| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,083.13 |
6,087.89 |
6,083.13 |
6,087.32 |
0.0K |
| 09:31 |
6,087.48 |
6,093.23 |
6,087.48 |
6,093.23 |
0.0K |
| 09:32 |
6,092.09 |
6,094.17 |
6,092.09 |
6,093.99 |
0.0K |
| 09:33 |
6,094.04 |
6,094.76 |
6,093.17 |
6,094.64 |
0.0K |
| 09:34 |
6,094.05 |
6,095.58 |
6,092.93 |
6,092.93 |
0.0K |
| 09:35 |
6,092.64 |
6,092.64 |
6,088.70 |
6,091.56 |
0.0K |
| 09:36 |
6,091.61 |
6,093.44 |
6,091.61 |
6,092.81 |
0.0K |
| 09:37 |
6,092.73 |
6,093.16 |
6,090.53 |
6,091.07 |
0.0K |
| 09:38 |
6,091.11 |
6,093.72 |
6,090.25 |
6,093.12 |
0.0K |
| 09:39 |
6,092.77 |
6,094.09 |
6,092.63 |
6,093.39 |
0.0K |
| 09:40 |
6,093.32 |
6,093.76 |
6,092.73 |
6,093.17 |
0.0K |
| 09:41 |
6,092.88 |
6,093.95 |
6,092.03 |
6,093.95 |
0.0K |
| 09:42 |
6,094.14 |
6,096.09 |
6,093.95 |
6,095.99 |
0.0K |
| 09:43 |
6,096.02 |
6,096.42 |
6,094.39 |
6,095.23 |
0.0K |
| 09:44 |
6,095.59 |
6,095.59 |
6,094.05 |
6,094.49 |
0.0K |
| 09:45 |
6,094.52 |
6,095.96 |
6,094.16 |
6,095.65 |
0.0K |
| 09:46 |
6,095.50 |
6,097.25 |
6,095.02 |
6,097.00 |
0.0K |
| 09:47 |
6,097.30 |
6,097.51 |
6,096.52 |
6,096.81 |
0.0K |
| 09:48 |
6,096.89 |
6,098.23 |
6,095.92 |
6,098.23 |
0.0K |
| 09:49 |
6,097.91 |
6,099.01 |
6,097.91 |
6,098.22 |
0.0K |
| 09:50 |
6,098.50 |
6,100.04 |
6,098.05 |
6,098.32 |
0.0K |
| 09:51 |
6,098.27 |
6,099.39 |
6,097.05 |
6,099.22 |
0.0K |
| 09:52 |
6,099.37 |
6,099.88 |
6,098.76 |
6,099.26 |
0.0K |
| 09:53 |
6,099.27 |
6,101.20 |
6,099.27 |
6,101.20 |
0.0K |
| 09:54 |
6,101.27 |
6,101.27 |
6,099.12 |
6,099.25 |
0.0K |
| 09:55 |
6,099.66 |
6,099.66 |
6,097.91 |
6,098.01 |
0.0K |
| 09:56 |
6,098.54 |
6,099.08 |
6,098.14 |
6,098.14 |
0.0K |
| 09:57 |
6,098.02 |
6,098.02 |
6,095.84 |
6,097.09 |
0.0K |
| 09:58 |
6,096.77 |
6,097.76 |
6,096.17 |
6,097.66 |
0.0K |
| 09:59 |
6,097.57 |
6,098.67 |
6,096.73 |
6,098.67 |
0.0K |
| 10:00 |
6,098.76 |
6,098.76 |
6,073.91 |
6,082.05 |
0.0K |
| 10:01 |
6,083.32 |
6,083.32 |
6,079.59 |
6,081.08 |
0.0K |
| 10:02 |
6,079.72 |
6,079.72 |
6,073.27 |
6,076.02 |
0.0K |
| 10:03 |
6,075.42 |
6,078.51 |
6,071.04 |
6,073.06 |
0.0K |
| 10:04 |
6,073.53 |
6,073.53 |
6,064.64 |
6,067.14 |
0.0K |
| 10:05 |
6,067.48 |
6,069.14 |
6,063.62 |
6,069.14 |
0.0K |
| 10:06 |
6,069.17 |
6,075.24 |
6,069.17 |
6,073.96 |
0.0K |
| 10:07 |
6,074.17 |
6,074.40 |
6,069.51 |
6,072.65 |
0.0K |
| 10:08 |
6,073.28 |
6,076.16 |
6,072.00 |
6,074.39 |
0.0K |
| 10:09 |
6,074.43 |
6,076.00 |
6,074.43 |
6,075.01 |
0.0K |
| 10:10 |
6,075.48 |
6,075.48 |
6,067.45 |
6,068.21 |
0.0K |
| 10:11 |
6,068.01 |
6,070.00 |
6,067.32 |
6,067.32 |
0.0K |
| 10:12 |
6,067.45 |
6,067.76 |
6,060.60 |
6,061.67 |
0.0K |
| 10:13 |
6,061.80 |
6,061.94 |
6,057.53 |
6,058.04 |
0.0K |
| 10:14 |
6,058.15 |
6,061.91 |
6,058.15 |
6,061.75 |
0.0K |
| 10:15 |
6,062.15 |
6,063.62 |
6,061.62 |
6,063.41 |
0.0K |
| 10:16 |
6,063.35 |
6,063.35 |
6,058.67 |
6,059.44 |
0.0K |
| 10:17 |
6,059.60 |
6,059.60 |
6,057.74 |
6,059.02 |
0.0K |
| 10:18 |
6,058.93 |
6,065.01 |
6,058.93 |
6,065.01 |
0.0K |
| 10:19 |
6,063.96 |
6,067.56 |
6,063.96 |
6,066.61 |
0.0K |
| 10:20 |
6,066.46 |
6,067.51 |
6,061.96 |
6,062.05 |
