| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,096.79 |
6,100.84 |
6,096.79 |
6,098.32 |
0.0K |
| 09:31 |
6,098.42 |
6,099.97 |
6,096.29 |
6,099.90 |
0.0K |
| 09:32 |
6,099.53 |
6,100.83 |
6,096.43 |
6,096.51 |
0.0K |
| 09:33 |
6,096.26 |
6,098.17 |
6,094.34 |
6,095.69 |
0.0K |
| 09:34 |
6,095.49 |
6,095.49 |
6,093.95 |
6,094.69 |
0.0K |
| 09:35 |
6,094.46 |
6,096.14 |
6,093.57 |
6,094.21 |
0.0K |
| 09:36 |
6,093.59 |
6,093.96 |
6,091.55 |
6,092.83 |
0.0K |
| 09:37 |
6,093.05 |
6,096.05 |
6,093.05 |
6,096.05 |
0.0K |
| 09:38 |
6,096.22 |
6,098.59 |
6,096.22 |
6,096.70 |
0.0K |
| 09:39 |
6,097.03 |
6,098.03 |
6,095.88 |
6,097.42 |
0.0K |
| 09:40 |
6,097.46 |
6,099.28 |
6,097.15 |
6,099.11 |
0.0K |
| 09:41 |
6,098.40 |
6,100.54 |
6,098.12 |
6,100.54 |
0.0K |
| 09:42 |
6,100.12 |
6,100.27 |
6,097.81 |
6,097.81 |
0.0K |
| 09:43 |
6,097.73 |
6,097.97 |
6,095.26 |
6,095.60 |
0.0K |
| 09:44 |
6,095.72 |
6,098.24 |
6,095.72 |
6,098.20 |
0.0K |
| 09:45 |
6,098.71 |
6,099.12 |
6,096.08 |
6,096.08 |
0.0K |
| 09:46 |
6,095.83 |
6,098.59 |
6,095.83 |
6,096.70 |
0.0K |
| 09:47 |
6,097.35 |
6,099.33 |
6,095.66 |
6,099.19 |
0.0K |
| 09:48 |
6,099.54 |
6,100.03 |
6,099.07 |
6,099.29 |
0.0K |
| 09:49 |
6,099.51 |
6,100.60 |
6,096.72 |
6,096.74 |
0.0K |
| 09:50 |
6,096.83 |
6,096.83 |
6,094.41 |
6,094.73 |
0.0K |
| 09:51 |
6,095.93 |
6,097.25 |
6,094.24 |
6,097.05 |
0.0K |
| 09:52 |
6,097.07 |
6,099.24 |
6,097.07 |
6,098.29 |
0.0K |
| 09:53 |
6,098.66 |
6,100.11 |
6,097.80 |
6,099.56 |
0.0K |
| 09:54 |
6,099.33 |
6,101.52 |
6,099.33 |
6,100.60 |
0.0K |
| 09:55 |
6,100.63 |
6,101.80 |
6,100.15 |
6,100.15 |
0.0K |
| 09:56 |
6,100.57 |
6,100.71 |
6,099.21 |
6,099.64 |
0.0K |
| 09:57 |
6,100.10 |
6,100.58 |
6,097.86 |
6,098.51 |
0.0K |
| 09:58 |
6,098.02 |
6,099.93 |
6,097.19 |
6,099.06 |
0.0K |
| 09:59 |
6,099.17 |
6,101.69 |
6,099.17 |
6,101.69 |
0.0K |
| 10:00 |
6,102.27 |
6,103.42 |
6,102.27 |
6,102.91 |
0.0K |
| 10:01 |
6,102.82 |
6,104.20 |
6,101.75 |
6,104.20 |
0.0K |
| 10:02 |
6,104.09 |
6,106.97 |
6,104.09 |
6,106.45 |
0.0K |
| 10:03 |
6,106.33 |
6,108.17 |
6,106.33 |
6,108.00 |
0.0K |
| 10:04 |
6,108.23 |
6,108.59 |
6,106.57 |
6,107.85 |
0.0K |
| 10:05 |
6,108.37 |
6,109.14 |
6,106.84 |
6,107.07 |
0.0K |
| 10:06 |
6,107.05 |
6,107.64 |
6,106.74 |
6,106.90 |
0.0K |
| 10:07 |
6,106.64 |
6,108.52 |
6,106.64 |
6,106.95 |
0.0K |
| 10:08 |
6,106.91 |
6,106.91 |
6,103.76 |
6,104.05 |
0.0K |
| 10:09 |
6,104.32 |
6,107.30 |
6,103.96 |
6,107.30 |
0.0K |
| 10:10 |
6,107.39 |
6,110.42 |
6,107.39 |
6,110.42 |
0.0K |
| 10:11 |
6,110.15 |
6,111.25 |
6,109.01 |
6,110.56 |
0.0K |
| 10:12 |
6,110.87 |
6,111.07 |
6,108.36 |
6,108.36 |
0.0K |
| 10:13 |
6,108.17 |
6,108.54 |
6,106.58 |
6,106.92 |
0.0K |
| 10:14 |
6,107.43 |
6,109.10 |
6,106.14 |
6,108.79 |
0.0K |
| 10:15 |
6,109.00 |
6,109.05 |
6,107.85 |
6,108.91 |
0.0K |
| 10:16 |
6,108.73 |
6,109.85 |
6,108.56 |
6,109.07 |
0.0K |
| 10:17 |
6,108.77 |
6,109.54 |
6,108.69 |
6,109.48 |
0.0K |
| 10:18 |
6,109.70 |
6,110.45 |
6,109.33 |
6,109.70 |
0.0K |
| 10:19 |
6,109.39 |
6,109.39 |
6,108.20 |
6,108.71 |
0.0K |
| 10:20 |
6,108.41 |
6,109.18 |
6,107.71 |
6,107.71 |
