| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,117.76 |
6,119.06 |
6,115.90 |
6,116.45 |
0.0K |
| 09:31 |
6,115.73 |
6,116.23 |
6,113.59 |
6,116.16 |
0.0K |
| 09:32 |
6,115.98 |
6,116.56 |
6,112.37 |
6,115.10 |
0.0K |
| 09:33 |
6,114.20 |
6,116.60 |
6,114.07 |
6,116.60 |
0.0K |
| 09:34 |
6,116.76 |
6,117.41 |
6,115.73 |
6,117.04 |
0.0K |
| 09:35 |
6,116.75 |
6,117.98 |
6,116.34 |
6,117.75 |
0.0K |
| 09:36 |
6,117.84 |
6,117.84 |
6,116.44 |
6,117.12 |
0.0K |
| 09:37 |
6,117.46 |
6,117.90 |
6,116.63 |
6,117.33 |
0.0K |
| 09:38 |
6,117.20 |
6,117.23 |
6,115.52 |
6,116.63 |
0.0K |
| 09:39 |
6,117.10 |
6,117.10 |
6,114.50 |
6,114.50 |
0.0K |
| 09:40 |
6,114.79 |
6,117.18 |
6,114.18 |
6,116.58 |
0.0K |
| 09:41 |
6,116.66 |
6,118.17 |
6,116.66 |
6,117.63 |
0.0K |
| 09:42 |
6,117.33 |
6,117.61 |
6,116.56 |
6,117.46 |
0.0K |
| 09:43 |
6,117.33 |
6,117.33 |
6,114.93 |
6,114.93 |
0.0K |
| 09:44 |
6,115.27 |
6,116.48 |
6,114.86 |
6,115.43 |
0.0K |
| 09:45 |
6,115.67 |
6,117.46 |
6,115.67 |
6,117.27 |
0.0K |
| 09:46 |
6,117.29 |
6,117.40 |
6,115.48 |
6,116.19 |
0.0K |
| 09:47 |
6,115.80 |
6,118.06 |
6,115.35 |
6,118.06 |
0.0K |
| 09:48 |
6,117.94 |
6,118.00 |
6,115.81 |
6,115.81 |
0.0K |
| 09:49 |
6,115.95 |
6,116.55 |
6,112.24 |
6,113.37 |
0.0K |
| 09:50 |
6,113.01 |
6,114.55 |
6,112.55 |
6,112.81 |
0.0K |
| 09:51 |
6,112.95 |
6,114.19 |
6,112.64 |
6,113.85 |
0.0K |
| 09:52 |
6,113.96 |
6,115.05 |
6,113.21 |
6,114.82 |
0.0K |
| 09:53 |
6,114.83 |
6,115.70 |
6,114.62 |
6,115.18 |
0.0K |
| 09:54 |
6,115.04 |
6,117.00 |
6,114.81 |
6,116.67 |
0.0K |
| 09:55 |
6,116.39 |
6,116.64 |
6,115.17 |
6,116.08 |
0.0K |
| 09:56 |
6,116.22 |
6,117.17 |
6,115.03 |
6,116.75 |
0.0K |
| 09:57 |
6,116.17 |
6,116.38 |
6,115.68 |
6,115.73 |
0.0K |
| 09:58 |
6,116.20 |
6,116.36 |
6,114.75 |
6,116.36 |
0.0K |
| 09:59 |
6,115.89 |
6,115.89 |
6,114.27 |
6,114.65 |
0.0K |
| 10:00 |
6,115.35 |
6,116.74 |
6,115.35 |
6,116.33 |
0.0K |
| 10:01 |
6,116.24 |
6,118.26 |
6,116.14 |
6,116.70 |
0.0K |
| 10:02 |
6,115.82 |
6,117.11 |
6,114.12 |
6,114.12 |
0.0K |
| 10:03 |
6,113.76 |
6,114.25 |
6,112.63 |
6,113.47 |
0.0K |
| 10:04 |
6,113.46 |
6,114.30 |
6,111.37 |
6,112.18 |
0.0K |
| 10:05 |
6,112.48 |
6,112.91 |
6,111.25 |
6,112.17 |
0.0K |
| 10:06 |
6,113.06 |
6,113.39 |
6,112.11 |
6,113.39 |
0.0K |
| 10:07 |
6,113.14 |
6,115.64 |
6,113.14 |
6,114.99 |
0.0K |
| 10:08 |
6,115.01 |
6,115.45 |
6,111.80 |
6,112.18 |
0.0K |
| 10:09 |
6,112.13 |
6,113.20 |
6,111.64 |
6,112.95 |
0.0K |
| 10:10 |
6,113.35 |
6,113.64 |
6,111.58 |
6,112.05 |
0.0K |
| 10:11 |
6,112.21 |
6,112.70 |
6,111.66 |
6,112.20 |
0.0K |
| 10:12 |
6,112.14 |
6,114.14 |
6,112.14 |
6,113.14 |
0.0K |
| 10:13 |
6,113.22 |
6,113.64 |
6,112.37 |
6,113.53 |
0.0K |
| 10:14 |
6,113.57 |
