| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,121.60 |
6,124.88 |
6,121.60 |
6,123.05 |
0.0K |
| 09:31 |
6,122.24 |
6,123.62 |
6,118.98 |
6,120.00 |
0.0K |
| 09:32 |
6,121.05 |
6,123.74 |
6,119.61 |
6,123.41 |
0.0K |
| 09:33 |
6,123.74 |
6,124.61 |
6,123.28 |
6,123.65 |
0.0K |
| 09:34 |
6,122.90 |
6,123.41 |
6,121.43 |
6,122.64 |
0.0K |
| 09:35 |
6,122.83 |
6,123.27 |
6,121.21 |
6,122.75 |
0.0K |
| 09:36 |
6,122.00 |
6,122.93 |
6,121.08 |
6,121.13 |
0.0K |
| 09:37 |
6,120.92 |
6,122.28 |
6,118.29 |
6,122.28 |
0.0K |
| 09:38 |
6,122.31 |
6,122.98 |
6,121.29 |
6,122.25 |
0.0K |
| 09:39 |
6,121.72 |
6,122.80 |
6,121.36 |
6,122.19 |
0.0K |
| 09:40 |
6,122.59 |
6,124.07 |
6,121.11 |
6,121.80 |
0.0K |
| 09:41 |
6,121.07 |
6,122.38 |
6,120.90 |
6,122.38 |
0.0K |
| 09:42 |
6,122.14 |
6,122.46 |
6,120.96 |
6,120.96 |
0.0K |
| 09:43 |
6,120.88 |
6,121.17 |
6,119.96 |
6,120.42 |
0.0K |
| 09:44 |
6,120.06 |
6,120.79 |
6,116.60 |
6,117.32 |
0.0K |
| 09:45 |
6,117.11 |
6,118.86 |
6,117.04 |
6,117.04 |
0.0K |
| 09:46 |
6,117.39 |
6,118.86 |
6,116.83 |
6,117.03 |
0.0K |
| 09:47 |
6,117.17 |
6,117.17 |
6,114.81 |
6,114.81 |
0.0K |
| 09:48 |
6,115.31 |
6,118.40 |
6,115.31 |
6,118.05 |
0.0K |
| 09:49 |
6,117.89 |
6,118.32 |
6,117.30 |
6,117.79 |
0.0K |
| 09:50 |
6,117.75 |
6,117.75 |
6,114.32 |
6,115.31 |
0.0K |
| 09:51 |
6,115.69 |
6,117.61 |
6,115.59 |
6,117.61 |
0.0K |
| 09:52 |
6,117.83 |
6,120.10 |
6,117.70 |
6,120.01 |
0.0K |
| 09:53 |
6,119.91 |
6,121.47 |
6,119.91 |
6,120.73 |
0.0K |
| 09:54 |
6,120.69 |
6,121.36 |
6,119.88 |
6,120.12 |
0.0K |
| 09:55 |
6,119.77 |
6,121.13 |
6,119.74 |
6,121.13 |
0.0K |
| 09:56 |
6,121.06 |
6,121.76 |
6,120.39 |
6,121.61 |
0.0K |
| 09:57 |
6,121.56 |
6,121.56 |
6,120.28 |
6,120.42 |
0.0K |
| 09:58 |
6,120.20 |
6,120.80 |
6,119.28 |
6,119.28 |
0.0K |
| 09:59 |
6,119.02 |
6,119.02 |
6,116.67 |
6,117.81 |
0.0K |
| 10:00 |
6,115.58 |
6,116.65 |
6,113.61 |
6,113.61 |
0.0K |
| 10:01 |
6,113.56 |
6,113.56 |
6,109.01 |
6,109.92 |
0.0K |
| 10:02 |
6,109.69 |
6,112.38 |
6,109.69 |
6,110.33 |
0.0K |
| 10:03 |
6,110.46 |
6,112.59 |
6,110.46 |
6,112.18 |
0.0K |
| 10:04 |
6,112.34 |
6,114.13 |
6,112.14 |
6,113.47 |
0.0K |
| 10:05 |
6,114.25 |
6,114.25 |
6,112.31 |
6,113.62 |
0.0K |
| 10:06 |
6,113.73 |
6,115.46 |
6,112.87 |
6,115.13 |
0.0K |
| 10:07 |
6,115.25 |
6,116.10 |
6,115.13 |
6,115.85 |
0.0K |
| 10:08 |
6,115.76 |
6,115.91 |
6,114.74 |
6,115.52 |
0.0K |
| 10:09 |
6,115.72 |
6,115.72 |
6,114.24 |
6,114.72 |
0.0K |
| 10:10 |
6,114.70 |
6,114.91 |
6,112.63 |
6,113.10 |
0.0K |
| 10:11 |
6,112.64 |
6,115.17 |
6,112.52 |
6,114.66 |
0.0K |
| 10:12 |
6,114.53 |
6,116.10 |
6,113.94 |
6,116.10 |
0.0K |
| 10:13 |
6,116.60 |
6,118.98 |
6,116.60 |
6,118.08 |
0.0K |
| 10:14 |
6,118.02 |
6,118.02 |
6,117.09 |
6,117.27 |
0.0K |
| 10:15 |
6,117.46 |
6,118.26 |
6,114.83 |
6,115.37 |
0.0K |
| 10:16 |
6,115.18 |
6,115.38 |
6,113.17 |
6,113.17 |
0.0K |
| 10:17 |
6,112.90 |
6,113.26 |
6,112.24 |
6,112.62 |
0.0K |
| 10:18 |
6,112.30 |
6,114.60 |
6,112.30 |
6,113.66 |
0.0K |
| 10:19 |
6,113.29 |
6,114.10 |
6,110.73 |
6,111.20 |
0.0K |
| 10:20 |
6,111.17 |
6,113.97 |
6,111.17 |
6,113.97 |
