |
6,116.77 |
6,116.06 |
6,116.21 |
0.0K |
| 12:19 |
6,116.21 |
6,116.83 |
6,116.00 |
6,116.67 |
0.0K |
| 12:20 |
6,116.79 |
6,117.35 |
6,116.62 |
6,116.78 |
0.0K |
| 12:21 |
6,116.84 |
6,117.84 |
6,116.84 |
6,117.75 |
0.0K |
| 12:22 |
6,117.88 |
6,119.13 |
6,117.88 |
6,119.11 |
0.0K |
| 12:23 |
6,118.86 |
6,120.30 |
6,118.67 |
6,120.20 |
0.0K |
| 12:24 |
6,120.15 |
6,120.21 |
6,119.47 |
6,119.71 |
0.0K |
| 12:25 |
6,119.77 |
6,120.32 |
6,119.02 |
6,120.31 |
0.0K |
| 12:26 |
6,120.48 |
6,120.48 |
6,119.45 |
6,120.20 |
0.0K |
| 12:27 |
6,120.05 |
6,120.05 |
6,117.17 |
6,117.20 |
0.0K |
| 12:28 |
6,117.00 |
6,117.00 |
6,116.05 |
6,116.05 |
0.0K |
| 12:29 |
6,115.54 |
6,115.54 |
6,114.30 |
6,114.95 |
0.0K |
| 12:30 |
6,114.87 |
6,115.26 |
6,114.71 |
6,114.90 |
0.0K |
| 12:31 |
6,114.92 |
6,115.23 |
6,114.43 |
6,114.99 |
0.0K |
| 12:32 |
6,115.01 |
6,116.31 |
6,114.96 |
6,115.64 |
0.0K |
| 12:33 |
6,115.47 |
6,116.04 |
6,115.27 |
6,115.52 |
0.0K |
| 12:34 |
6,115.40 |
6,116.25 |
6,115.17 |
6,116.10 |
0.0K |
| 12:35 |
6,116.06 |
6,116.68 |
6,116.06 |
6,116.32 |
0.0K |
| 12:36 |
6,116.57 |
6,116.74 |
6,116.25 |
6,116.44 |
0.0K |
| 12:37 |
6,116.32 |
6,116.74 |
6,115.89 |
6,115.99 |
0.0K |
| 12:38 |
6,115.80 |
6,116.28 |
6,115.13 |
6,115.13 |
0.0K |
| 12:39 |
6,115.23 |
6,115.30 |
6,114.70 |
6,114.75 |
0.0K |
| 12:40 |
6,114.96 |
6,115.01 |
6,114.17 |
6,114.47 |
0.0K |
| 12:41 |
6,114.57 |
6,114.91 |
6,113.83 |
6,113.89 |
0.0K |
| 12:42 |
6,114.05 |
6,115.01 |
6,113.79 |
6,115.01 |
0.0K |
| 12:43 |
6,114.96 |
6,115.33 |
6,114.64 |
6,115.13 |
0.0K |
| 12:44 |
6,115.16 |
6,115.16 |
6,114.05 |
6,114.28 |
0.0K |
| 12:45 |
6,114.20 |
6,115.66 |
6,114.20 |
6,115.52 |
0.0K |
| 12:46 |
6,115.43 |
6,115.77 |
6,114.91 |
6,114.94 |
0.0K |
| 12:47 |
6,114.97 |
6,115.12 |
6,114.32 |
6,114.60 |
0.0K |
| 12:48 |
6,114.63 |
6,114.96 |
6,114.00 |
6,114.40 |
0.0K |
| 12:49 |
6,114.12 |
6,114.40 |
6,113.81 |
6,114.31 |
0.0K |
| 12:50 |
6,114.41 |
6,114.41 |
6,113.76 |
6,113.76 |
0.0K |
| 12:51 |
6,113.73 |
6,113.73 |
6,112.88 |
6,113.31 |
0.0K |
| 12:52 |
6,113.12 |
6,113.43 |
6,112.79 |
6,112.91 |
0.0K |
| 12:53 |
6,112.72 |
6,113.03 |
6,109.92 |
6,109.92 |
0.0K |
| 12:54 |
6,109.45 |
6,110.72 |
6,108.87 |
6,110.62 |
0.0K |
| 12:55 |
6,110.74 |
6,110.74 |
6,108.44 |
6,108.66 |
0.0K |
| 12:56 |
6,107.78 |
6,107.97 |
6,106.16 |
6,106.20 |
0.0K |
| 12:57 |
6,106.68 |
6,109.55 |
6,106.68 |
6,108.94 |
0.0K |
| 12:58 |
6,108.71 |
6,108.71 |
6,106.55 |
6,106.95 |
