| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,057.70 |
6,060.33 |
6,056.48 |
6,056.48 |
0.0K |
| 09:31 |
6,056.55 |
6,056.95 |
6,055.20 |
6,056.95 |
0.0K |
| 09:32 |
6,057.16 |
6,057.81 |
6,052.54 |
6,052.74 |
0.0K |
| 09:33 |
6,052.11 |
6,055.94 |
6,052.11 |
6,055.94 |
0.0K |
| 09:34 |
6,055.96 |
6,056.27 |
6,051.97 |
6,051.97 |
0.0K |
| 09:35 |
6,053.08 |
6,054.94 |
6,052.62 |
6,054.94 |
0.0K |
| 09:36 |
6,054.89 |
6,054.89 |
6,053.17 |
6,053.58 |
0.0K |
| 09:37 |
6,052.89 |
6,053.13 |
6,049.60 |
6,050.39 |
0.0K |
| 09:38 |
6,050.80 |
6,053.34 |
6,050.80 |
6,052.17 |
0.0K |
| 09:39 |
6,051.71 |
6,054.60 |
6,051.57 |
6,053.30 |
0.0K |
| 09:40 |
6,054.04 |
6,055.42 |
6,053.64 |
6,054.02 |
0.0K |
| 09:41 |
6,053.78 |
6,053.78 |
6,047.10 |
6,048.65 |
0.0K |
| 09:42 |
6,049.29 |
6,049.29 |
6,046.02 |
6,048.37 |
0.0K |
| 09:43 |
6,048.60 |
6,049.17 |
6,046.54 |
6,046.83 |
0.0K |
| 09:44 |
6,047.05 |
6,050.99 |
6,047.05 |
6,047.89 |
0.0K |
| 09:45 |
6,048.19 |
6,051.93 |
6,046.13 |
6,051.49 |
0.0K |
| 09:46 |
6,051.98 |
6,053.49 |
6,050.66 |
6,052.71 |
0.0K |
| 09:47 |
6,052.42 |
6,052.81 |
6,050.10 |
6,051.02 |
0.0K |
| 09:48 |
6,050.94 |
6,052.25 |
6,050.24 |
6,051.46 |
0.0K |
| 09:49 |
6,051.00 |
6,051.91 |
6,048.58 |
6,048.71 |
0.0K |
| 09:50 |
6,049.12 |
6,051.07 |
6,047.72 |
6,051.07 |
0.0K |
| 09:51 |
6,050.65 |
6,052.52 |
6,050.18 |
6,052.52 |
0.0K |
| 09:52 |
6,053.33 |
6,054.57 |
6,051.90 |
6,054.40 |
0.0K |
| 09:53 |
6,054.87 |
6,056.24 |
6,053.19 |
6,053.19 |
0.0K |
| 09:54 |
6,052.57 |
6,054.89 |
6,051.63 |
6,054.57 |
0.0K |
| 09:55 |
6,054.56 |
6,054.80 |
6,051.27 |
6,051.78 |
0.0K |
| 09:56 |
6,051.94 |
6,055.82 |
6,051.72 |
6,055.18 |
0.0K |
| 09:57 |
6,055.20 |
6,056.98 |
6,054.59 |
6,054.59 |
0.0K |
| 09:58 |
6,053.79 |
6,054.50 |
6,053.54 |
6,054.25 |
0.0K |
| 09:59 |
6,053.32 |
6,054.23 |
6,053.11 |
6,054.23 |
0.0K |
| 10:00 |
6,054.93 |
6,056.89 |
6,053.58 |
6,055.31 |
0.0K |
| 10:01 |
6,056.71 |
6,057.32 |
6,055.68 |
6,057.11 |
0.0K |
| 10:02 |
6,057.88 |
6,058.67 |
6,057.36 |
6,058.41 |
0.0K |
| 10:03 |
6,058.67 |
6,059.35 |
6,056.41 |
6,056.91 |
0.0K |
| 10:04 |
6,056.71 |
6,057.88 |
6,055.61 |
6,056.99 |
0.0K |
| 10:05 |
6,057.20 |
6,058.90 |
6,056.47 |
6,058.06 |
0.0K |
| 10:06 |
6,058.81 |
6,061.18 |
6,058.34 |
6,060.39 |
0.0K |
| 10:07 |
6,060.43 |
6,061.94 |
6,060.26 |
6,061.94 |
0.0K |
| 10:08 |
6,061.48 |
6,062.41 |
6,060.48 |
6,061.97 |
0.0K |
| 10:09 |
6,061.85 |
6,062.33 |
6,061.37 |
6,061.51 |
0.0K |
| 10:10 |
6,060.70 |
6,061.27 |
6,060.13 |
6,060.42 |
0.0K |
| 10:11 |
6,059.27 |
6,060.37 |
6,054.87 |
6,054.87 |
0.0K |
| 10:12 |
6,054.86 |
6,054.86 |
6,049.36 |
6,051.10 |
0.0K |
| 10:13 |
6,050.48 |
6,052.68 |
6,050.48 |
6,052.35 |
0.0K |
| 10:14 |
6,053.13 |
6,055.17 |
6,053.13 |
6,054.96 |
0.0K |
| 10:15 |
6,054.68 |
6,056.93 |
6,054.68 |
6,055.43 |
0.0K |
| 10:16 |
6,054.84 |
6,055.38 |
6,052.67 |
6,053.06 |
0.0K |
| 10:17 |
6,053.60 |
6,053.94 |
6,051.17 |
6,051.58 |
0.0K |
| 10:18 |
6,051.68 |
6,053.23 |
6,051.30 |
6,053.23 |
0.0K |
| 10:19 |
6,053.51 |
6,054.97 |
6,053.49 |
6,054.31 |
0.0K |
| 10:20 |
6,054.45 |
6,055.30 |
6,052.16 |