0.0K |
| 10:21 |
6,114.05 |
6,114.10 |
6,113.00 |
6,113.23 |
0.0K |
| 10:22 |
6,113.23 |
6,114.38 |
6,113.18 |
6,113.35 |
0.0K |
| 10:23 |
6,113.58 |
6,115.75 |
6,113.58 |
6,114.12 |
0.0K |
| 10:24 |
6,113.99 |
6,114.98 |
6,112.91 |
6,114.28 |
0.0K |
| 10:25 |
6,114.32 |
6,115.35 |
6,113.89 |
6,114.32 |
0.0K |
| 10:26 |
6,114.10 |
6,114.23 |
6,111.64 |
6,111.70 |
0.0K |
| 10:27 |
6,112.03 |
6,112.03 |
6,109.95 |
6,110.44 |
0.0K |
| 10:28 |
6,110.13 |
6,111.40 |
6,109.99 |
6,110.48 |
0.0K |
| 10:29 |
6,110.47 |
6,111.74 |
6,110.42 |
6,111.32 |
0.0K |
| 10:30 |
6,110.90 |
6,112.14 |
6,110.25 |
6,110.25 |
0.0K |
| 10:31 |
6,110.41 |
6,112.53 |
6,109.67 |
6,112.53 |
0.0K |
| 10:32 |
6,112.76 |
6,113.15 |
6,112.24 |
6,113.12 |
0.0K |
| 10:33 |
6,113.22 |
6,114.03 |
6,112.35 |
6,113.52 |
0.0K |
| 10:34 |
6,113.61 |
6,114.34 |
6,112.12 |
6,112.45 |
0.0K |
| 10:35 |
6,112.57 |
6,113.76 |
6,112.31 |
6,113.30 |
0.0K |
| 10:36 |
6,113.75 |
6,114.36 |
6,113.55 |
6,114.11 |
0.0K |
| 10:37 |
6,114.35 |
6,115.38 |
6,114.22 |
6,115.00 |
0.0K |
| 10:38 |
6,114.95 |
6,117.26 |
6,114.95 |
6,117.09 |
0.0K |
| 10:39 |
6,117.04 |
6,117.32 |
6,115.42 |
6,115.42 |
0.0K |
| 10:40 |
6,115.94 |
6,116.61 |
6,115.37 |
6,116.40 |
0.0K |
| 10:41 |
6,116.36 |
6,116.55 |
6,114.72 |
6,115.33 |
0.0K |
| 10:42 |
6,115.43 |
6,116.80 |
6,115.43 |
6,116.79 |
0.0K |
| 10:43 |
6,116.26 |
6,117.90 |
6,116.26 |
6,117.88 |
0.0K |
| 10:44 |
6,117.80 |
6,117.80 |
6,117.13 |
6,117.24 |
0.0K |
| 10:45 |
6,117.03 |
6,117.45 |
6,115.41 |
6,115.63 |
0.0K |
| 10:46 |
6,115.80 |
6,115.80 |
6,112.76 |
6,114.02 |
0.0K |
| 10:47 |
6,114.09 |
6,114.09 |
6,112.32 |
6,112.63 |
0.0K |
| 10:48 |
6,112.89 |
6,114.10 |
6,112.13 |
6,114.05 |
0.0K |
| 10:49 |
6,114.08 |
6,114.63 |
6,113.40 |
6,114.31 |
0.0K |
| 10:50 |
6,114.51 |
6,116.03 |
6,113.42 |
6,115.32 |
0.0K |
| 10:51 |
6,115.42 |
6,117.45 |
6,114.61 |
6,117.45 |
0.0K |
| 10:52 |
6,117.70 |
6,119.77 |
6,117.70 |
6,119.77 |
0.0K |
| 10:53 |
6,119.93 |
6,120.58 |
6,119.65 |
6,120.04 |
0.0K |
| 10:54 |
6,120.00 |
6,120.88 |
6,119.52 |
6,120.69 |
0.0K |
| 10:55 |
6,120.91 |
6,121.19 |
6,120.40 |
6,120.79 |
0.0K |
| 10:56 |
6,120.73 |
6,121.65 |
6,120.72 |
6,121.40 |
0.0K |
| 10:57 |
6,121.26 |
6,121.52 |
6,120.87 |
6,121.48 |
0.0K |
| 10:58 |
6,121.60 |
6,121.60 |
6,119.47 |
6,120.30 |
0.0K |
| 10:59 |
6,120.03 |
6,122.35 |
6,120.03 |
6,122.13 |
0.0K |
| 11:00 |
6,121.36 |
6,121.97 |
6,121.20 |
6,121.51 |
0.0K |
| 11:01 |
6,121.45 |
6,122.16 |
6,121.06 |
6,121.75 |
0.0K |
| 11:02 |
6,121.71 |
6,122.10 |
6,121.18 |
6,121.48 |
0.0K |
| 11:03 |
6,121.63 |
6,122.01 |
6,121.03 |
6,121.31 |
0.0K |
| 11:04 |
6,121.42 |
6,121.57 |
6,120.81 |
6,120.97 |
0.0K |
| 11:05 |
6,120.83 |
6,121.46 |
6,119.10 |
6,119.47 |
0.0K |
| 11:06 |
6,119.43 |
6,120.89 |
6,119.43 |
6,120.82 |
0.0K |
| 11:07 |
6,120.63 |
6,121.52 |
6,120.63 |
6,121.10 |
0.0K |
| 11:08 |
6,121.11 |
6,122.02 |
6,121.02 |
6,122.02 |
0.0K |
| 11:09 |
6,122.01 |
6,122.13 |
6,121.52 |
6,121.62 |
0.0K |
| 11:10 |
6,121.52 |
6,122.32 |
6,121.52 |
6,121.87 |
0.0K |
| 11:11 |
6,121.69 |
6,122.55 |
6,121.69 |
6,122.24 |
0.0K |
| 11:12 |
6,122.29 |