0.0K |
| 12:59 |
6,106.97 |
6,107.47 |
6,106.42 |
6,107.30 |
0.0K |
| 13:00 |
6,106.96 |
6,107.11 |
6,106.11 |
6,107.11 |
0.0K |
| 13:01 |
6,107.19 |
6,108.95 |
6,106.59 |
6,108.54 |
0.0K |
| 13:02 |
6,108.63 |
6,108.63 |
6,107.44 |
6,107.51 |
0.0K |
| 13:03 |
6,107.55 |
6,107.55 |
6,106.94 |
6,107.41 |
0.0K |
| 13:04 |
6,107.73 |
6,109.00 |
6,107.73 |
6,108.22 |
0.0K |
| 13:05 |
6,108.16 |
6,108.28 |
6,106.95 |
6,107.20 |
0.0K |
| 13:06 |
6,107.10 |
6,107.34 |
6,106.84 |
6,106.98 |
0.0K |
| 13:07 |
6,107.06 |
6,107.14 |
6,106.62 |
6,106.71 |
0.0K |
| 13:08 |
6,106.61 |
6,106.89 |
6,106.09 |
6,106.27 |
0.0K |
| 13:09 |
6,106.39 |
6,106.59 |
6,105.21 |
6,105.51 |
0.0K |
| 13:10 |
6,105.21 |
6,105.80 |
6,105.09 |
6,105.62 |
0.0K |
| 13:11 |
6,105.93 |
6,105.93 |
6,102.27 |
6,102.32 |
0.0K |
| 13:12 |
6,102.21 |
6,103.00 |
6,101.65 |
6,101.89 |
0.0K |
| 13:13 |
6,102.35 |
6,103.84 |
6,102.26 |
6,103.84 |
0.0K |
| 13:14 |
6,104.26 |
6,106.05 |
6,104.26 |
6,105.94 |
0.0K |
| 13:15 |
6,106.05 |
6,107.19 |
6,106.05 |
6,106.76 |
0.0K |
| 13:16 |
6,106.49 |
6,106.79 |
6,105.23 |
6,105.42 |
0.0K |
| 13:17 |
6,106.17 |
6,106.26 |
6,105.36 |
6,105.39 |
0.0K |
| 13:18 |
6,105.33 |
6,105.75 |
6,104.93 |
6,105.35 |
0.0K |
| 13:19 |
6,105.42 |
6,106.14 |
6,104.73 |
6,106.03 |
0.0K |
| 13:20 |
6,105.87 |
6,107.23 |
6,105.34 |
6,107.09 |
0.0K |
| 13:21 |
6,106.98 |
6,107.03 |
6,106.33 |
6,106.33 |
0.0K |
| 13:22 |
6,106.21 |
6,106.93 |
6,106.21 |
6,106.75 |
0.0K |
| 13:23 |
6,106.64 |
6,107.49 |
6,106.21 |
6,107.49 |
0.0K |
| 13:24 |
6,107.30 |
6,107.30 |
6,106.26 |
6,106.64 |
0.0K |
| 13:25 |
6,106.70 |
6,106.70 |
6,106.10 |
6,106.33 |
0.0K |
| 13:26 |
6,106.53 |
6,106.59 |
6,104.80 |
6,105.22 |
0.0K |
| 13:27 |
6,105.27 |
6,105.92 |
6,104.71 |
6,105.71 |
0.0K |
| 13:28 |
6,105.31 |
6,106.00 |
6,105.14 |
6,105.95 |
0.0K |
| 13:29 |
6,105.87 |
6,105.90 |
6,104.94 |
6,105.24 |
0.0K |
| 13:30 |
6,105.34 |
6,105.98 |
6,104.79 |
6,105.98 |
0.0K |
| 13:31 |
6,105.90 |
6,107.55 |
6,105.90 |
6,107.52 |
0.0K |
| 13:32 |
6,107.33 |
6,107.42 |
6,105.91 |
6,106.18 |
0.0K |
| 13:33 |
6,106.04 |
6,106.04 |
6,104.30 |
6,104.30 |
0.0K |
| 13:34 |
6,103.98 |
6,104.25 |
6,103.25 |
6,103.25 |
0.0K |
| 13:35 |
6,103.11 |
6,103.56 |
6,102.18 |
6,103.29 |
0.0K |
| 13:36 |
6,103.34 |
6,104.77 |
6,103.24 |
6,103.64 |
0.0K |
| 13:37 |
6,103.65 |
6,104.99 |
6,103.65 |
6,104.60 |
0.0K |
| 13:38 |
6,104.56 |
6,104.56 |
6,103.49 |
6,103.63 |
0.0K |
| 13:39 |
6,103.73 |