0.0K |
| 10:21 |
6,107.06 |
6,107.51 |
6,104.30 |
6,107.51 |
0.0K |
| 10:22 |
6,107.20 |
6,108.27 |
6,107.11 |
6,107.36 |
0.0K |
| 10:23 |
6,108.16 |
6,109.82 |
6,107.77 |
6,109.26 |
0.0K |
| 10:24 |
6,109.59 |
6,110.67 |
6,108.60 |
6,110.08 |
0.0K |
| 10:25 |
6,109.95 |
6,110.04 |
6,108.75 |
6,109.96 |
0.0K |
| 10:26 |
6,109.66 |
6,111.07 |
6,109.08 |
6,109.12 |
0.0K |
| 10:27 |
6,109.31 |
6,110.66 |
6,109.06 |
6,109.52 |
0.0K |
| 10:28 |
6,109.58 |
6,110.19 |
6,109.32 |
6,109.63 |
0.0K |
| 10:29 |
6,109.64 |
6,111.05 |
6,109.33 |
6,111.05 |
0.0K |
| 10:30 |
6,110.95 |
6,112.66 |
6,110.52 |
6,112.62 |
0.0K |
| 10:31 |
6,112.82 |
6,114.66 |
6,112.82 |
6,113.01 |
0.0K |
| 10:32 |
6,112.91 |
6,114.18 |
6,112.91 |
6,114.17 |
0.0K |
| 10:33 |
6,114.36 |
6,115.10 |
6,113.57 |
6,114.60 |
0.0K |
| 10:34 |
6,114.87 |
6,116.57 |
6,114.47 |
6,116.48 |
0.0K |
| 10:35 |
6,116.39 |
6,116.44 |
6,115.77 |
6,116.13 |
0.0K |
| 10:36 |
6,115.85 |
6,116.06 |
6,113.58 |
6,114.54 |
0.0K |
| 10:37 |
6,114.98 |
6,114.98 |
6,113.04 |
6,113.23 |
0.0K |
| 10:38 |
6,113.58 |
6,114.62 |
6,113.50 |
6,114.53 |
0.0K |
| 10:39 |
6,114.74 |
6,116.08 |
6,114.06 |
6,115.49 |
0.0K |
| 10:40 |
6,115.69 |
6,115.90 |
6,113.25 |
6,113.25 |
0.0K |
| 10:41 |
6,113.23 |
6,113.44 |
6,112.43 |
6,112.68 |
0.0K |
| 10:42 |
6,112.03 |
6,112.26 |
6,110.82 |
6,112.26 |
0.0K |
| 10:43 |
6,112.03 |
6,112.24 |
6,111.32 |
6,112.24 |
0.0K |
| 10:44 |
6,112.33 |
6,113.16 |
6,111.37 |
6,111.62 |
0.0K |
| 10:45 |
6,111.03 |
6,111.30 |
6,109.23 |
6,111.24 |
0.0K |
| 10:46 |
6,111.32 |
6,112.58 |
6,111.32 |
6,111.82 |
0.0K |
| 10:47 |
6,112.11 |
6,113.12 |
6,111.76 |
6,112.55 |
0.0K |
| 10:48 |
6,112.43 |
6,113.67 |
6,112.26 |
6,113.67 |
0.0K |
| 10:49 |
6,113.74 |
6,115.71 |
6,113.70 |
6,115.35 |
0.0K |
| 10:50 |
6,115.39 |
6,116.07 |
6,114.16 |
6,114.16 |
0.0K |
| 10:51 |
6,113.39 |
6,115.79 |
6,113.37 |
6,115.79 |
0.0K |
| 10:52 |
6,115.89 |
6,116.30 |
6,115.58 |
6,115.67 |
0.0K |
| 10:53 |
6,115.46 |
6,116.31 |
6,115.34 |
6,115.62 |
0.0K |
| 10:54 |
6,115.54 |
6,115.61 |
6,113.56 |
6,113.80 |
0.0K |
| 10:55 |
6,113.69 |
6,115.92 |
6,113.69 |
6,114.51 |
0.0K |
| 10:56 |
6,114.65 |
6,117.04 |
6,114.46 |
6,116.83 |
0.0K |
| 10:57 |
6,116.50 |
6,117.15 |
6,116.18 |
6,116.79 |
0.0K |
| 10:58 |
6,116.71 |
6,117.21 |
6,116.53 |
6,116.53 |
0.0K |
| 10:59 |
6,116.57 |
6,116.57 |
6,114.73 |
6,115.29 |
0.0K |
| 11:00 |
6,115.53 |
6,117.32 |
6,115.53 |
6,117.32 |
0.0K |
| 11:01 |
6,117.19 |
6,118.63 |
6,117.19 |
6,118.28 |
0.0K |
| 11:02 |
6,118.38 |
6,118.85 |
6,118.28 |
6,118.71 |
0.0K |
| 11:03 |
6,118.96 |
6,119.04 |
6,117.91 |
6,118.12 |
0.0K |
| 11:04 |
6,118.19 |
6,118.19 |
6,116.09 |
6,116.81 |
0.0K |
| 11:05 |
6,117.13 |
6,117.94 |
6,116.62 |
6,117.79 |
0.0K |
| 11:06 |
6,117.56 |
6,118.94 |
6,116.84 |
6,118.73 |
0.0K |
| 11:07 |
6,118.86 |
6,118.86 |
6,117.08 |
6,117.08 |
0.0K |
| 11:08 |
6,116.70 |
6,117.08 |
6,116.24 |
6,117.08 |
0.0K |
| 11:09 |
6,116.94 |
6,118.89 |
6,116.26 |
6,118.89 |
0.0K |
| 11:10 |
6,119.12 |
6,119.95 |
6,119.12 |
6,119.80 |
0.0K |
| 11:11 |
6,119.56 |
6,120.38 |
6,118.69 |
6,118.80 |
0.0K |
| 11:12 |
6,119.29 |