6,123.17 |
6,122.18 |
6,122.77 |
0.0K |
| 11:13 |
6,122.69 |
6,122.69 |
6,121.49 |
6,121.52 |
0.0K |
| 11:14 |
6,121.64 |
6,121.70 |
6,119.52 |
6,119.80 |
0.0K |
| 11:15 |
6,119.67 |
6,120.98 |
6,119.59 |
6,120.22 |
0.0K |
| 11:16 |
6,120.29 |
6,121.12 |
6,120.29 |
6,120.73 |
0.0K |
| 11:17 |
6,121.01 |
6,121.14 |
6,119.64 |
6,120.25 |
0.0K |
| 11:18 |
6,120.31 |
6,120.61 |
6,119.90 |
6,120.29 |
0.0K |
| 11:19 |
6,120.25 |
6,120.25 |
6,119.46 |
6,119.46 |
0.0K |
| 11:20 |
6,119.71 |
6,119.71 |
6,117.76 |
6,117.89 |
0.0K |
| 11:21 |
6,117.23 |
6,118.17 |
6,116.56 |
6,117.28 |
0.0K |
| 11:22 |
6,117.64 |
6,117.64 |
6,114.00 |
6,114.00 |
0.0K |
| 11:23 |
6,113.68 |
6,114.52 |
6,113.53 |
6,114.52 |
0.0K |
| 11:24 |
6,114.35 |
6,115.69 |
6,114.30 |
6,115.28 |
0.0K |
| 11:25 |
6,115.39 |
6,116.49 |
6,115.01 |
6,115.89 |
0.0K |
| 11:26 |
6,115.67 |
6,117.04 |
6,115.38 |
6,116.82 |
0.0K |
| 11:27 |
6,116.76 |
6,120.40 |
6,116.76 |
6,119.70 |
0.0K |
| 11:28 |
6,119.69 |
6,119.75 |
6,118.97 |
6,119.05 |
0.0K |
| 11:29 |
6,118.97 |
6,119.78 |
6,118.78 |
6,119.78 |
0.0K |
| 11:30 |
6,119.83 |
6,119.83 |
6,118.39 |
6,118.39 |
0.0K |
| 11:31 |
6,118.39 |
6,118.66 |
6,116.80 |
6,116.80 |
0.0K |
| 11:32 |
6,116.76 |
6,117.83 |
6,116.09 |
6,117.83 |
0.0K |
| 11:33 |
6,118.06 |
6,118.25 |
6,116.35 |
6,116.35 |
0.0K |
| 11:34 |
6,116.47 |
6,117.62 |
6,116.47 |
6,117.37 |
0.0K |
| 11:35 |
6,117.65 |
6,118.26 |
6,116.40 |
6,118.07 |
0.0K |
| 11:36 |
6,117.78 |
6,118.59 |
6,116.52 |
6,117.79 |
0.0K |
| 11:37 |
6,117.83 |
6,118.69 |
6,117.83 |
6,117.87 |
0.0K |
| 11:38 |
6,118.13 |
6,118.13 |
6,117.31 |
6,117.89 |
0.0K |
| 11:39 |
6,118.11 |
6,119.46 |
6,118.02 |
6,119.20 |
0.0K |
| 11:40 |
6,119.16 |
6,119.19 |
6,117.79 |
6,117.98 |
0.0K |
| 11:41 |
6,118.17 |
6,118.51 |
6,117.58 |
6,117.70 |
0.0K |
| 11:42 |
6,117.74 |
6,117.84 |
6,117.02 |
6,117.84 |
0.0K |
| 11:43 |
6,118.07 |
6,118.29 |
6,117.35 |
6,117.49 |
0.0K |
| 11:44 |
6,117.34 |
6,117.84 |
6,117.34 |
6,117.82 |
0.0K |
| 11:45 |
6,117.76 |
6,119.27 |
6,117.63 |
6,118.60 |
0.0K |
| 11:46 |
6,118.56 |
6,119.74 |
6,118.51 |
6,118.92 |
0.0K |
| 11:47 |
6,118.91 |
6,121.21 |
6,118.91 |
6,121.21 |
0.0K |
| 11:48 |
6,121.10 |
6,121.91 |
6,120.83 |
6,121.58 |
0.0K |
| 11:49 |
6,121.58 |
6,122.11 |
6,120.98 |
6,122.11 |
0.0K |
| 11:50 |
6,122.29 |
6,123.50 |
6,122.20 |
6,122.83 |
0.0K |
| 11:51 |
6,122.96 |
6,123.40 |
6,122.54 |
6,123.27 |
0.0K |
| 11:52 |
6,123.29 |
6,123.29 |
6,122.16 |
6,122.74 |
0.0K |
| 11:53 |
6,122.80 |
6,122.98 |
6,122.46 |
6,122.98 |
0.0K |
| 11:54 |
6,122.83 |
6,123.40 |
6,122.69 |
6,122.81 |
0.0K |
| 11:55 |
6,122.98 |
6,123.40 |
6,122.24 |
6,122.24 |
0.0K |
| 11:56 |
6,122.36 |
6,122.40 |
6,120.03 |
6,121.33 |
0.0K |
| 11:57 |
6,121.35 |
6,121.67 |
6,120.85 |
6,120.85 |
0.0K |
| 11:58 |
6,120.90 |
6,120.90 |
6,118.72 |
6,119.50 |
0.0K |
| 11:59 |
6,119.67 |
6,119.85 |
6,117.91 |
6,118.15 |
0.0K |
| 12:00 |
6,117.82 |
6,118.07 |
6,116.82 |
6,116.89 |
0.0K |
| 12:01 |
6,116.62 |
6,117.36 |
6,116.47 |
6,117.21 |
0.0K |
| 12:02 |
6,117.17 |
6,117.53 |
6,116.40 |
6,116.67 |
0.0K |
| 12:03 |
6,116.74 |
6,117.38 |
6,116.29 |
6,117.38 |
