| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,072.22 |
6,076.61 |
6,072.22 |
6,074.03 |
0.0K |
| 09:31 |
6,073.07 |
6,076.06 |
6,073.07 |
6,073.76 |
0.0K |
| 09:32 |
6,073.62 |
6,076.23 |
6,073.19 |
6,075.82 |
0.0K |
| 09:33 |
6,075.87 |
6,076.55 |
6,075.29 |
6,075.78 |
0.0K |
| 09:34 |
6,075.67 |
6,077.32 |
6,075.51 |
6,075.83 |
0.0K |
| 09:35 |
6,075.69 |
6,076.22 |
6,073.93 |
6,074.13 |
0.0K |
| 09:36 |
6,073.63 |
6,074.62 |
6,072.40 |
6,072.40 |
0.0K |
| 09:37 |
6,072.86 |
6,073.13 |
6,070.70 |
6,071.25 |
0.0K |
| 09:38 |
6,071.34 |
6,072.35 |
6,070.60 |
6,072.01 |
0.0K |
| 09:39 |
6,071.74 |
6,071.85 |
6,070.18 |
6,071.67 |
0.0K |
| 09:40 |
6,071.48 |
6,073.76 |
6,070.58 |
6,073.75 |
0.0K |
| 09:41 |
6,073.65 |
6,073.65 |
6,071.77 |
6,072.17 |
0.0K |
| 09:42 |
6,072.31 |
6,072.86 |
6,071.43 |
6,071.43 |
0.0K |
| 09:43 |
6,072.08 |
6,072.48 |
6,071.60 |
6,071.80 |
0.0K |
| 09:44 |
6,071.84 |
6,075.70 |
6,071.84 |
6,075.70 |
0.0K |
| 09:45 |
6,076.54 |
6,079.36 |
6,076.54 |
6,079.31 |
0.0K |
| 09:46 |
6,079.65 |
6,080.53 |
6,078.68 |
6,078.96 |
0.0K |
| 09:47 |
6,078.45 |
6,080.18 |
6,077.39 |
6,080.08 |
0.0K |
| 09:48 |
6,079.90 |
6,080.57 |
6,078.12 |
6,078.46 |
0.0K |
| 09:49 |
6,078.45 |
6,079.03 |
6,076.00 |
6,076.00 |
0.0K |
| 09:50 |
6,076.61 |
6,076.61 |
6,074.31 |
6,075.31 |
0.0K |
| 09:51 |
6,075.40 |
6,076.66 |
6,075.06 |
6,076.05 |
0.0K |
| 09:52 |
6,075.72 |
6,076.74 |
6,075.13 |
6,076.74 |
0.0K |
| 09:53 |
6,076.37 |
6,077.12 |
6,076.10 |
6,077.02 |
0.0K |
| 09:54 |
6,076.92 |
6,076.96 |
6,075.23 |
6,075.39 |
0.0K |
| 09:55 |
6,074.86 |
6,074.86 |
6,072.14 |
6,072.55 |
0.0K |
| 09:56 |
6,072.81 |
6,073.91 |
6,072.76 |
6,073.69 |
0.0K |
| 09:57 |
6,073.29 |
6,073.67 |
6,072.65 |
6,072.74 |
0.0K |
| 09:58 |
6,073.11 |
6,073.25 |
6,070.55 |
6,070.55 |
0.0K |
| 09:59 |
6,070.44 |
6,072.11 |
6,069.48 |
6,072.11 |
0.0K |
| 10:00 |
6,073.03 |
6,073.03 |
6,070.63 |
6,071.72 |
0.0K |
| 10:01 |
6,071.70 |
6,071.85 |
6,069.15 |
6,069.62 |
0.0K |
| 10:02 |
6,070.15 |
6,070.15 |
6,068.75 |
6,069.81 |
0.0K |
| 10:03 |
6,070.36 |
6,071.21 |
6,070.07 |
6,071.21 |
0.0K |
| 10:04 |
6,070.96 |
6,071.11 |
6,069.42 |
6,070.16 |
0.0K |
| 10:05 |
6,070.06 |
6,071.00 |
6,069.30 |
6,070.91 |
0.0K |
| 10:06 |
6,071.26 |
6,072.20 |
6,070.78 |
6,071.14 |
0.0K |
| 10:07 |
6,071.07 |
6,071.07 |
6,070.01 |
6,070.96 |
0.0K |
| 10:08 |
6,070.86 |
6,072.66 |
6,070.71 |
6,072.66 |
0.0K |
| 10:09 |
6,072.65 |
6,075.31 |
6,072.57 |
6,075.25 |
0.0K |
| 10:10 |
6,075.06 |
6,075.06 |
6,073.95 |
6,074.62 |
0.0K |
| 10:11 |
6,074.33 |
6,076.39 |
6,074.33 |
6,076.28 |
0.0K |
| 10:12 |
6,076.55 |
6,077.32 |
6,076.16 |
6,077.14 |
0.0K |
| 10:13 |
6,077.38 |
6,077.87 |
6,077.11 |
6,077.60 |
0.0K |
| 10:14 |
6,077.71 |
6,078.00 |
6,077.29 |
6,077.46 |
0.0K |
| 10:15 |
6,077.80 |
6,079.48 |
6,077.44 |
6,079.26 |
0.0K |
| 10:16 |
6,079.20 |
6,079.54 |
6,078.20 |
6,078.20 |
0.0K |
| 10:17 |
6,078.53 |
6,078.84 |
6,077.02 |
6,077.12 |
0.0K |
| 10:18 |
6,077.13 |
6,078.51 |
6,076.87 |
6,078.31 |
0.0K |
| 10:19 |
6,078.59 |
6,079.14 |
6,077.03 |
6,077.03 |
0.0K |
| 10:20 |
6,076.82 |
6,077.22 |
6,075.15 |
6,075.71 |