6,120.68 |
6,119.29 |
6,120.36 |
0.0K |
| 11:13 |
6,120.46 |
6,120.82 |
6,119.47 |
6,119.63 |
0.0K |
| 11:14 |
6,119.77 |
6,120.07 |
6,119.26 |
6,119.29 |
0.0K |
| 11:15 |
6,119.46 |
6,119.47 |
6,118.32 |
6,118.32 |
0.0K |
| 11:16 |
6,118.75 |
6,119.04 |
6,118.39 |
6,118.41 |
0.0K |
| 11:17 |
6,118.60 |
6,118.83 |
6,115.91 |
6,116.14 |
0.0K |
| 11:18 |
6,116.28 |
6,116.99 |
6,116.00 |
6,116.38 |
0.0K |
| 11:19 |
6,116.13 |
6,117.21 |
6,116.13 |
6,117.10 |
0.0K |
| 11:20 |
6,116.95 |
6,116.95 |
6,115.81 |
6,115.83 |
0.0K |
| 11:21 |
6,115.38 |
6,115.85 |
6,114.12 |
6,115.65 |
0.0K |
| 11:22 |
6,115.80 |
6,115.83 |
6,114.59 |
6,115.21 |
0.0K |
| 11:23 |
6,114.91 |
6,115.61 |
6,113.99 |
6,115.59 |
0.0K |
| 11:24 |
6,115.87 |
6,115.87 |
6,115.08 |
6,115.44 |
0.0K |
| 11:25 |
6,115.44 |
6,115.44 |
6,112.71 |
6,112.71 |
0.0K |
| 11:26 |
6,112.67 |
6,112.90 |
6,111.64 |
6,112.25 |
0.0K |
| 11:27 |
6,112.79 |
6,113.46 |
6,112.26 |
6,113.26 |
0.0K |
| 11:28 |
6,113.45 |
6,113.45 |
6,111.50 |
6,112.57 |
0.0K |
| 11:29 |
6,112.50 |
6,112.52 |
6,111.40 |
6,111.40 |
0.0K |
| 11:30 |
6,111.25 |
6,112.36 |
6,110.19 |
6,112.35 |
0.0K |
| 11:31 |
6,112.41 |
6,113.35 |
6,112.12 |
6,113.33 |
0.0K |
| 11:32 |
6,113.25 |
6,114.11 |
6,113.01 |
6,113.46 |
0.0K |
| 11:33 |
6,113.75 |
6,114.24 |
6,113.32 |
6,113.41 |
0.0K |
| 11:34 |
6,113.64 |
6,113.64 |
6,111.85 |
6,111.85 |
0.0K |
| 11:35 |
6,111.70 |
6,111.70 |
6,109.90 |
6,110.91 |
0.0K |
| 11:36 |
6,110.99 |
6,112.63 |
6,110.99 |
6,112.63 |
0.0K |
| 11:37 |
6,112.62 |
6,113.18 |
6,112.41 |
6,113.18 |
0.0K |
| 11:38 |
6,113.14 |
6,113.31 |
6,110.26 |
6,110.46 |
0.0K |
| 11:39 |
6,110.90 |
6,111.17 |
6,109.34 |
6,109.69 |
0.0K |
| 11:40 |
6,109.88 |
6,111.22 |
6,109.54 |
6,110.80 |
0.0K |
| 11:41 |
6,110.79 |
6,111.36 |
6,110.31 |
6,110.31 |
0.0K |
| 11:42 |
6,110.42 |
6,110.61 |
6,108.34 |
6,108.95 |
0.0K |
| 11:43 |
6,108.90 |
6,109.80 |
6,107.07 |
6,109.80 |
0.0K |
| 11:44 |
6,109.89 |
6,109.95 |
6,108.26 |
6,109.72 |
0.0K |
| 11:45 |
6,109.52 |
6,109.61 |
6,108.95 |
6,109.57 |
0.0K |
| 11:46 |
6,109.51 |
6,109.51 |
6,108.18 |
6,109.30 |
0.0K |
| 11:47 |
6,108.76 |
6,109.18 |
6,108.48 |
6,109.18 |
0.0K |
| 11:48 |
6,109.25 |
6,109.96 |
6,109.15 |
6,109.72 |
0.0K |
| 11:49 |
6,109.85 |
6,110.19 |
6,109.52 |
6,109.97 |
0.0K |
| 11:50 |
6,109.92 |
6,109.92 |
6,107.55 |
6,107.55 |
0.0K |
| 11:51 |
6,107.61 |
6,108.52 |
6,107.61 |
6,107.88 |
0.0K |
| 11:52 |
6,107.74 |
6,108.47 |
6,106.51 |
6,108.11 |
0.0K |
| 11:53 |
6,108.26 |
6,110.08 |
6,108.26 |
6,110.01 |
0.0K |
| 11:54 |
6,110.02 |
6,110.42 |
6,109.30 |
6,110.15 |
0.0K |
| 11:55 |
6,110.22 |
6,110.27 |
6,108.71 |
6,109.34 |
0.0K |
| 11:56 |
6,109.45 |
6,109.61 |
6,108.86 |
6,109.48 |
0.0K |
| 11:57 |
6,109.04 |
6,110.26 |
6,108.38 |
6,109.97 |
0.0K |
| 11:58 |
6,109.92 |
6,110.20 |
6,109.41 |
6,109.58 |
0.0K |
| 11:59 |
6,109.68 |
6,110.16 |
6,109.40 |
6,109.50 |
0.0K |
| 12:00 |
6,109.92 |
6,110.49 |
6,109.27 |
6,110.15 |
0.0K |
| 12:01 |
6,109.92 |
6,110.58 |
6,109.12 |
6,110.58 |
0.0K |
| 12:02 |
6,110.97 |
6,111.09 |
6,109.12 |
6,110.08 |
0.0K |
| 12:03 |
6,109.94 |
6,110.27 |
6,109.17 |
6,110.22 |