6,114.08 |
6,112.72 |
6,112.91 |
0.0K |
| 10:15 |
6,112.52 |
6,114.42 |
6,111.86 |
6,114.33 |
0.0K |
| 10:16 |
6,114.76 |
6,117.58 |
6,114.76 |
6,116.90 |
0.0K |
| 10:17 |
6,117.29 |
6,117.89 |
6,116.99 |
6,117.12 |
0.0K |
| 10:18 |
6,116.88 |
6,117.23 |
6,115.96 |
6,116.67 |
0.0K |
| 10:19 |
6,116.47 |
6,116.67 |
6,115.39 |
6,115.67 |
0.0K |
| 10:20 |
6,115.62 |
6,116.16 |
6,114.64 |
6,114.64 |
0.0K |
| 10:21 |
6,114.34 |
6,114.51 |
6,113.45 |
6,114.19 |
0.0K |
| 10:22 |
6,114.23 |
6,115.42 |
6,113.76 |
6,114.09 |
0.0K |
| 10:23 |
6,114.08 |
6,114.37 |
6,113.03 |
6,114.25 |
0.0K |
| 10:24 |
6,114.41 |
6,115.83 |
6,114.03 |
6,115.44 |
0.0K |
| 10:25 |
6,115.63 |
6,116.77 |
6,115.49 |
6,115.90 |
0.0K |
| 10:26 |
6,115.68 |
6,116.36 |
6,115.57 |
6,116.22 |
0.0K |
| 10:27 |
6,116.29 |
6,116.29 |
6,115.21 |
6,115.35 |
0.0K |
| 10:28 |
6,115.49 |
6,117.14 |
6,115.49 |
6,117.14 |
0.0K |
| 10:29 |
6,117.33 |
6,117.68 |
6,116.89 |
6,116.93 |
0.0K |
| 10:30 |
6,116.88 |
6,120.13 |
6,116.88 |
6,119.73 |
0.0K |
| 10:31 |
6,119.93 |
6,123.94 |
6,119.61 |
6,121.67 |
0.0K |
| 10:32 |
6,121.81 |
6,123.55 |
6,121.34 |
6,121.61 |
0.0K |
| 10:33 |
6,121.26 |
6,122.01 |
6,117.95 |
6,119.65 |
0.0K |
| 10:34 |
6,120.03 |
6,121.11 |
6,119.52 |
6,120.84 |
0.0K |
| 10:35 |
6,120.89 |
6,121.55 |
6,119.15 |
6,119.34 |
0.0K |
| 10:36 |
6,119.53 |
6,121.18 |
6,119.35 |
6,120.93 |
0.0K |
| 10:37 |
6,120.88 |
6,121.68 |
6,120.20 |
6,120.80 |
0.0K |
| 10:38 |
6,121.07 |
6,121.26 |
6,120.14 |
6,120.38 |
0.0K |
| 10:39 |
6,120.30 |
6,120.37 |
6,119.30 |
6,119.91 |
0.0K |
| 10:40 |
6,120.22 |
6,120.43 |
6,119.20 |
6,120.40 |
0.0K |
| 10:41 |
6,120.55 |
6,121.29 |
6,120.17 |
6,120.22 |
0.0K |
| 10:42 |
6,120.40 |
6,120.63 |
6,120.02 |
6,120.15 |
0.0K |
| 10:43 |
6,120.36 |
6,121.09 |
6,120.20 |
6,120.85 |
0.0K |
| 10:44 |
6,120.89 |
6,121.46 |
6,120.89 |
6,121.16 |
0.0K |
| 10:45 |
6,121.50 |
6,121.50 |
6,120.34 |
6,120.79 |
0.0K |
| 10:46 |
6,120.59 |
6,121.28 |
6,120.39 |
6,121.15 |
0.0K |
| 10:47 |
6,121.35 |
6,122.49 |
6,121.12 |
6,122.36 |
0.0K |
| 10:48 |
6,122.49 |
6,122.50 |
6,120.26 |
6,120.47 |
0.0K |
| 10:49 |
6,120.46 |
6,121.15 |
6,120.33 |
6,121.14 |
0.0K |
| 10:50 |
6,121.13 |
6,121.44 |
6,120.48 |
6,121.00 |
0.0K |
| 10:51 |
6,121.16 |
6,121.16 |
6,120.14 |
6,120.32 |
0.0K |
| 10:52 |
6,120.35 |
6,120.35 |
6,119.47 |
6,119.57 |
0.0K |
| 10:53 |
6,119.48 |
6,120.39 |
6,119.24 |
6,120.39 |
0.0K |
| 10:54 |
6,120.32 |
6,120.65 |
6,120.18 |
6,120.18 |
0.0K |
| 10:55 |
6,120.14 |
6,120.14 |
6,118.29 |
6,118.42 |
0.0K |
| 10:56 |
6,117.87 |
6,117.87 |
6,115.24 |
6,115.24 |
0.0K |
| 10:57 |
6,115.43 |
6,115.87 |
6,114.36 |
6,115.12 |
0.0K |
| 10:58 |
6,115.38 |
6,116.74 |
6,115.21 |
6,116.38 |
0.0K |
| 10:59 |
6,116.33 |
6,117.50 |
