| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,115.52 |
6,120.49 |
6,115.52 |
6,120.49 |
0.0K |
| 09:31 |
6,120.78 |
6,122.08 |
6,116.21 |
6,116.22 |
0.0K |
| 09:32 |
6,117.44 |
6,119.44 |
6,116.22 |
6,116.89 |
0.0K |
| 09:33 |
6,117.54 |
6,119.42 |
6,117.36 |
6,117.36 |
0.0K |
| 09:34 |
6,116.37 |
6,118.71 |
6,116.37 |
6,118.71 |
0.0K |
| 09:35 |
6,117.71 |
6,117.71 |
6,115.06 |
6,115.61 |
0.0K |
| 09:36 |
6,114.85 |
6,116.97 |
6,114.85 |
6,115.73 |
0.0K |
| 09:37 |
6,116.18 |
6,118.70 |
6,115.41 |
6,118.70 |
0.0K |
| 09:38 |
6,118.69 |
6,121.13 |
6,118.69 |
6,121.13 |
0.0K |
| 09:39 |
6,121.04 |
6,121.19 |
6,119.45 |
6,119.70 |
0.0K |
| 09:40 |
6,119.81 |
6,121.43 |
6,119.33 |
6,119.93 |
0.0K |
| 09:41 |
6,120.41 |
6,121.54 |
6,119.10 |
6,120.22 |
0.0K |
| 09:42 |
6,120.37 |
6,122.29 |
6,120.37 |
6,121.62 |
0.0K |
| 09:43 |
6,121.31 |
6,121.67 |
6,120.72 |
6,121.18 |
0.0K |
| 09:44 |
6,121.43 |
6,121.43 |
6,120.07 |
6,120.54 |
0.0K |
| 09:45 |
6,120.82 |
6,122.09 |
6,120.78 |
6,121.45 |
0.0K |
| 09:46 |
6,121.13 |
6,121.13 |
6,119.48 |
6,120.05 |
0.0K |
| 09:47 |
6,120.36 |
6,120.84 |
6,118.47 |
6,120.26 |
0.0K |
| 09:48 |
6,120.50 |
6,121.49 |
6,120.38 |
6,120.48 |
0.0K |
| 09:49 |
6,120.26 |
6,121.21 |
6,119.92 |
6,121.21 |
0.0K |
| 09:50 |
6,121.04 |
6,122.37 |
6,121.04 |
6,121.45 |
0.0K |
| 09:51 |
6,121.14 |
6,122.99 |
6,121.03 |
6,122.77 |
0.0K |
| 09:52 |
6,122.69 |
6,122.69 |
6,121.75 |
6,121.91 |
0.0K |
| 09:53 |
6,121.85 |
6,121.85 |
6,120.50 |
6,120.87 |
0.0K |
| 09:54 |
6,120.77 |
6,120.77 |
6,119.63 |
6,120.63 |
0.0K |
| 09:55 |
6,120.72 |
6,120.72 |
6,119.35 |
6,120.51 |
0.0K |
| 09:56 |
6,121.42 |
6,122.05 |
6,121.09 |
6,121.67 |
0.0K |
| 09:57 |
6,121.96 |
6,121.96 |
6,120.05 |
6,120.24 |
0.0K |
| 09:58 |
6,120.35 |
6,121.59 |
6,120.35 |
6,120.47 |
0.0K |
| 09:59 |
6,120.53 |
6,121.38 |
6,120.53 |
6,121.17 |
0.0K |
| 10:00 |
6,120.48 |
6,121.86 |
6,119.69 |
6,120.03 |
0.0K |
| 10:01 |
6,120.09 |
6,120.63 |
6,117.95 |
6,118.51 |
0.0K |
| 10:02 |
6,119.30 |
6,119.30 |
6,116.39 |
6,117.51 |
0.0K |
| 10:03 |
6,117.66 |
6,120.39 |
6,117.66 |
6,120.39 |
0.0K |
| 10:04 |
6,120.25 |
6,122.58 |
6,120.19 |
6,122.58 |
0.0K |
| 10:05 |
6,122.93 |
6,123.79 |
6,122.64 |
6,123.23 |
0.0K |
| 10:06 |
6,123.80 |
6,124.29 |
6,123.06 |
6,124.19 |
0.0K |
| 10:07 |
6,124.20 |
6,125.71 |
6,123.95 |
6,125.58 |
0.0K |
| 10:08 |
6,125.53 |
6,126.44 |
6,125.23 |
6,126.18 |
0.0K |
| 10:09 |
6,125.81 |
6,126.79 |
6,125.81 |
6,126.73 |
0.0K |
| 10:10 |
6,126.34 |
6,127.27 |
6,126.34 |
6,126.65 |
0.0K |
| 10:11 |
6,126.68 |
6,126.68 |
6,125.52 |
6,125.64 |
0.0K |
| 10:12 |
6,125.48 |
6,125.72 |
6,124.90 |
6,125.07 |
0.0K |
| 10:13 |
6,124.76 |
6,124.87 |
6,122.99 |
6,124.30 |
0.0K |
| 10:14 |
6,124.22 |
6,124.99 |
6,123.68 |
6,123.68 |
0.0K |
| 10:15 |
6,123.62 |
6,123.62 |
6,121.78 |
6,122.34 |
0.0K |
| 10:16 |
6,122.11 |
6,124.55 |
6,121.99 |
6,124.11 |
0.0K |
| 10:17 |
6,124.14 |
6,124.52 |
6,122.99 |
6,123.48 |
0.0K |
| 10:18 |
6,123.45 |
6,123.45 |
6,119.68 |
6,121.20 |
0.0K |
| 10:19 |
6,121.32 |
6,121.35 |
6,119.09 |
6,119.81 |
0.0K |
| 10:20 |
6,119.73 |
6,121.55 |
6,119.63 |
6,121.42 |