0.0K |
| 10:21 |
6,061.15 |
6,063.90 |
6,060.60 |
6,063.13 |
0.0K |
| 10:22 |
6,065.05 |
6,069.85 |
6,064.91 |
6,067.70 |
0.0K |
| 10:23 |
6,068.28 |
6,070.39 |
6,067.24 |
6,070.39 |
0.0K |
| 10:24 |
6,070.36 |
6,072.79 |
6,070.36 |
6,071.61 |
0.0K |
| 10:25 |
6,071.16 |
6,071.59 |
6,068.55 |
6,068.55 |
0.0K |
| 10:26 |
6,068.62 |
6,070.60 |
6,068.62 |
6,070.35 |
0.0K |
| 10:27 |
6,071.07 |
6,073.08 |
6,070.57 |
6,072.56 |
0.0K |
| 10:28 |
6,072.56 |
6,073.42 |
6,072.17 |
6,073.12 |
0.0K |
| 10:29 |
6,072.74 |
6,072.74 |
6,066.41 |
6,066.41 |
0.0K |
| 10:30 |
6,063.98 |
6,067.57 |
6,063.85 |
6,066.46 |
0.0K |
| 10:31 |
6,067.17 |
6,068.05 |
6,065.94 |
6,065.94 |
0.0K |
| 10:32 |
6,065.58 |
6,065.78 |
6,063.24 |
6,063.55 |
0.0K |
| 10:33 |
6,064.16 |
6,067.27 |
6,064.16 |
6,065.64 |
0.0K |
| 10:34 |
6,066.10 |
6,066.67 |
6,063.80 |
6,066.67 |
0.0K |
| 10:35 |
6,067.38 |
6,068.47 |
6,065.82 |
6,068.47 |
0.0K |
| 10:36 |
6,068.41 |
6,070.86 |
6,068.41 |
6,070.86 |
0.0K |
| 10:37 |
6,070.91 |
6,074.41 |
6,070.91 |
6,073.85 |
0.0K |
| 10:38 |
6,074.21 |
6,074.21 |
6,072.22 |
6,072.22 |
0.0K |
| 10:39 |
6,072.35 |
6,072.35 |
6,066.19 |
6,067.09 |
0.0K |
| 10:40 |
6,067.38 |
6,069.98 |
6,067.38 |
6,068.99 |
0.0K |
| 10:41 |
6,069.56 |
6,071.36 |
6,069.56 |
6,069.81 |
0.0K |
| 10:42 |
6,069.75 |
6,070.21 |
6,066.81 |
6,067.15 |
0.0K |
| 10:43 |
6,066.83 |
6,067.14 |
6,065.64 |
6,066.52 |
0.0K |
| 10:44 |
6,065.39 |
6,066.06 |
6,063.25 |
6,065.08 |
0.0K |
| 10:45 |
6,064.67 |
6,065.56 |
6,062.54 |
6,062.54 |
0.0K |
| 10:46 |
6,061.29 |
6,066.73 |
6,061.29 |
6,066.73 |
0.0K |
| 10:47 |
6,067.00 |
6,067.65 |
6,065.12 |
6,067.61 |
0.0K |
| 10:48 |
6,067.87 |
6,068.44 |
6,065.81 |
6,067.07 |
0.0K |
| 10:49 |
6,067.09 |
6,068.28 |
6,066.87 |
6,068.05 |
0.0K |
| 10:50 |
6,067.44 |
6,069.82 |
6,067.44 |
6,069.78 |
0.0K |
| 10:51 |
6,068.98 |
6,070.63 |
6,068.98 |
6,070.63 |
0.0K |
| 10:52 |
6,070.67 |
6,072.78 |
6,070.67 |
6,072.61 |
0.0K |
| 10:53 |
6,072.81 |
6,073.34 |
6,041.38 |
6,042.45 |
0.0K |
| 10:54 |
6,041.66 |
6,041.66 |
6,033.36 |
6,036.57 |
0.0K |
| 10:55 |
6,036.46 |
6,052.17 |
6,035.67 |
6,048.73 |
0.0K |
| 10:56 |
6,047.81 |
6,048.94 |
6,045.34 |
6,045.34 |
0.0K |
| 10:57 |
6,045.53 |
6,045.69 |
6,043.19 |
6,045.21 |
0.0K |
| 10:58 |
6,046.02 |
6,051.02 |
6,046.02 |
6,049.24 |
0.0K |
| 10:59 |
6,049.19 |
6,052.61 |
6,047.57 |
6,052.47 |
0.0K |
| 11:00 |
6,052.07 |
6,052.07 |
6,046.00 |
6,048.28 |
0.0K |
| 11:01 |
6,048.24 |
6,048.70 |
6,042.50 |
6,042.64 |
0.0K |
| 11:02 |
6,042.67 |
6,043.15 |
6,040.88 |
6,040.88 |
0.0K |
| 11:03 |
6,039.98 |
6,039.98 |
6,036.52 |
6,039.19 |
0.0K |
| 11:04 |
6,040.22 |
6,042.49 |
6,040.22 |
6,041.87 |
0.0K |
| 11:05 |
6,040.90 |
6,042.07 |
6,038.42 |
6,038.46 |
0.0K |
| 11:06 |
6,037.49 |
6,046.49 |
6,035.83 |
6,046.49 |
0.0K |
| 11:07 |
6,046.99 |
6,052.32 |
6,046.99 |
6,051.59 |
0.0K |
| 11:08 |
6,050.20 |
6,054.34 |
6,050.20 |
6,051.33 |
0.0K |
| 11:09 |
6,051.44 |
6,054.12 |
6,051.44 |
6,052.74 |
0.0K |
| 11:10 |
6,053.12 |
6,053.12 |
6,046.13 |
6,048.56 |
0.0K |
| 11:11 |
6,049.23 |
6,050.95 |
6,049.23 |
6,050.49 |
0.0K |
| 11:12 |
6,050.73 |