6,116.12 |
6,117.25 |
0.0K |
| 11:00 |
6,117.20 |
6,119.06 |
6,117.13 |
6,118.80 |
0.0K |
| 11:01 |
6,119.09 |
6,120.60 |
6,119.09 |
6,120.08 |
0.0K |
| 11:02 |
6,120.48 |
6,122.06 |
6,120.46 |
6,122.06 |
0.0K |
| 11:03 |
6,122.02 |
6,122.68 |
6,121.59 |
6,121.61 |
0.0K |
| 11:04 |
6,121.75 |
6,122.32 |
6,121.24 |
6,121.33 |
0.0K |
| 11:05 |
6,121.22 |
6,122.87 |
6,121.22 |
6,122.87 |
0.0K |
| 11:06 |
6,122.94 |
6,123.32 |
6,122.68 |
6,123.02 |
0.0K |
| 11:07 |
6,123.08 |
6,123.25 |
6,122.64 |
6,123.09 |
0.0K |
| 11:08 |
6,123.28 |
6,123.59 |
6,122.70 |
6,123.59 |
0.0K |
| 11:09 |
6,123.66 |
6,123.94 |
6,123.27 |
6,123.43 |
0.0K |
| 11:10 |
6,123.52 |
6,123.60 |
6,122.58 |
6,122.58 |
0.0K |
| 11:11 |
6,122.93 |
6,127.16 |
6,122.93 |
6,127.16 |
0.0K |
| 11:12 |
6,126.56 |
6,126.59 |
6,125.91 |
6,126.57 |
0.0K |
| 11:13 |
6,126.22 |
6,126.77 |
6,125.61 |
6,126.37 |
0.0K |
| 11:14 |
6,126.75 |
6,128.78 |
6,126.67 |
6,128.26 |
0.0K |
| 11:15 |
6,128.18 |
6,128.89 |
6,128.16 |
6,128.89 |
0.0K |
| 11:16 |
6,128.92 |
6,128.92 |
6,126.20 |
6,126.77 |
0.0K |
| 11:17 |
6,126.64 |
6,127.57 |
6,125.94 |
6,126.26 |
0.0K |
| 11:18 |
6,126.33 |
6,126.91 |
6,125.80 |
6,126.91 |
0.0K |
| 11:19 |
6,127.21 |
6,127.80 |
6,127.05 |
6,127.45 |
0.0K |
| 11:20 |
6,127.32 |
6,127.32 |
6,126.27 |
6,126.39 |
0.0K |
| 11:21 |
6,126.12 |
6,126.72 |
6,126.01 |
6,126.72 |
0.0K |
| 11:22 |
6,126.42 |
6,127.14 |
6,126.39 |
6,126.39 |
0.0K |
| 11:23 |
6,126.45 |
6,126.93 |
6,126.45 |
6,126.87 |
0.0K |
| 11:24 |
6,126.84 |
6,127.25 |
6,126.84 |
6,127.11 |
0.0K |
| 11:25 |
6,127.23 |
6,127.75 |
6,126.78 |
6,127.05 |
0.0K |
| 11:26 |
6,126.91 |
6,128.09 |
6,126.62 |
6,128.02 |
0.0K |
| 11:27 |
6,128.04 |
6,128.20 |
6,127.18 |
6,128.00 |
0.0K |
| 11:28 |
6,128.00 |
6,128.17 |
6,127.61 |
6,127.88 |
0.0K |
| 11:29 |
6,127.92 |
6,127.92 |
6,127.09 |
6,127.57 |
0.0K |
| 11:30 |
6,127.60 |
6,127.60 |
6,126.52 |
6,126.93 |
0.0K |
| 11:31 |
6,127.14 |
6,127.52 |
6,126.00 |
6,127.52 |
0.0K |
| 11:32 |
6,127.41 |
6,127.98 |
6,127.21 |
6,127.59 |
0.0K |
| 11:33 |
6,127.52 |
6,128.22 |
6,127.27 |
6,128.06 |
0.0K |
| 11:34 |
6,128.14 |
6,128.74 |
6,127.79 |
6,127.93 |
0.0K |
| 11:35 |
6,128.19 |
6,128.91 |
6,128.14 |
6,128.39 |
0.0K |
| 11:36 |
6,128.40 |
6,129.09 |
6,127.82 |
6,127.96 |
0.0K |
| 11:37 |
6,127.97 |
6,128.04 |
6,127.47 |
6,127.61 |
0.0K |
| 11:38 |
6,127.50 |
6,127.50 |
6,126.75 |
6,127.10 |
0.0K |
| 11:39 |
6,127.14 |
6,127.98 |
6,127.02 |
6,127.95 |
0.0K |
| 11:40 |
6,127.70 |
6,128.67 |
6,127.70 |
6,128.67 |
0.0K |
| 11:41 |
6,128.81 |
6,130.08 |
6,128.81 |
6,130.08 |
0.0K |
| 11:42 |
6,130.55 |
6,131.42 |
6,130.44 |
6,131.31 |
0.0K |
| 11:43 |
6,130.88 |
6,131.47 |
6,130.63 |
6,131.47 |
0.0K |
| 11:44 |
6,131.48 |
6,132.85 |