6,104.42 |
6,103.66 |
6,104.42 |
0.0K |
| 13:40 |
6,104.54 |
6,104.54 |
6,102.95 |
6,103.31 |
0.0K |
| 13:41 |
6,103.43 |
6,103.80 |
6,102.68 |
6,102.74 |
0.0K |
| 13:42 |
6,102.80 |
6,103.31 |
6,102.49 |
6,103.21 |
0.0K |
| 13:43 |
6,103.23 |
6,103.51 |
6,103.00 |
6,103.00 |
0.0K |
| 13:44 |
6,102.86 |
6,102.86 |
6,101.53 |
6,101.74 |
0.0K |
| 13:45 |
6,101.83 |
6,101.89 |
6,100.61 |
6,100.61 |
0.0K |
| 13:46 |
6,100.49 |
6,101.46 |
6,099.65 |
6,101.46 |
0.0K |
| 13:47 |
6,101.48 |
6,101.48 |
6,100.34 |
6,100.34 |
0.0K |
| 13:48 |
6,100.20 |
6,103.87 |
6,100.20 |
6,103.33 |
0.0K |
| 13:49 |
6,103.58 |
6,103.66 |
6,102.13 |
6,102.13 |
0.0K |
| 13:50 |
6,102.09 |
6,102.09 |
6,100.79 |
6,101.22 |
0.0K |
| 13:51 |
6,101.40 |
6,101.65 |
6,100.50 |
6,101.65 |
0.0K |
| 13:52 |
6,101.52 |
6,102.70 |
6,101.36 |
6,102.56 |
0.0K |
| 13:53 |
6,102.15 |
6,102.67 |
6,102.01 |
6,102.02 |
0.0K |
| 13:54 |
6,101.97 |
6,102.03 |
6,100.69 |
6,100.69 |
0.0K |
| 13:55 |
6,100.69 |
6,100.89 |
6,099.94 |
6,099.94 |
0.0K |
| 13:56 |
6,099.82 |
6,099.83 |
6,095.28 |
6,095.28 |
0.0K |
| 13:57 |
6,095.15 |
6,095.48 |
6,094.44 |
6,094.71 |
0.0K |
| 13:58 |
6,095.03 |
6,095.03 |
6,092.99 |
6,093.59 |
0.0K |
| 13:59 |
6,093.88 |
6,096.14 |
6,093.60 |
6,095.54 |
0.0K |
| 14:00 |
6,094.72 |
6,096.76 |
6,094.38 |
6,096.09 |
0.0K |
| 14:01 |
6,096.13 |
6,096.66 |
6,095.89 |
6,096.66 |
0.0K |
| 14:02 |
6,096.86 |
6,098.47 |
6,096.36 |
6,096.36 |
0.0K |
| 14:03 |
6,096.48 |
6,096.77 |
6,094.81 |
6,094.85 |
0.0K |
| 14:04 |
6,094.69 |
6,095.52 |
6,093.13 |
6,093.40 |
0.0K |
| 14:05 |
6,093.44 |
6,094.49 |
6,093.27 |
6,093.27 |
0.0K |
| 14:06 |
6,093.05 |
6,093.51 |
6,092.29 |
6,092.68 |
0.0K |
| 14:07 |
6,092.79 |
6,093.66 |
6,092.06 |
6,093.66 |
0.0K |
| 14:08 |
6,093.85 |
6,093.89 |
6,092.25 |
6,092.93 |
0.0K |
| 14:09 |
6,093.03 |
6,093.03 |
6,090.98 |
6,091.38 |
0.0K |
| 14:10 |
6,091.87 |
6,091.94 |
6,089.74 |
6,089.88 |
0.0K |
| 14:11 |
6,090.65 |
6,091.98 |
6,090.65 |
6,091.31 |
0.0K |
| 14:12 |
6,091.24 |
6,091.53 |
6,091.08 |
6,091.40 |
0.0K |
| 14:13 |
6,091.44 |
6,093.64 |
6,090.85 |
6,093.01 |
0.0K |
| 14:14 |
6,093.02 |
6,093.33 |
6,091.66 |
6,091.73 |
0.0K |
| 14:15 |
6,091.88 |
6,092.31 |
6,090.64 |
6,090.66 |
0.0K |
| 14:16 |
6,090.66 |
6,092.47 |
6,090.66 |
6,092.47 |
0.0K |
| 14:17 |
6,092.42 |
6,094.67 |
6,092.05 |
6,092.72 |
0.0K |
| 14:18 |
6,092.87 |
6,092.90 |
6,092.04 |
6,092.14 |
0.0K |
| 14:19 |
6,092.13 |
6,092.13 |
6,091.00 |
6,091.14 |