6,053.40 |
6,050.73 |
6,052.93 |
0.0K |
| 11:13 |
6,052.96 |
6,052.96 |
6,047.22 |
6,047.37 |
0.0K |
| 11:14 |
6,047.72 |
6,047.72 |
6,043.48 |
6,043.63 |
0.0K |
| 11:15 |
6,044.40 |
6,044.64 |
6,042.85 |
6,042.85 |
0.0K |
| 11:16 |
6,043.86 |
6,047.52 |
6,043.86 |
6,046.46 |
0.0K |
| 11:17 |
6,046.36 |
6,050.76 |
6,046.13 |
6,050.76 |
0.0K |
| 11:18 |
6,050.69 |
6,053.07 |
6,050.69 |
6,053.07 |
0.0K |
| 11:19 |
6,053.81 |
6,063.16 |
6,053.67 |
6,056.90 |
0.0K |
| 11:20 |
6,056.69 |
6,061.89 |
6,056.69 |
6,059.38 |
0.0K |
| 11:21 |
6,059.63 |
6,059.63 |
6,055.09 |
6,055.94 |
0.0K |
| 11:22 |
6,055.65 |
6,055.65 |
6,050.79 |
6,050.82 |
0.0K |
| 11:23 |
6,049.33 |
6,053.39 |
6,049.33 |
6,053.39 |
0.0K |
| 11:24 |
6,053.45 |
6,053.70 |
6,050.50 |
6,051.47 |
0.0K |
| 11:25 |
6,050.74 |
6,052.27 |
6,049.15 |
6,051.24 |
0.0K |
| 11:26 |
6,050.68 |
6,050.68 |
6,044.39 |
6,045.24 |
0.0K |
| 11:27 |
6,045.35 |
6,046.27 |
6,042.99 |
6,043.16 |
0.0K |
| 11:28 |
6,043.61 |
6,044.10 |
6,042.11 |
6,043.61 |
0.0K |
| 11:29 |
6,042.45 |
6,042.51 |
6,039.59 |
6,039.95 |
0.0K |
| 11:30 |
6,040.92 |
6,045.51 |
6,040.72 |
6,043.90 |
0.0K |
| 11:31 |
6,044.32 |
6,045.81 |
6,043.65 |
6,045.35 |
0.0K |
| 11:32 |
6,045.17 |
6,046.29 |
6,043.74 |
6,043.74 |
0.0K |
| 11:33 |
6,042.70 |
6,044.62 |
6,040.93 |
6,044.26 |
0.0K |
| 11:34 |
6,044.39 |
6,048.01 |
6,044.39 |
6,047.30 |
0.0K |
| 11:35 |
6,045.80 |
6,046.74 |
6,039.51 |
6,040.08 |
0.0K |
| 11:36 |
6,040.49 |
6,043.02 |
6,040.31 |
6,042.01 |
0.0K |
| 11:37 |
6,041.28 |
6,042.74 |
6,040.19 |
6,042.51 |
0.0K |
| 11:38 |
6,042.55 |
6,043.33 |
6,040.56 |
6,040.95 |
0.0K |
| 11:39 |
6,041.21 |
6,042.35 |
6,041.21 |
6,041.61 |
0.0K |
| 11:40 |
6,041.98 |
6,044.61 |
6,041.84 |
6,044.61 |
0.0K |
| 11:41 |
6,044.69 |
6,046.23 |
6,044.44 |
6,045.17 |
0.0K |
| 11:42 |
6,044.41 |
6,044.56 |
6,041.04 |
6,041.66 |
0.0K |
| 11:43 |
6,041.79 |
6,041.79 |
6,037.55 |
6,040.20 |
0.0K |
| 11:44 |
6,040.58 |
6,042.36 |
6,040.58 |
6,040.96 |
0.0K |
| 11:45 |
6,040.51 |
6,040.82 |
6,039.38 |
6,040.16 |
0.0K |
| 11:46 |
6,040.44 |
6,041.38 |
6,034.47 |
6,034.52 |
0.0K |
| 11:47 |
6,034.70 |
6,038.78 |
6,034.59 |
6,037.97 |
0.0K |
| 11:48 |
6,038.38 |
6,040.12 |
6,037.92 |
6,038.57 |
0.0K |
| 11:49 |
6,039.04 |
6,039.74 |
6,037.13 |
6,037.36 |
0.0K |
| 11:50 |
6,037.60 |
6,039.59 |
6,036.64 |
6,039.30 |
0.0K |
| 11:51 |
6,039.29 |
6,039.29 |
6,034.32 |
6,034.32 |
0.0K |
| 11:52 |
6,034.52 |
6,035.07 |
6,032.87 |
6,032.93 |
0.0K |
| 11:53 |
6,033.27 |
6,035.78 |
6,032.77 |
6,035.78 |
0.0K |
| 11:54 |
6,035.66 |
6,035.98 |
6,033.90 |
6,035.75 |
0.0K |
| 11:55 |
6,035.88 |
6,036.71 |
6,035.34 |
6,036.71 |
0.0K |
| 11:56 |
6,036.76 |
6,040.32 |
6,036.76 |
6,038.55 |
0.0K |
| 11:57 |
6,039.22 |
6,042.36 |
6,039.22 |
6,041.51 |
0.0K |
| 11:58 |
6,041.39 |
6,043.61 |
6,037.53 |
6,038.66 |
0.0K |
| 11:59 |
6,038.48 |
6,039.87 |
6,035.19 |
6,035.61 |
0.0K |
| 12:00 |
6,032.22 |
6,034.92 |
6,030.85 |
6,033.29 |
0.0K |
| 12:01 |
6,033.09 |
6,034.34 |
6,033.05 |
6,033.91 |
0.0K |
| 12:02 |
6,033.64 |
6,035.17 |
6,033.49 |
6,034.07 |
0.0K |
| 12:03 |
6,033.89 |
6,033.90 |
6,030.99 |
6,031.61 |