0.0K |
| 12:04 |
6,117.52 |
6,117.57 |
6,116.85 |
6,117.57 |
0.0K |
| 12:05 |
6,117.55 |
6,118.39 |
6,117.55 |
6,118.05 |
0.0K |
| 12:06 |
6,118.06 |
6,118.06 |
6,116.37 |
6,116.76 |
0.0K |
| 12:07 |
6,116.99 |
6,116.99 |
6,114.57 |
6,114.75 |
0.0K |
| 12:08 |
6,115.06 |
6,115.66 |
6,114.73 |
6,115.55 |
0.0K |
| 12:09 |
6,115.50 |
6,115.73 |
6,115.36 |
6,115.59 |
0.0K |
| 12:10 |
6,115.52 |
6,115.64 |
6,114.59 |
6,114.83 |
0.0K |
| 12:11 |
6,114.67 |
6,116.30 |
6,113.88 |
6,115.74 |
0.0K |
| 12:12 |
6,115.73 |
6,117.16 |
6,115.73 |
6,116.95 |
0.0K |
| 12:13 |
6,117.05 |
6,117.45 |
6,116.79 |
6,117.32 |
0.0K |
| 12:14 |
6,117.29 |
6,118.14 |
6,117.29 |
6,117.46 |
0.0K |
| 12:15 |
6,117.54 |
6,117.54 |
6,115.95 |
6,115.95 |
0.0K |
| 12:16 |
6,115.77 |
6,115.84 |
6,115.33 |
6,115.38 |
0.0K |
| 12:17 |
6,115.03 |
6,115.39 |
6,114.68 |
6,115.10 |
0.0K |
| 12:18 |
6,115.09 |
6,115.32 |
6,114.02 |
6,115.16 |
0.0K |
| 12:19 |
6,115.20 |
6,115.20 |
6,114.22 |
6,114.80 |
0.0K |
| 12:20 |
6,114.80 |
6,114.99 |
6,114.31 |
6,114.31 |
0.0K |
| 12:21 |
6,114.28 |
6,114.56 |
6,113.67 |
6,113.67 |
0.0K |
| 12:22 |
6,113.79 |
6,115.15 |
6,113.61 |
6,114.87 |
0.0K |
| 12:23 |
6,114.91 |
6,115.06 |
6,114.44 |
6,114.91 |
0.0K |
| 12:24 |
6,114.93 |
6,115.38 |
6,114.47 |
6,114.70 |
0.0K |
| 12:25 |
6,114.68 |
6,114.84 |
6,114.25 |
6,114.54 |
0.0K |
| 12:26 |
6,114.74 |
6,115.52 |
6,114.41 |
6,115.52 |
0.0K |
| 12:27 |
6,115.61 |
6,115.71 |
6,114.85 |
6,115.60 |
0.0K |
| 12:28 |
6,115.59 |
6,115.67 |
6,115.08 |
6,115.36 |
0.0K |
| 12:29 |
6,115.45 |
6,115.99 |
6,115.45 |
6,115.73 |
0.0K |
| 12:30 |
6,115.98 |
6,117.45 |
6,115.98 |
6,117.34 |
0.0K |
| 12:31 |
6,117.21 |
6,117.91 |
6,116.90 |
6,117.91 |
0.0K |
| 12:32 |
6,117.84 |
6,118.45 |
6,117.84 |
6,118.38 |
0.0K |
| 12:33 |
6,118.35 |
6,118.47 |
6,118.06 |
6,118.23 |
0.0K |
| 12:34 |
6,118.15 |
6,118.41 |
6,116.72 |
6,116.72 |
0.0K |
| 12:35 |
6,116.69 |
6,117.42 |
6,116.69 |
6,117.36 |
0.0K |
| 12:36 |
6,117.25 |
6,117.85 |
6,117.03 |
6,117.12 |
0.0K |
| 12:37 |
6,117.13 |
6,117.52 |
6,116.27 |
6,117.52 |
0.0K |
| 12:38 |
6,117.62 |
6,118.13 |
6,117.56 |
6,118.01 |
0.0K |
| 12:39 |
6,118.00 |
6,118.81 |
6,118.00 |
6,118.21 |
0.0K |
| 12:40 |
6,118.34 |
6,118.57 |
6,118.05 |
6,118.08 |
0.0K |
| 12:41 |
6,118.13 |
6,119.17 |
6,118.13 |
6,119.17 |
0.0K |
| 12:42 |
6,119.15 |
6,119.15 |
6,118.90 |
6,119.00 |
0.0K |
| 12:43 |
6,118.98 |
6,119.07 |
6,118.47 |
6,118.52 |
0.0K |
| 12:44 |
6,118.49 |
6,118.83 |
6,117.04 |
6,117.48 |
0.0K |
| 12:45 |
6,117.56 |
6,117.70 |
6,117.30 |
6,117.57 |
0.0K |
| 12:46 |
6,117.65 |
6,118.38 |
6,117.51 |
6,117.51 |
0.0K |
| 12:47 |
6,117.63 |
6,117.63 |
6,116.89 |
6,116.89 |
0.0K |
| 12:48 |
6,116.91 |
6,117.43 |
6,116.91 |
6,117.35 |
0.0K |
| 12:49 |
6,117.23 |
6,118.10 |
6,117.23 |
6,117.61 |
0.0K |
| 12:50 |
6,117.72 |
6,119.83 |
6,117.66 |
6,119.45 |
0.0K |
| 12:51 |
6,119.38 |
6,120.75 |
6,119.38 |
6,120.60 |
0.0K |
| 12:52 |
6,120.75 |
6,120.83 |
6,119.58 |
6,119.60 |
0.0K |
| 12:53 |
6,119.56 |
6,119.85 |
6,119.37 |
6,119.79 |
0.0K |
| 12:54 |
6,119.85 |
6,120.54 |
6,119.85 |
6,120.43 |
0.0K |
| 12:55 |
6,120.41 |