6,131.48 |
6,132.83 |
0.0K |
| 11:45 |
6,132.79 |
6,133.54 |
6,132.27 |
6,132.97 |
0.0K |
| 11:46 |
6,133.30 |
6,133.30 |
6,132.49 |
6,132.73 |
0.0K |
| 11:47 |
6,132.75 |
6,133.21 |
6,132.18 |
6,133.04 |
0.0K |
| 11:48 |
6,132.96 |
6,133.23 |
6,132.55 |
6,132.68 |
0.0K |
| 11:49 |
6,132.46 |
6,132.46 |
6,130.66 |
6,130.74 |
0.0K |
| 11:50 |
6,131.04 |
6,131.60 |
6,131.01 |
6,131.45 |
0.0K |
| 11:51 |
6,131.56 |
6,131.60 |
6,130.67 |
6,131.53 |
0.0K |
| 11:52 |
6,131.41 |
6,131.88 |
6,131.02 |
6,131.88 |
0.0K |
| 11:53 |
6,131.83 |
6,132.66 |
6,131.83 |
6,132.47 |
0.0K |
| 11:54 |
6,132.31 |
6,133.14 |
6,132.30 |
6,133.04 |
0.0K |
| 11:55 |
6,132.96 |
6,133.47 |
6,132.91 |
6,133.37 |
0.0K |
| 11:56 |
6,133.50 |
6,134.06 |
6,133.14 |
6,133.35 |
0.0K |
| 11:57 |
6,133.40 |
6,133.48 |
6,132.68 |
6,132.77 |
0.0K |
| 11:58 |
6,132.37 |
6,133.23 |
6,132.37 |
6,133.12 |
0.0K |
| 11:59 |
6,133.25 |
6,133.36 |
6,132.83 |
6,133.04 |
0.0K |
| 12:00 |
6,132.99 |
6,133.22 |
6,132.52 |
6,132.77 |
0.0K |
| 12:01 |
6,132.75 |
6,133.61 |
6,132.75 |
6,133.61 |
0.0K |
| 12:02 |
6,133.55 |
6,134.08 |
6,133.00 |
6,133.99 |
0.0K |
| 12:03 |
6,134.07 |
6,134.48 |
6,133.95 |
6,134.25 |
0.0K |
| 12:04 |
6,134.57 |
6,134.89 |
6,133.96 |
6,134.06 |
0.0K |
| 12:05 |
6,133.99 |
6,134.30 |
6,133.37 |
6,133.82 |
0.0K |
| 12:06 |
6,134.02 |
6,134.52 |
6,133.81 |
6,134.33 |
0.0K |
| 12:07 |
6,134.20 |
6,134.61 |
6,133.44 |
6,133.66 |
0.0K |
| 12:08 |
6,133.70 |
6,134.31 |
6,133.55 |
6,134.11 |
0.0K |
| 12:09 |
6,134.32 |
6,134.40 |
6,133.61 |
6,134.18 |
0.0K |
| 12:10 |
6,134.21 |
6,134.27 |
6,133.18 |
6,133.56 |
0.0K |
| 12:11 |
6,133.53 |
6,133.53 |
6,132.11 |
6,132.11 |
0.0K |
| 12:12 |
6,132.04 |
6,132.49 |
6,131.48 |
6,131.57 |
0.0K |
| 12:13 |
6,131.66 |
6,131.69 |
6,130.44 |
6,131.10 |
0.0K |
| 12:14 |
6,131.14 |
6,131.68 |
6,130.98 |
6,131.68 |
0.0K |
| 12:15 |
6,131.58 |
6,131.70 |
6,130.21 |
6,130.22 |
0.0K |
| 12:16 |
6,130.27 |
6,130.69 |
6,129.91 |
6,130.69 |
0.0K |
| 12:17 |
6,130.80 |
6,131.26 |
6,130.78 |
6,130.82 |
0.0K |
| 12:18 |
6,131.04 |
6,131.60 |
6,130.97 |
6,131.60 |
0.0K |
| 12:19 |
6,131.23 |
6,131.64 |
6,131.12 |
6,131.25 |
0.0K |
| 12:20 |
6,130.87 |
6,131.22 |
6,129.84 |
6,130.52 |
0.0K |
| 12:21 |
6,130.33 |
6,130.33 |
6,128.78 |
6,128.78 |
0.0K |
| 12:22 |
6,128.99 |
6,129.34 |
6,128.34 |
6,128.34 |
0.0K |
| 12:23 |
6,128.45 |
6,128.82 |
6,127.72 |
6,127.99 |
0.0K |
| 12:24 |
6,127.83 |
6,127.96 |
6,127.15 |
6,127.15 |
0.0K |
| 12:25 |
6,127.02 |
6,127.72 |
6,126.87 |
6,127.34 |
0.0K |
| 12:26 |
6,127.07 |
6,127.07 |
6,126.29 |
6,126.45 |
0.0K |
| 12:27 |
6,126.45 |
6,126.53 |
6,125.50 |
6,126.03 |
0.0K |
| 12:28 |
6,126.09 |
6,126.90 |
6,126.09 |
6,126.79 |
0.0K |
| 12:29 |
6,126.91 |
6,126.97 |
6,126.08 |