0.0K |
| 10:21 |
6,075.62 |
6,076.44 |
6,075.47 |
6,076.44 |
0.0K |
| 10:22 |
6,076.36 |
6,078.45 |
6,076.36 |
6,078.18 |
0.0K |
| 10:23 |
6,078.39 |
6,078.39 |
6,075.98 |
6,075.98 |
0.0K |
| 10:24 |
6,076.01 |
6,076.01 |
6,070.53 |
6,070.99 |
0.0K |
| 10:25 |
6,070.72 |
6,070.72 |
6,068.76 |
6,070.18 |
0.0K |
| 10:26 |
6,069.74 |
6,071.16 |
6,068.95 |
6,069.81 |
0.0K |
| 10:27 |
6,069.95 |
6,070.62 |
6,069.26 |
6,070.35 |
0.0K |
| 10:28 |
6,070.21 |
6,070.94 |
6,069.16 |
6,069.34 |
0.0K |
| 10:29 |
6,069.19 |
6,069.70 |
6,068.61 |
6,069.30 |
0.0K |
| 10:30 |
6,069.47 |
6,069.75 |
6,068.22 |
6,068.36 |
0.0K |
| 10:31 |
6,068.80 |
6,069.73 |
6,067.61 |
6,069.05 |
0.0K |
| 10:32 |
6,069.00 |
6,069.80 |
6,068.64 |
6,069.14 |
0.0K |
| 10:33 |
6,069.36 |
6,071.15 |
6,069.11 |
6,071.02 |
0.0K |
| 10:34 |
6,071.39 |
6,071.68 |
6,069.25 |
6,069.52 |
0.0K |
| 10:35 |
6,069.86 |
6,070.34 |
6,069.33 |
6,070.20 |
0.0K |
| 10:36 |
6,070.00 |
6,072.63 |
6,070.00 |
6,072.63 |
0.0K |
| 10:37 |
6,072.69 |
6,074.18 |
6,072.56 |
6,074.18 |
0.0K |
| 10:38 |
6,074.34 |
6,076.52 |
6,074.31 |
6,076.26 |
0.0K |
| 10:39 |
6,076.34 |
6,076.84 |
6,064.36 |
6,064.36 |
0.0K |
| 10:40 |
6,063.93 |
6,069.85 |
6,063.93 |
6,067.45 |
0.0K |
| 10:41 |
6,067.43 |
6,070.50 |
6,067.43 |
6,070.19 |
0.0K |
| 10:42 |
6,070.23 |
6,072.02 |
6,070.23 |
6,071.50 |
0.0K |
| 10:43 |
6,071.29 |
6,071.29 |
6,067.09 |
6,067.09 |
0.0K |
| 10:44 |
6,067.50 |
6,068.28 |
6,065.97 |
6,066.73 |
0.0K |
| 10:45 |
6,066.70 |
6,066.83 |
6,065.16 |
6,066.15 |
0.0K |
| 10:46 |
6,066.09 |
6,066.35 |
6,064.78 |
6,064.84 |
0.0K |
| 10:47 |
6,065.11 |
6,065.11 |
6,062.46 |
6,062.46 |
0.0K |
| 10:48 |
6,061.66 |
6,063.19 |
6,061.66 |
6,062.69 |
0.0K |
| 10:49 |
6,063.23 |
6,063.89 |
6,062.76 |
6,063.61 |
0.0K |
| 10:50 |
6,063.63 |
6,066.22 |
6,063.63 |
6,066.20 |
0.0K |
| 10:51 |
6,066.43 |
6,067.02 |
6,065.96 |
6,066.71 |
0.0K |
| 10:52 |
6,066.84 |
6,068.16 |
6,066.02 |
6,068.12 |
0.0K |
| 10:53 |
6,067.82 |
6,067.92 |
6,065.88 |
6,066.43 |
0.0K |
| 10:54 |
6,066.62 |
6,067.94 |
6,066.62 |
6,067.64 |
0.0K |
| 10:55 |
6,067.94 |
6,068.56 |
6,066.27 |
6,066.27 |
0.0K |
| 10:56 |
6,066.13 |
6,067.42 |
6,065.91 |
6,066.32 |
0.0K |
| 10:57 |
6,066.10 |
6,067.19 |
6,065.79 |
6,067.19 |
0.0K |
| 10:58 |
6,067.25 |
6,067.51 |
6,065.20 |
6,065.74 |
0.0K |
| 10:59 |
6,066.18 |
6,066.90 |
6,065.81 |
6,066.37 |
0.0K |
| 11:00 |
6,066.28 |
6,066.42 |
6,065.77 |
6,065.96 |
0.0K |
| 11:01 |
6,066.09 |
6,067.96 |
6,066.09 |
6,067.61 |
0.0K |
| 11:02 |
6,067.40 |
6,067.44 |
6,066.65 |
6,067.43 |
0.0K |
| 11:03 |
6,067.76 |
6,069.23 |
6,067.70 |
6,068.88 |
0.0K |
| 11:04 |
6,068.84 |
6,069.01 |
6,068.13 |
6,068.13 |
0.0K |
| 11:05 |
6,068.08 |
6,068.18 |
6,067.48 |
6,068.18 |
0.0K |
| 11:06 |
6,067.97 |
6,069.67 |
6,067.97 |
6,069.25 |
0.0K |
| 11:07 |
6,069.19 |
6,069.89 |
6,068.66 |
6,068.66 |
0.0K |
| 11:08 |
6,068.51 |
6,069.35 |
6,068.08 |
6,069.35 |
0.0K |
| 11:09 |
6,069.60 |
6,071.07 |
6,069.60 |
6,070.64 |
0.0K |
| 11:10 |
6,070.68 |
6,073.65 |
6,070.68 |
6,073.55 |
0.0K |
| 11:11 |
6,073.75 |
6,074.52 |
6,073.61 |
6,074.24 |
0.0K |
| 11:12 |
6,074.18 |