0.0K |
| 12:04 |
6,032.38 |
6,033.04 |
6,032.03 |
6,032.45 |
0.0K |
| 12:05 |
6,032.38 |
6,032.38 |
6,026.97 |
6,031.80 |
0.0K |
| 12:06 |
6,032.96 |
6,035.12 |
6,031.83 |
6,035.12 |
0.0K |
| 12:07 |
6,035.27 |
6,042.05 |
6,035.27 |
6,038.80 |
0.0K |
| 12:08 |
6,039.01 |
6,043.48 |
6,038.29 |
6,042.49 |
0.0K |
| 12:09 |
6,044.04 |
6,044.46 |
6,042.37 |
6,042.46 |
0.0K |
| 12:10 |
6,042.66 |
6,042.66 |
6,038.57 |
6,039.26 |
0.0K |
| 12:11 |
6,038.64 |
6,040.90 |
6,036.11 |
6,040.47 |
0.0K |
| 12:12 |
6,041.76 |
6,043.15 |
6,041.41 |
6,042.89 |
0.0K |
| 12:13 |
6,043.13 |
6,044.72 |
6,043.13 |
6,043.49 |
0.0K |
| 12:14 |
6,043.69 |
6,045.49 |
6,043.66 |
6,044.73 |
0.0K |
| 12:15 |
6,044.53 |
6,045.17 |
6,038.17 |
6,039.31 |
0.0K |
| 12:16 |
6,038.42 |
6,041.98 |
6,038.42 |
6,041.78 |
0.0K |
| 12:17 |
6,040.34 |
6,040.34 |
6,034.92 |
6,035.56 |
0.0K |
| 12:18 |
6,035.33 |
6,035.33 |
6,027.31 |
6,030.82 |
0.0K |
| 12:19 |
6,031.19 |
6,034.23 |
6,029.18 |
6,034.23 |
0.0K |
| 12:20 |
6,034.23 |
6,036.54 |
6,033.05 |
6,036.17 |
0.0K |
| 12:21 |
6,035.83 |
6,041.14 |
6,031.59 |
6,040.20 |
0.0K |
| 12:22 |
6,040.11 |
6,041.34 |
6,035.02 |
6,035.23 |
0.0K |
| 12:23 |
6,034.75 |
6,035.61 |
6,033.47 |
6,034.84 |
0.0K |
| 12:24 |
6,034.40 |
6,036.33 |
6,033.93 |
6,034.70 |
0.0K |
| 12:25 |
6,034.18 |
6,034.18 |
6,032.42 |
6,032.42 |
0.0K |
| 12:26 |
6,033.50 |
6,033.91 |
6,032.72 |
6,033.49 |
0.0K |
| 12:27 |
6,033.48 |
6,034.53 |
6,032.95 |
6,033.20 |
0.0K |
| 12:28 |
6,033.26 |
6,036.17 |
6,033.26 |
6,036.17 |
0.0K |
| 12:29 |
6,036.42 |
6,038.58 |
6,036.27 |
6,036.58 |
0.0K |
| 12:30 |
6,036.38 |
6,037.54 |
6,034.74 |
6,037.54 |
0.0K |
| 12:31 |
6,037.98 |
6,040.36 |
6,037.67 |
6,039.38 |
0.0K |
| 12:32 |
6,038.79 |
6,039.78 |
6,036.15 |
6,036.15 |
0.0K |
| 12:33 |
6,035.45 |
6,035.63 |
6,033.35 |
6,035.63 |
0.0K |
| 12:34 |
6,035.64 |
6,036.09 |
6,033.21 |
6,034.66 |
0.0K |
| 12:35 |
6,034.92 |
6,035.88 |
6,034.65 |
6,034.84 |
0.0K |
| 12:36 |
6,035.19 |
6,039.23 |
6,035.19 |
6,039.23 |
0.0K |
| 12:37 |
6,039.05 |
6,039.84 |
6,037.91 |
6,038.62 |
0.0K |
| 12:38 |
6,038.69 |
6,041.75 |
6,038.69 |
6,041.75 |
0.0K |
| 12:39 |
6,041.27 |
6,042.45 |
6,041.27 |
6,042.45 |
0.0K |
| 12:40 |
6,042.30 |
6,042.55 |
6,041.10 |
6,041.81 |
0.0K |
| 12:41 |
6,042.40 |
6,043.21 |
6,040.78 |
6,040.78 |
0.0K |
| 12:42 |
6,041.06 |
6,041.93 |
6,040.27 |
6,040.27 |
0.0K |
| 12:43 |
6,040.13 |
6,041.06 |
6,039.41 |
6,041.06 |
0.0K |
| 12:44 |
6,041.29 |
6,042.27 |
6,040.57 |
6,041.22 |
0.0K |
| 12:45 |
6,041.31 |
6,043.42 |
6,041.01 |
6,043.34 |
0.0K |
| 12:46 |
6,042.96 |
6,043.42 |
6,042.31 |
6,042.72 |
0.0K |
| 12:47 |
6,042.56 |
6,044.52 |
6,042.53 |
6,044.14 |
0.0K |
| 12:48 |
6,044.25 |
6,045.60 |
6,044.25 |
6,045.48 |
0.0K |
| 12:49 |
6,045.53 |
6,045.56 |
6,044.22 |
6,044.52 |
0.0K |
| 12:50 |
6,044.73 |
6,046.88 |
6,044.57 |
6,044.96 |
0.0K |
| 12:51 |
6,044.33 |
6,044.53 |
6,040.40 |
6,040.40 |
0.0K |
| 12:52 |
6,039.64 |
6,041.24 |
6,039.64 |
6,041.00 |
0.0K |
| 12:53 |
6,041.59 |
6,041.59 |
6,040.31 |
6,041.41 |
0.0K |
| 12:54 |
6,041.23 |
6,043.29 |
6,041.23 |
6,043.24 |
0.0K |
| 12:55 |
6,043.13 |