0.0K |
| 12:04 |
6,110.24 |
6,110.24 |
6,107.83 |
6,107.83 |
0.0K |
| 12:05 |
6,107.71 |
6,107.71 |
6,103.97 |
6,105.39 |
0.0K |
| 12:06 |
6,105.61 |
6,105.61 |
6,104.30 |
6,105.36 |
0.0K |
| 12:07 |
6,105.40 |
6,106.90 |
6,105.39 |
6,106.58 |
0.0K |
| 12:08 |
6,106.45 |
6,107.11 |
6,101.84 |
6,106.38 |
0.0K |
| 12:09 |
6,106.79 |
6,107.87 |
6,105.52 |
6,107.87 |
0.0K |
| 12:10 |
6,108.17 |
6,108.98 |
6,105.26 |
6,105.26 |
0.0K |
| 12:11 |
6,104.45 |
6,106.95 |
6,103.77 |
6,106.65 |
0.0K |
| 12:12 |
6,106.80 |
6,107.86 |
6,106.26 |
6,107.68 |
0.0K |
| 12:13 |
6,107.95 |
6,109.17 |
6,107.89 |
6,108.46 |
0.0K |
| 12:14 |
6,108.43 |
6,109.69 |
6,107.74 |
6,109.51 |
0.0K |
| 12:15 |
6,109.57 |
6,109.57 |
6,108.52 |
6,108.76 |
0.0K |
| 12:16 |
6,108.61 |
6,108.61 |
6,105.63 |
6,105.76 |
0.0K |
| 12:17 |
6,105.68 |
6,107.89 |
6,105.63 |
6,107.89 |
0.0K |
| 12:18 |
6,108.09 |
6,109.57 |
6,108.09 |
6,109.33 |
0.0K |
| 12:19 |
6,109.15 |
6,110.08 |
6,108.03 |
6,108.03 |
0.0K |
| 12:20 |
6,107.58 |
6,109.18 |
6,107.56 |
6,109.15 |
0.0K |
| 12:21 |
6,109.33 |
6,112.24 |
6,109.33 |
6,112.24 |
0.0K |
| 12:22 |
6,112.05 |
6,113.27 |
6,111.98 |
6,112.32 |
0.0K |
| 12:23 |
6,112.22 |
6,114.13 |
6,112.22 |
6,114.04 |
0.0K |
| 12:24 |
6,114.36 |
6,114.36 |
6,113.42 |
6,114.31 |
0.0K |
| 12:25 |
6,113.74 |
6,114.98 |
6,113.74 |
6,114.69 |
0.0K |
| 12:26 |
6,114.60 |
6,114.82 |
6,113.42 |
6,114.82 |
0.0K |
| 12:27 |
6,114.92 |
6,115.50 |
6,114.32 |
6,115.50 |
0.0K |
| 12:28 |
6,115.44 |
6,115.80 |
6,115.28 |
6,115.79 |
0.0K |
| 12:29 |
6,115.71 |
6,116.19 |
6,115.42 |
6,116.10 |
0.0K |
| 12:30 |
6,116.26 |
6,116.55 |
6,115.94 |
6,116.36 |
0.0K |
| 12:31 |
6,116.47 |
6,116.86 |
6,116.28 |
6,116.76 |
0.0K |
| 12:32 |
6,116.98 |
6,117.97 |
6,116.69 |
6,116.69 |
0.0K |
| 12:33 |
6,116.38 |
6,116.41 |
6,114.33 |
6,115.17 |
0.0K |
| 12:34 |
6,115.39 |
6,115.39 |
6,113.77 |
6,114.44 |
0.0K |
| 12:35 |
6,114.41 |
6,114.90 |
6,114.21 |
6,114.36 |
0.0K |
| 12:36 |
6,114.46 |
6,115.27 |
6,114.39 |
6,115.27 |
0.0K |
| 12:37 |
6,115.47 |
6,115.87 |
6,114.91 |
6,115.31 |
0.0K |
| 12:38 |
6,115.20 |
6,115.38 |
6,114.86 |
6,115.16 |
0.0K |
| 12:39 |
6,115.15 |
6,115.26 |
6,114.27 |
6,114.43 |
0.0K |
| 12:40 |
6,114.35 |
6,114.38 |
6,113.00 |
6,114.18 |
0.0K |
| 12:41 |
6,114.11 |
6,114.91 |
6,113.90 |
6,114.51 |
0.0K |
| 12:42 |
6,114.67 |
6,114.76 |
6,113.26 |
6,113.77 |
0.0K |
| 12:43 |
6,113.56 |
6,114.53 |
6,113.50 |
6,114.38 |
0.0K |
| 12:44 |
6,114.26 |
6,114.48 |
6,113.42 |
6,113.81 |
0.0K |
| 12:45 |
6,113.62 |
6,114.14 |
6,112.91 |
6,112.91 |
0.0K |
| 12:46 |
6,112.96 |
6,113.41 |
6,112.85 |
6,113.26 |
0.0K |
| 12:47 |
6,113.15 |
6,113.31 |
6,111.85 |
6,112.70 |
0.0K |
| 12:48 |
6,112.69 |
6,113.39 |
6,112.34 |
6,113.28 |
0.0K |
| 12:49 |
6,113.23 |
6,114.06 |
6,113.22 |
6,113.54 |
0.0K |
| 12:50 |
6,113.42 |
6,114.51 |
6,112.90 |
6,114.51 |
0.0K |
| 12:51 |
6,114.58 |
6,115.22 |
6,113.77 |
6,114.47 |
0.0K |
| 12:52 |
6,114.40 |
6,115.94 |
6,114.40 |
6,115.39 |
0.0K |
| 12:53 |
6,115.30 |
6,115.75 |
6,114.90 |
6,115.51 |
0.0K |
| 12:54 |
6,115.54 |
6,115.54 |
6,114.39 |
6,114.79 |
0.0K |
| 12:55 |
6,114.74 |