6,052.53 |
0.0K |
| 10:21 |
6,052.51 |
6,055.77 |
6,052.20 |
6,055.77 |
0.0K |
| 10:22 |
6,055.87 |
6,056.84 |
6,054.77 |
6,056.84 |
0.0K |
| 10:23 |
6,056.45 |
6,058.00 |
6,056.19 |
6,058.00 |
0.0K |
| 10:24 |
6,058.28 |
6,059.03 |
6,055.80 |
6,056.39 |
0.0K |
| 10:25 |
6,056.06 |
6,056.39 |
6,052.97 |
6,053.12 |
0.0K |
| 10:26 |
6,053.08 |
6,053.13 |
6,050.67 |
6,050.79 |
0.0K |
| 10:27 |
6,049.57 |
6,050.72 |
6,048.60 |
6,050.34 |
0.0K |
| 10:28 |
6,050.51 |
6,050.51 |
6,048.42 |
6,049.30 |
0.0K |
| 10:29 |
6,049.18 |
6,050.66 |
6,049.05 |
6,050.66 |
0.0K |
| 10:30 |
6,050.35 |
6,052.74 |
6,050.00 |
6,052.59 |
0.0K |
| 10:31 |
6,052.30 |
6,052.30 |
6,049.60 |
6,049.77 |
0.0K |
| 10:32 |
6,049.92 |
6,051.73 |
6,049.48 |
6,051.27 |
0.0K |
| 10:33 |
6,051.27 |
6,053.51 |
6,051.19 |
6,053.50 |
0.0K |
| 10:34 |
6,053.50 |
6,053.76 |
6,052.50 |
6,052.50 |
0.0K |
| 10:35 |
6,052.44 |
6,053.66 |
6,052.05 |
6,052.31 |
0.0K |
| 10:36 |
6,052.51 |
6,053.70 |
6,052.05 |
6,052.05 |
0.0K |
| 10:37 |
6,052.37 |
6,053.61 |
6,051.94 |
6,053.61 |
0.0K |
| 10:38 |
6,053.67 |
6,053.82 |
6,052.72 |
6,052.94 |
0.0K |
| 10:39 |
6,053.33 |
6,053.33 |
6,052.27 |
6,052.27 |
0.0K |
| 10:40 |
6,052.34 |
6,052.84 |
6,051.76 |
6,052.71 |
0.0K |
| 10:41 |
6,052.79 |
6,054.82 |
6,052.79 |
6,054.82 |
0.0K |
| 10:42 |
6,054.71 |
6,055.30 |
6,052.96 |
6,052.98 |
0.0K |
| 10:43 |
6,052.87 |
6,052.87 |
6,048.35 |
6,048.45 |
0.0K |
| 10:44 |
6,048.22 |
6,048.22 |
6,045.64 |
6,047.75 |
0.0K |
| 10:45 |
6,047.96 |
6,050.00 |
6,047.96 |
6,049.05 |
0.0K |
| 10:46 |
6,049.06 |
6,049.60 |
6,046.01 |
6,046.01 |
0.0K |
| 10:47 |
6,045.45 |
6,047.28 |
6,045.45 |
6,046.74 |
0.0K |
| 10:48 |
6,046.90 |
6,049.66 |
6,046.90 |
6,049.29 |
0.0K |
| 10:49 |
6,049.63 |
6,050.08 |
6,049.00 |
6,050.08 |
0.0K |
| 10:50 |
6,049.74 |
6,052.22 |
6,049.74 |
6,051.89 |
0.0K |
| 10:51 |
6,051.81 |
6,052.23 |
6,051.09 |
6,052.23 |
0.0K |
| 10:52 |
6,051.93 |
6,051.93 |
6,050.58 |
6,051.05 |
0.0K |
| 10:53 |
6,051.00 |
6,052.38 |
6,051.00 |
6,051.87 |
0.0K |
| 10:54 |
6,051.91 |
6,053.32 |
6,051.91 |
6,052.79 |
0.0K |
| 10:55 |
6,052.45 |
6,052.45 |
6,050.58 |
6,050.58 |
0.0K |
| 10:56 |
6,050.39 |
6,050.89 |
6,047.12 |
6,047.39 |
0.0K |
| 10:57 |
6,047.47 |
6,048.21 |
6,046.82 |
6,048.21 |
0.0K |
| 10:58 |
6,048.43 |
6,049.31 |
6,048.21 |
6,048.70 |
0.0K |
| 10:59 |
6,048.28 |
6,048.61 |
6,047.89 |
6,048.30 |
0.0K |
| 11:00 |
6,048.39 |
6,049.25 |
6,048.35 |
6,048.35 |
0.0K |
| 11:01 |
6,048.74 |
6,049.40 |
6,047.85 |
6,049.09 |
0.0K |
| 11:02 |
6,048.95 |
6,051.05 |
6,048.67 |
6,050.32 |
0.0K |
| 11:03 |
6,050.45 |
6,051.96 |
6,050.36 |
6,051.79 |
0.0K |
| 11:04 |
6,051.73 |
6,051.73 |
6,050.45 |
6,050.75 |
0.0K |
| 11:05 |
6,050.93 |
6,050.93 |
6,047.00 |
6,047.00 |
0.0K |
| 11:06 |
6,046.93 |
6,048.42 |
6,046.67 |
6,047.39 |
0.0K |
| 11:07 |
6,047.44 |
6,048.15 |
6,045.23 |
6,045.23 |
0.0K |
| 11:08 |
6,045.40 |
6,045.83 |
6,044.51 |
6,045.64 |
0.0K |
| 11:09 |
6,045.66 |
6,046.65 |
6,044.91 |
6,046.36 |
0.0K |
| 11:10 |
6,046.61 |
6,047.61 |
6,045.23 |
6,045.54 |
0.0K |
| 11:11 |
6,045.66 |
6,047.03 |
6,044.70 |
6,046.66 |
0.0K |
| 11:12 |