6,126.12 |
0.0K |
| 12:30 |
6,126.11 |
6,126.49 |
6,126.00 |
6,126.13 |
0.0K |
| 12:31 |
6,125.95 |
6,125.95 |
6,124.89 |
6,125.27 |
0.0K |
| 12:32 |
6,125.35 |
6,125.46 |
6,124.73 |
6,124.86 |
0.0K |
| 12:33 |
6,124.88 |
6,124.89 |
6,124.23 |
6,124.75 |
0.0K |
| 12:34 |
6,124.67 |
6,125.25 |
6,124.67 |
6,124.79 |
0.0K |
| 12:35 |
6,124.75 |
6,125.92 |
6,124.75 |
6,125.81 |
0.0K |
| 12:36 |
6,125.91 |
6,127.10 |
6,125.91 |
6,126.81 |
0.0K |
| 12:37 |
6,126.88 |
6,127.61 |
6,126.88 |
6,127.48 |
0.0K |
| 12:38 |
6,127.44 |
6,127.71 |
6,127.03 |
6,127.03 |
0.0K |
| 12:39 |
6,127.14 |
6,127.41 |
6,126.29 |
6,127.41 |
0.0K |
| 12:40 |
6,127.39 |
6,127.51 |
6,126.67 |
6,127.10 |
0.0K |
| 12:41 |
6,127.22 |
6,127.74 |
6,127.16 |
6,127.45 |
0.0K |
| 12:42 |
6,127.49 |
6,127.50 |
6,126.65 |
6,127.44 |
0.0K |
| 12:43 |
6,127.43 |
6,129.62 |
6,127.36 |
6,129.62 |
0.0K |
| 12:44 |
6,129.50 |
6,129.53 |
6,128.84 |
6,128.84 |
0.0K |
| 12:45 |
6,128.92 |
6,129.53 |
6,128.74 |
6,128.74 |
0.0K |
| 12:46 |
6,128.65 |
6,128.77 |
6,128.10 |
6,128.77 |
0.0K |
| 12:47 |
6,128.74 |
6,130.32 |
6,128.74 |
6,130.14 |
0.0K |
| 12:48 |
6,130.10 |
6,130.32 |
6,129.14 |
6,129.34 |
0.0K |
| 12:49 |
6,129.47 |
6,130.35 |
6,129.47 |
6,130.28 |
0.0K |
| 12:50 |
6,130.31 |
6,131.19 |
6,130.31 |
6,130.76 |
0.0K |
| 12:51 |
6,130.97 |
6,131.27 |
6,130.88 |
6,131.15 |
0.0K |
| 12:52 |
6,131.22 |
6,132.15 |
6,130.97 |
6,132.13 |
0.0K |
| 12:53 |
6,132.28 |
6,133.52 |
6,132.28 |
6,133.35 |
0.0K |
| 12:54 |
6,133.68 |
6,134.46 |
6,133.01 |
6,133.19 |
0.0K |
| 12:55 |
6,133.14 |
6,133.22 |
6,132.47 |
6,132.47 |
0.0K |
| 12:56 |
6,132.46 |
6,132.82 |
6,132.37 |
6,132.51 |
0.0K |
| 12:57 |
6,132.43 |
6,133.98 |
6,132.43 |
6,133.71 |
0.0K |
| 12:58 |
6,133.68 |
6,133.81 |
6,132.62 |
6,132.69 |
0.0K |
| 12:59 |
6,132.56 |
6,132.81 |
6,131.33 |
6,131.33 |
0.0K |
| 13:00 |
6,131.37 |
6,131.64 |
6,130.98 |
6,131.64 |
0.0K |
| 13:01 |
6,131.52 |
6,131.95 |
6,130.67 |
6,130.90 |
0.0K |
| 13:02 |
6,131.37 |
6,131.37 |
6,130.00 |
6,130.22 |
0.0K |
| 13:03 |
6,130.19 |
6,130.74 |
6,130.18 |
6,130.64 |
0.0K |
| 13:04 |
6,130.96 |
6,130.96 |
6,130.16 |
6,130.16 |
0.0K |
| 13:05 |
6,130.13 |
6,130.13 |
6,128.96 |
6,128.96 |
0.0K |
| 13:06 |
6,129.04 |
6,129.49 |
6,128.70 |
6,129.35 |
0.0K |
| 13:07 |
6,129.20 |
6,129.20 |
6,128.66 |
6,129.06 |
0.0K |
| 13:08 |
6,128.91 |
6,129.15 |
6,127.98 |
6,127.98 |
0.0K |
| 13:09 |
6,127.91 |
6,128.36 |
6,126.58 |
6,127.21 |
0.0K |
| 13:10 |
6,126.94 |
6,127.04 |
6,125.52 |
6,125.72 |
0.0K |
| 13:11 |
6,125.44 |
6,125.90 |
6,124.85 |
6,125.17 |
0.0K |
| 13:12 |
6,125.01 |
6,125.04 |
6,122.69 |
6,123.83 |
0.0K |
| 13:13 |
6,123.92 |
6,124.69 |
6,123.41 |
6,124.63 |
0.0K |
| 13:14 |
6,125.02 |
6,126.22 |
6,125.02 |