6,074.63 |
6,072.83 |
6,073.20 |
0.0K |
| 11:13 |
6,073.17 |
6,073.51 |
6,072.54 |
6,073.20 |
0.0K |
| 11:14 |
6,073.21 |
6,075.90 |
6,073.21 |
6,075.70 |
0.0K |
| 11:15 |
6,075.57 |
6,075.87 |
6,074.81 |
6,075.13 |
0.0K |
| 11:16 |
6,075.05 |
6,075.58 |
6,074.95 |
6,075.58 |
0.0K |
| 11:17 |
6,075.79 |
6,075.91 |
6,075.13 |
6,075.26 |
0.0K |
| 11:18 |
6,075.62 |
6,076.40 |
6,075.62 |
6,075.99 |
0.0K |
| 11:19 |
6,076.28 |
6,076.28 |
6,075.37 |
6,076.21 |
0.0K |
| 11:20 |
6,075.91 |
6,075.96 |
6,075.40 |
6,075.47 |
0.0K |
| 11:21 |
6,075.50 |
6,076.76 |
6,075.50 |
6,075.92 |
0.0K |
| 11:22 |
6,075.87 |
6,075.98 |
6,074.02 |
6,074.75 |
0.0K |
| 11:23 |
6,075.14 |
6,075.94 |
6,075.14 |
6,075.92 |
0.0K |
| 11:24 |
6,075.95 |
6,076.77 |
6,075.95 |
6,076.77 |
0.0K |
| 11:25 |
6,076.79 |
6,076.79 |
6,076.27 |
6,076.27 |
0.0K |
| 11:26 |
6,076.64 |
6,076.64 |
6,075.52 |
6,076.07 |
0.0K |
| 11:27 |
6,075.60 |
6,076.23 |
6,075.35 |
6,076.23 |
0.0K |
| 11:28 |
6,076.12 |
6,076.12 |
6,075.37 |
6,075.37 |
0.0K |
| 11:29 |
6,075.25 |
6,075.50 |
6,074.98 |
6,075.22 |
0.0K |
| 11:30 |
6,075.42 |
6,075.47 |
6,072.88 |
6,073.23 |
0.0K |
| 11:31 |
6,073.31 |
6,073.73 |
6,072.98 |
6,073.73 |
0.0K |
| 11:32 |
6,073.92 |
6,074.98 |
6,073.92 |
6,074.31 |
0.0K |
| 11:33 |
6,074.40 |
6,075.13 |
6,073.39 |
6,073.46 |
0.0K |
| 11:34 |
6,073.75 |
6,074.17 |
6,073.14 |
6,073.14 |
0.0K |
| 11:35 |
6,073.39 |
6,074.44 |
6,073.39 |
6,073.73 |
0.0K |
| 11:36 |
6,073.92 |
6,073.92 |
6,072.19 |
6,073.56 |
0.0K |
| 11:37 |
6,073.63 |
6,074.12 |
6,071.19 |
6,071.19 |
0.0K |
| 11:38 |
6,071.16 |
6,071.16 |
6,069.70 |
6,070.57 |
0.0K |
| 11:39 |
6,070.46 |
6,071.44 |
6,070.20 |
6,071.39 |
0.0K |
| 11:40 |
6,071.34 |
6,071.63 |
6,070.85 |
6,071.02 |
0.0K |
| 11:41 |
6,070.81 |
6,071.84 |
6,070.46 |
6,070.91 |
0.0K |
| 11:42 |
6,070.73 |
6,070.73 |
6,069.82 |
6,070.46 |
0.0K |
| 11:43 |
6,070.41 |
6,070.68 |
6,069.93 |
6,070.24 |
0.0K |
| 11:44 |
6,070.46 |
6,070.88 |
6,070.20 |
6,070.20 |
0.0K |
| 11:45 |
6,070.28 |
6,070.28 |
6,067.73 |
6,068.64 |
0.0K |
| 11:46 |
6,068.96 |
6,069.22 |
6,068.44 |
6,068.96 |
0.0K |
| 11:47 |
6,069.12 |
6,070.25 |
6,069.02 |
6,070.25 |
0.0K |
| 11:48 |
6,070.43 |
6,072.01 |
6,070.35 |
6,071.63 |
0.0K |
| 11:49 |
6,071.49 |
6,071.87 |
6,071.24 |
6,071.52 |
0.0K |
| 11:50 |
6,071.65 |
6,072.33 |
6,071.44 |
6,072.19 |
0.0K |
| 11:51 |
6,072.27 |
6,073.84 |
6,071.81 |
6,073.40 |
0.0K |
| 11:52 |
6,073.73 |
6,075.08 |
6,073.58 |
6,074.97 |
0.0K |
| 11:53 |
6,074.92 |
6,075.00 |
6,073.75 |
6,074.06 |
0.0K |
| 11:54 |
6,073.85 |
6,074.55 |
6,073.08 |
6,073.95 |
0.0K |
| 11:55 |
6,073.55 |
6,074.46 |
6,073.55 |
6,073.91 |
0.0K |
| 11:56 |
6,074.05 |
6,074.68 |
6,073.80 |
6,073.95 |
0.0K |
| 11:57 |
6,073.99 |
6,073.99 |
6,071.69 |
6,071.69 |
0.0K |
| 11:58 |
6,071.64 |
6,072.10 |
6,070.38 |
6,070.38 |
0.0K |
| 11:59 |
6,070.21 |
6,071.52 |
6,070.21 |
6,071.44 |
0.0K |
| 12:00 |
6,071.77 |
6,071.77 |
6,067.45 |
6,068.01 |
0.0K |
| 12:01 |
6,068.00 |
6,069.07 |
6,067.66 |
6,069.07 |
0.0K |
| 12:02 |
6,069.01 |
6,070.08 |
6,068.79 |
6,069.58 |
0.0K |
| 12:03 |
6,069.61 |
6,070.84 |
6,069.61 |
6,070.69 |