0.0K |
| 14:20 |
6,091.19 |
6,093.44 |
6,091.14 |
6,093.17 |
0.0K |
| 14:21 |
6,093.20 |
6,093.47 |
6,092.88 |
6,093.41 |
0.0K |
| 14:22 |
6,093.38 |
6,094.66 |
6,093.17 |
6,093.40 |
0.0K |
| 14:23 |
6,093.56 |
6,094.96 |
6,093.56 |
6,094.70 |
0.0K |
| 14:24 |
6,094.60 |
6,095.01 |
6,094.13 |
6,094.79 |
0.0K |
| 14:25 |
6,094.50 |
6,094.95 |
6,094.23 |
6,094.91 |
0.0K |
| 14:26 |
6,095.07 |
6,096.07 |
6,095.07 |
6,096.00 |
0.0K |
| 14:27 |
6,096.63 |
6,097.24 |
6,096.46 |
6,097.01 |
0.0K |
| 14:28 |
6,096.96 |
6,097.97 |
6,096.93 |
6,097.97 |
0.0K |
| 14:29 |
6,097.70 |
6,097.70 |
6,094.57 |
6,094.71 |
0.0K |
| 14:30 |
6,094.62 |
6,095.80 |
6,094.62 |
6,095.80 |
0.0K |
| 14:31 |
6,095.78 |
6,096.49 |
6,095.26 |
6,095.29 |
0.0K |
| 14:32 |
6,095.50 |
6,095.88 |
6,094.77 |
6,094.86 |
0.0K |
| 14:33 |
6,094.84 |
6,094.84 |
6,094.22 |
6,094.57 |
0.0K |
| 14:34 |
6,094.51 |
6,094.80 |
6,094.00 |
6,094.15 |
0.0K |
| 14:35 |
6,094.19 |
6,095.19 |
6,094.19 |
6,094.92 |
0.0K |
| 14:36 |
6,094.86 |
6,095.62 |
6,094.59 |
6,094.95 |
0.0K |
| 14:37 |
6,094.90 |
6,095.21 |
6,094.18 |
6,094.92 |
0.0K |
| 14:38 |
6,094.85 |
6,095.21 |
6,094.35 |
6,095.21 |
0.0K |
| 14:39 |
6,095.23 |
6,095.53 |
6,094.72 |
6,094.88 |
0.0K |
| 14:40 |
6,094.80 |
6,095.55 |
6,094.80 |
6,095.51 |
0.0K |
| 14:41 |
6,095.76 |
6,095.76 |
6,094.89 |
6,095.23 |
0.0K |
| 14:42 |
6,095.31 |
6,095.31 |
6,094.64 |
6,094.64 |
0.0K |
| 14:43 |
6,094.71 |
6,094.78 |
6,093.99 |
6,094.58 |
0.0K |
| 14:44 |
6,094.60 |
6,095.30 |
6,094.60 |
6,095.10 |
0.0K |
| 14:45 |
6,095.04 |
6,095.97 |
6,094.94 |
6,095.97 |
0.0K |
| 14:46 |
6,096.12 |
6,096.83 |
6,095.68 |
6,096.70 |
0.0K |
| 14:47 |
6,096.81 |
6,097.20 |
6,095.94 |
6,095.97 |
0.0K |
| 14:48 |
6,096.07 |
6,096.43 |
6,095.90 |
6,096.03 |
0.0K |
| 14:49 |
6,096.13 |
6,096.88 |
6,095.81 |
6,096.88 |
0.0K |
| 14:50 |
6,096.79 |
6,097.70 |
6,096.79 |
6,097.70 |
0.0K |
| 14:51 |
6,097.56 |
6,098.49 |
6,097.14 |
6,098.41 |
0.0K |
| 14:52 |
6,098.56 |
6,098.93 |
6,098.35 |
6,098.65 |
0.0K |
| 14:53 |
6,098.72 |
6,099.73 |
6,098.44 |
6,099.57 |
0.0K |
| 14:54 |
6,099.58 |
6,099.58 |
6,098.94 |
6,099.29 |
0.0K |
| 14:55 |
6,099.19 |
6,099.19 |
6,097.55 |
6,097.55 |
0.0K |
| 14:56 |
6,097.87 |
6,098.60 |
6,097.87 |
6,098.23 |
0.0K |
| 14:57 |
6,098.19 |
6,098.36 |
6,097.46 |
6,097.49 |
0.0K |
| 14:58 |
6,097.28 |
6,097.28 |
6,094.96 |
6,095.05 |
0.0K |
| 14:59 |
6,095.03 |
6,095.25 |
6,094.06 |
6,094.20 |
0.0K |
| 15:00 |
6,094.01 |