6,046.38 |
6,047.51 |
6,046.11 |
6,047.51 |
0.0K |
| 11:13 |
6,047.39 |
6,048.03 |
6,047.23 |
6,047.23 |
0.0K |
| 11:14 |
6,047.14 |
6,047.87 |
6,046.86 |
6,047.21 |
0.0K |
| 11:15 |
6,047.51 |
6,047.75 |
6,045.25 |
6,045.25 |
0.0K |
| 11:16 |
6,045.00 |
6,047.01 |
6,045.00 |
6,045.95 |
0.0K |
| 11:17 |
6,045.51 |
6,046.07 |
6,043.98 |
6,043.98 |
0.0K |
| 11:18 |
6,042.85 |
6,044.14 |
6,042.72 |
6,043.98 |
0.0K |
| 11:19 |
6,044.03 |
6,045.68 |
6,044.03 |
6,045.68 |
0.0K |
| 11:20 |
6,046.06 |
6,046.56 |
6,043.73 |
6,043.73 |
0.0K |
| 11:21 |
6,043.83 |
6,044.70 |
6,043.12 |
6,043.88 |
0.0K |
| 11:22 |
6,043.94 |
6,045.94 |
6,043.94 |
6,045.21 |
0.0K |
| 11:23 |
6,045.15 |
6,046.17 |
6,044.66 |
6,046.00 |
0.0K |
| 11:24 |
6,045.97 |
6,047.41 |
6,045.97 |
6,047.24 |
0.0K |
| 11:25 |
6,047.32 |
6,047.32 |
6,046.55 |
6,046.90 |
0.0K |
| 11:26 |
6,047.00 |
6,047.00 |
6,045.63 |
6,046.00 |
0.0K |
| 11:27 |
6,046.00 |
6,047.31 |
6,045.72 |
6,047.31 |
0.0K |
| 11:28 |
6,047.24 |
6,048.04 |
6,046.13 |
6,046.13 |
0.0K |
| 11:29 |
6,046.17 |
6,046.17 |
6,045.01 |
6,045.01 |
0.0K |
| 11:30 |
6,045.12 |
6,045.20 |
6,043.99 |
6,045.14 |
0.0K |
| 11:31 |
6,044.98 |
6,046.20 |
6,044.25 |
6,044.41 |
0.0K |
| 11:32 |
6,044.54 |
6,045.40 |
6,044.54 |
6,045.36 |
0.0K |
| 11:33 |
6,045.58 |
6,047.55 |
6,045.58 |
6,046.56 |
0.0K |
| 11:34 |
6,046.59 |
6,047.55 |
6,046.57 |
6,047.37 |
0.0K |
| 11:35 |
6,047.31 |
6,048.09 |
6,047.31 |
6,048.09 |
0.0K |
| 11:36 |
6,048.06 |
6,048.48 |
6,047.61 |
6,048.37 |
0.0K |
| 11:37 |
6,048.85 |
6,049.14 |
6,046.82 |
6,046.82 |
0.0K |
| 11:38 |
6,046.55 |
6,046.55 |
6,043.17 |
6,044.18 |
0.0K |
| 11:39 |
6,044.38 |
6,044.38 |
6,041.60 |
6,041.84 |
0.0K |
| 11:40 |
6,042.06 |
6,043.40 |
6,041.96 |
6,041.96 |
0.0K |
| 11:41 |
6,042.14 |
6,043.22 |
6,041.66 |
6,041.66 |
0.0K |
| 11:42 |
6,041.29 |
6,041.74 |
6,040.14 |
6,041.33 |
0.0K |
| 11:43 |
6,041.36 |
6,042.79 |
6,041.36 |
6,042.48 |
0.0K |
| 11:44 |
6,042.33 |
6,045.61 |
6,042.33 |
6,045.54 |
0.0K |
| 11:45 |
6,045.57 |
6,047.52 |
6,045.57 |
6,046.59 |
0.0K |
| 11:46 |
6,046.38 |
6,046.99 |
6,044.39 |
6,044.39 |
0.0K |
| 11:47 |
6,044.44 |
6,046.85 |
6,044.44 |
6,046.85 |
0.0K |
| 11:48 |
6,046.93 |
6,047.33 |
6,046.15 |
6,046.58 |
0.0K |
| 11:49 |
6,046.68 |
6,048.65 |
6,046.68 |
6,048.39 |
0.0K |
| 11:50 |
6,048.33 |
6,048.70 |
6,046.69 |
6,046.69 |
0.0K |
| 11:51 |
6,046.82 |
6,046.82 |
6,045.71 |
6,046.32 |
0.0K |
| 11:52 |
6,046.46 |
6,047.90 |
6,046.31 |
6,047.66 |
0.0K |
| 11:53 |
6,048.12 |
6,049.23 |
6,047.88 |
6,048.46 |
0.0K |
| 11:54 |
6,048.63 |
6,049.26 |
6,047.78 |
6,049.05 |
0.0K |
| 11:55 |
6,048.82 |
6,048.82 |
6,045.40 |
6,045.40 |
0.0K |
| 11:56 |
6,045.38 |
6,045.38 |
6,042.15 |
6,042.15 |
0.0K |
| 11:57 |
6,042.13 |
6,042.74 |
6,040.85 |
6,042.74 |
0.0K |
| 11:58 |
6,042.89 |
6,043.75 |
6,042.33 |
6,043.38 |
0.0K |
| 11:59 |
6,043.45 |
6,043.55 |
6,042.38 |
6,042.99 |
0.0K |
| 12:00 |
6,043.19 |
6,046.32 |
6,042.87 |
6,046.32 |
0.0K |
| 12:01 |
6,046.36 |
6,049.36 |
6,046.36 |
6,049.01 |
0.0K |
| 12:02 |
6,049.14 |
6,049.41 |
6,047.85 |
6,047.85 |
0.0K |
| 12:03 |
6,047.87 |
6,049.65 |