6,043.96 |
6,043.09 |
6,043.47 |
0.0K |
| 12:56 |
6,043.49 |
6,045.55 |
6,043.48 |
6,045.38 |
0.0K |
| 12:57 |
6,045.11 |
6,045.24 |
6,044.10 |
6,044.19 |
0.0K |
| 12:58 |
6,044.27 |
6,044.30 |
6,042.98 |
6,043.49 |
0.0K |
| 12:59 |
6,043.24 |
6,043.28 |
6,040.75 |
6,041.19 |
0.0K |
| 13:00 |
6,041.02 |
6,041.02 |
6,039.62 |
6,040.83 |
0.0K |
| 13:01 |
6,040.89 |
6,042.85 |
6,040.89 |
6,042.85 |
0.0K |
| 13:02 |
6,043.29 |
6,045.67 |
6,043.29 |
6,045.67 |
0.0K |
| 13:03 |
6,045.59 |
6,047.28 |
6,045.59 |
6,046.67 |
0.0K |
| 13:04 |
6,046.74 |
6,048.43 |
6,046.74 |
6,047.89 |
0.0K |
| 13:05 |
6,047.78 |
6,050.56 |
6,047.63 |
6,050.56 |
0.0K |
| 13:06 |
6,050.45 |
6,054.46 |
6,050.45 |
6,053.28 |
0.0K |
| 13:07 |
6,053.19 |
6,053.20 |
6,052.17 |
6,052.17 |
0.0K |
| 13:08 |
6,052.01 |
6,053.67 |
6,051.89 |
6,053.50 |
0.0K |
| 13:09 |
6,053.53 |
6,053.53 |
6,052.82 |
6,053.23 |
0.0K |
| 13:10 |
6,053.07 |
6,053.42 |
6,052.65 |
6,052.76 |
0.0K |
| 13:11 |
6,052.79 |
6,052.94 |
6,051.58 |
6,052.11 |
0.0K |
| 13:12 |
6,052.54 |
6,053.41 |
6,052.54 |
6,052.86 |
0.0K |
| 13:13 |
6,052.97 |
6,054.92 |
6,052.97 |
6,054.92 |
0.0K |
| 13:14 |
6,054.88 |
6,054.88 |
6,054.20 |
6,054.40 |
0.0K |
| 13:15 |
6,054.73 |
6,056.42 |
6,054.73 |
6,056.27 |
0.0K |
| 13:16 |
6,055.28 |
6,056.23 |
6,054.61 |
6,055.66 |
0.0K |
| 13:17 |
6,055.60 |
6,055.77 |
6,054.98 |
6,055.07 |
0.0K |
| 13:18 |
6,055.11 |
6,055.22 |
6,054.23 |
6,055.15 |
0.0K |
| 13:19 |
6,055.07 |
6,055.50 |
6,055.07 |
6,055.29 |
0.0K |
| 13:20 |
6,055.06 |
6,055.06 |
6,053.25 |
6,053.67 |
0.0K |
| 13:21 |
6,053.72 |
6,053.72 |
6,051.38 |
6,051.48 |
0.0K |
| 13:22 |
6,051.74 |
6,053.14 |
6,050.94 |
6,050.94 |
0.0K |
| 13:23 |
6,050.72 |
6,052.48 |
6,050.72 |
6,050.80 |
0.0K |
| 13:24 |
6,050.81 |
6,052.23 |
6,050.81 |
6,052.20 |
0.0K |
| 13:25 |
6,052.11 |
6,052.48 |
6,051.34 |
6,051.78 |
0.0K |
| 13:26 |
6,051.86 |
6,053.36 |
6,051.86 |
6,053.32 |
0.0K |
| 13:27 |
6,053.19 |
6,053.96 |
6,053.19 |
6,053.72 |
0.0K |
| 13:28 |
6,053.94 |
6,053.94 |
6,052.38 |
6,053.77 |
0.0K |
| 13:29 |
6,053.74 |
6,053.80 |
6,052.34 |
6,052.64 |
0.0K |
| 13:30 |
6,052.57 |
6,053.52 |
6,051.98 |
6,053.48 |
0.0K |
| 13:31 |
6,053.47 |
6,053.84 |
6,053.04 |
6,053.72 |
0.0K |
| 13:32 |
6,053.85 |
6,054.73 |
6,053.65 |
6,053.75 |
0.0K |
| 13:33 |
6,053.81 |
6,054.03 |
6,052.51 |
6,052.75 |
0.0K |
| 13:34 |
6,053.03 |
6,054.14 |
6,053.03 |
6,054.14 |
0.0K |
| 13:35 |
6,054.04 |
6,054.85 |
6,053.83 |
6,054.48 |
0.0K |
| 13:36 |
6,054.65 |
6,055.66 |
6,054.65 |
6,054.75 |
0.0K |
| 13:37 |
6,054.77 |
6,055.01 |
6,054.15 |
6,054.43 |
0.0K |
| 13:38 |
6,054.40 |
6,055.16 |
6,054.29 |
6,054.89 |
0.0K |
| 13:39 |
6,054.99 |
6,055.57 |
6,054.99 |
6,055.49 |
0.0K |
| 13:40 |
6,055.22 |
6,055.39 |
6,050.69 |
6,050.69 |
0.0K |
| 13:41 |
6,050.61 |
6,050.61 |
6,047.40 |
6,047.84 |
0.0K |
| 13:42 |
6,047.80 |
6,048.35 |
6,045.27 |
6,045.27 |
0.0K |
| 13:43 |
6,045.46 |
6,045.66 |
6,040.89 |
6,041.09 |
0.0K |
| 13:44 |
6,040.95 |
6,042.17 |
6,040.80 |
6,042.17 |
0.0K |
| 13:45 |
6,042.22 |
6,042.22 |
6,039.27 |
6,039.39 |
0.0K |
| 13:46 |
6,039.45 |
6,040.67 |
6,039.35 |
6,040.67 |