6,094.24 |
6,093.24 |
6,094.03 |
0.0K |
| 15:01 |
6,094.01 |
6,094.54 |
6,093.86 |
6,093.86 |
0.0K |
| 15:02 |
6,094.02 |
6,096.49 |
6,093.89 |
6,096.46 |
0.0K |
| 15:03 |
6,096.68 |
6,098.36 |
6,096.68 |
6,098.31 |
0.0K |
| 15:04 |
6,098.27 |
6,098.47 |
6,098.00 |
6,098.36 |
0.0K |
| 15:05 |
6,098.33 |
6,098.33 |
6,096.84 |
6,097.17 |
0.0K |
| 15:06 |
6,096.94 |
6,097.13 |
6,095.20 |
6,095.79 |
0.0K |
| 15:07 |
6,095.57 |
6,095.95 |
6,095.03 |
6,095.07 |
0.0K |
| 15:08 |
6,095.13 |
6,095.70 |
6,094.86 |
6,094.94 |
0.0K |
| 15:09 |
6,095.04 |
6,095.71 |
6,094.34 |
6,094.44 |
0.0K |
| 15:10 |
6,094.32 |
6,094.67 |
6,093.86 |
6,093.87 |
0.0K |
| 15:11 |
6,094.31 |
6,096.09 |
6,094.27 |
6,095.96 |
0.0K |
| 15:12 |
6,096.00 |
6,096.59 |
6,094.71 |
6,096.34 |
0.0K |
| 15:13 |
6,096.32 |
6,096.32 |
6,095.50 |
6,095.53 |
0.0K |
| 15:14 |
6,095.56 |
6,096.73 |
6,095.56 |
6,096.61 |
0.0K |
| 15:15 |
6,096.53 |
6,096.58 |
6,095.86 |
6,095.86 |
0.0K |
| 15:16 |
6,095.97 |
6,096.07 |
6,095.00 |
6,095.00 |
0.0K |
| 15:17 |
6,094.90 |
6,095.20 |
6,094.71 |
6,095.19 |
0.0K |
| 15:18 |
6,095.26 |
6,096.14 |
6,094.08 |
6,094.08 |
0.0K |
| 15:19 |
6,094.17 |
6,094.22 |
6,093.33 |
6,093.33 |
0.0K |
| 15:20 |
6,093.43 |
6,093.43 |
6,092.55 |
6,092.67 |
0.0K |
| 15:21 |
6,092.60 |
6,093.35 |
6,091.65 |
6,093.17 |
0.0K |
| 15:22 |
6,092.84 |
6,093.11 |
6,092.25 |
6,093.09 |
0.0K |
| 15:23 |
6,093.49 |
6,093.59 |
6,092.80 |
6,093.29 |
0.0K |
| 15:24 |
6,093.37 |
6,094.18 |
6,093.37 |
6,094.18 |
0.0K |
| 15:25 |
6,094.19 |
6,094.72 |
6,092.89 |
6,092.89 |
0.0K |
| 15:26 |
6,092.93 |
6,092.96 |
6,090.03 |
6,091.25 |
0.0K |
| 15:27 |
6,090.93 |
6,091.04 |
6,090.31 |
6,090.66 |
0.0K |
| 15:28 |
6,090.84 |
6,091.42 |
6,090.69 |
6,091.42 |
0.0K |
| 15:29 |
6,091.53 |
6,091.53 |
6,090.07 |
6,090.96 |
0.0K |
| 15:30 |
6,090.96 |
6,092.63 |
6,090.96 |
6,092.08 |
0.0K |
| 15:31 |
6,092.18 |
6,093.52 |
6,091.63 |
6,093.52 |
0.0K |
| 15:32 |
6,093.59 |
6,093.79 |
6,092.86 |
6,093.64 |
0.0K |
| 15:33 |
6,093.98 |
6,094.73 |
6,092.60 |
6,092.60 |
0.0K |
| 15:34 |
6,092.42 |
6,092.42 |
6,090.91 |
6,091.02 |
0.0K |
| 15:35 |
6,090.66 |
6,091.94 |
6,090.66 |
6,091.94 |
0.0K |
| 15:36 |
6,092.03 |
6,092.03 |
6,091.48 |
6,091.63 |
0.0K |
| 15:37 |
6,091.61 |
6,092.19 |
6,091.59 |
6,091.75 |
0.0K |
| 15:38 |
6,091.59 |
6,092.02 |
6,091.11 |
6,091.60 |
0.0K |
| 15:39 |
6,091.56 |
6,092.09 |
6,091.35 |
6,091.35 |
0.0K |
| 15:40 |
6,091.11 |
6,091.11 |
6,090.15 |
6,090.35 |
0.0K |