0.0K |
| 12:04 |
6,070.97 |
6,071.33 |
6,070.80 |
6,070.98 |
0.0K |
| 12:05 |
6,070.83 |
6,071.21 |
6,069.54 |
6,069.97 |
0.0K |
| 12:06 |
6,069.97 |
6,070.12 |
6,069.63 |
6,069.72 |
0.0K |
| 12:07 |
6,069.66 |
6,070.36 |
6,069.66 |
6,070.27 |
0.0K |
| 12:08 |
6,070.53 |
6,070.74 |
6,070.22 |
6,070.74 |
0.0K |
| 12:09 |
6,070.85 |
6,070.88 |
6,069.63 |
6,070.05 |
0.0K |
| 12:10 |
6,070.27 |
6,070.27 |
6,069.20 |
6,069.20 |
0.0K |
| 12:11 |
6,069.34 |
6,069.69 |
6,069.03 |
6,069.03 |
0.0K |
| 12:12 |
6,069.01 |
6,069.07 |
6,068.14 |
6,068.91 |
0.0K |
| 12:13 |
6,068.71 |
6,069.06 |
6,068.64 |
6,069.06 |
0.0K |
| 12:14 |
6,069.00 |
6,069.00 |
6,068.10 |
6,068.22 |
0.0K |
| 12:15 |
6,068.18 |
6,068.54 |
6,067.69 |
6,067.79 |
0.0K |
| 12:16 |
6,067.86 |
6,069.97 |
6,067.86 |
6,069.97 |
0.0K |
| 12:17 |
6,070.21 |
6,072.11 |
6,070.21 |
6,072.10 |
0.0K |
| 12:18 |
6,072.01 |
6,072.45 |
6,071.59 |
6,072.19 |
0.0K |
| 12:19 |
6,072.25 |
6,073.24 |
6,072.16 |
6,073.24 |
0.0K |
| 12:20 |
6,073.50 |
6,074.43 |
6,073.44 |
6,074.35 |
0.0K |
| 12:21 |
6,074.57 |
6,074.61 |
6,073.92 |
6,074.52 |
0.0K |
| 12:22 |
6,074.79 |
6,075.57 |
6,074.79 |
6,075.18 |
0.0K |
| 12:23 |
6,075.05 |
6,075.40 |
6,075.05 |
6,075.36 |
0.0K |
| 12:24 |
6,075.37 |
6,075.93 |
6,075.16 |
6,075.70 |
0.0K |
| 12:25 |
6,075.71 |
6,075.71 |
6,074.12 |
6,074.12 |
0.0K |
| 12:26 |
6,074.04 |
6,074.51 |
6,073.94 |
6,073.98 |
0.0K |
| 12:27 |
6,073.98 |
6,073.98 |
6,072.65 |
6,073.05 |
0.0K |
| 12:28 |
6,073.03 |
6,073.48 |
6,072.45 |
6,073.06 |
0.0K |
| 12:29 |
6,073.01 |
6,073.01 |
6,070.93 |
6,070.99 |
0.0K |
| 12:30 |
6,071.08 |
6,071.08 |
6,069.73 |
6,070.44 |
0.0K |
| 12:31 |
6,070.35 |
6,070.35 |
6,068.71 |
6,070.31 |
0.0K |
| 12:32 |
6,070.46 |
6,070.46 |
6,069.84 |
6,070.25 |
0.0K |
| 12:33 |
6,070.00 |
6,071.00 |
6,069.91 |
6,070.84 |
0.0K |
| 12:34 |
6,070.81 |
6,070.81 |
6,070.18 |
6,070.45 |
0.0K |
| 12:35 |
6,070.90 |
6,072.15 |
6,070.90 |
6,072.03 |
0.0K |
| 12:36 |
6,072.10 |
6,072.62 |
6,071.47 |
6,071.87 |
0.0K |
| 12:37 |
6,071.72 |
6,072.73 |
6,071.65 |
6,072.32 |
0.0K |
| 12:38 |
6,072.45 |
6,072.82 |
6,071.84 |
6,072.82 |
0.0K |
| 12:39 |
6,072.78 |
6,072.83 |
6,071.93 |
6,071.97 |
0.0K |
| 12:40 |
6,072.01 |
6,072.56 |
6,072.01 |
6,072.04 |
0.0K |
| 12:41 |
6,072.19 |
6,072.36 |
6,071.78 |
6,072.19 |
0.0K |
| 12:42 |
6,072.41 |
6,072.48 |
6,071.84 |
6,072.03 |
0.0K |
| 12:43 |
6,071.96 |
6,071.96 |
6,071.52 |
6,071.77 |
0.0K |
| 12:44 |
6,071.59 |
6,072.17 |
6,071.53 |
6,071.99 |
0.0K |
| 12:45 |
6,072.08 |
6,072.47 |
6,071.36 |
6,071.36 |
0.0K |
| 12:46 |
6,071.49 |
6,072.37 |
6,071.49 |
6,072.20 |
0.0K |
| 12:47 |
6,072.29 |
6,072.29 |
6,071.65 |
6,071.94 |
0.0K |
| 12:48 |
6,071.85 |
6,072.16 |
6,071.52 |
6,071.52 |
0.0K |
| 12:49 |
6,071.75 |
6,073.49 |
6,071.75 |
6,073.48 |
0.0K |
| 12:50 |
6,073.35 |
6,074.69 |
6,073.35 |
6,074.56 |
0.0K |
| 12:51 |
6,074.48 |
6,074.64 |
6,074.04 |
6,074.64 |
0.0K |
| 12:52 |
6,075.25 |
6,075.37 |
6,074.66 |
6,075.13 |
0.0K |
| 12:53 |
6,075.17 |
6,076.02 |
6,075.09 |
6,075.89 |
0.0K |
| 12:54 |
6,075.93 |
6,076.21 |
6,075.58 |
6,075.65 |
0.0K |
| 12:55 |
6,075.57 |
6,076.44 |