6,114.74 |
6,112.47 |
6,112.84 |
0.0K |
| 12:56 |
6,112.72 |
6,112.76 |
6,112.13 |
6,112.50 |
0.0K |
| 12:57 |
6,112.54 |
6,112.61 |
6,111.06 |
6,111.06 |
0.0K |
| 12:58 |
6,111.20 |
6,111.87 |
6,110.26 |
6,110.82 |
0.0K |
| 12:59 |
6,111.19 |
6,112.12 |
6,110.91 |
6,111.61 |
0.0K |
| 13:00 |
6,111.64 |
6,111.70 |
6,110.06 |
6,110.65 |
0.0K |
| 13:01 |
6,110.71 |
6,111.68 |
6,110.54 |
6,111.03 |
0.0K |
| 13:02 |
6,111.12 |
6,111.29 |
6,110.55 |
6,111.08 |
0.0K |
| 13:03 |
6,111.21 |
6,113.20 |
6,111.21 |
6,113.20 |
0.0K |
| 13:04 |
6,113.18 |
6,113.47 |
6,112.77 |
6,113.00 |
0.0K |
| 13:05 |
6,113.06 |
6,113.76 |
6,112.91 |
6,113.57 |
0.0K |
| 13:06 |
6,113.41 |
6,113.69 |
6,113.27 |
6,113.64 |
0.0K |
| 13:07 |
6,113.62 |
6,113.67 |
6,113.21 |
6,113.59 |
0.0K |
| 13:08 |
6,113.77 |
6,114.02 |
6,111.96 |
6,111.97 |
0.0K |
| 13:09 |
6,111.96 |
6,112.40 |
6,111.79 |
6,111.92 |
0.0K |
| 13:10 |
6,111.81 |
6,112.91 |
6,111.81 |
6,112.51 |
0.0K |
| 13:11 |
6,112.64 |
6,112.99 |
6,112.32 |
6,112.97 |
0.0K |
| 13:12 |
6,112.96 |
6,113.13 |
6,111.77 |
6,111.93 |
0.0K |
| 13:13 |
6,111.88 |
6,111.92 |
6,111.35 |
6,111.88 |
0.0K |
| 13:14 |
6,112.06 |
6,112.06 |
6,110.93 |
6,110.93 |
0.0K |
| 13:15 |
6,110.93 |
6,112.13 |
6,110.90 |
6,112.02 |
0.0K |
| 13:16 |
6,112.03 |
6,112.03 |
6,111.47 |
6,111.66 |
0.0K |
| 13:17 |
6,111.78 |
6,112.06 |
6,111.35 |
6,111.58 |
0.0K |
| 13:18 |
6,111.52 |
6,112.16 |
6,109.60 |
6,109.60 |
0.0K |
| 13:19 |
6,109.40 |
6,109.85 |
6,099.72 |
6,099.72 |
0.0K |
| 13:20 |
6,098.22 |
6,102.15 |
6,095.03 |
6,100.82 |
0.0K |
| 13:21 |
6,099.56 |
6,099.56 |
6,096.19 |
6,098.70 |
0.0K |
| 13:22 |
6,098.62 |
6,102.75 |
6,098.62 |
6,098.88 |
0.0K |
| 13:23 |
6,098.26 |
6,100.44 |
6,097.08 |
6,098.07 |
0.0K |
| 13:24 |
6,098.17 |
6,098.17 |
6,094.09 |
6,096.60 |
0.0K |
| 13:25 |
6,096.73 |
6,096.73 |
6,092.60 |
6,094.29 |
0.0K |
| 13:26 |
6,094.36 |
6,094.36 |
6,087.92 |
6,087.97 |
0.0K |
| 13:27 |
6,089.36 |
6,093.33 |
6,089.36 |
6,093.33 |
0.0K |
| 13:28 |
6,093.24 |
6,093.24 |
6,089.30 |
6,089.95 |
0.0K |
| 13:29 |
6,089.62 |
6,089.62 |
6,087.73 |
6,088.21 |
0.0K |
| 13:30 |
6,087.72 |
6,087.72 |
6,083.71 |
6,083.71 |
0.0K |
| 13:31 |
6,084.98 |
6,087.73 |
6,084.98 |
6,087.11 |
0.0K |
| 13:32 |
6,087.08 |
6,089.89 |
6,086.00 |
6,086.96 |
0.0K |
| 13:33 |
6,087.16 |
6,087.16 |
6,080.91 |
6,080.91 |
0.0K |
| 13:34 |
6,080.57 |
6,080.57 |
6,073.53 |
6,073.53 |
0.0K |
| 13:35 |
6,072.98 |
6,078.85 |
6,072.37 |
6,078.85 |
0.0K |
| 13:36 |
6,079.01 |
6,079.01 |
6,074.63 |
6,075.65 |
0.0K |
| 13:37 |
6,074.72 |
6,074.72 |
6,069.34 |
6,071.24 |
0.0K |
| 13:38 |
6,071.78 |
6,074.05 |
6,071.78 |
6,074.05 |
0.0K |
| 13:39 |
6,073.77 |
6,078.44 |
6,073.77 |
6,078.11 |
0.0K |
| 13:40 |
6,078.23 |
6,081.77 |
6,078.23 |
6,081.77 |
0.0K |
| 13:41 |
6,081.36 |
6,085.49 |
6,081.36 |
6,081.97 |
0.0K |
| 13:42 |
6,081.54 |
6,082.85 |
6,081.30 |
6,081.67 |
0.0K |
| 13:43 |
6,081.84 |
6,083.22 |
6,076.85 |
6,076.85 |
0.0K |
| 13:44 |
6,077.50 |
6,079.24 |
6,074.81 |
6,079.24 |
0.0K |
| 13:45 |
6,079.36 |
6,080.46 |
6,078.48 |
6,080.46 |
0.0K |
| 13:46 |
6,080.95 |
6,080.95 |
6,077.78 |
6,078.04 |
0.0K |