| 15:41 |
6,090.09 |
6,090.65 |
6,089.42 |
6,089.96 |
0.0K |
| 15:42 |
6,089.89 |
6,091.21 |
6,088.74 |
6,091.03 |
0.0K |
| 15:43 |
6,090.93 |
6,092.21 |
6,090.45 |
6,092.12 |
0.0K |
| 15:44 |
6,091.88 |
6,091.92 |
6,091.35 |
6,091.72 |
0.0K |
| 15:45 |
6,091.63 |
6,092.56 |
6,091.36 |
6,091.97 |
0.0K |
| 15:46 |
6,092.09 |
6,092.09 |
6,091.57 |
6,091.68 |
0.0K |
| 15:47 |
6,091.60 |
6,092.62 |
6,091.52 |
6,091.99 |
0.0K |
| 15:48 |
6,092.17 |
6,092.35 |
6,091.47 |
6,092.19 |
0.0K |
| 15:49 |
6,092.32 |
6,092.58 |
6,091.55 |
6,091.73 |
0.0K |
| 15:50 |
6,091.70 |
6,096.61 |
6,091.70 |
6,094.39 |
0.0K |
| 15:51 |
6,094.25 |
6,095.80 |
6,094.05 |
6,094.05 |
0.0K |
| 15:52 |
6,094.08 |
6,096.58 |
6,094.08 |
6,096.58 |
0.0K |
| 15:53 |
6,096.62 |
6,096.67 |
6,095.47 |
6,095.47 |
0.0K |
| 15:54 |
6,095.01 |
6,097.43 |
6,094.91 |
6,096.72 |
0.0K |
| 15:55 |
6,096.61 |
6,099.58 |
6,096.61 |
6,099.58 |
0.0K |
| 15:56 |
6,099.77 |
6,101.91 |
6,099.50 |
6,101.78 |
0.0K |
| 15:57 |
6,101.08 |
6,101.99 |
6,100.90 |
6,101.79 |
0.0K |
| 15:58 |
6,101.87 |
6,102.37 |
6,100.60 |
6,100.60 |
0.0K |
| 15:59 |
6,101.12 |
6,102.46 |
6,100.66 |
6,100.72 |
0.0K |
| 16:00 |
6,101.23 |
6,101.25 |
6,101.21 |
6,101.24 |
0.0K |
| 16:01 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:02 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:03 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:04 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:05 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:06 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:07 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:08 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:09 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:10 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:11 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:12 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:13 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:14 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:15 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:16 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:17 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:18 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:19 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:20 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 16:52 |
6,101.24 |
6,101.24 |
6,101.24 |
6,101.24 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|