6,075.52 |
6,076.43 |
0.0K |
| 12:56 |
6,076.47 |
6,077.04 |
6,076.41 |
6,076.94 |
0.0K |
| 12:57 |
6,076.97 |
6,077.34 |
6,075.56 |
6,075.64 |
0.0K |
| 12:58 |
6,075.64 |
6,075.73 |
6,075.24 |
6,075.51 |
0.0K |
| 12:59 |
6,075.58 |
6,075.92 |
6,075.38 |
6,075.58 |
0.0K |
| 13:00 |
6,075.77 |
6,076.29 |
6,075.63 |
6,076.26 |
0.0K |
| 13:01 |
6,076.32 |
6,077.05 |
6,076.26 |
6,076.90 |
0.0K |
| 13:02 |
6,076.87 |
6,077.70 |
6,076.87 |
6,077.70 |
0.0K |
| 13:03 |
6,077.86 |
6,078.06 |
6,077.54 |
6,077.63 |
0.0K |
| 13:04 |
6,077.87 |
6,078.28 |
6,077.67 |
6,078.24 |
0.0K |
| 13:05 |
6,078.18 |
6,079.11 |
6,078.12 |
6,079.11 |
0.0K |
| 13:06 |
6,079.25 |
6,079.27 |
6,078.70 |
6,078.70 |
0.0K |
| 13:07 |
6,078.54 |
6,078.70 |
6,078.24 |
6,078.50 |
0.0K |
| 13:08 |
6,078.18 |
6,078.78 |
6,078.12 |
6,078.37 |
0.0K |
| 13:09 |
6,078.48 |
6,078.48 |
6,074.66 |
6,074.75 |
0.0K |
| 13:10 |
6,075.61 |
6,077.40 |
6,075.61 |
6,077.40 |
0.0K |
| 13:11 |
6,077.24 |
6,077.24 |
6,073.42 |
6,073.89 |
0.0K |
| 13:12 |
6,074.21 |
6,075.36 |
6,074.21 |
6,075.01 |
0.0K |
| 13:13 |
6,074.94 |
6,075.81 |
6,074.94 |
6,075.06 |
0.0K |
| 13:14 |
6,075.07 |
6,075.15 |
6,073.54 |
6,073.83 |
0.0K |
| 13:15 |
6,073.83 |
6,075.57 |
6,073.83 |
6,075.57 |
0.0K |
| 13:16 |
6,075.46 |
6,075.61 |
6,074.87 |
6,075.34 |
0.0K |
| 13:17 |
6,075.19 |
6,075.87 |
6,073.21 |
6,075.03 |
0.0K |
| 13:18 |
6,075.25 |
6,076.79 |
6,075.25 |
6,076.03 |
0.0K |
| 13:19 |
6,075.94 |
6,076.31 |
6,074.57 |
6,075.86 |
0.0K |
| 13:20 |
6,076.02 |
6,076.10 |
6,075.38 |
6,075.53 |
0.0K |
| 13:21 |
6,075.53 |
6,076.58 |
6,075.47 |
6,075.62 |
0.0K |
| 13:22 |
6,075.62 |
6,075.73 |
6,074.67 |
6,074.97 |
0.0K |
| 13:23 |
6,074.80 |
6,075.70 |
6,074.80 |
6,075.70 |
0.0K |
| 13:24 |
6,075.68 |
6,076.74 |
6,075.63 |
6,076.74 |
0.0K |
| 13:25 |
6,076.62 |
6,076.62 |
6,075.78 |
6,076.01 |
0.0K |
| 13:26 |
6,076.01 |
6,076.01 |
6,074.30 |
6,074.33 |
0.0K |
| 13:27 |
6,074.43 |
6,075.39 |
6,074.21 |
6,074.85 |
0.0K |
| 13:28 |
6,074.88 |
6,075.02 |
6,073.88 |
6,074.47 |
0.0K |
| 13:29 |
6,074.63 |
6,075.36 |
6,074.54 |
6,075.31 |
0.0K |
| 13:30 |
6,075.30 |
6,075.80 |
6,075.17 |
6,075.61 |
0.0K |
| 13:31 |
6,075.69 |
6,076.86 |
6,075.69 |
6,076.66 |
0.0K |
| 13:32 |
6,076.86 |
6,077.02 |
6,076.10 |
6,076.22 |
0.0K |
| 13:33 |
6,076.20 |
6,076.31 |
6,075.62 |
6,075.81 |
0.0K |
| 13:34 |
6,075.71 |
6,076.09 |
6,075.66 |
6,075.75 |
0.0K |
| 13:35 |
6,075.74 |
6,075.99 |
6,075.27 |
6,075.27 |
0.0K |
| 13:36 |
6,075.27 |
6,075.27 |
6,073.92 |
6,074.45 |
0.0K |
| 13:37 |
6,074.36 |
6,074.37 |
6,073.40 |
6,073.40 |
0.0K |
| 13:38 |
6,073.45 |
6,073.49 |
6,072.14 |
6,072.47 |
0.0K |
| 13:39 |
6,072.43 |
6,073.13 |
6,072.31 |
6,072.75 |
0.0K |
| 13:40 |
6,072.57 |
6,072.57 |
6,071.08 |
6,071.15 |
0.0K |
| 13:41 |
6,071.23 |
6,071.87 |
6,071.03 |
6,071.87 |
0.0K |
| 13:42 |
6,071.91 |
6,074.34 |
6,071.91 |
6,074.34 |
0.0K |
| 13:43 |
6,074.43 |
6,076.11 |
6,074.43 |
6,075.32 |
0.0K |
| 13:44 |
6,075.13 |
6,075.22 |
6,073.71 |
6,073.71 |
0.0K |
| 13:45 |
6,073.31 |
6,073.31 |
6,071.22 |
6,071.29 |
0.0K |
| 13:46 |
6,071.40 |
6,072.36 |
6,071.39 |
6,072.27 |
0.0K |