| 13:47 |
6,078.22 |
6,082.85 |
6,078.21 |
6,082.85 |
0.0K |
| 13:48 |
6,084.01 |
6,084.01 |
6,080.51 |
6,080.90 |
0.0K |
| 13:49 |
6,081.43 |
6,081.43 |
6,079.06 |
6,081.38 |
0.0K |
| 13:50 |
6,081.48 |
6,082.64 |
6,080.78 |
6,081.12 |
0.0K |
| 13:51 |
6,080.92 |
6,082.61 |
6,078.78 |
6,080.01 |
0.0K |
| 13:52 |
6,080.12 |
6,080.68 |
6,075.58 |
6,075.58 |
0.0K |
| 13:53 |
6,075.42 |
6,075.42 |
6,070.70 |
6,073.85 |
0.0K |
| 13:54 |
6,073.95 |
6,075.72 |
6,072.86 |
6,075.69 |
0.0K |
| 13:55 |
6,075.71 |
6,077.83 |
6,075.28 |
6,077.72 |
0.0K |
| 13:56 |
6,077.77 |
6,078.87 |
6,077.58 |
6,078.30 |
0.0K |
| 13:57 |
6,077.91 |
6,077.95 |
6,075.87 |
6,076.02 |
0.0K |
| 13:58 |
6,076.33 |
6,076.33 |
6,073.79 |
6,073.88 |
0.0K |
| 13:59 |
6,073.76 |
6,074.44 |
6,072.63 |
6,074.02 |
0.0K |
| 14:00 |
6,073.89 |
6,073.90 |
6,070.82 |
6,072.60 |
0.0K |
| 14:01 |
6,072.47 |
6,077.17 |
6,072.47 |
6,076.99 |
0.0K |
| 14:02 |
6,077.59 |
6,078.63 |
6,072.72 |
6,072.72 |
0.0K |
| 14:03 |
6,072.58 |
6,073.34 |
6,069.01 |
6,071.77 |
0.0K |
| 14:04 |
6,071.31 |
6,072.71 |
6,067.99 |
6,070.64 |
0.0K |
| 14:05 |
6,071.05 |
6,071.05 |
6,067.30 |
6,067.30 |
0.0K |
| 14:06 |
6,066.63 |
6,066.70 |
6,060.41 |
6,060.41 |
0.0K |
| 14:07 |
6,059.89 |
6,059.89 |
6,057.20 |
6,057.31 |
0.0K |
| 14:08 |
6,057.24 |
6,058.04 |
6,054.71 |
6,057.48 |
0.0K |
| 14:09 |
6,058.48 |
6,059.90 |
6,058.13 |
6,058.63 |
0.0K |
| 14:10 |
6,060.19 |
6,062.93 |
6,058.77 |
6,062.22 |
0.0K |
| 14:11 |
6,063.23 |
6,064.35 |
6,061.86 |
6,062.34 |
0.0K |
| 14:12 |
6,062.88 |
6,065.51 |
6,062.74 |
6,065.51 |
0.0K |
| 14:13 |
6,066.06 |
6,067.59 |
6,065.71 |
6,067.59 |
0.0K |
| 14:14 |
6,068.47 |
6,071.38 |
6,068.15 |
6,069.27 |
0.0K |
| 14:15 |
6,068.71 |
6,072.33 |
6,068.71 |
6,069.08 |
0.0K |
| 14:16 |
6,069.36 |
6,069.46 |
6,067.66 |
6,067.66 |
0.0K |
| 14:17 |
6,067.46 |
6,068.11 |
6,065.67 |
6,066.41 |
0.0K |
| 14:18 |
6,066.35 |
6,066.43 |
6,060.71 |
6,060.71 |
0.0K |
| 14:19 |
6,060.52 |
6,062.29 |
6,060.52 |
6,062.10 |
0.0K |
| 14:20 |
6,062.03 |
6,062.76 |
6,061.06 |
6,061.67 |
0.0K |
| 14:21 |
6,061.93 |
6,061.93 |
6,057.89 |
6,059.99 |
0.0K |
| 14:22 |
6,059.58 |
6,061.30 |
6,058.30 |
6,061.13 |
0.0K |
| 14:23 |
6,061.47 |
6,062.21 |
6,061.21 |
6,061.56 |
0.0K |
| 14:24 |
6,062.34 |
6,064.65 |
6,060.67 |
6,064.63 |
0.0K |
| 14:25 |
6,064.64 |
6,066.32 |
6,064.64 |
6,065.40 |
0.0K |
| 14:26 |
6,065.18 |
6,065.30 |
6,063.07 |
6,064.37 |
0.0K |
| 14:27 |
6,064.07 |
6,064.07 |
6,061.50 |
6,063.19 |
0.0K |
| 14:28 |
6,063.99 |
6,065.14 |
6,062.95 |
6,063.62 |
0.0K |
| 14:29 |
6,063.98 |
6,065.75 |
6,063.98 |
6,065.38 |
0.0K |
| 14:30 |
6,065.32 |
6,067.72 |
6,065.32 |
6,067.22 |
0.0K |
| 14:31 |
6,067.87 |
6,070.39 |
6,067.62 |
6,068.00 |
0.0K |
| 14:32 |
6,067.99 |
6,067.99 |
6,065.84 |
6,066.78 |
0.0K |
| 14:33 |
6,066.75 |
6,068.57 |
6,066.30 |
6,068.46 |
0.0K |
| 14:34 |
6,068.58 |
6,070.67 |
6,068.42 |
6,070.67 |
0.0K |
| 14:35 |
6,070.47 |
6,070.49 |
6,067.43 |
6,067.43 |
0.0K |
| 14:36 |
6,067.29 |
6,067.29 |
6,061.16 |
6,061.16 |
0.0K |
| 14:37 |
6,061.16 |
6,061.26 |
6,058.18 |
6,058.18 |
0.0K |
| 14:38 |
6,057.25 |
6,058.78 |