6,125.26 |
0.0K |
| 13:15 |
6,125.21 |
6,126.88 |
6,125.21 |
6,126.88 |
0.0K |
| 13:16 |
6,127.08 |
6,128.41 |
6,127.08 |
6,128.38 |
0.0K |
| 13:17 |
6,128.51 |
6,129.94 |
6,128.51 |
6,129.86 |
0.0K |
| 13:18 |
6,129.86 |
6,130.09 |
6,129.80 |
6,129.83 |
0.0K |
| 13:19 |
6,129.93 |
6,131.17 |
6,129.89 |
6,131.16 |
0.0K |
| 13:20 |
6,131.34 |
6,131.36 |
6,130.41 |
6,130.86 |
0.0K |
| 13:21 |
6,130.85 |
6,131.32 |
6,130.28 |
6,131.32 |
0.0K |
| 13:22 |
6,131.27 |
6,131.90 |
6,131.12 |
6,131.61 |
0.0K |
| 13:23 |
6,131.72 |
6,131.90 |
6,131.61 |
6,131.82 |
0.0K |
| 13:24 |
6,131.72 |
6,131.72 |
6,130.66 |
6,130.66 |
0.0K |
| 13:25 |
6,130.62 |
6,131.74 |
6,130.62 |
6,131.57 |
0.0K |
| 13:26 |
6,131.75 |
6,132.18 |
6,131.14 |
6,131.14 |
0.0K |
| 13:27 |
6,131.57 |
6,131.57 |
6,130.43 |
6,131.17 |
0.0K |
| 13:28 |
6,131.22 |
6,131.93 |
6,131.22 |
6,131.91 |
0.0K |
| 13:29 |
6,132.02 |
6,132.51 |
6,131.90 |
6,132.03 |
0.0K |
| 13:30 |
6,132.06 |
6,134.97 |
6,132.06 |
6,134.57 |
0.0K |
| 13:31 |
6,134.51 |
6,135.08 |
6,134.12 |
6,134.12 |
0.0K |
| 13:32 |
6,134.18 |
6,134.26 |
6,133.46 |
6,133.46 |
0.0K |
| 13:33 |
6,133.64 |
6,134.32 |
6,133.64 |
6,134.12 |
0.0K |
| 13:34 |
6,134.17 |
6,134.45 |
6,133.93 |
6,134.28 |
0.0K |
| 13:35 |
6,134.35 |
6,134.77 |
6,134.23 |
6,134.56 |
0.0K |
| 13:36 |
6,134.61 |
6,135.35 |
6,134.61 |
6,135.04 |
0.0K |
| 13:37 |
6,134.92 |
6,135.36 |
6,134.81 |
6,134.99 |
0.0K |
| 13:38 |
6,134.90 |
6,135.53 |
6,134.74 |
6,134.98 |
0.0K |
| 13:39 |
6,135.01 |
6,135.01 |
6,134.33 |
6,134.83 |
0.0K |
| 13:40 |
6,134.90 |
6,135.91 |
6,134.90 |
6,135.91 |
0.0K |
| 13:41 |
6,135.87 |
6,136.04 |
6,135.43 |
6,135.56 |
0.0K |
| 13:42 |
6,135.46 |
6,135.70 |
6,134.57 |
6,134.71 |
0.0K |
| 13:43 |
6,134.66 |
6,134.66 |
6,133.86 |
6,133.97 |
0.0K |
| 13:44 |
6,134.06 |
6,134.72 |
6,134.06 |
6,134.33 |
0.0K |
| 13:45 |
6,134.29 |
6,134.42 |
6,133.40 |
6,133.67 |
0.0K |
| 13:46 |
6,133.54 |
6,134.22 |
6,133.26 |
6,134.17 |
0.0K |
| 13:47 |
6,134.08 |
6,134.87 |
6,133.94 |
6,133.94 |
0.0K |
| 13:48 |
6,134.06 |
6,134.49 |
6,133.42 |
6,133.46 |
0.0K |
| 13:49 |
6,133.62 |
6,133.74 |
6,133.23 |
6,133.24 |
0.0K |
| 13:50 |
6,133.14 |
6,133.29 |
6,132.25 |
6,132.71 |
0.0K |
| 13:51 |
6,132.82 |
6,132.92 |
6,131.73 |
6,132.31 |
0.0K |
| 13:52 |
6,132.37 |
6,132.69 |
6,131.76 |
6,131.76 |
0.0K |
| 13:53 |
6,131.72 |
6,132.19 |
6,131.72 |
6,131.96 |
0.0K |
| 13:54 |
6,131.81 |
6,131.81 |
6,130.81 |
6,131.28 |
0.0K |
| 13:55 |
6,131.35 |
6,131.83 |
6,131.28 |
6,131.79 |
0.0K |
| 13:56 |
6,132.07 |
6,132.31 |
6,131.91 |
6,131.91 |
0.0K |
| 13:57 |
6,131.95 |
6,132.03 |
6,131.47 |
6,131.47 |
0.0K |
| 13:58 |
6,131.36 |
6,132.01 |
6,131.36 |
6,131.54 |
0.0K |
| 13:59 |
6,131.61 |
6,131.61 |
6,130.56 |
6,130.56 |