| 13:47 |
6,072.24 |
6,072.90 |
6,072.24 |
6,072.84 |
0.0K |
| 13:48 |
6,072.85 |
6,072.85 |
6,071.99 |
6,072.34 |
0.0K |
| 13:49 |
6,072.34 |
6,073.58 |
6,072.01 |
6,073.41 |
0.0K |
| 13:50 |
6,073.53 |
6,073.53 |
6,072.15 |
6,072.15 |
0.0K |
| 13:51 |
6,072.42 |
6,072.66 |
6,072.07 |
6,072.58 |
0.0K |
| 13:52 |
6,072.46 |
6,072.53 |
6,071.91 |
6,072.23 |
0.0K |
| 13:53 |
6,072.08 |
6,072.08 |
6,070.96 |
6,071.05 |
0.0K |
| 13:54 |
6,071.02 |
6,071.27 |
6,070.80 |
6,071.16 |
0.0K |
| 13:55 |
6,071.03 |
6,071.23 |
6,070.19 |
6,070.97 |
0.0K |
| 13:56 |
6,071.19 |
6,071.71 |
6,070.85 |
6,071.33 |
0.0K |
| 13:57 |
6,071.41 |
6,071.41 |
6,070.46 |
6,071.20 |
0.0K |
| 13:58 |
6,071.07 |
6,071.16 |
6,070.32 |
6,070.32 |
0.0K |
| 13:59 |
6,070.22 |
6,071.30 |
6,070.22 |
6,070.97 |
0.0K |
| 14:00 |
6,070.49 |
6,070.49 |
6,069.33 |
6,070.10 |
0.0K |
| 14:01 |
6,070.14 |
6,072.02 |
6,070.10 |
6,072.02 |
0.0K |
| 14:02 |
6,072.08 |
6,072.72 |
6,071.17 |
6,072.67 |
0.0K |
| 14:03 |
6,072.67 |
6,072.90 |
6,072.26 |
6,072.49 |
0.0K |
| 14:04 |
6,072.39 |
6,072.44 |
6,071.34 |
6,071.92 |
0.0K |
| 14:05 |
6,071.81 |
6,072.41 |
6,071.64 |
6,072.41 |
0.0K |
| 14:06 |
6,072.56 |
6,073.55 |
6,072.56 |
6,073.10 |
0.0K |
| 14:07 |
6,073.16 |
6,073.23 |
6,072.64 |
6,072.65 |
0.0K |
| 14:08 |
6,072.55 |
6,073.23 |
6,072.55 |
6,073.14 |
0.0K |
| 14:09 |
6,073.62 |
6,073.62 |
6,072.99 |
6,073.09 |
0.0K |
| 14:10 |
6,072.86 |
6,073.76 |
6,072.86 |
6,073.24 |
0.0K |
| 14:11 |
6,073.14 |
6,073.48 |
6,072.39 |
6,072.90 |
0.0K |
| 14:12 |
6,072.78 |
6,073.54 |
6,072.77 |
6,073.28 |
0.0K |
| 14:13 |
6,073.18 |
6,073.32 |
6,072.25 |
6,072.40 |
0.0K |
| 14:14 |
6,072.34 |
6,072.47 |
6,071.30 |
6,071.43 |
0.0K |
| 14:15 |
6,071.30 |
6,071.60 |
6,069.96 |
6,070.10 |
0.0K |
| 14:16 |
6,070.47 |
6,072.17 |
6,070.47 |
6,072.14 |
0.0K |
| 14:17 |
6,071.97 |
6,072.58 |
6,071.41 |
6,072.58 |
0.0K |
| 14:18 |
6,072.67 |
6,073.19 |
6,072.18 |
6,072.82 |
0.0K |
| 14:19 |
6,072.77 |
6,073.01 |
6,071.69 |
6,071.69 |
0.0K |
| 14:20 |
6,071.72 |
6,071.72 |
6,071.16 |
6,071.16 |
0.0K |
| 14:21 |
6,071.03 |
6,071.41 |
6,070.67 |
6,071.00 |
0.0K |
| 14:22 |
6,070.85 |
6,071.04 |
6,070.04 |
6,070.04 |
0.0K |
| 14:23 |
6,069.95 |
6,070.81 |
6,069.92 |
6,070.53 |
0.0K |
| 14:24 |
6,070.40 |
6,070.76 |
6,070.38 |
6,070.47 |
0.0K |
| 14:25 |
6,070.36 |
6,070.36 |
6,068.60 |
6,068.70 |
0.0K |
| 14:26 |
6,068.75 |
6,068.79 |
6,067.33 |
6,067.58 |
0.0K |
| 14:27 |
6,067.54 |
6,067.54 |
6,063.34 |
6,064.63 |
0.0K |
| 14:28 |
6,064.69 |
6,065.02 |
6,063.62 |
6,064.57 |
0.0K |
| 14:29 |
6,064.60 |
6,065.16 |
6,064.33 |
6,064.81 |
0.0K |
| 14:30 |
6,064.51 |
6,064.51 |
6,060.98 |
6,060.98 |
0.0K |
| 14:31 |
6,060.84 |
6,060.84 |
6,054.49 |
6,054.49 |
0.0K |
| 14:32 |
6,054.59 |
6,055.71 |
6,053.85 |
6,054.09 |
0.0K |
| 14:33 |
6,053.68 |
6,053.68 |
6,046.83 |
6,047.29 |
0.0K |
| 14:34 |
6,047.35 |
6,050.53 |
6,047.35 |
6,049.62 |
0.0K |
| 14:35 |
6,049.63 |
6,050.03 |
6,047.92 |
6,050.03 |
0.0K |
| 14:36 |
6,050.32 |
6,053.17 |
6,050.32 |
6,051.48 |
0.0K |
| 14:37 |
6,051.28 |
6,054.18 |
6,050.92 |
6,054.11 |
0.0K |
| 14:38 |
6,054.12 |
6,055.35 |