0.0K |
| 13:47 |
6,039.67 |
6,040.49 |
6,039.63 |
6,040.26 |
0.0K |
| 13:48 |
6,040.46 |
6,040.46 |
6,037.68 |
6,037.92 |
0.0K |
| 13:49 |
6,038.01 |
6,039.47 |
6,038.01 |
6,039.45 |
0.0K |
| 13:50 |
6,039.62 |
6,040.69 |
6,038.44 |
6,039.14 |
0.0K |
| 13:51 |
6,039.66 |
6,040.21 |
6,039.16 |
6,040.19 |
0.0K |
| 13:52 |
6,040.76 |
6,040.76 |
6,038.51 |
6,038.60 |
0.0K |
| 13:53 |
6,038.58 |
6,038.58 |
6,035.89 |
6,036.39 |
0.0K |
| 13:54 |
6,036.66 |
6,037.80 |
6,036.59 |
6,036.59 |
0.0K |
| 13:55 |
6,036.93 |
6,037.01 |
6,036.46 |
6,036.64 |
0.0K |
| 13:56 |
6,036.79 |
6,037.13 |
6,035.89 |
6,035.89 |
0.0K |
| 13:57 |
6,035.97 |
6,036.40 |
6,034.40 |
6,034.66 |
0.0K |
| 13:58 |
6,034.51 |
6,034.51 |
6,032.79 |
6,033.72 |
0.0K |
| 13:59 |
6,033.58 |
6,033.66 |
6,031.26 |
6,031.60 |
0.0K |
| 14:00 |
6,031.15 |
6,031.59 |
6,030.75 |
6,031.24 |
0.0K |
| 14:01 |
6,031.73 |
6,032.81 |
6,031.73 |
6,032.81 |
0.0K |
| 14:02 |
6,032.69 |
6,032.97 |
6,032.13 |
6,032.14 |
0.0K |
| 14:03 |
6,032.32 |
6,034.14 |
6,032.32 |
6,033.99 |
0.0K |
| 14:04 |
6,034.18 |
6,034.68 |
6,033.43 |
6,034.27 |
0.0K |
| 14:05 |
6,034.44 |
6,034.92 |
6,033.59 |
6,033.68 |
0.0K |
| 14:06 |
6,033.81 |
6,033.81 |
6,032.67 |
6,032.67 |
0.0K |
| 14:07 |
6,031.93 |
6,031.93 |
6,030.15 |
6,030.22 |
0.0K |
| 14:08 |
6,030.65 |
6,031.65 |
6,030.65 |
6,031.24 |
0.0K |
| 14:09 |
6,031.85 |
6,032.37 |
6,031.33 |
6,031.98 |
0.0K |
| 14:10 |
6,031.98 |
6,032.71 |
6,030.47 |
6,030.47 |
0.0K |
| 14:11 |
6,030.48 |
6,030.59 |
6,028.58 |
6,028.66 |
0.0K |
| 14:12 |
6,028.49 |
6,028.49 |
6,026.88 |
6,027.06 |
0.0K |
| 14:13 |
6,027.86 |
6,028.38 |
6,027.73 |
6,028.03 |
0.0K |
| 14:14 |
6,028.09 |
6,029.09 |
6,028.05 |
6,028.72 |
0.0K |
| 14:15 |
6,028.72 |
6,029.96 |
6,028.22 |
6,029.63 |
0.0K |
| 14:16 |
6,029.45 |
6,031.17 |
6,029.35 |
6,030.95 |
0.0K |
| 14:17 |
6,030.71 |
6,030.71 |
6,029.80 |
6,030.27 |
0.0K |
| 14:18 |
6,030.17 |
6,030.22 |
6,027.96 |
6,027.96 |
0.0K |
| 14:19 |
6,027.96 |
6,028.84 |
6,027.96 |
6,028.66 |
0.0K |
| 14:20 |
6,028.63 |
6,029.30 |
6,028.63 |
6,029.20 |
0.0K |
| 14:21 |
6,029.14 |
6,029.47 |
6,025.01 |
6,025.45 |
0.0K |
| 14:22 |
6,025.52 |
6,027.29 |
6,024.39 |
6,026.80 |
0.0K |
| 14:23 |
6,026.68 |
6,027.78 |
6,025.95 |
6,027.36 |
0.0K |
| 14:24 |
6,027.13 |
6,028.03 |
6,026.72 |
6,027.99 |
0.0K |
| 14:25 |
6,028.38 |
6,029.60 |
6,028.38 |
6,029.31 |
0.0K |
| 14:26 |
6,029.36 |
6,029.53 |
6,028.42 |
6,028.59 |
0.0K |
| 14:27 |
6,028.79 |
6,028.79 |
6,026.53 |
6,027.22 |
0.0K |
| 14:28 |
6,027.13 |
6,028.14 |
6,027.13 |
6,027.79 |
0.0K |
| 14:29 |
6,027.62 |
6,027.92 |
6,025.95 |
6,025.95 |
0.0K |
| 14:30 |
6,025.22 |
6,025.22 |
6,023.56 |
6,024.21 |
0.0K |
| 14:31 |
6,024.00 |
6,025.62 |
6,024.00 |
6,025.62 |
0.0K |
| 14:32 |
6,025.58 |
6,028.06 |
6,025.13 |
6,027.74 |
0.0K |
| 14:33 |
6,027.55 |
6,027.55 |
6,025.82 |
6,026.01 |
0.0K |
| 14:34 |
6,026.65 |
6,028.93 |
6,026.65 |
6,028.93 |
0.0K |
| 14:35 |
6,029.02 |
6,029.02 |
6,027.90 |
6,027.90 |
0.0K |
| 14:36 |
6,027.97 |
6,028.45 |
6,027.28 |
6,027.89 |
0.0K |
| 14:37 |
6,027.93 |
6,029.13 |
6,027.78 |
6,029.02 |
0.0K |
| 14:38 |
6,029.10 |