0.0K |
| 14:00 |
6,131.25 |
6,131.39 |
6,130.44 |
6,131.39 |
0.0K |
| 14:01 |
6,131.31 |
6,131.83 |
6,131.17 |
6,131.83 |
0.0K |
| 14:02 |
6,131.84 |
6,133.79 |
6,131.84 |
6,133.79 |
0.0K |
| 14:03 |
6,133.86 |
6,133.86 |
6,132.71 |
6,132.71 |
0.0K |
| 14:04 |
6,132.65 |
6,132.65 |
6,131.51 |
6,131.51 |
0.0K |
| 14:05 |
6,131.72 |
6,132.43 |
6,131.70 |
6,132.33 |
0.0K |
| 14:06 |
6,132.40 |
6,133.15 |
6,132.39 |
6,133.07 |
0.0K |
| 14:07 |
6,133.10 |
6,133.11 |
6,132.40 |
6,132.73 |
0.0K |
| 14:08 |
6,132.79 |
6,133.02 |
6,132.00 |
6,132.50 |
0.0K |
| 14:09 |
6,132.56 |
6,132.96 |
6,132.31 |
6,132.60 |
0.0K |
| 14:10 |
6,132.77 |
6,133.85 |
6,132.77 |
6,133.64 |
0.0K |
| 14:11 |
6,133.60 |
6,133.60 |
6,132.72 |
6,132.91 |
0.0K |
| 14:12 |
6,132.91 |
6,134.03 |
6,132.91 |
6,134.03 |
0.0K |
| 14:13 |
6,134.18 |
6,135.91 |
6,134.18 |
6,135.91 |
0.0K |
| 14:14 |
6,135.79 |
6,140.42 |
6,135.79 |
6,140.42 |
0.0K |
| 14:15 |
6,140.77 |
6,143.08 |
6,140.77 |
6,142.60 |
0.0K |
| 14:16 |
6,142.74 |
6,143.62 |
6,142.12 |
6,142.12 |
0.0K |
| 14:17 |
6,141.72 |
6,142.59 |
6,141.70 |
6,142.15 |
0.0K |
| 14:18 |
6,142.25 |
6,142.63 |
6,141.57 |
6,142.58 |
0.0K |
| 14:19 |
6,142.53 |
6,142.91 |
6,142.27 |
6,142.88 |
0.0K |
| 14:20 |
6,142.82 |
6,145.71 |
6,142.82 |
6,145.25 |
0.0K |
| 14:21 |
6,145.32 |
6,145.54 |
6,144.47 |
6,144.50 |
0.0K |
| 14:22 |
6,144.47 |
6,144.89 |
6,144.40 |
6,144.86 |
0.0K |
| 14:23 |
6,144.88 |
6,145.14 |
6,144.46 |
6,145.14 |
0.0K |
| 14:24 |
6,144.97 |
6,146.09 |
6,144.97 |
6,145.07 |
0.0K |
| 14:25 |
6,145.12 |
6,145.24 |
6,141.73 |
6,141.73 |
0.0K |
| 14:26 |
6,141.97 |
6,143.32 |
6,141.83 |
6,143.32 |
0.0K |
| 14:27 |
6,143.35 |
6,143.52 |
6,143.08 |
6,143.31 |
0.0K |
| 14:28 |
6,143.44 |
6,144.19 |
6,143.35 |
6,143.74 |
0.0K |
| 14:29 |
6,143.75 |
6,144.00 |
6,143.40 |
6,143.57 |
0.0K |
| 14:30 |
6,143.34 |
6,143.34 |
6,142.26 |
6,143.07 |
0.0K |
| 14:31 |
6,143.02 |
6,143.42 |
6,142.81 |
6,143.07 |
0.0K |
| 14:32 |
6,143.17 |
6,143.17 |
6,142.51 |
6,142.66 |
0.0K |
| 14:33 |
6,142.53 |
6,143.65 |
6,142.45 |
6,143.27 |
0.0K |
| 14:34 |
6,143.35 |
6,144.05 |
6,143.34 |
6,143.78 |
0.0K |
| 14:35 |
6,143.80 |
6,144.94 |
6,143.70 |
6,144.41 |
0.0K |
| 14:36 |
6,144.22 |
6,144.74 |
6,144.06 |
6,144.21 |
0.0K |
| 14:37 |
6,144.20 |
6,144.31 |
6,143.81 |
6,144.31 |
0.0K |
| 14:38 |
6,144.25 |
6,144.49 |
6,144.18 |
6,144.27 |
0.0K |
| 14:39 |
6,144.33 |
6,144.86 |
6,144.12 |
6,144.34 |
0.0K |
| 14:40 |
6,144.15 |
6,145.45 |
6,144.15 |
6,145.24 |
0.0K |
| 14:41 |
6,145.34 |
6,145.54 |
6,144.58 |
6,144.58 |
0.0K |
| 14:42 |
6,144.58 |
6,144.65 |
6,142.99 |
6,142.99 |
0.0K |
| 14:43 |
6,142.89 |
6,144.22 |
6,142.86 |
6,144.22 |
0.0K |
| 14:44 |
6,144.27 |
6,144.55 |
6,143.88 |
6,144.11 |