6,054.12 |
6,054.68 |
0.0K |
| 14:39 |
6,054.48 |
6,056.13 |
6,053.76 |
6,055.52 |
0.0K |
| 14:40 |
6,055.50 |
6,055.85 |
6,053.02 |
6,053.02 |
0.0K |
| 14:41 |
6,053.02 |
6,053.02 |
6,051.58 |
6,051.58 |
0.0K |
| 14:42 |
6,051.12 |
6,051.98 |
6,050.94 |
6,051.28 |
0.0K |
| 14:43 |
6,051.25 |
6,052.06 |
6,051.06 |
6,051.93 |
0.0K |
| 14:44 |
6,051.87 |
6,053.04 |
6,051.86 |
6,052.85 |
0.0K |
| 14:45 |
6,052.75 |
6,052.88 |
6,051.95 |
6,052.71 |
0.0K |
| 14:46 |
6,052.54 |
6,054.74 |
6,052.11 |
6,054.59 |
0.0K |
| 14:47 |
6,054.82 |
6,055.53 |
6,053.84 |
6,055.53 |
0.0K |
| 14:48 |
6,055.58 |
6,057.61 |
6,055.58 |
6,057.51 |
0.0K |
| 14:49 |
6,057.20 |
6,059.39 |
6,057.20 |
6,059.10 |
0.0K |
| 14:50 |
6,059.14 |
6,060.78 |
6,059.14 |
6,060.69 |
0.0K |
| 14:51 |
6,060.59 |
6,061.19 |
6,059.60 |
6,061.19 |
0.0K |
| 14:52 |
6,061.37 |
6,061.37 |
6,059.54 |
6,060.02 |
0.0K |
| 14:53 |
6,060.04 |
6,062.00 |
6,060.04 |
6,062.00 |
0.0K |
| 14:54 |
6,061.64 |
6,061.80 |
6,060.51 |
6,060.74 |
0.0K |
| 14:55 |
6,060.70 |
6,061.21 |
6,060.70 |
6,060.97 |
0.0K |
| 14:56 |
6,060.64 |
6,060.64 |
6,058.39 |
6,059.45 |
0.0K |
| 14:57 |
6,059.43 |
6,059.72 |
6,058.64 |
6,058.82 |
0.0K |
| 14:58 |
6,058.29 |
6,058.29 |
6,056.47 |
6,057.31 |
0.0K |
| 14:59 |
6,057.31 |
6,057.31 |
6,055.20 |
6,056.47 |
0.0K |
| 15:00 |
6,056.43 |
6,057.13 |
6,056.12 |
6,056.80 |
0.0K |
| 15:01 |
6,056.78 |
6,057.27 |
6,055.61 |
6,055.61 |
0.0K |
| 15:02 |
6,055.55 |
6,056.27 |
6,055.05 |
6,056.17 |
0.0K |
| 15:03 |
6,056.19 |
6,056.30 |
6,054.86 |
6,055.93 |
0.0K |
| 15:04 |
6,056.01 |
6,057.45 |
6,055.98 |
6,056.81 |
0.0K |
| 15:05 |
6,056.66 |
6,058.14 |
6,056.66 |
6,057.92 |
0.0K |
| 15:06 |
6,058.51 |
6,058.51 |
6,056.56 |
6,057.28 |
0.0K |
| 15:07 |
6,057.73 |
6,059.06 |
6,057.39 |
6,059.06 |
0.0K |
| 15:08 |
6,059.18 |
6,059.39 |
6,058.16 |
6,058.16 |
0.0K |
| 15:09 |
6,058.62 |
6,058.65 |
6,057.86 |
6,058.58 |
0.0K |
| 15:10 |
6,058.85 |
6,059.62 |
6,058.84 |
6,059.27 |
0.0K |
| 15:11 |
6,059.11 |
6,060.41 |
6,059.11 |
6,060.27 |
0.0K |
| 15:12 |
6,060.30 |
6,060.56 |
6,059.69 |
6,060.46 |
0.0K |
| 15:13 |
6,060.42 |
6,061.04 |
6,060.22 |
6,061.04 |
0.0K |
| 15:14 |
6,061.07 |
6,061.28 |
6,060.65 |
6,061.27 |
0.0K |
| 15:15 |
6,061.16 |
6,062.07 |
6,061.16 |
6,062.07 |
0.0K |
| 15:16 |
6,061.69 |
6,065.00 |
6,061.69 |
6,064.92 |
0.0K |
| 15:17 |
6,064.92 |
6,065.65 |
6,064.26 |
6,064.26 |
0.0K |
| 15:18 |
6,064.29 |
6,064.69 |
6,063.69 |
6,063.95 |
0.0K |
| 15:19 |
6,063.81 |
6,065.23 |
6,063.81 |
6,064.46 |
0.0K |
| 15:20 |
6,063.83 |
6,064.75 |
6,063.37 |
6,064.75 |
0.0K |
| 15:21 |
6,064.70 |
6,065.47 |
6,064.51 |
6,065.34 |
0.0K |
| 15:22 |
6,065.05 |
6,065.84 |
6,065.05 |
6,065.78 |
0.0K |
| 15:23 |
6,065.67 |
6,065.78 |
6,065.07 |
6,065.43 |
0.0K |
| 15:24 |
6,065.38 |
6,065.91 |
6,065.30 |
6,065.69 |
0.0K |
| 15:25 |
6,065.71 |
6,066.66 |
6,065.71 |
6,066.63 |
0.0K |
| 15:26 |
6,066.62 |
6,067.03 |
6,066.08 |
6,066.10 |
0.0K |
| 15:27 |
6,066.01 |
6,066.59 |
6,066.01 |
6,066.40 |
0.0K |
| 15:28 |
6,066.35 |
6,066.89 |
6,065.80 |
6,066.82 |
0.0K |
| 15:29 |
6,066.75 |
6,066.75 |
6,066.09 |
6,066.56 |
0.0K |
| 15:30 |