0.0K |
| 10:21 |
6,121.25 |
6,121.25 |
6,120.03 |
6,120.03 |
0.0K |
| 10:22 |
6,119.68 |
6,120.08 |
6,118.58 |
6,119.76 |
0.0K |
| 10:23 |
6,119.92 |
6,120.49 |
6,119.59 |
6,120.13 |
0.0K |
| 10:24 |
6,119.96 |
6,122.22 |
6,119.96 |
6,121.63 |
0.0K |
| 10:25 |
6,121.67 |
6,122.78 |
6,121.44 |
6,122.05 |
0.0K |
| 10:26 |
6,121.74 |
6,122.27 |
6,121.05 |
6,122.21 |
0.0K |
| 10:27 |
6,122.09 |
6,122.86 |
6,121.66 |
6,122.79 |
0.0K |
| 10:28 |
6,122.60 |
6,122.98 |
6,121.99 |
6,122.27 |
0.0K |
| 10:29 |
6,122.47 |
6,122.47 |
6,119.31 |
6,119.32 |
0.0K |
| 10:30 |
6,119.51 |
6,119.51 |
6,118.48 |
6,118.56 |
0.0K |
| 10:31 |
6,118.57 |
6,119.61 |
6,118.57 |
6,118.86 |
0.0K |
| 10:32 |
6,118.83 |
6,118.98 |
6,118.17 |
6,118.17 |
0.0K |
| 10:33 |
6,118.48 |
6,119.17 |
6,117.87 |
6,118.36 |
0.0K |
| 10:34 |
6,118.40 |
6,118.53 |
6,117.50 |
6,118.36 |
0.0K |
| 10:35 |
6,118.86 |
6,120.75 |
6,118.86 |
6,120.42 |
0.0K |
| 10:36 |
6,120.57 |
6,120.57 |
6,118.70 |
6,118.70 |
0.0K |
| 10:37 |
6,119.11 |
6,119.64 |
6,118.51 |
6,118.51 |
0.0K |
| 10:38 |
6,117.95 |
6,117.95 |
6,116.21 |
6,116.64 |
0.0K |
| 10:39 |
6,116.84 |
6,118.42 |
6,116.84 |
6,117.85 |
0.0K |
| 10:40 |
6,117.79 |
6,117.79 |
6,116.11 |
6,116.11 |
0.0K |
| 10:41 |
6,116.26 |
6,116.26 |
6,114.15 |
6,116.03 |
0.0K |
| 10:42 |
6,116.46 |
6,117.11 |
6,115.60 |
6,116.29 |
0.0K |
| 10:43 |
6,116.15 |
6,116.74 |
6,115.74 |
6,116.39 |
0.0K |
| 10:44 |
6,116.48 |
6,117.67 |
6,116.31 |
6,117.47 |
0.0K |
| 10:45 |
6,117.70 |
6,119.38 |
6,117.70 |
6,118.85 |
0.0K |
| 10:46 |
6,118.80 |
6,119.88 |
6,118.70 |
6,119.88 |
0.0K |
| 10:47 |
6,119.81 |
6,119.81 |
6,119.11 |
6,119.17 |
0.0K |
| 10:48 |
6,119.54 |
6,120.02 |
6,119.23 |
6,119.87 |
0.0K |
| 10:49 |
6,119.86 |
6,121.71 |
6,119.76 |
6,121.48 |
0.0K |
| 10:50 |
6,121.26 |
6,121.26 |
6,119.83 |
6,120.93 |
0.0K |
| 10:51 |
6,121.08 |
6,122.11 |
6,121.08 |
6,121.53 |
0.0K |
| 10:52 |
6,121.29 |
6,122.04 |
6,121.29 |
6,121.75 |
0.0K |
| 10:53 |
6,121.63 |
6,122.58 |
6,121.63 |
6,122.58 |
0.0K |
| 10:54 |
6,122.50 |
6,122.82 |
6,122.10 |
6,122.35 |
0.0K |
| 10:55 |
6,121.90 |
6,122.18 |
6,121.38 |
6,121.38 |
0.0K |
| 10:56 |
6,121.39 |
6,122.40 |
6,121.39 |
6,122.19 |
0.0K |
| 10:57 |
6,122.26 |
6,123.49 |
6,122.26 |
6,123.37 |
0.0K |
| 10:58 |
6,123.48 |
6,123.61 |
6,122.40 |
6,122.73 |
0.0K |
| 10:59 |
6,122.77 |
6,122.77 |
6,121.91 |
6,122.10 |
0.0K |
| 11:00 |
6,122.46 |
6,122.99 |
6,120.22 |
6,120.61 |
0.0K |
| 11:01 |
6,120.11 |
6,121.58 |
6,119.51 |
6,121.58 |
0.0K |
| 11:02 |
6,121.75 |
6,123.10 |
6,121.75 |
6,122.60 |
0.0K |
| 11:03 |
6,122.71 |
6,123.20 |
6,122.57 |
6,122.68 |
0.0K |
| 11:04 |
6,122.43 |
6,122.43 |
6,121.74 |
6,122.21 |
0.0K |
| 11:05 |
6,122.31 |
6,122.68 |
6,121.93 |
6,122.09 |
0.0K |
| 11:06 |
6,121.97 |
6,122.55 |
6,121.51 |
6,122.55 |
0.0K |
| 11:07 |
6,122.27 |
6,123.90 |
6,122.26 |
6,123.74 |
0.0K |
| 11:08 |
6,123.82 |
6,125.24 |
6,123.82 |
6,125.24 |
0.0K |
| 11:09 |
6,125.24 |
6,125.24 |
6,124.36 |
6,124.74 |
0.0K |
| 11:10 |
6,124.68 |
6,125.16 |
6,124.09 |
6,125.16 |
0.0K |
| 11:11 |
6,125.48 |
6,125.69 |
6,123.91 |
6,124.15 |
0.0K |
| 11:12 |
6,124.27 |