6,120.41 |
6,119.38 |
6,119.64 |
0.0K |
| 12:56 |
6,119.71 |
6,120.40 |
6,119.63 |
6,119.87 |
0.0K |
| 12:57 |
6,119.76 |
6,119.97 |
6,119.60 |
6,119.86 |
0.0K |
| 12:58 |
6,119.64 |
6,119.93 |
6,118.63 |
6,118.66 |
0.0K |
| 12:59 |
6,119.03 |
6,119.13 |
6,118.64 |
6,118.88 |
0.0K |
| 13:00 |
6,118.90 |
6,119.74 |
6,118.20 |
6,119.50 |
0.0K |
| 13:01 |
6,119.62 |
6,120.41 |
6,119.07 |
6,120.41 |
0.0K |
| 13:02 |
6,120.55 |
6,121.85 |
6,120.55 |
6,121.44 |
0.0K |
| 13:03 |
6,121.51 |
6,122.28 |
6,121.37 |
6,122.09 |
0.0K |
| 13:04 |
6,122.05 |
6,122.18 |
6,121.56 |
6,121.72 |
0.0K |
| 13:05 |
6,121.75 |
6,121.98 |
6,121.38 |
6,121.76 |
0.0K |
| 13:06 |
6,121.96 |
6,121.96 |
6,120.51 |
6,120.80 |
0.0K |
| 13:07 |
6,120.72 |
6,120.85 |
6,120.54 |
6,120.60 |
0.0K |
| 13:08 |
6,120.57 |
6,120.61 |
6,119.22 |
6,119.22 |
0.0K |
| 13:09 |
6,118.96 |
6,119.02 |
6,117.43 |
6,117.78 |
0.0K |
| 13:10 |
6,117.96 |
6,117.96 |
6,116.84 |
6,117.12 |
0.0K |
| 13:11 |
6,116.90 |
6,117.46 |
6,115.78 |
6,115.95 |
0.0K |
| 13:12 |
6,115.91 |
6,117.01 |
6,115.91 |
6,117.01 |
0.0K |
| 13:13 |
6,116.72 |
6,116.89 |
6,115.76 |
6,115.90 |
0.0K |
| 13:14 |
6,115.67 |
6,116.55 |
6,115.24 |
6,116.40 |
0.0K |
| 13:15 |
6,116.47 |
6,116.58 |
6,115.70 |
6,115.76 |
0.0K |
| 13:16 |
6,116.07 |
6,116.59 |
6,116.07 |
6,116.51 |
0.0K |
| 13:17 |
6,116.71 |
6,116.71 |
6,115.78 |
6,115.78 |
0.0K |
| 13:18 |
6,115.80 |
6,115.96 |
6,114.53 |
6,114.53 |
0.0K |
| 13:19 |
6,114.67 |
6,115.34 |
6,114.26 |
6,114.26 |
0.0K |
| 13:20 |
6,114.35 |
6,114.40 |
6,113.13 |
6,113.13 |
0.0K |
| 13:21 |
6,112.91 |
6,113.13 |
6,111.04 |
6,113.09 |
0.0K |
| 13:22 |
6,112.86 |
6,114.14 |
6,112.77 |
6,113.34 |
0.0K |
| 13:23 |
6,113.31 |
6,113.97 |
6,113.31 |
6,113.97 |
0.0K |
| 13:24 |
6,113.98 |
6,114.94 |
6,113.76 |
6,114.34 |
0.0K |
| 13:25 |
6,114.28 |
6,114.63 |
6,114.02 |
6,114.45 |
0.0K |
| 13:26 |
6,114.45 |
6,114.83 |
6,114.13 |
6,114.33 |
0.0K |
| 13:27 |
6,114.16 |
6,114.33 |
6,113.84 |
6,114.08 |
0.0K |
| 13:28 |
6,114.07 |
6,115.54 |
6,114.07 |
6,115.08 |
0.0K |
| 13:29 |
6,115.19 |
6,115.19 |
6,113.98 |
6,114.06 |
0.0K |
| 13:30 |
6,114.02 |
6,114.02 |
6,112.09 |
6,112.27 |
0.0K |
| 13:31 |
6,112.22 |
6,113.14 |
6,112.13 |
6,112.22 |
0.0K |
| 13:32 |
6,112.37 |
6,112.75 |
6,111.39 |
6,111.79 |
0.0K |
| 13:33 |
6,111.72 |
6,112.43 |
6,111.44 |
6,112.43 |
0.0K |
| 13:34 |
6,112.38 |
6,113.00 |
6,112.27 |
6,112.60 |
0.0K |
| 13:35 |
6,112.61 |
6,113.01 |
6,112.12 |
6,112.37 |
0.0K |
| 13:36 |
6,112.44 |
6,112.51 |
6,111.94 |
6,112.03 |
0.0K |
| 13:37 |
6,112.23 |
6,112.54 |
6,111.72 |
6,111.93 |
0.0K |
| 13:38 |
6,111.92 |
6,112.09 |
6,111.10 |
6,111.56 |
0.0K |
| 13:39 |
6,111.46 |
6,112.22 |
6,111.20 |
6,112.13 |
0.0K |
| 13:40 |
6,111.78 |
6,112.01 |
6,110.72 |
6,110.72 |
0.0K |
| 13:41 |
6,110.69 |
6,111.64 |
6,110.36 |
6,111.38 |
0.0K |
| 13:42 |
6,111.26 |
6,111.37 |
6,110.49 |
6,110.74 |
0.0K |
| 13:43 |
6,110.74 |
6,111.01 |
6,110.38 |
6,110.38 |
0.0K |
| 13:44 |
6,110.41 |
6,111.33 |
6,110.36 |
6,111.12 |
0.0K |
| 13:45 |
6,111.04 |
6,112.28 |
6,110.56 |
6,111.96 |
0.0K |
| 13:46 |
6,112.05 |
6,112.09 |
6,111.01 |
6,111.01 |
0.0K |