6,066.63 |
6,068.53 |
6,066.63 |
6,068.15 |
0.0K |
| 15:31 |
6,068.25 |
6,068.39 |
6,067.39 |
6,067.75 |
0.0K |
| 15:32 |
6,067.97 |
6,068.54 |
6,067.75 |
6,067.83 |
0.0K |
| 15:33 |
6,067.80 |
6,067.80 |
6,066.61 |
6,067.10 |
0.0K |
| 15:34 |
6,067.22 |
6,067.67 |
6,067.10 |
6,067.22 |
0.0K |
| 15:35 |
6,067.34 |
6,068.45 |
6,067.34 |
6,068.02 |
0.0K |
| 15:36 |
6,068.06 |
6,068.06 |
6,066.59 |
6,066.77 |
0.0K |
| 15:37 |
6,066.15 |
6,067.09 |
6,065.49 |
6,067.09 |
0.0K |
| 15:38 |
6,067.31 |
6,068.00 |
6,067.14 |
6,067.64 |
0.0K |
| 15:39 |
6,067.73 |
6,068.02 |
6,067.04 |
6,067.96 |
0.0K |
| 15:40 |
6,068.08 |
6,068.16 |
6,067.54 |
6,067.91 |
0.0K |
| 15:41 |
6,068.08 |
6,069.25 |
6,068.08 |
6,069.03 |
0.0K |
| 15:42 |
6,069.09 |
6,069.64 |
6,068.50 |
6,068.50 |
0.0K |
| 15:43 |
6,068.41 |
6,068.62 |
6,067.88 |
6,067.92 |
0.0K |
| 15:44 |
6,067.99 |
6,069.44 |
6,067.99 |
6,069.39 |
0.0K |
| 15:45 |
6,069.47 |
6,070.58 |
6,069.30 |
6,070.49 |
0.0K |
| 15:46 |
6,070.54 |
6,071.37 |
6,070.48 |
6,071.37 |
0.0K |
| 15:47 |
6,071.24 |
6,073.28 |
6,071.20 |
6,073.28 |
0.0K |
| 15:48 |
6,072.76 |
6,073.65 |
6,072.42 |
6,073.51 |
0.0K |
| 15:49 |
6,073.55 |
6,073.98 |
6,073.22 |
6,073.73 |
0.0K |
| 15:50 |
6,077.76 |
6,079.14 |
6,076.35 |
6,076.35 |
0.0K |
| 15:51 |
6,076.35 |
6,076.35 |
6,074.28 |
6,074.48 |
0.0K |
| 15:52 |
6,074.58 |
6,076.47 |
6,074.51 |
6,076.13 |
0.0K |
| 15:53 |
6,075.97 |
6,077.70 |
6,075.97 |
6,077.46 |
0.0K |
| 15:54 |
6,077.41 |
6,081.98 |
6,077.23 |
6,081.78 |
0.0K |
| 15:55 |
6,081.78 |
6,083.88 |
6,081.78 |
6,082.63 |
0.0K |
| 15:56 |
6,082.85 |
6,082.88 |
6,079.31 |
6,079.78 |
0.0K |
| 15:57 |
6,079.80 |
6,081.96 |
6,079.27 |
6,081.68 |
0.0K |
| 15:58 |
6,081.59 |
6,082.11 |
6,081.15 |
6,082.11 |
0.0K |
| 15:59 |
6,082.07 |
6,083.75 |
6,081.00 |
6,082.32 |
0.0K |
| 16:00 |
6,083.24 |
6,083.53 |
6,083.24 |
6,083.52 |
0.0K |
| 16:01 |
6,083.52 |
6,083.52 |
6,083.52 |
6,083.52 |
0.0K |
| 16:02 |
6,083.52 |
6,083.53 |
6,083.52 |
6,083.53 |
0.0K |
| 16:03 |
6,083.53 |
6,083.57 |
6,083.53 |
6,083.57 |
0.0K |
| 16:04 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:05 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:06 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:07 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:08 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:09 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:10 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:11 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:12 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:13 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:14 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:15 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:16 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:17 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:18 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:19 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:20 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 16:53 |
6,083.57 |
6,083.57 |
6,083.57 |
6,083.57 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|