6,047.87 |
6,049.65 |
0.0K |
| 12:04 |
6,049.90 |
6,050.71 |
6,049.75 |
6,050.43 |
0.0K |
| 12:05 |
6,050.74 |
6,052.39 |
6,050.74 |
6,051.86 |
0.0K |
| 12:06 |
6,051.97 |
6,052.52 |
6,050.15 |
6,050.32 |
0.0K |
| 12:07 |
6,050.53 |
6,050.53 |
6,048.63 |
6,049.43 |
0.0K |
| 12:08 |
6,049.43 |
6,050.94 |
6,049.21 |
6,049.21 |
0.0K |
| 12:09 |
6,049.08 |
6,050.75 |
6,049.08 |
6,049.90 |
0.0K |
| 12:10 |
6,049.90 |
6,050.01 |
6,048.85 |
6,049.02 |
0.0K |
| 12:11 |
6,048.88 |
6,049.52 |
6,048.59 |
6,049.49 |
0.0K |
| 12:12 |
6,049.72 |
6,051.12 |
6,049.72 |
6,050.15 |
0.0K |
| 12:13 |
6,050.01 |
6,050.40 |
6,049.28 |
6,049.28 |
0.0K |
| 12:14 |
6,048.92 |
6,049.01 |
6,047.56 |
6,049.01 |
0.0K |
| 12:15 |
6,049.02 |
6,050.07 |
6,048.93 |
6,049.94 |
0.0K |
| 12:16 |
6,049.61 |
6,050.07 |
6,049.38 |
6,050.07 |
0.0K |
| 12:17 |
6,049.94 |
6,051.11 |
6,049.61 |
6,050.68 |
0.0K |
| 12:18 |
6,050.65 |
6,052.05 |
6,050.65 |
6,052.05 |
0.0K |
| 12:19 |
6,051.89 |
6,052.76 |
6,051.89 |
6,052.43 |
0.0K |
| 12:20 |
6,052.33 |
6,053.13 |
6,052.33 |
6,052.45 |
0.0K |
| 12:21 |
6,052.22 |
6,054.08 |
6,052.05 |
6,053.92 |
0.0K |
| 12:22 |
6,054.01 |
6,054.13 |
6,052.97 |
6,053.16 |
0.0K |
| 12:23 |
6,052.98 |
6,053.64 |
6,052.52 |
6,053.64 |
0.0K |
| 12:24 |
6,053.55 |
6,054.27 |
6,053.08 |
6,053.08 |
0.0K |
| 12:25 |
6,053.20 |
6,054.60 |
6,053.20 |
6,054.60 |
0.0K |
| 12:26 |
6,053.94 |
6,053.94 |
6,052.36 |
6,052.36 |
0.0K |
| 12:27 |
6,052.31 |
6,053.47 |
6,052.28 |
6,053.10 |
0.0K |
| 12:28 |
6,053.37 |
6,053.41 |
6,051.56 |
6,051.56 |
0.0K |
| 12:29 |
6,051.38 |
6,051.38 |
6,049.79 |
6,051.13 |
0.0K |
| 12:30 |
6,051.05 |
6,052.08 |
6,050.97 |
6,051.61 |
0.0K |
| 12:31 |
6,051.53 |
6,053.10 |
6,051.25 |
6,052.88 |
0.0K |
| 12:32 |
6,052.78 |
6,052.92 |
6,052.39 |
6,052.78 |
0.0K |
| 12:33 |
6,052.91 |
6,053.34 |
6,052.87 |
6,053.04 |
0.0K |
| 12:34 |
6,052.45 |
6,052.45 |
6,051.01 |
6,051.42 |
0.0K |
| 12:35 |
6,051.43 |
6,051.61 |
6,050.89 |
6,051.34 |
0.0K |
| 12:36 |
6,051.57 |
6,052.06 |
6,051.32 |
6,051.70 |
0.0K |
| 12:37 |
6,051.50 |
6,051.50 |
6,050.82 |
6,051.36 |
0.0K |
| 12:38 |
6,051.53 |
6,052.08 |
6,051.14 |
6,051.41 |
0.0K |
| 12:39 |
6,051.31 |
6,051.35 |
6,049.67 |
6,049.68 |
0.0K |
| 12:40 |
6,049.57 |
6,050.46 |
6,048.93 |
6,050.27 |
0.0K |
| 12:41 |
6,050.02 |
6,050.28 |
6,049.05 |
6,049.41 |
0.0K |
| 12:42 |
6,049.26 |
6,050.42 |
6,049.26 |
6,049.82 |
0.0K |
| 12:43 |
6,049.71 |
6,049.71 |
6,048.88 |
6,048.88 |
0.0K |
| 12:44 |
6,048.78 |
6,048.78 |
6,047.81 |
6,048.05 |
0.0K |
| 12:45 |
6,048.05 |
6,048.10 |
6,046.82 |
6,047.04 |
0.0K |
| 12:46 |
6,046.65 |
6,046.85 |
6,045.78 |
6,046.85 |
0.0K |
| 12:47 |
6,047.14 |
6,047.14 |
6,045.14 |
6,045.47 |
0.0K |
| 12:48 |
6,045.51 |
6,045.95 |
6,045.03 |
6,045.03 |
0.0K |
| 12:49 |
6,045.01 |
6,045.69 |
6,044.58 |
6,045.69 |
0.0K |
| 12:50 |
6,045.79 |
6,045.79 |
6,044.05 |
6,044.60 |
0.0K |
| 12:51 |
6,045.03 |
6,045.03 |
6,044.15 |
6,044.98 |
0.0K |
| 12:52 |
6,044.94 |
6,045.48 |
6,044.01 |
6,044.44 |
0.0K |
| 12:53 |
6,044.38 |
6,044.58 |
6,043.50 |
6,043.72 |
0.0K |
| 12:54 |
6,043.76 |
6,044.77 |
6,043.49 |
6,043.71 |
0.0K |