6,125.05 |
6,124.27 |
6,124.38 |
0.0K |
| 11:13 |
6,124.35 |
6,124.35 |
6,121.06 |
6,121.06 |
0.0K |
| 11:14 |
6,121.10 |
6,122.55 |
6,121.10 |
6,121.50 |
0.0K |
| 11:15 |
6,121.69 |
6,122.05 |
6,120.82 |
6,120.83 |
0.0K |
| 11:16 |
6,120.70 |
6,120.70 |
6,118.96 |
6,119.23 |
0.0K |
| 11:17 |
6,119.18 |
6,119.18 |
6,117.92 |
6,118.98 |
0.0K |
| 11:18 |
6,119.05 |
6,119.52 |
6,117.38 |
6,117.72 |
0.0K |
| 11:19 |
6,117.82 |
6,117.82 |
6,115.35 |
6,115.57 |
0.0K |
| 11:20 |
6,115.59 |
6,115.62 |
6,111.41 |
6,112.41 |
0.0K |
| 11:21 |
6,112.07 |
6,112.87 |
6,111.31 |
6,112.87 |
0.0K |
| 11:22 |
6,112.55 |
6,114.90 |
6,112.55 |
6,114.90 |
0.0K |
| 11:23 |
6,115.02 |
6,115.02 |
6,113.26 |
6,114.11 |
0.0K |
| 11:24 |
6,114.10 |
6,114.47 |
6,113.70 |
6,114.07 |
0.0K |
| 11:25 |
6,114.09 |
6,116.14 |
6,113.44 |
6,116.14 |
0.0K |
| 11:26 |
6,116.21 |
6,116.82 |
6,116.21 |
6,116.69 |
0.0K |
| 11:27 |
6,117.01 |
6,119.05 |
6,117.00 |
6,118.57 |
0.0K |
| 11:28 |
6,118.45 |
6,118.77 |
6,117.30 |
6,117.38 |
0.0K |
| 11:29 |
6,117.78 |
6,117.97 |
6,117.09 |
6,117.09 |
0.0K |
| 11:30 |
6,117.07 |
6,117.28 |
6,114.77 |
6,114.77 |
0.0K |
| 11:31 |
6,115.11 |
6,116.24 |
6,115.11 |
6,116.01 |
0.0K |
| 11:32 |
6,116.09 |
6,116.25 |
6,115.35 |
6,115.50 |
0.0K |
| 11:33 |
6,115.33 |
6,115.56 |
6,113.89 |
6,114.61 |
0.0K |
| 11:34 |
6,114.81 |
6,115.62 |
6,114.52 |
6,115.62 |
0.0K |
| 11:35 |
6,115.65 |
6,116.25 |
6,114.95 |
6,116.25 |
0.0K |
| 11:36 |
6,116.24 |
6,116.46 |
6,113.70 |
6,114.02 |
0.0K |
| 11:37 |
6,113.95 |
6,114.95 |
6,113.54 |
6,114.95 |
0.0K |
| 11:38 |
6,114.97 |
6,115.96 |
6,114.97 |
6,115.95 |
0.0K |
| 11:39 |
6,115.93 |
6,116.56 |
6,115.66 |
6,116.53 |
0.0K |
| 11:40 |
6,116.52 |
6,117.07 |
6,116.39 |
6,116.81 |
0.0K |
| 11:41 |
6,116.65 |
6,117.16 |
6,116.23 |
6,117.16 |
0.0K |
| 11:42 |
6,117.19 |
6,117.39 |
6,116.72 |
6,116.94 |
0.0K |
| 11:43 |
6,116.84 |
6,117.90 |
6,116.84 |
6,117.20 |
0.0K |
| 11:44 |
6,117.20 |
6,117.57 |
6,116.75 |
6,117.34 |
0.0K |
| 11:45 |
6,117.26 |
6,117.54 |
6,117.16 |
6,117.54 |
0.0K |
| 11:46 |
6,117.58 |
6,117.86 |
6,117.00 |
6,117.01 |
0.0K |
| 11:47 |
6,116.98 |
6,116.98 |
6,113.34 |
6,113.36 |
0.0K |
| 11:48 |
6,113.54 |
6,114.58 |
6,112.85 |
6,113.01 |
0.0K |
| 11:49 |
6,113.10 |
6,113.12 |
6,112.65 |
6,112.93 |
0.0K |
| 11:50 |
6,113.05 |
6,113.84 |
6,111.77 |
6,113.84 |
0.0K |
| 11:51 |
6,113.87 |
6,114.79 |
6,113.87 |
6,114.79 |
0.0K |
| 11:52 |
6,114.74 |
6,115.00 |
6,114.15 |
6,114.18 |
0.0K |
| 11:53 |
6,114.27 |
6,116.20 |
6,114.27 |
6,116.20 |
0.0K |
| 11:54 |
6,116.23 |
6,117.01 |
6,116.12 |
6,116.86 |
0.0K |
| 11:55 |
6,116.97 |
6,117.26 |
6,116.64 |
6,116.94 |
0.0K |
| 11:56 |
6,117.07 |
6,117.11 |
6,116.15 |
6,116.25 |
0.0K |
| 11:57 |
6,116.27 |
6,116.84 |
6,115.34 |
6,116.68 |
0.0K |
| 11:58 |
6,116.72 |
6,118.41 |
6,116.72 |
6,118.41 |
0.0K |
| 11:59 |
6,118.44 |
6,118.80 |
6,118.42 |
6,118.47 |
0.0K |
| 12:00 |
6,118.40 |
6,118.40 |
6,117.01 |
6,117.36 |
0.0K |
| 12:01 |
6,117.38 |
6,117.84 |
6,117.38 |
6,117.84 |
0.0K |
| 12:02 |
6,117.89 |
6,118.82 |
6,117.89 |
6,118.34 |
0.0K |
| 12:03 |
6,118.34 |
6,118.56 |
6,118.04 |
6,118.47 |