6,057.25 |
6,058.57 |
0.0K |
| 14:39 |
6,058.23 |
6,059.25 |
6,057.09 |
6,057.25 |
0.0K |
| 14:40 |
6,056.96 |
6,058.54 |
6,055.20 |
6,056.68 |
0.0K |
| 14:41 |
6,057.61 |
6,059.38 |
6,057.11 |
6,059.36 |
0.0K |
| 14:42 |
6,059.13 |
6,059.55 |
6,056.47 |
6,056.47 |
0.0K |
| 14:43 |
6,055.25 |
6,055.25 |
6,052.64 |
6,053.35 |
0.0K |
| 14:44 |
6,053.11 |
6,053.62 |
6,047.57 |
6,048.17 |
0.0K |
| 14:45 |
6,048.80 |
6,048.80 |
6,045.67 |
6,046.14 |
0.0K |
| 14:46 |
6,045.08 |
6,045.08 |
6,040.58 |
6,041.18 |
0.0K |
| 14:47 |
6,041.05 |
6,044.02 |
6,041.05 |
6,042.47 |
0.0K |
| 14:48 |
6,042.15 |
6,047.37 |
6,040.55 |
6,045.90 |
0.0K |
| 14:49 |
6,045.97 |
6,050.05 |
6,045.97 |
6,049.71 |
0.0K |
| 14:50 |
6,050.05 |
6,053.27 |
6,049.33 |
6,050.70 |
0.0K |
| 14:51 |
6,050.34 |
6,054.10 |
6,050.34 |
6,054.00 |
0.0K |
| 14:52 |
6,054.71 |
6,056.54 |
6,051.91 |
6,051.99 |
0.0K |
| 14:53 |
6,052.57 |
6,052.57 |
6,047.21 |
6,048.95 |
0.0K |
| 14:54 |
6,049.18 |
6,054.49 |
6,048.96 |
6,054.49 |
0.0K |
| 14:55 |
6,055.20 |
6,060.09 |
6,054.67 |
6,059.50 |
0.0K |
| 14:56 |
6,059.48 |
6,059.64 |
6,056.75 |
6,056.75 |
0.0K |
| 14:57 |
6,057.40 |
6,057.40 |
6,054.43 |
6,055.92 |
0.0K |
| 14:58 |
6,055.50 |
6,059.25 |
6,054.74 |
6,059.25 |
0.0K |
| 14:59 |
6,058.69 |
6,059.36 |
6,056.13 |
6,056.85 |
0.0K |
| 15:00 |
6,056.75 |
6,056.75 |
6,050.01 |
6,050.13 |
0.0K |
| 15:01 |
6,049.74 |
6,049.74 |
6,046.94 |
6,047.01 |
0.0K |
| 15:02 |
6,046.30 |
6,046.53 |
6,041.93 |
6,042.22 |
0.0K |
| 15:03 |
6,042.55 |
6,045.18 |
6,041.69 |
6,044.92 |
0.0K |
| 15:04 |
6,045.40 |
6,045.40 |
6,036.99 |
6,037.46 |
0.0K |
| 15:05 |
6,037.21 |
6,041.78 |
6,037.21 |
6,037.84 |
0.0K |
| 15:06 |
6,037.75 |
6,039.55 |
6,035.70 |
6,039.16 |
0.0K |
| 15:07 |
6,039.03 |
6,039.73 |
6,037.76 |
6,038.14 |
0.0K |
| 15:08 |
6,038.15 |
6,039.96 |
6,035.83 |
6,036.68 |
0.0K |
| 15:09 |
6,036.83 |
6,036.83 |
6,035.58 |
6,035.68 |
0.0K |
| 15:10 |
6,036.49 |
6,037.91 |
6,035.53 |
6,037.22 |
0.0K |
| 15:11 |
6,037.57 |
6,039.92 |
6,036.17 |
6,039.88 |
0.0K |
| 15:12 |
6,039.02 |
6,040.10 |
6,035.52 |
6,040.10 |
0.0K |
| 15:13 |
6,041.79 |
6,042.05 |
6,038.34 |
6,038.34 |
0.0K |
| 15:14 |
6,038.25 |
6,039.27 |
6,037.83 |
6,038.14 |
0.0K |
| 15:15 |
6,038.09 |
6,041.22 |
6,038.09 |
6,040.25 |
0.0K |
| 15:16 |
6,040.23 |
6,040.23 |
6,037.19 |
6,037.26 |
0.0K |
| 15:17 |
6,038.12 |
6,043.89 |
6,038.12 |
6,042.28 |
0.0K |
| 15:18 |
6,042.58 |
6,042.58 |
6,041.51 |
6,042.31 |
0.0K |
| 15:19 |
6,042.26 |
6,044.08 |
6,039.55 |
6,041.44 |
0.0K |
| 15:20 |
6,041.61 |
6,042.01 |
6,039.07 |
6,039.99 |
0.0K |
| 15:21 |
6,040.00 |
6,041.50 |
6,039.49 |
6,040.48 |
0.0K |
| 15:22 |
6,040.56 |
6,040.62 |
6,035.39 |
6,035.55 |
0.0K |
| 15:23 |
6,035.17 |
6,037.64 |
6,035.17 |
6,036.21 |
0.0K |
| 15:24 |
6,036.94 |
6,041.50 |
6,036.26 |
6,041.50 |
0.0K |
| 15:25 |
6,041.38 |
6,042.77 |
6,036.18 |
6,036.23 |
0.0K |
| 15:26 |
6,037.04 |
6,038.03 |
6,036.86 |
6,037.23 |
0.0K |
| 15:27 |
6,038.61 |
6,039.71 |
6,037.07 |
6,038.31 |
0.0K |
| 15:28 |
6,038.62 |
6,038.62 |
6,034.82 |
6,034.90 |
0.0K |
| 15:29 |
6,035.78 |
6,037.53 |
6,034.48 |
6,036.99 |
0.0K |