| 12:55 |
6,043.75 |
6,043.99 |
6,042.94 |
6,043.01 |
0.0K |
| 12:56 |
6,043.04 |
6,043.37 |
6,040.61 |
6,040.63 |
0.0K |
| 12:57 |
6,040.18 |
6,041.68 |
6,040.18 |
6,041.68 |
0.0K |
| 12:58 |
6,041.62 |
6,042.73 |
6,041.43 |
6,042.38 |
0.0K |
| 12:59 |
6,042.20 |
6,042.20 |
6,040.68 |
6,040.88 |
0.0K |
| 13:00 |
6,041.04 |
6,043.21 |
6,041.04 |
6,042.42 |
0.0K |
| 13:01 |
6,042.09 |
6,042.28 |
6,030.37 |
6,030.37 |
0.0K |
| 13:02 |
6,031.37 |
6,032.70 |
6,026.15 |
6,026.15 |
0.0K |
| 13:03 |
6,025.58 |
6,026.97 |
6,019.29 |
6,020.52 |
0.0K |
| 13:04 |
6,019.56 |
6,021.67 |
6,017.24 |
6,019.82 |
0.0K |
| 13:05 |
6,021.61 |
6,023.42 |
6,019.26 |
6,023.42 |
0.0K |
| 13:06 |
6,023.65 |
6,028.04 |
6,023.12 |
6,027.48 |
0.0K |
| 13:07 |
6,027.47 |
6,032.62 |
6,027.47 |
6,032.62 |
0.0K |
| 13:08 |
6,032.64 |
6,035.05 |
6,031.94 |
6,034.33 |
0.0K |
| 13:09 |
6,034.58 |
6,036.52 |
6,034.58 |
6,036.52 |
0.0K |
| 13:10 |
6,036.76 |
6,039.01 |
6,035.47 |
6,035.47 |
0.0K |
| 13:11 |
6,035.61 |
6,035.61 |
6,029.74 |
6,029.74 |
0.0K |
| 13:12 |
6,029.62 |
6,032.17 |
6,029.62 |
6,032.11 |
0.0K |
| 13:13 |
6,033.01 |
6,034.09 |
6,032.23 |
6,034.04 |
0.0K |
| 13:14 |
6,034.79 |
6,036.14 |
6,034.71 |
6,036.07 |
0.0K |
| 13:15 |
6,036.04 |
6,036.58 |
6,034.47 |
6,036.48 |
0.0K |
| 13:16 |
6,036.48 |
6,037.88 |
6,036.26 |
6,036.64 |
0.0K |
| 13:17 |
6,036.75 |
6,036.75 |
6,035.09 |
6,035.09 |
0.0K |
| 13:18 |
6,035.55 |
6,035.55 |
6,034.06 |
6,034.23 |
0.0K |
| 13:19 |
6,034.64 |
6,035.38 |
6,034.29 |
6,034.82 |
0.0K |
| 13:20 |
6,034.55 |
6,034.99 |
6,033.75 |
6,034.20 |
0.0K |
| 13:21 |
6,033.93 |
6,034.93 |
6,032.93 |
6,034.73 |
0.0K |
| 13:22 |
6,034.78 |
6,034.78 |
6,033.32 |
6,033.32 |
0.0K |
| 13:23 |
6,033.80 |
6,033.80 |
6,031.80 |
6,033.05 |
0.0K |
| 13:24 |
6,032.94 |
6,036.73 |
6,032.94 |
6,036.62 |
0.0K |
| 13:25 |
6,036.68 |
6,039.42 |
6,036.62 |
6,039.05 |
0.0K |
| 13:26 |
6,038.86 |
6,040.06 |
6,038.37 |
6,039.03 |
0.0K |
| 13:27 |
6,039.18 |
6,040.40 |
6,038.92 |
6,039.41 |
0.0K |
| 13:28 |
6,039.54 |
6,042.35 |
6,039.54 |
6,041.87 |
0.0K |
| 13:29 |
6,042.21 |
6,043.66 |
6,041.69 |
6,043.52 |
0.0K |
| 13:30 |
6,043.79 |
6,044.95 |
6,043.18 |
6,043.68 |
0.0K |
| 13:31 |
6,043.83 |
6,046.17 |
6,043.83 |
6,045.53 |
0.0K |
| 13:32 |
6,045.59 |
6,046.40 |
6,044.81 |
6,044.94 |
0.0K |
| 13:33 |
6,044.95 |
6,044.95 |
6,041.41 |
6,041.87 |
0.0K |
| 13:34 |
6,042.93 |
6,043.15 |
6,041.41 |
6,042.04 |
0.0K |
| 13:35 |
6,042.22 |
6,043.52 |
6,042.22 |
6,043.05 |
0.0K |
| 13:36 |
6,042.59 |
6,042.67 |
6,040.40 |
6,041.30 |
0.0K |
| 13:37 |
6,040.51 |
6,040.56 |
6,038.87 |
6,039.63 |
0.0K |
| 13:38 |
6,039.66 |
6,039.66 |
6,036.43 |
6,036.79 |
0.0K |
| 13:39 |
6,037.08 |
6,037.08 |
6,034.55 |
6,035.02 |
0.0K |
| 13:40 |
6,035.23 |
6,037.20 |
6,035.10 |
6,037.20 |
0.0K |
| 13:41 |
6,037.36 |
6,038.00 |
6,036.65 |
6,037.43 |
0.0K |
| 13:42 |
6,037.26 |
6,037.34 |
6,034.87 |
6,034.94 |
0.0K |
| 13:43 |
6,034.89 |
6,036.54 |
6,034.54 |
6,036.27 |
0.0K |
| 13:44 |
6,035.98 |
6,035.98 |
6,035.24 |
6,035.46 |
0.0K |
| 13:45 |
6,035.76 |
6,035.76 |
6,034.69 |
6,035.51 |
0.0K |
| 13:46 |
6,035.77 |
6,037.31 |