6,030.84 |
6,029.10 |
6,030.79 |
0.0K |
| 14:39 |
6,030.78 |
6,031.91 |
6,030.78 |
6,031.73 |
0.0K |
| 14:40 |
6,031.75 |
6,032.61 |
6,030.77 |
6,031.66 |
0.0K |
| 14:41 |
6,032.06 |
6,032.64 |
6,030.42 |
6,030.42 |
0.0K |
| 14:42 |
6,029.80 |
6,034.07 |
6,029.80 |
6,033.31 |
0.0K |
| 14:43 |
6,032.75 |
6,032.98 |
6,031.60 |
6,032.11 |
0.0K |
| 14:44 |
6,031.99 |
6,033.98 |
6,031.99 |
6,033.72 |
0.0K |
| 14:45 |
6,033.71 |
6,034.14 |
6,032.84 |
6,033.12 |
0.0K |
| 14:46 |
6,033.08 |
6,033.08 |
6,029.86 |
6,030.02 |
0.0K |
| 14:47 |
6,030.52 |
6,032.04 |
6,030.32 |
6,032.04 |
0.0K |
| 14:48 |
6,032.08 |
6,034.33 |
6,032.08 |
6,034.33 |
0.0K |
| 14:49 |
6,034.25 |
6,034.64 |
6,034.05 |
6,034.37 |
0.0K |
| 14:50 |
6,034.39 |
6,034.84 |
6,034.16 |
6,034.58 |
0.0K |
| 14:51 |
6,034.62 |
6,035.16 |
6,034.61 |
6,035.16 |
0.0K |
| 14:52 |
6,035.14 |
6,035.26 |
6,033.86 |
6,033.92 |
0.0K |
| 14:53 |
6,033.94 |
6,033.94 |
6,030.74 |
6,030.74 |
0.0K |
| 14:54 |
6,031.07 |
6,032.27 |
6,031.07 |
6,031.67 |
0.0K |
| 14:55 |
6,031.62 |
6,032.01 |
6,031.38 |
6,031.67 |
0.0K |
| 14:56 |
6,031.68 |
6,032.19 |
6,031.56 |
6,032.19 |
0.0K |
| 14:57 |
6,032.06 |
6,032.85 |
6,032.06 |
6,032.43 |
0.0K |
| 14:58 |
6,032.41 |
6,032.41 |
6,030.75 |
6,030.90 |
0.0K |
| 14:59 |
6,031.06 |
6,031.06 |
6,029.81 |
6,030.24 |
0.0K |
| 15:00 |
6,030.44 |
6,030.44 |
6,028.32 |
6,028.38 |
0.0K |
| 15:01 |
6,028.37 |
6,028.37 |
6,025.31 |
6,025.31 |
0.0K |
| 15:02 |
6,024.94 |
6,026.28 |
6,024.94 |
6,025.61 |
0.0K |
| 15:03 |
6,024.92 |
6,025.02 |
6,024.27 |
6,024.83 |
0.0K |
| 15:04 |
6,024.93 |
6,025.26 |
6,024.33 |
6,024.75 |
0.0K |
| 15:05 |
6,024.82 |
6,025.79 |
6,024.79 |
6,025.66 |
0.0K |
| 15:06 |
6,026.16 |
6,028.20 |
6,026.16 |
6,027.42 |
0.0K |
| 15:07 |
6,027.40 |
6,027.47 |
6,026.68 |
6,026.73 |
0.0K |
| 15:08 |
6,026.93 |
6,027.74 |
6,026.93 |
6,027.31 |
0.0K |
| 15:09 |
6,027.47 |
6,027.95 |
6,026.72 |
6,026.72 |
0.0K |
| 15:10 |
6,026.77 |
6,027.48 |
6,025.86 |
6,026.05 |
0.0K |
| 15:11 |
6,026.10 |
6,026.10 |
6,022.66 |
6,022.66 |
0.0K |
| 15:12 |
6,022.73 |
6,023.96 |
6,022.73 |
6,023.38 |
0.0K |
| 15:13 |
6,023.96 |
6,024.30 |
6,022.73 |
6,022.73 |
0.0K |
| 15:14 |
6,022.71 |
6,023.76 |
6,022.71 |
6,023.33 |
0.0K |
| 15:15 |
6,023.14 |
6,023.76 |
6,022.63 |
6,022.91 |
0.0K |
| 15:16 |
6,023.64 |
6,024.00 |
6,021.52 |
6,021.58 |
0.0K |
| 15:17 |
6,021.57 |
6,022.28 |
6,019.98 |
6,022.08 |
0.0K |
| 15:18 |
6,021.97 |
6,024.05 |
6,021.83 |
6,024.02 |
0.0K |
| 15:19 |
6,024.40 |
6,025.01 |
6,024.40 |
6,024.82 |
0.0K |
| 15:20 |
6,025.07 |
6,026.68 |
6,024.54 |
6,024.97 |
0.0K |
| 15:21 |
6,024.82 |
6,025.33 |
6,023.47 |
6,023.48 |
0.0K |
| 15:22 |
6,023.84 |
6,024.44 |
6,022.74 |
6,024.44 |
0.0K |
| 15:23 |
6,024.33 |
6,025.95 |
6,024.33 |
6,025.57 |
0.0K |
| 15:24 |
6,025.04 |
6,025.21 |
6,023.63 |
6,024.15 |
0.0K |
| 15:25 |
6,024.31 |
6,024.31 |
6,023.34 |
6,023.59 |
0.0K |
| 15:26 |
6,023.79 |
6,025.37 |
6,023.44 |
6,025.08 |
0.0K |
| 15:27 |
6,024.89 |
6,024.90 |
6,023.81 |
6,024.62 |
0.0K |
| 15:28 |
6,024.55 |
6,024.55 |
6,022.95 |
6,024.01 |
0.0K |
| 15:29 |
6,024.26 |
6,024.26 |
6,022.81 |
6,022.92 |
0.0K |