0.0K |
| 12:04 |
6,118.41 |
6,118.41 |
6,117.02 |
6,117.07 |
0.0K |
| 12:05 |
6,117.07 |
6,117.08 |
6,116.26 |
6,116.26 |
0.0K |
| 12:06 |
6,116.31 |
6,116.42 |
6,116.01 |
6,116.27 |
0.0K |
| 12:07 |
6,116.23 |
6,116.32 |
6,113.91 |
6,114.65 |
0.0K |
| 12:08 |
6,114.70 |
6,114.84 |
6,113.03 |
6,113.35 |
0.0K |
| 12:09 |
6,113.28 |
6,113.85 |
6,112.83 |
6,112.94 |
0.0K |
| 12:10 |
6,112.90 |
6,112.90 |
6,111.35 |
6,111.52 |
0.0K |
| 12:11 |
6,111.22 |
6,112.08 |
6,110.86 |
6,111.85 |
0.0K |
| 12:12 |
6,111.97 |
6,112.46 |
6,111.57 |
6,111.74 |
0.0K |
| 12:13 |
6,111.75 |
6,111.76 |
6,110.23 |
6,111.12 |
0.0K |
| 12:14 |
6,111.38 |
6,112.67 |
6,111.38 |
6,112.67 |
0.0K |
| 12:15 |
6,112.82 |
6,112.86 |
6,112.43 |
6,112.43 |
0.0K |
| 12:16 |
6,112.52 |
6,113.31 |
6,112.22 |
6,112.22 |
0.0K |
| 12:17 |
6,112.37 |
6,112.81 |
6,112.16 |
6,112.24 |
0.0K |
| 12:18 |
6,112.28 |
6,112.28 |
6,111.36 |
6,111.82 |
0.0K |
| 12:19 |
6,111.73 |
6,112.66 |
6,111.66 |
6,112.59 |
0.0K |
| 12:20 |
6,112.74 |
6,114.05 |
6,112.74 |
6,113.45 |
0.0K |
| 12:21 |
6,113.48 |
6,113.58 |
6,112.51 |
6,113.12 |
0.0K |
| 12:22 |
6,113.37 |
6,113.37 |
6,111.80 |
6,111.93 |
0.0K |
| 12:23 |
6,111.68 |
6,111.88 |
6,111.20 |
6,111.20 |
0.0K |
| 12:24 |
6,111.36 |
6,111.91 |
6,111.28 |
6,111.91 |
0.0K |
| 12:25 |
6,111.94 |
6,112.29 |
6,111.08 |
6,111.52 |
0.0K |
| 12:26 |
6,111.59 |
6,112.11 |
6,111.34 |
6,112.11 |
0.0K |
| 12:27 |
6,112.21 |
6,112.21 |
6,111.65 |
6,111.97 |
0.0K |
| 12:28 |
6,111.93 |
6,112.01 |
6,110.40 |
6,110.50 |
0.0K |
| 12:29 |
6,110.67 |
6,110.85 |
6,109.41 |
6,109.59 |
0.0K |
| 12:30 |
6,109.93 |
6,110.29 |
6,108.30 |
6,110.25 |
0.0K |
| 12:31 |
6,109.94 |
6,111.05 |
6,109.94 |
6,111.05 |
0.0K |
| 12:32 |
6,111.17 |
6,111.20 |
6,110.58 |
6,110.58 |
0.0K |
| 12:33 |
6,110.53 |
6,110.65 |
6,110.20 |
6,110.20 |
0.0K |
| 12:34 |
6,110.38 |
6,110.54 |
6,110.19 |
6,110.40 |
0.0K |
| 12:35 |
6,110.42 |
6,111.71 |
6,110.42 |
6,111.70 |
0.0K |
| 12:36 |
6,111.82 |
6,112.23 |
6,111.30 |
6,111.47 |
0.0K |
| 12:37 |
6,111.50 |
6,112.13 |
6,111.50 |
6,111.57 |
0.0K |
| 12:38 |
6,111.67 |
6,111.67 |
6,110.71 |
6,110.85 |
0.0K |
| 12:39 |
6,110.80 |
6,110.80 |
6,109.94 |
6,109.94 |
0.0K |
| 12:40 |
6,109.83 |
6,110.02 |
6,109.39 |
6,109.99 |
0.0K |
| 12:41 |
6,110.11 |
6,110.44 |
6,109.71 |
6,110.44 |
0.0K |
| 12:42 |
6,110.55 |
6,110.55 |
6,109.40 |
6,109.40 |
0.0K |
| 12:43 |
6,109.19 |
6,109.19 |
6,107.71 |
6,108.95 |
0.0K |
| 12:44 |
6,108.89 |
6,109.33 |
6,108.60 |
6,109.21 |
0.0K |
| 12:45 |
6,109.18 |
6,110.34 |
6,108.96 |
6,110.25 |
0.0K |
| 12:46 |
6,110.21 |
6,110.40 |
6,109.55 |
6,110.40 |
0.0K |
| 12:47 |
6,110.40 |
6,110.86 |
6,110.30 |
6,110.82 |
0.0K |
| 12:48 |
6,110.77 |
6,112.58 |
6,110.68 |
6,112.37 |
0.0K |
| 12:49 |
6,112.26 |
6,113.39 |
6,112.26 |
6,113.35 |
0.0K |
| 12:50 |
6,113.44 |
6,114.00 |
6,113.42 |
6,114.00 |
0.0K |
| 12:51 |
6,113.77 |
6,114.39 |
6,113.26 |
6,114.39 |
0.0K |
| 12:52 |
6,114.48 |
6,115.41 |
6,114.48 |
6,115.26 |
0.0K |
| 12:53 |
6,115.18 |
6,115.18 |
6,114.23 |
6,115.08 |
0.0K |
| 12:54 |
6,114.95 |
6,115.88 |
6,114.60 |
6,115.77 |
0.0K |
| 12:55 |
6,115.77 |
6,116.15 |