| 15:30 |
6,036.71 |
6,040.76 |
6,035.93 |
6,038.24 |
0.0K |
| 15:31 |
6,037.87 |
6,037.87 |
6,034.94 |
6,035.80 |
0.0K |
| 15:32 |
6,036.18 |
6,039.95 |
6,036.09 |
6,038.63 |
0.0K |
| 15:33 |
6,038.77 |
6,041.05 |
6,038.77 |
6,040.08 |
0.0K |
| 15:34 |
6,040.55 |
6,040.77 |
6,039.21 |
6,039.28 |
0.0K |
| 15:35 |
6,039.51 |
6,040.30 |
6,038.20 |
6,038.60 |
0.0K |
| 15:36 |
6,038.93 |
6,041.01 |
6,037.13 |
6,038.28 |
0.0K |
| 15:37 |
6,037.95 |
6,037.95 |
6,034.04 |
6,036.84 |
0.0K |
| 15:38 |
6,037.60 |
6,038.77 |
6,035.30 |
6,035.30 |
0.0K |
| 15:39 |
6,034.96 |
6,034.96 |
6,031.71 |
6,033.34 |
0.0K |
| 15:40 |
6,033.56 |
6,034.04 |
6,031.59 |
6,032.72 |
0.0K |
| 15:41 |
6,032.35 |
6,035.69 |
6,032.04 |
6,034.57 |
0.0K |
| 15:42 |
6,035.19 |
6,038.29 |
6,035.19 |
6,036.21 |
0.0K |
| 15:43 |
6,035.98 |
6,036.09 |
6,030.93 |
6,030.93 |
0.0K |
| 15:44 |
6,032.15 |
6,034.25 |
6,032.15 |
6,033.13 |
0.0K |
| 15:45 |
6,033.43 |
6,036.48 |
6,033.12 |
6,035.29 |
0.0K |
| 15:46 |
6,034.78 |
6,039.28 |
6,034.29 |
6,039.19 |
0.0K |
| 15:47 |
6,039.58 |
6,042.89 |
6,038.96 |
6,042.53 |
0.0K |
| 15:48 |
6,042.67 |
6,046.54 |
6,042.67 |
6,046.03 |
0.0K |
| 15:49 |
6,046.45 |
6,046.45 |
6,043.66 |
6,044.51 |
0.0K |
| 15:50 |
6,049.90 |
6,050.45 |
6,047.33 |
6,049.90 |
0.0K |
| 15:51 |
6,050.04 |
6,051.97 |
6,045.50 |
6,046.25 |
0.0K |
| 15:52 |
6,046.02 |
6,047.56 |
6,042.14 |
6,044.28 |
0.0K |
| 15:53 |
6,045.53 |
6,045.53 |
6,036.04 |
6,040.82 |
0.0K |
| 15:54 |
6,041.37 |
6,041.98 |
6,037.71 |
6,039.25 |
0.0K |
| 15:55 |
6,039.40 |
6,039.83 |
6,037.55 |
6,038.79 |
0.0K |
| 15:56 |
6,038.61 |
6,041.92 |
6,038.26 |
6,039.65 |
0.0K |
| 15:57 |
6,041.11 |
6,042.45 |
6,038.91 |
6,042.42 |
0.0K |
| 15:58 |
6,042.09 |
6,042.31 |
6,038.81 |
6,040.14 |
0.0K |
| 15:59 |
6,039.67 |
6,043.14 |
6,039.67 |
6,040.14 |
0.0K |
| 16:00 |
6,040.33 |
6,040.46 |
6,040.33 |
6,040.46 |
0.0K |
| 16:01 |
6,040.46 |
6,040.53 |
6,040.45 |
6,040.53 |
0.0K |
| 16:02 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:03 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:04 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:05 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:06 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:07 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:08 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:09 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:10 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:11 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:12 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:13 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:14 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:15 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:16 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:17 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:18 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:19 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:20 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 16:43 |
6,040.53 |
6,040.53 |
6,040.53 |
6,040.53 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|