6,035.11 |
6,037.14 |
0.0K |
| 13:47 |
6,036.80 |
6,037.92 |
6,036.80 |
6,037.87 |
0.0K |
| 13:48 |
6,038.12 |
6,041.02 |
6,038.12 |
6,041.02 |
0.0K |
| 13:49 |
6,041.50 |
6,042.03 |
6,041.12 |
6,041.25 |
0.0K |
| 13:50 |
6,041.20 |
6,041.35 |
6,037.31 |
6,037.31 |
0.0K |
| 13:51 |
6,037.34 |
6,040.10 |
6,037.34 |
6,039.94 |
0.0K |
| 13:52 |
6,039.87 |
6,039.88 |
6,038.97 |
6,039.19 |
0.0K |
| 13:53 |
6,039.15 |
6,039.50 |
6,038.47 |
6,039.19 |
0.0K |
| 13:54 |
6,038.99 |
6,039.05 |
6,038.07 |
6,038.23 |
0.0K |
| 13:55 |
6,038.74 |
6,038.74 |
6,037.64 |
6,037.72 |
0.0K |
| 13:56 |
6,037.42 |
6,038.42 |
6,037.09 |
6,038.33 |
0.0K |
| 13:57 |
6,038.25 |
6,038.25 |
6,037.04 |
6,037.42 |
0.0K |
| 13:58 |
6,037.56 |
6,038.68 |
6,037.48 |
6,038.11 |
0.0K |
| 13:59 |
6,037.97 |
6,037.97 |
6,035.37 |
6,035.39 |
0.0K |
| 14:00 |
6,030.85 |
6,033.34 |
6,020.80 |
6,021.76 |
0.0K |
| 14:01 |
6,021.41 |
6,031.85 |
6,021.41 |
6,031.85 |
0.0K |
| 14:02 |
6,031.29 |
6,033.04 |
6,028.47 |
6,028.47 |
0.0K |
| 14:03 |
6,028.44 |
6,030.79 |
6,027.10 |
6,027.93 |
0.0K |
| 14:04 |
6,026.43 |
6,026.43 |
6,022.17 |
6,022.88 |
0.0K |
| 14:05 |
6,022.57 |
6,023.24 |
6,020.51 |
6,021.58 |
0.0K |
| 14:06 |
6,021.64 |
6,026.21 |
6,021.64 |
6,023.75 |
0.0K |
| 14:07 |
6,024.35 |
6,027.43 |
6,024.35 |
6,027.11 |
0.0K |
| 14:08 |
6,028.08 |
6,028.58 |
6,023.87 |
6,023.87 |
0.0K |
| 14:09 |
6,023.84 |
6,024.78 |
6,022.09 |
6,024.65 |
0.0K |
| 14:10 |
6,024.59 |
6,024.59 |
6,021.43 |
6,021.64 |
0.0K |
| 14:11 |
6,021.63 |
6,021.63 |
6,016.86 |
6,017.72 |
0.0K |
| 14:12 |
6,017.54 |
6,020.64 |
6,017.19 |
6,017.66 |
0.0K |
| 14:13 |
6,017.89 |
6,020.32 |
6,017.89 |
6,019.98 |
0.0K |
| 14:14 |
6,020.13 |
6,022.28 |
6,020.13 |
6,020.24 |
0.0K |
| 14:15 |
6,020.34 |
6,021.50 |
6,020.22 |
6,021.01 |
0.0K |
| 14:16 |
6,021.32 |
6,022.49 |
6,018.08 |
6,018.55 |
0.0K |
| 14:17 |
6,018.36 |
6,018.36 |
6,013.16 |
6,013.16 |
0.0K |
| 14:18 |
6,013.43 |
6,015.01 |
6,013.33 |
6,014.01 |
0.0K |
| 14:19 |
6,013.97 |
6,016.74 |
6,013.95 |
6,016.74 |
0.0K |
| 14:20 |
6,017.05 |
6,018.88 |
6,016.55 |
6,016.76 |
0.0K |
| 14:21 |
6,016.26 |
6,019.21 |
6,016.26 |
6,017.70 |
0.0K |
| 14:22 |
6,017.68 |
6,018.33 |
6,016.76 |
6,017.07 |
0.0K |
| 14:23 |
6,016.83 |
6,020.84 |
6,016.83 |
6,019.70 |
0.0K |
| 14:24 |
6,019.68 |
6,020.13 |
6,018.28 |
6,018.62 |
0.0K |
| 14:25 |
6,018.71 |
6,018.71 |
6,016.16 |
6,016.32 |
0.0K |
| 14:26 |
6,016.36 |
6,016.87 |
6,014.66 |
6,015.40 |
0.0K |
| 14:27 |
6,015.59 |
6,017.11 |
6,015.30 |
6,017.11 |
0.0K |
| 14:28 |
6,016.85 |
6,016.94 |
6,014.64 |
6,016.94 |
0.0K |
| 14:29 |
6,017.27 |
6,017.27 |
6,014.44 |
6,014.44 |
0.0K |
| 14:30 |
6,013.15 |
6,015.88 |
6,013.11 |
6,015.88 |
0.0K |
| 14:31 |
6,016.77 |
6,024.30 |
6,016.77 |
6,024.30 |
0.0K |
| 14:32 |
6,024.98 |
6,029.29 |
6,023.40 |
6,029.29 |
0.0K |
| 14:33 |
6,028.89 |
6,030.96 |
6,024.56 |
6,025.60 |
0.0K |
| 14:34 |
6,026.05 |
6,027.19 |
6,024.08 |
6,026.66 |
0.0K |
| 14:35 |
6,026.40 |
6,027.25 |
6,019.69 |
6,019.69 |
0.0K |
| 14:36 |
6,019.31 |
6,019.31 |
6,015.41 |
6,016.86 |
0.0K |
| 14:37 |
6,016.88 |
6,025.18 |
6,016.69 |
6,025.18 |