6,115.61 |
6,115.73 |
0.0K |
| 12:56 |
6,115.75 |
6,115.75 |
6,114.77 |
6,115.04 |
0.0K |
| 12:57 |
6,115.03 |
6,116.42 |
6,115.03 |
6,116.22 |
0.0K |
| 12:58 |
6,116.28 |
6,116.62 |
6,115.89 |
6,116.42 |
0.0K |
| 12:59 |
6,116.56 |
6,116.56 |
6,115.64 |
6,115.86 |
0.0K |
| 13:00 |
6,116.13 |
6,116.79 |
6,116.01 |
6,116.07 |
0.0K |
| 13:01 |
6,115.90 |
6,115.99 |
6,114.74 |
6,114.74 |
0.0K |
| 13:02 |
6,114.60 |
6,117.04 |
6,114.60 |
6,116.83 |
0.0K |
| 13:03 |
6,116.59 |
6,116.86 |
6,116.51 |
6,116.72 |
0.0K |
| 13:04 |
6,116.80 |
6,116.96 |
6,116.09 |
6,116.14 |
0.0K |
| 13:05 |
6,116.11 |
6,116.11 |
6,115.53 |
6,115.85 |
0.0K |
| 13:06 |
6,115.91 |
6,115.91 |
6,115.43 |
6,115.58 |
0.0K |
| 13:07 |
6,115.41 |
6,115.71 |
6,115.40 |
6,115.71 |
0.0K |
| 13:08 |
6,115.65 |
6,117.30 |
6,115.53 |
6,117.16 |
0.0K |
| 13:09 |
6,117.25 |
6,117.27 |
6,116.11 |
6,116.48 |
0.0K |
| 13:10 |
6,116.51 |
6,116.84 |
6,116.36 |
6,116.71 |
0.0K |
| 13:11 |
6,116.69 |
6,117.47 |
6,116.49 |
6,117.07 |
0.0K |
| 13:12 |
6,116.89 |
6,117.25 |
6,116.59 |
6,117.04 |
0.0K |
| 13:13 |
6,117.13 |
6,117.13 |
6,116.67 |
6,116.89 |
0.0K |
| 13:14 |
6,116.81 |
6,116.88 |
6,115.54 |
6,115.63 |
0.0K |
| 13:15 |
6,115.74 |
6,115.85 |
6,114.92 |
6,115.59 |
0.0K |
| 13:16 |
6,115.64 |
6,115.69 |
6,114.71 |
6,115.21 |
0.0K |
| 13:17 |
6,115.17 |
6,115.60 |
6,115.16 |
6,115.16 |
0.0K |
| 13:18 |
6,115.26 |
6,116.79 |
6,115.26 |
6,116.79 |
0.0K |
| 13:19 |
6,116.81 |
6,117.14 |
6,116.25 |
6,116.25 |
0.0K |
| 13:20 |
6,116.00 |
6,116.18 |
6,115.50 |
6,116.07 |
0.0K |
| 13:21 |
6,116.25 |
6,116.66 |
6,115.47 |
6,115.47 |
0.0K |
| 13:22 |
6,115.41 |
6,115.75 |
6,115.29 |
6,115.70 |
0.0K |
| 13:23 |
6,115.75 |
6,116.39 |
6,115.75 |
6,116.02 |
0.0K |
| 13:24 |
6,115.81 |
6,115.88 |
6,115.56 |
6,115.82 |
0.0K |
| 13:25 |
6,115.71 |
6,115.71 |
6,114.48 |
6,115.11 |
0.0K |
| 13:26 |
6,115.03 |
6,115.35 |
6,114.69 |
6,114.69 |
0.0K |
| 13:27 |
6,114.69 |
6,114.69 |
6,113.71 |
6,113.71 |
0.0K |
| 13:28 |
6,113.60 |
6,114.78 |
6,113.57 |
6,114.78 |
0.0K |
| 13:29 |
6,114.82 |
6,115.82 |
6,114.82 |
6,115.69 |
0.0K |
| 13:30 |
6,115.76 |
6,117.49 |
6,115.49 |
6,117.44 |
0.0K |
| 13:31 |
6,117.32 |
6,117.77 |
6,117.10 |
6,117.34 |
0.0K |
| 13:32 |
6,117.26 |
6,118.25 |
6,117.26 |
6,118.16 |
0.0K |
| 13:33 |
6,118.31 |
6,119.92 |
6,118.31 |
6,119.88 |
0.0K |
| 13:34 |
6,119.78 |
6,120.63 |
6,119.78 |
6,120.30 |
0.0K |
| 13:35 |
6,120.26 |
6,120.35 |
6,119.42 |
6,119.42 |
0.0K |
| 13:36 |
6,119.40 |
6,121.04 |
6,119.31 |
6,120.86 |
0.0K |
| 13:37 |
6,120.86 |
6,120.91 |
6,120.02 |
6,120.02 |
0.0K |
| 13:38 |
6,120.03 |
6,120.31 |
6,120.03 |
6,120.31 |
0.0K |
| 13:39 |
6,120.38 |
6,120.38 |
6,120.11 |
6,120.20 |
0.0K |
| 13:40 |
6,120.48 |
6,121.51 |
6,120.48 |
6,121.51 |
0.0K |
| 13:41 |
6,121.62 |
6,121.82 |
6,121.21 |
6,121.45 |
0.0K |
| 13:42 |
6,121.40 |
6,121.52 |
6,120.60 |
6,121.23 |
0.0K |
| 13:43 |
6,121.31 |
6,121.53 |
6,120.72 |
6,120.72 |
0.0K |
| 13:44 |
6,120.72 |
6,121.39 |
6,120.72 |
6,121.38 |
0.0K |
| 13:45 |
6,121.35 |
6,122.38 |
6,121.35 |
6,122.36 |
0.0K |
| 13:46 |
6,122.42 |
6,123.60 |
6,122.40 |
6,123.23 |
0.0K |