| 13:47 |
6,111.00 |
6,111.25 |
6,110.07 |
6,110.26 |
0.0K |
| 13:48 |
6,110.35 |
6,112.29 |
6,110.35 |
6,112.28 |
0.0K |
| 13:49 |
6,112.48 |
6,113.62 |
6,112.43 |
6,113.62 |
0.0K |
| 13:50 |
6,113.52 |
6,113.52 |
6,113.03 |
6,113.38 |
0.0K |
| 13:51 |
6,113.27 |
6,114.17 |
6,113.27 |
6,113.68 |
0.0K |
| 13:52 |
6,113.96 |
6,114.58 |
6,113.96 |
6,114.39 |
0.0K |
| 13:53 |
6,114.45 |
6,114.50 |
6,112.80 |
6,112.80 |
0.0K |
| 13:54 |
6,112.68 |
6,114.06 |
6,112.55 |
6,113.68 |
0.0K |
| 13:55 |
6,113.77 |
6,114.46 |
6,113.76 |
6,113.91 |
0.0K |
| 13:56 |
6,113.84 |
6,114.83 |
6,113.84 |
6,114.22 |
0.0K |
| 13:57 |
6,114.22 |
6,114.55 |
6,113.55 |
6,113.74 |
0.0K |
| 13:58 |
6,113.71 |
6,113.71 |
6,112.99 |
6,112.99 |
0.0K |
| 13:59 |
6,113.09 |
6,113.09 |
6,111.85 |
6,111.94 |
0.0K |
| 14:00 |
6,111.91 |
6,112.97 |
6,111.84 |
6,112.59 |
0.0K |
| 14:01 |
6,112.52 |
6,112.80 |
6,112.48 |
6,112.74 |
0.0K |
| 14:02 |
6,112.79 |
6,113.43 |
6,112.72 |
6,113.30 |
0.0K |
| 14:03 |
6,113.07 |
6,113.82 |
6,112.88 |
6,113.82 |
0.0K |
| 14:04 |
6,113.69 |
6,113.78 |
6,112.76 |
6,112.76 |
0.0K |
| 14:05 |
6,112.69 |
6,113.47 |
6,112.48 |
6,113.23 |
0.0K |
| 14:06 |
6,112.85 |
6,112.87 |
6,110.50 |
6,110.57 |
0.0K |
| 14:07 |
6,110.59 |
6,110.59 |
6,104.45 |
6,104.79 |
0.0K |
| 14:08 |
6,104.52 |
6,104.52 |
6,100.68 |
6,103.57 |
0.0K |
| 14:09 |
6,103.70 |
6,103.70 |
6,101.95 |
6,103.04 |
0.0K |
| 14:10 |
6,103.09 |
6,104.45 |
6,103.09 |
6,103.74 |
0.0K |
| 14:11 |
6,104.06 |
6,105.98 |
6,104.06 |
6,105.96 |
0.0K |
| 14:12 |
6,106.02 |
6,106.02 |
6,104.70 |
6,104.97 |
0.0K |
| 14:13 |
6,104.77 |
6,104.98 |
6,102.83 |
6,104.79 |
0.0K |
| 14:14 |
6,105.04 |
6,105.04 |
6,103.88 |
6,103.94 |
0.0K |
| 14:15 |
6,103.93 |
6,104.28 |
6,103.54 |
6,103.80 |
0.0K |
| 14:16 |
6,103.84 |
6,103.99 |
6,102.86 |
6,103.69 |
0.0K |
| 14:17 |
6,103.59 |
6,103.97 |
6,102.78 |
6,103.68 |
0.0K |
| 14:18 |
6,103.59 |
6,103.59 |
6,102.48 |
6,102.57 |
0.0K |
| 14:19 |
6,102.56 |
6,102.63 |
6,100.95 |
6,101.30 |
0.0K |
| 14:20 |
6,101.36 |
6,101.53 |
6,099.64 |
6,100.30 |
0.0K |
| 14:21 |
6,100.47 |
6,102.77 |
6,100.47 |
6,102.67 |
0.0K |
| 14:22 |
6,102.50 |
6,103.76 |
6,102.49 |
6,103.76 |
0.0K |
| 14:23 |
6,103.55 |
6,103.57 |
6,102.99 |
6,103.52 |
0.0K |
| 14:24 |
6,103.38 |
6,111.04 |
6,103.38 |
6,109.77 |
0.0K |
| 14:25 |
6,109.98 |
6,110.34 |
6,108.75 |
6,108.83 |
0.0K |
| 14:26 |
6,109.22 |
6,109.31 |
6,108.58 |
6,108.67 |
0.0K |
| 14:27 |
6,108.47 |
6,108.58 |
6,107.72 |
6,108.39 |
0.0K |
| 14:28 |
6,108.37 |
6,108.94 |
6,108.37 |
6,108.76 |
0.0K |
| 14:29 |
6,108.60 |
6,108.82 |
6,107.63 |
6,107.63 |
0.0K |
| 14:30 |
6,107.73 |
6,107.94 |
6,107.13 |
6,107.42 |
0.0K |
| 14:31 |
6,107.39 |
6,108.77 |
6,106.61 |
6,108.69 |
0.0K |
| 14:32 |
6,108.55 |
6,109.31 |
6,108.55 |
6,109.16 |
0.0K |
| 14:33 |
6,109.21 |
6,110.12 |
6,109.14 |
6,109.24 |
0.0K |
| 14:34 |
6,109.13 |
6,110.03 |
6,109.01 |
6,110.03 |
0.0K |
| 14:35 |
6,110.10 |
6,110.76 |
6,109.70 |
6,109.88 |
0.0K |
| 14:36 |
6,110.02 |
6,110.16 |
6,108.80 |
6,109.04 |
0.0K |
| 14:37 |
6,109.06 |
6,109.50 |
6,108.85 |
6,109.30 |
0.0K |
| 14:38 |
6,109.17 |
6,109.18 |