0.0K |
| 14:38 |
6,031.16 |
6,034.65 |
6,030.96 |
6,030.97 |
0.0K |
| 14:39 |
6,031.24 |
6,035.76 |
6,029.51 |
6,035.52 |
0.0K |
| 14:40 |
6,035.34 |
6,045.49 |
6,034.05 |
6,045.49 |
0.0K |
| 14:41 |
6,045.62 |
6,050.50 |
6,042.71 |
6,050.50 |
0.0K |
| 14:42 |
6,049.40 |
6,049.58 |
6,043.28 |
6,043.28 |
0.0K |
| 14:43 |
6,043.28 |
6,044.27 |
6,039.10 |
6,042.46 |
0.0K |
| 14:44 |
6,043.55 |
6,045.13 |
6,040.44 |
6,044.47 |
0.0K |
| 14:45 |
6,046.79 |
6,046.79 |
6,039.36 |
6,042.81 |
0.0K |
| 14:46 |
6,043.85 |
6,046.83 |
6,042.58 |
6,046.73 |
0.0K |
| 14:47 |
6,047.03 |
6,050.99 |
6,046.03 |
6,050.88 |
0.0K |
| 14:48 |
6,051.52 |
6,051.52 |
6,045.66 |
6,046.05 |
0.0K |
| 14:49 |
6,046.40 |
6,046.40 |
6,041.81 |
6,044.67 |
0.0K |
| 14:50 |
6,045.09 |
6,046.51 |
6,040.98 |
6,042.77 |
0.0K |
| 14:51 |
6,045.92 |
6,050.64 |
6,045.63 |
6,050.64 |
0.0K |
| 14:52 |
6,050.14 |
6,052.33 |
6,050.14 |
6,050.62 |
0.0K |
| 14:53 |
6,050.83 |
6,051.36 |
6,048.28 |
6,048.28 |
0.0K |
| 14:54 |
6,048.56 |
6,050.27 |
6,048.36 |
6,049.67 |
0.0K |
| 14:55 |
6,049.61 |
6,049.61 |
6,042.27 |
6,043.34 |
0.0K |
| 14:56 |
6,043.21 |
6,043.69 |
6,038.79 |
6,038.79 |
0.0K |
| 14:57 |
6,038.95 |
6,049.12 |
6,038.93 |
6,048.38 |
0.0K |
| 14:58 |
6,048.90 |
6,048.95 |
6,045.58 |
6,045.58 |
0.0K |
| 14:59 |
6,045.16 |
6,045.23 |
6,042.95 |
6,042.95 |
0.0K |
| 15:00 |
6,043.38 |
6,046.40 |
6,042.21 |
6,043.30 |
0.0K |
| 15:01 |
6,042.83 |
6,043.50 |
6,039.65 |
6,043.18 |
0.0K |
| 15:02 |
6,043.67 |
6,044.74 |
6,038.79 |
6,039.29 |
0.0K |
| 15:03 |
6,039.26 |
6,040.25 |
6,036.26 |
6,036.26 |
0.0K |
| 15:04 |
6,034.77 |
6,035.03 |
6,032.69 |
6,033.12 |
0.0K |
| 15:05 |
6,033.06 |
6,038.81 |
6,032.25 |
6,038.81 |
0.0K |
| 15:06 |
6,038.20 |
6,038.20 |
6,036.39 |
6,036.51 |
0.0K |
| 15:07 |
6,036.63 |
6,039.37 |
6,034.28 |
6,034.77 |
0.0K |
| 15:08 |
6,034.57 |
6,040.01 |
6,034.57 |
6,036.51 |
0.0K |
| 15:09 |
6,036.54 |
6,039.57 |
6,036.48 |
6,038.57 |
0.0K |
| 15:10 |
6,038.82 |
6,045.25 |
6,038.82 |
6,044.79 |
0.0K |
| 15:11 |
6,043.88 |
6,044.20 |
6,041.33 |
6,042.02 |
0.0K |
| 15:12 |
6,041.48 |
6,042.47 |
6,039.49 |
6,042.47 |
0.0K |
| 15:13 |
6,042.14 |
6,043.70 |
6,035.89 |
6,036.62 |
0.0K |
| 15:14 |
6,036.20 |
6,038.38 |
6,033.15 |
6,037.89 |
0.0K |
| 15:15 |
6,038.22 |
6,039.40 |
6,036.92 |
6,037.75 |
0.0K |
| 15:16 |
6,037.45 |
6,037.75 |
6,034.23 |
6,034.23 |
0.0K |
| 15:17 |
6,034.08 |
6,034.38 |
6,028.04 |
6,028.49 |
0.0K |
| 15:18 |
6,027.96 |
6,031.72 |
6,027.96 |
6,031.13 |
0.0K |
| 15:19 |
6,031.33 |
6,035.76 |
6,031.33 |
6,035.76 |
0.0K |
| 15:20 |
6,035.29 |
6,040.58 |
6,035.29 |
6,038.03 |
0.0K |
| 15:21 |
6,037.83 |
6,044.45 |
6,037.83 |
6,044.45 |
0.0K |
| 15:22 |
6,044.16 |
6,049.27 |
6,044.16 |
6,049.01 |
0.0K |
| 15:23 |
6,049.23 |
6,049.83 |
6,048.25 |
6,049.83 |
0.0K |
| 15:24 |
6,049.68 |
6,051.57 |
6,049.39 |
6,051.14 |
0.0K |
| 15:25 |
6,051.11 |
6,054.65 |
6,050.77 |
6,054.65 |
0.0K |
| 15:26 |
6,054.82 |
6,055.42 |
6,052.74 |
6,055.35 |
0.0K |
| 15:27 |
6,055.23 |
6,057.11 |
6,051.99 |
6,051.99 |
0.0K |
| 15:28 |
6,051.84 |
6,055.93 |
6,050.91 |
6,055.38 |
0.0K |
| 15:29 |
6,055.71 |