| 15:30 |
6,023.80 |
6,026.21 |
6,023.80 |
6,025.22 |
0.0K |
| 15:31 |
6,024.65 |
6,025.36 |
6,024.20 |
6,024.95 |
0.0K |
| 15:32 |
6,024.92 |
6,025.63 |
6,023.80 |
6,023.80 |
0.0K |
| 15:33 |
6,024.19 |
6,026.38 |
6,023.77 |
6,026.38 |
0.0K |
| 15:34 |
6,026.37 |
6,029.09 |
6,025.70 |
6,029.09 |
0.0K |
| 15:35 |
6,029.02 |
6,029.53 |
6,028.20 |
6,029.53 |
0.0K |
| 15:36 |
6,029.44 |
6,029.81 |
6,029.15 |
6,029.20 |
0.0K |
| 15:37 |
6,029.16 |
6,029.41 |
6,026.93 |
6,026.93 |
0.0K |
| 15:38 |
6,026.74 |
6,026.74 |
6,025.02 |
6,025.32 |
0.0K |
| 15:39 |
6,025.25 |
6,025.63 |
6,024.17 |
6,025.63 |
0.0K |
| 15:40 |
6,025.55 |
6,028.13 |
6,025.53 |
6,028.05 |
0.0K |
| 15:41 |
6,028.02 |
6,028.54 |
6,026.50 |
6,027.29 |
0.0K |
| 15:42 |
6,027.28 |
6,027.28 |
6,026.36 |
6,026.52 |
0.0K |
| 15:43 |
6,026.35 |
6,027.83 |
6,026.24 |
6,026.94 |
0.0K |
| 15:44 |
6,026.93 |
6,026.93 |
6,025.54 |
6,025.66 |
0.0K |
| 15:45 |
6,026.17 |
6,027.93 |
6,026.17 |
6,026.38 |
0.0K |
| 15:46 |
6,026.34 |
6,026.37 |
6,025.25 |
6,025.71 |
0.0K |
| 15:47 |
6,025.65 |
6,027.01 |
6,025.42 |
6,027.01 |
0.0K |
| 15:48 |
6,027.36 |
6,027.75 |
6,026.30 |
6,027.36 |
0.0K |
| 15:49 |
6,027.40 |
6,027.96 |
6,027.18 |
6,027.19 |
0.0K |
| 15:50 |
6,029.52 |
6,030.73 |
6,029.17 |
6,029.76 |
0.0K |
| 15:51 |
6,030.23 |
6,030.23 |
6,027.68 |
6,028.88 |
0.0K |
| 15:52 |
6,028.32 |
6,030.54 |
6,028.32 |
6,030.46 |
0.0K |
| 15:53 |
6,030.26 |
6,030.48 |
6,028.38 |
6,030.26 |
0.0K |
| 15:54 |
6,030.25 |
6,031.07 |
6,027.37 |
6,028.20 |
0.0K |
| 15:55 |
6,025.99 |
6,026.82 |
6,024.88 |
6,025.03 |
0.0K |
| 15:56 |
6,024.83 |
6,026.48 |
6,024.02 |
6,026.48 |
0.0K |
| 15:57 |
6,026.50 |
6,027.54 |
6,025.74 |
6,027.46 |
0.0K |
| 15:58 |
6,027.44 |
6,027.44 |
6,025.46 |
6,025.86 |
0.0K |
| 15:59 |
6,026.24 |
6,027.68 |
6,025.94 |
6,025.94 |
0.0K |
| 16:00 |
6,026.23 |
6,026.23 |
6,025.99 |
6,025.99 |
0.0K |
| 16:01 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:02 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:03 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:04 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:05 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:06 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:07 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:08 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:09 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:10 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:11 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:12 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:13 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:14 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:15 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:16 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:17 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:18 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:19 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:20 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 16:48 |
6,025.99 |
6,025.99 |
6,025.99 |
6,025.99 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|