| 13:47 |
6,123.28 |
6,123.71 |
6,123.28 |
6,123.71 |
0.0K |
| 13:48 |
6,123.71 |
6,123.85 |
6,123.32 |
6,123.39 |
0.0K |
| 13:49 |
6,123.43 |
6,123.53 |
6,122.91 |
6,123.24 |
0.0K |
| 13:50 |
6,123.24 |
6,124.12 |
6,123.24 |
6,123.98 |
0.0K |
| 13:51 |
6,123.95 |
6,124.00 |
6,123.61 |
6,123.61 |
0.0K |
| 13:52 |
6,123.48 |
6,123.54 |
6,122.74 |
6,122.87 |
0.0K |
| 13:53 |
6,122.91 |
6,122.99 |
6,122.69 |
6,122.92 |
0.0K |
| 13:54 |
6,122.93 |
6,123.65 |
6,122.87 |
6,123.57 |
0.0K |
| 13:55 |
6,123.57 |
6,123.57 |
6,122.94 |
6,123.57 |
0.0K |
| 13:56 |
6,123.61 |
6,123.61 |
6,122.88 |
6,122.88 |
0.0K |
| 13:57 |
6,122.77 |
6,122.83 |
6,122.10 |
6,122.17 |
0.0K |
| 13:58 |
6,121.88 |
6,122.17 |
6,121.78 |
6,121.94 |
0.0K |
| 13:59 |
6,122.03 |
6,122.03 |
6,121.51 |
6,121.51 |
0.0K |
| 14:00 |
6,121.39 |
6,121.39 |
6,120.58 |
6,121.04 |
0.0K |
| 14:01 |
6,120.95 |
6,121.31 |
6,120.90 |
6,121.02 |
0.0K |
| 14:02 |
6,121.06 |
6,122.12 |
6,121.06 |
6,122.12 |
0.0K |
| 14:03 |
6,122.12 |
6,122.12 |
6,121.67 |
6,121.91 |
0.0K |
| 14:04 |
6,121.89 |
6,121.91 |
6,121.56 |
6,121.59 |
0.0K |
| 14:05 |
6,121.52 |
6,121.92 |
6,121.47 |
6,121.69 |
0.0K |
| 14:06 |
6,121.59 |
6,122.04 |
6,121.47 |
6,121.54 |
0.0K |
| 14:07 |
6,121.56 |
6,122.16 |
6,121.56 |
6,121.76 |
0.0K |
| 14:08 |
6,121.79 |
6,122.07 |
6,121.62 |
6,122.03 |
0.0K |
| 14:09 |
6,122.03 |
6,122.06 |
6,121.74 |
6,121.90 |
0.0K |
| 14:10 |
6,121.94 |
6,123.06 |
6,121.91 |
6,123.02 |
0.0K |
| 14:11 |
6,123.01 |
6,123.01 |
6,122.48 |
6,122.81 |
0.0K |
| 14:12 |
6,122.75 |
6,123.81 |
6,122.75 |
6,123.81 |
0.0K |
| 14:13 |
6,123.59 |
6,123.62 |
6,123.18 |
6,123.24 |
0.0K |
| 14:14 |
6,123.41 |
6,123.75 |
6,123.38 |
6,123.75 |
0.0K |
| 14:15 |
6,123.68 |
6,123.88 |
6,122.90 |
6,122.90 |
0.0K |
| 14:16 |
6,122.73 |
6,123.23 |
6,122.67 |
6,122.67 |
0.0K |
| 14:17 |
6,122.69 |
6,123.22 |
6,122.52 |
6,122.52 |
0.0K |
| 14:18 |
6,122.40 |
6,122.47 |
6,120.32 |
6,120.72 |
0.0K |
| 14:19 |
6,120.90 |
6,121.32 |
6,120.83 |
6,121.22 |
0.0K |
| 14:20 |
6,121.14 |
6,121.14 |
6,119.58 |
6,120.12 |
0.0K |
| 14:21 |
6,120.15 |
6,120.46 |
6,119.79 |
6,120.15 |
0.0K |
| 14:22 |
6,120.14 |
6,120.33 |
6,119.51 |
6,120.06 |
0.0K |
| 14:23 |
6,120.13 |
6,120.63 |
6,120.02 |
6,120.11 |
0.0K |
| 14:24 |
6,119.82 |
6,120.51 |
6,119.77 |
6,120.26 |
0.0K |
| 14:25 |
6,120.30 |
6,120.42 |
6,119.38 |
6,119.38 |
0.0K |
| 14:26 |
6,119.42 |
6,119.70 |
6,119.36 |
6,119.41 |
0.0K |
| 14:27 |
6,119.18 |
6,119.18 |
6,117.58 |
6,117.58 |
0.0K |
| 14:28 |
6,117.58 |
6,118.11 |
6,117.39 |
6,117.39 |
0.0K |
| 14:29 |
6,117.36 |
6,117.67 |
6,117.22 |
6,117.55 |
0.0K |
| 14:30 |
6,117.40 |
6,117.48 |
6,115.88 |
6,117.46 |
0.0K |
| 14:31 |
6,117.55 |
6,118.01 |
6,116.36 |
6,116.36 |
0.0K |
| 14:32 |
6,116.41 |
6,116.81 |
6,115.93 |
6,116.57 |
0.0K |
| 14:33 |
6,116.47 |
6,117.09 |
6,116.39 |
6,116.85 |
0.0K |
| 14:34 |
6,116.94 |
6,117.68 |
6,116.89 |
6,117.46 |
0.0K |
| 14:35 |
6,117.32 |
6,117.32 |
6,116.38 |
6,117.18 |
0.0K |
| 14:36 |
6,117.08 |
6,117.80 |
6,117.02 |
6,117.76 |
0.0K |
| 14:37 |
6,117.71 |
6,118.95 |
6,117.71 |
6,118.92 |
0.0K |
| 14:38 |
6,119.01 |
6,119.10 |