6,056.15 |
6,054.08 |
6,054.22 |
0.0K |
| 15:30 |
6,055.91 |
6,055.97 |
6,051.14 |
6,051.96 |
0.0K |
| 15:31 |
6,051.57 |
6,052.78 |
6,051.09 |
6,052.76 |
0.0K |
| 15:32 |
6,052.82 |
6,056.86 |
6,052.76 |
6,055.31 |
0.0K |
| 15:33 |
6,054.78 |
6,055.66 |
6,053.94 |
6,055.66 |
0.0K |
| 15:34 |
6,055.64 |
6,055.64 |
6,051.75 |
6,052.30 |
0.0K |
| 15:35 |
6,051.82 |
6,052.03 |
6,048.34 |
6,048.34 |
0.0K |
| 15:36 |
6,047.95 |
6,048.00 |
6,044.50 |
6,045.26 |
0.0K |
| 15:37 |
6,045.13 |
6,045.33 |
6,041.42 |
6,043.12 |
0.0K |
| 15:38 |
6,043.61 |
6,043.61 |
6,039.54 |
6,041.31 |
0.0K |
| 15:39 |
6,040.72 |
6,040.72 |
6,038.13 |
6,038.53 |
0.0K |
| 15:40 |
6,038.67 |
6,040.14 |
6,037.59 |
6,038.05 |
0.0K |
| 15:41 |
6,038.75 |
6,042.94 |
6,038.75 |
6,042.58 |
0.0K |
| 15:42 |
6,042.39 |
6,043.75 |
6,038.84 |
6,040.02 |
0.0K |
| 15:43 |
6,040.49 |
6,044.15 |
6,039.86 |
6,044.15 |
0.0K |
| 15:44 |
6,043.99 |
6,043.99 |
6,039.85 |
6,041.14 |
0.0K |
| 15:45 |
6,040.62 |
6,041.34 |
6,039.83 |
6,039.83 |
0.0K |
| 15:46 |
6,039.19 |
6,039.62 |
6,035.17 |
6,037.82 |
0.0K |
| 15:47 |
6,038.17 |
6,038.70 |
6,035.67 |
6,036.25 |
0.0K |
| 15:48 |
6,036.86 |
6,038.20 |
6,036.04 |
6,037.81 |
0.0K |
| 15:49 |
6,037.65 |
6,039.35 |
6,035.70 |
6,039.35 |
0.0K |
| 15:50 |
6,040.35 |
6,042.49 |
6,039.99 |
6,040.91 |
0.0K |
| 15:51 |
6,041.09 |
6,042.19 |
6,036.45 |
6,036.45 |
0.0K |
| 15:52 |
6,035.54 |
6,035.54 |
6,029.88 |
6,030.47 |
0.0K |
| 15:53 |
6,030.15 |
6,034.10 |
6,028.53 |
6,034.10 |
0.0K |
| 15:54 |
6,033.91 |
6,039.92 |
6,033.47 |
6,039.57 |
0.0K |
| 15:55 |
6,041.08 |
6,042.43 |
6,038.88 |
6,040.08 |
0.0K |
| 15:56 |
6,039.66 |
6,042.66 |
6,039.66 |
6,042.66 |
0.0K |
| 15:57 |
6,042.52 |
6,042.52 |
6,040.33 |
6,041.05 |
0.0K |
| 15:58 |
6,041.90 |
6,043.91 |
6,041.31 |
6,041.31 |
0.0K |
| 15:59 |
6,041.96 |
6,041.96 |
6,035.87 |
6,038.67 |
0.0K |
| 16:00 |
6,039.32 |
6,039.32 |
6,039.29 |
6,039.29 |
0.0K |
| 16:01 |
6,039.29 |
6,039.33 |
6,039.29 |
6,039.31 |
0.0K |
| 16:02 |
6,039.31 |
6,039.31 |
6,039.30 |
6,039.30 |
0.0K |
| 16:03 |
6,039.30 |
6,039.31 |
6,039.30 |
6,039.31 |
0.0K |
| 16:04 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:05 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:06 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:07 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:08 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:09 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:10 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:11 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:12 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:13 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:14 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:15 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:16 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:17 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:18 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:19 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 16:20 |
6,039.31 |
6,039.31 |
6,039.31 |
6,039.31 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|