6,107.84 |
6,107.89 |
0.0K |
| 14:39 |
6,107.97 |
6,108.03 |
6,106.88 |
6,106.94 |
0.0K |
| 14:40 |
6,106.99 |
6,108.75 |
6,106.99 |
6,108.75 |
0.0K |
| 14:41 |
6,108.71 |
6,109.60 |
6,108.39 |
6,109.60 |
0.0K |
| 14:42 |
6,109.57 |
6,110.01 |
6,108.31 |
6,108.38 |
0.0K |
| 14:43 |
6,108.45 |
6,108.83 |
6,108.45 |
6,108.55 |
0.0K |
| 14:44 |
6,108.69 |
6,109.33 |
6,108.69 |
6,109.33 |
0.0K |
| 14:45 |
6,109.26 |
6,110.11 |
6,109.22 |
6,109.50 |
0.0K |
| 14:46 |
6,109.48 |
6,109.82 |
6,108.89 |
6,109.68 |
0.0K |
| 14:47 |
6,109.64 |
6,109.87 |
6,109.48 |
6,109.83 |
0.0K |
| 14:48 |
6,109.87 |
6,112.69 |
6,109.87 |
6,112.05 |
0.0K |
| 14:49 |
6,112.30 |
6,112.66 |
6,112.00 |
6,112.66 |
0.0K |
| 14:50 |
6,112.64 |
6,113.41 |
6,112.10 |
6,112.49 |
0.0K |
| 14:51 |
6,112.29 |
6,115.77 |
6,112.29 |
6,115.77 |
0.0K |
| 14:52 |
6,115.63 |
6,115.64 |
6,114.73 |
6,114.73 |
0.0K |
| 14:53 |
6,114.68 |
6,115.66 |
6,114.68 |
6,115.22 |
0.0K |
| 14:54 |
6,115.17 |
6,115.44 |
6,114.43 |
6,114.63 |
0.0K |
| 14:55 |
6,114.53 |
6,115.57 |
6,114.47 |
6,114.98 |
0.0K |
| 14:56 |
6,115.07 |
6,115.31 |
6,114.82 |
6,115.03 |
0.0K |
| 14:57 |
6,114.99 |
6,115.48 |
6,114.92 |
6,115.44 |
0.0K |
| 14:58 |
6,115.45 |
6,115.75 |
6,115.09 |
6,115.09 |
0.0K |
| 14:59 |
6,115.10 |
6,115.10 |
6,113.86 |
6,114.21 |
0.0K |
| 15:00 |
6,114.45 |
6,114.45 |
6,113.20 |
6,114.29 |
0.0K |
| 15:01 |
6,114.25 |
6,114.54 |
6,113.95 |
6,114.54 |
0.0K |
| 15:02 |
6,114.42 |
6,114.44 |
6,113.47 |
6,114.43 |
0.0K |
| 15:03 |
6,114.30 |
6,114.48 |
6,113.73 |
6,114.25 |
0.0K |
| 15:04 |
6,114.16 |
6,114.16 |
6,113.54 |
6,113.79 |
0.0K |
| 15:05 |
6,113.75 |
6,113.94 |
6,113.55 |
6,113.71 |
0.0K |
| 15:06 |
6,113.66 |
6,113.98 |
6,112.60 |
6,113.43 |
0.0K |
| 15:07 |
6,113.40 |
6,113.40 |
6,112.76 |
6,112.96 |
0.0K |
| 15:08 |
6,113.52 |
6,113.64 |
6,113.31 |
6,113.31 |
0.0K |
| 15:09 |
6,113.35 |
6,113.48 |
6,113.14 |
6,113.48 |
0.0K |
| 15:10 |
6,113.43 |
6,113.49 |
6,112.89 |
6,112.92 |
0.0K |
| 15:11 |
6,112.88 |
6,112.96 |
6,112.18 |
6,112.96 |
0.0K |
| 15:12 |
6,112.97 |
6,113.23 |
6,112.51 |
6,113.04 |
0.0K |
| 15:13 |
6,113.14 |
6,114.25 |
6,112.99 |
6,114.25 |
0.0K |
| 15:14 |
6,114.26 |
6,114.52 |
6,114.16 |
6,114.27 |
0.0K |
| 15:15 |
6,114.20 |
6,114.27 |
6,113.69 |
6,113.69 |
0.0K |
| 15:16 |
6,113.30 |
6,113.30 |
6,112.25 |
6,112.81 |
0.0K |
| 15:17 |
6,112.75 |
6,113.17 |
6,112.06 |
6,112.55 |
0.0K |
| 15:18 |
6,112.44 |
6,112.60 |
6,112.14 |
6,112.22 |
0.0K |
| 15:19 |
6,112.25 |
6,113.16 |
6,112.25 |
6,113.00 |
0.0K |
| 15:20 |
6,113.01 |
6,113.50 |
6,112.91 |
6,113.00 |
0.0K |
| 15:21 |
6,112.75 |
6,113.01 |
6,112.04 |
6,112.84 |
0.0K |
| 15:22 |
6,112.69 |
6,113.17 |
6,112.64 |
6,112.85 |
0.0K |
| 15:23 |
6,112.68 |
6,113.14 |
6,112.40 |
6,112.68 |
0.0K |
| 15:24 |
6,112.77 |
6,114.25 |
6,112.77 |
6,114.02 |
0.0K |
| 15:25 |
6,114.09 |
6,115.07 |
6,114.08 |
6,114.98 |
0.0K |
| 15:26 |
6,114.89 |
6,114.89 |
6,114.01 |
6,114.18 |
0.0K |
| 15:27 |
6,113.93 |
6,113.93 |
6,113.22 |
6,113.56 |
0.0K |
| 15:28 |
6,113.69 |
6,114.18 |
6,113.18 |
6,114.05 |
0.0K |
| 15:29 |
6,114.08 |
6,114.18 |
6,113.41 |
6,113.41 |
0.0K |