6,118.28 |
6,118.36 |
0.0K |
| 14:39 |
6,118.12 |
6,118.12 |
6,117.60 |
6,117.94 |
0.0K |
| 14:40 |
6,118.09 |
6,118.23 |
6,117.53 |
6,117.53 |
0.0K |
| 14:41 |
6,117.55 |
6,117.82 |
6,117.23 |
6,117.38 |
0.0K |
| 14:42 |
6,117.50 |
6,118.14 |
6,117.50 |
6,118.07 |
0.0K |
| 14:43 |
6,118.08 |
6,118.40 |
6,117.86 |
6,118.31 |
0.0K |
| 14:44 |
6,118.28 |
6,118.53 |
6,117.90 |
6,118.20 |
0.0K |
| 14:45 |
6,118.35 |
6,119.25 |
6,118.35 |
6,118.90 |
0.0K |
| 14:46 |
6,118.91 |
6,118.97 |
6,118.20 |
6,118.30 |
0.0K |
| 14:47 |
6,118.34 |
6,118.68 |
6,118.06 |
6,118.07 |
0.0K |
| 14:48 |
6,118.10 |
6,118.10 |
6,116.77 |
6,116.94 |
0.0K |
| 14:49 |
6,116.96 |
6,116.96 |
6,116.18 |
6,116.86 |
0.0K |
| 14:50 |
6,116.79 |
6,117.20 |
6,116.06 |
6,117.20 |
0.0K |
| 14:51 |
6,117.28 |
6,117.30 |
6,116.18 |
6,116.24 |
0.0K |
| 14:52 |
6,116.35 |
6,116.35 |
6,115.47 |
6,115.55 |
0.0K |
| 14:53 |
6,115.37 |
6,115.90 |
6,115.30 |
6,115.90 |
0.0K |
| 14:54 |
6,115.87 |
6,116.97 |
6,115.87 |
6,116.78 |
0.0K |
| 14:55 |
6,116.79 |
6,117.32 |
6,116.79 |
6,116.85 |
0.0K |
| 14:56 |
6,116.96 |
6,116.96 |
6,115.99 |
6,115.99 |
0.0K |
| 14:57 |
6,115.97 |
6,116.76 |
6,115.73 |
6,116.71 |
0.0K |
| 14:58 |
6,116.89 |
6,118.13 |
6,116.79 |
6,118.04 |
0.0K |
| 14:59 |
6,118.05 |
6,119.18 |
6,118.05 |
6,118.59 |
0.0K |
| 15:00 |
6,117.74 |
6,118.04 |
6,116.63 |
6,116.63 |
0.0K |
| 15:01 |
6,116.59 |
6,116.95 |
6,116.33 |
6,116.33 |
0.0K |
| 15:02 |
6,116.46 |
6,116.53 |
6,115.87 |
6,116.39 |
0.0K |
| 15:03 |
6,116.29 |
6,116.29 |
6,115.64 |
6,115.64 |
0.0K |
| 15:04 |
6,115.82 |
6,116.28 |
6,115.51 |
6,116.17 |
0.0K |
| 15:05 |
6,116.13 |
6,116.29 |
6,115.61 |
6,115.97 |
0.0K |
| 15:06 |
6,116.16 |
6,116.16 |
6,115.63 |
6,115.77 |
0.0K |
| 15:07 |
6,115.66 |
6,116.21 |
6,115.60 |
6,116.13 |
0.0K |
| 15:08 |
6,115.96 |
6,116.55 |
6,115.92 |
6,116.55 |
0.0K |
| 15:09 |
6,116.52 |
6,116.84 |
6,116.44 |
6,116.72 |
0.0K |
| 15:10 |
6,116.68 |
6,116.72 |
6,115.81 |
6,115.81 |
0.0K |
| 15:11 |
6,115.54 |
6,116.04 |
6,115.11 |
6,115.32 |
0.0K |
| 15:12 |
6,115.30 |
6,115.69 |
6,115.20 |
6,115.48 |
0.0K |
| 15:13 |
6,115.54 |
6,116.64 |
6,115.29 |
6,116.64 |
0.0K |
| 15:14 |
6,116.70 |
6,117.39 |
6,116.69 |
6,117.39 |
0.0K |
| 15:15 |
6,117.64 |
6,118.75 |
6,117.64 |
6,118.43 |
0.0K |
| 15:16 |
6,118.37 |
6,118.37 |
6,117.14 |
6,117.86 |
0.0K |
| 15:17 |
6,118.13 |
6,118.16 |
6,117.78 |
6,118.13 |
0.0K |
| 15:18 |
6,117.93 |
6,118.41 |
6,117.71 |
6,118.41 |
0.0K |
| 15:19 |
6,118.47 |
6,119.01 |
6,118.19 |
6,118.33 |
0.0K |
| 15:20 |
6,118.31 |
6,118.58 |
6,117.76 |
6,117.92 |
0.0K |
| 15:21 |
6,117.97 |
6,117.97 |
6,117.41 |
6,117.41 |
0.0K |
| 15:22 |
6,117.27 |
6,117.27 |
6,115.96 |
6,116.14 |
0.0K |
| 15:23 |
6,116.02 |
6,116.20 |
6,115.73 |
6,116.02 |
0.0K |
| 15:24 |
6,115.89 |
6,115.89 |
6,115.19 |
6,115.19 |
0.0K |
| 15:25 |
6,115.26 |
6,115.84 |
6,114.58 |
6,115.84 |
0.0K |
| 15:26 |
6,115.81 |
6,115.81 |
6,114.69 |
6,114.75 |
0.0K |
| 15:27 |
6,114.79 |
6,115.02 |
6,114.05 |
6,114.12 |
0.0K |
| 15:28 |
6,114.19 |
6,114.19 |
6,113.09 |
6,114.13 |
0.0K |
| 15:29 |
6,114.07 |
6,114.07 |
6,112.65 |
6,112.82 |
0.0K |