| 15:30 |
6,113.25 |
6,113.77 |
6,112.99 |
6,113.29 |
0.0K |
| 15:31 |
6,113.55 |
6,115.15 |
6,113.55 |
6,115.15 |
0.0K |
| 15:32 |
6,115.07 |
6,116.01 |
6,115.05 |
6,115.80 |
0.0K |
| 15:33 |
6,115.68 |
6,115.74 |
6,114.49 |
6,114.49 |
0.0K |
| 15:34 |
6,114.60 |
6,115.11 |
6,113.74 |
6,113.78 |
0.0K |
| 15:35 |
6,113.89 |
6,114.21 |
6,113.00 |
6,113.18 |
0.0K |
| 15:36 |
6,113.21 |
6,113.41 |
6,112.74 |
6,112.84 |
0.0K |
| 15:37 |
6,112.72 |
6,113.07 |
6,112.42 |
6,112.42 |
0.0K |
| 15:38 |
6,112.87 |
6,114.10 |
6,112.87 |
6,113.68 |
0.0K |
| 15:39 |
6,113.54 |
6,114.35 |
6,113.17 |
6,113.17 |
0.0K |
| 15:40 |
6,113.27 |
6,114.62 |
6,113.27 |
6,114.62 |
0.0K |
| 15:41 |
6,114.70 |
6,115.25 |
6,114.52 |
6,114.88 |
0.0K |
| 15:42 |
6,114.86 |
6,114.86 |
6,113.81 |
6,113.85 |
0.0K |
| 15:43 |
6,113.90 |
6,114.11 |
6,111.72 |
6,111.72 |
0.0K |
| 15:44 |
6,111.77 |
6,112.87 |
6,111.77 |
6,112.85 |
0.0K |
| 15:45 |
6,113.09 |
6,114.29 |
6,113.09 |
6,114.08 |
0.0K |
| 15:46 |
6,113.91 |
6,113.95 |
6,112.71 |
6,112.89 |
0.0K |
| 15:47 |
6,112.58 |
6,113.01 |
6,112.00 |
6,113.01 |
0.0K |
| 15:48 |
6,112.76 |
6,112.85 |
6,111.81 |
6,112.04 |
0.0K |
| 15:49 |
6,112.10 |
6,112.67 |
6,111.65 |
6,112.31 |
0.0K |
| 15:50 |
6,116.10 |
6,116.49 |
6,113.60 |
6,113.91 |
0.0K |
| 15:51 |
6,113.92 |
6,114.63 |
6,112.77 |
6,114.63 |
0.0K |
| 15:52 |
6,114.20 |
6,114.99 |
6,114.14 |
6,114.53 |
0.0K |
| 15:53 |
6,114.50 |
6,115.06 |
6,114.17 |
6,114.23 |
0.0K |
| 15:54 |
6,114.10 |
6,118.26 |
6,113.89 |
6,117.44 |
0.0K |
| 15:55 |
6,117.66 |
6,122.99 |
6,117.66 |
6,121.48 |
0.0K |
| 15:56 |
6,121.21 |
6,121.74 |
6,120.81 |
6,121.48 |
0.0K |
| 15:57 |
6,122.25 |
6,124.18 |
6,122.25 |
6,124.18 |
0.0K |
| 15:58 |
6,124.57 |
6,126.19 |
6,124.57 |
6,126.19 |
0.0K |
| 15:59 |
6,126.58 |
6,129.12 |
6,125.93 |
6,129.12 |
0.0K |
| 16:00 |
6,129.50 |
6,129.63 |
6,129.50 |
6,129.57 |
0.0K |
| 16:01 |
6,129.57 |
6,129.58 |
6,129.57 |
6,129.58 |
0.0K |
| 16:02 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:03 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:04 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:05 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:06 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:07 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:08 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:09 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:10 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:11 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:12 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:13 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:14 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:15 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:16 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:17 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:18 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:19 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:20 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 16:46 |
6,129.58 |
6,129.58 |
6,129.58 |
6,129.58 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|