| 15:30 |
6,112.89 |
6,113.25 |
6,112.37 |
6,112.68 |
0.0K |
| 15:31 |
6,112.65 |
6,114.17 |
6,112.60 |
6,114.17 |
0.0K |
| 15:32 |
6,114.18 |
6,115.11 |
6,113.62 |
6,113.62 |
0.0K |
| 15:33 |
6,113.48 |
6,114.90 |
6,113.34 |
6,114.90 |
0.0K |
| 15:34 |
6,115.01 |
6,116.24 |
6,114.51 |
6,116.24 |
0.0K |
| 15:35 |
6,116.17 |
6,116.18 |
6,115.33 |
6,115.92 |
0.0K |
| 15:36 |
6,115.75 |
6,116.84 |
6,115.72 |
6,116.19 |
0.0K |
| 15:37 |
6,116.26 |
6,116.95 |
6,116.13 |
6,116.62 |
0.0K |
| 15:38 |
6,116.62 |
6,116.99 |
6,116.52 |
6,116.82 |
0.0K |
| 15:39 |
6,116.64 |
6,117.57 |
6,116.64 |
6,117.57 |
0.0K |
| 15:40 |
6,117.46 |
6,117.46 |
6,116.04 |
6,116.04 |
0.0K |
| 15:41 |
6,115.78 |
6,115.97 |
6,113.77 |
6,114.04 |
0.0K |
| 15:42 |
6,114.02 |
6,114.47 |
6,113.60 |
6,114.24 |
0.0K |
| 15:43 |
6,114.19 |
6,114.19 |
6,112.17 |
6,112.17 |
0.0K |
| 15:44 |
6,112.57 |
6,113.35 |
6,112.17 |
6,113.32 |
0.0K |
| 15:45 |
6,113.46 |
6,113.79 |
6,112.86 |
6,113.55 |
0.0K |
| 15:46 |
6,113.72 |
6,113.84 |
6,112.87 |
6,113.16 |
0.0K |
| 15:47 |
6,113.15 |
6,113.39 |
6,112.57 |
6,112.60 |
0.0K |
| 15:48 |
6,112.59 |
6,113.25 |
6,112.32 |
6,112.40 |
0.0K |
| 15:49 |
6,112.42 |
6,112.97 |
6,111.94 |
6,112.54 |
0.0K |
| 15:50 |
6,112.66 |
6,116.96 |
6,112.66 |
6,115.06 |
0.0K |
| 15:51 |
6,114.69 |
6,115.95 |
6,114.27 |
6,115.95 |
0.0K |
| 15:52 |
6,115.89 |
6,116.95 |
6,115.85 |
6,116.93 |
0.0K |
| 15:53 |
6,117.09 |
6,118.29 |
6,117.09 |
6,117.38 |
0.0K |
| 15:54 |
6,117.35 |
6,118.68 |
6,117.26 |
6,117.57 |
0.0K |
| 15:55 |
6,115.61 |
6,117.33 |
6,114.24 |
6,116.33 |
0.0K |
| 15:56 |
6,116.54 |
6,117.77 |
6,116.54 |
6,117.58 |
0.0K |
| 15:57 |
6,117.37 |
6,118.25 |
6,117.19 |
6,117.86 |
0.0K |
| 15:58 |
6,117.91 |
6,117.91 |
6,116.12 |
6,116.86 |
0.0K |
| 15:59 |
6,117.02 |
6,117.54 |
6,113.63 |
6,113.74 |
0.0K |
| 16:00 |
6,114.14 |
6,114.59 |
6,114.14 |
6,114.59 |
0.0K |
| 16:01 |
6,114.59 |
6,114.61 |
6,114.59 |
6,114.61 |
0.0K |
| 16:02 |
6,114.61 |
6,114.63 |
6,114.61 |
6,114.63 |
0.0K |
| 16:03 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:04 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:05 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:06 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:07 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:08 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:09 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:10 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:11 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:12 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:13 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:14 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:15 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:16 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:17 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:18 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:19 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:20 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 16:43 |
6,114.63 |
6,114.63 |
6,114.63 |
6,114.63 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|