0.0K |
| 14:45 |
6,143.96 |
6,144.02 |
6,143.51 |
6,143.51 |
0.0K |
| 14:46 |
6,143.71 |
6,143.80 |
6,143.14 |
6,143.14 |
0.0K |
| 14:47 |
6,143.07 |
6,143.07 |
6,142.53 |
6,142.53 |
0.0K |
| 14:48 |
6,142.44 |
6,143.47 |
6,142.44 |
6,143.38 |
0.0K |
| 14:49 |
6,143.60 |
6,144.33 |
6,143.21 |
6,144.33 |
0.0K |
| 14:50 |
6,144.34 |
6,145.04 |
6,144.06 |
6,145.04 |
0.0K |
| 14:51 |
6,144.98 |
6,147.42 |
6,144.92 |
6,147.11 |
0.0K |
| 14:52 |
6,146.92 |
6,147.00 |
6,146.01 |
6,146.08 |
0.0K |
| 14:53 |
6,145.69 |
6,146.69 |
6,145.69 |
6,146.64 |
0.0K |
| 14:54 |
6,146.64 |
6,147.10 |
6,146.64 |
6,146.77 |
0.0K |
| 14:55 |
6,146.80 |
6,146.90 |
6,145.84 |
6,145.87 |
0.0K |
| 14:56 |
6,146.18 |
6,146.46 |
6,145.95 |
6,145.97 |
0.0K |
| 14:57 |
6,145.85 |
6,145.85 |
6,145.39 |
6,145.71 |
0.0K |
| 14:58 |
6,145.68 |
6,146.42 |
6,145.59 |
6,146.42 |
0.0K |
| 14:59 |
6,146.33 |
6,146.67 |
6,146.24 |
6,146.46 |
0.0K |
| 15:00 |
6,146.09 |
6,146.25 |
6,145.05 |
6,145.76 |
0.0K |
| 15:01 |
6,145.60 |
6,145.95 |
6,145.06 |
6,145.06 |
0.0K |
| 15:02 |
6,145.23 |
6,145.88 |
6,144.86 |
6,144.86 |
0.0K |
| 15:03 |
6,144.83 |
6,145.00 |
6,144.31 |
6,144.45 |
0.0K |
| 15:04 |
6,144.24 |
6,144.27 |
6,143.62 |
6,143.82 |
0.0K |
| 15:05 |
6,143.95 |
6,144.00 |
6,143.06 |
6,143.20 |
0.0K |
| 15:06 |
6,143.20 |
6,144.45 |
6,143.20 |
6,144.13 |
0.0K |
| 15:07 |
6,144.11 |
6,144.35 |
6,143.92 |
6,143.92 |
0.0K |
| 15:08 |
6,143.70 |
6,143.70 |
6,142.00 |
6,142.35 |
0.0K |
| 15:09 |
6,142.32 |
6,142.32 |
6,140.38 |
6,140.38 |
0.0K |
| 15:10 |
6,140.46 |
6,140.91 |
6,140.41 |
6,140.69 |
0.0K |
| 15:11 |
6,141.27 |
6,141.36 |
6,140.70 |
6,140.83 |
0.0K |
| 15:12 |
6,140.82 |
6,141.90 |
6,140.32 |
6,141.79 |
0.0K |
| 15:13 |
6,141.72 |
6,141.96 |
6,140.90 |
6,141.27 |
0.0K |
| 15:14 |
6,141.37 |
6,141.99 |
6,141.37 |
6,141.92 |
0.0K |
| 15:15 |
6,141.86 |
6,143.35 |
6,141.86 |
6,143.26 |
0.0K |
| 15:16 |
6,143.23 |
6,144.14 |
6,143.23 |
6,144.12 |
0.0K |
| 15:17 |
6,144.15 |
6,144.96 |
6,144.15 |
6,144.59 |
0.0K |
| 15:18 |
6,144.61 |
6,144.84 |
6,144.36 |
6,144.84 |
0.0K |
| 15:19 |
6,144.79 |
6,145.04 |
6,142.77 |
6,142.85 |
0.0K |
| 15:20 |
6,142.74 |
6,143.02 |
6,142.32 |
6,142.60 |
0.0K |
| 15:21 |
6,142.57 |
6,142.94 |
6,141.55 |
6,141.90 |
0.0K |
| 15:22 |
6,141.95 |
6,142.05 |
6,141.49 |
6,141.95 |
0.0K |
| 15:23 |
6,142.52 |
6,142.54 |
6,141.25 |
6,141.39 |
0.0K |
| 15:24 |
6,141.59 |
6,143.28 |
6,141.58 |
6,143.28 |
0.0K |
| 15:25 |
6,142.97 |
6,142.97 |
6,141.54 |
6,142.43 |
0.0K |
| 15:26 |
6,142.37 |
6,142.37 |
6,140.73 |
6,141.32 |
0.0K |
| 15:27 |
6,141.24 |
6,141.24 |
6,138.10 |
6,138.57 |
0.0K |
| 15:28 |
6,138.76 |
6,138.76 |
6,133.60 |
6,134.70 |
0.0K |
| 15:29 |
6,135.34 |
6,136.16 |
6,134.68 |
6,136.01 |
0.0K |
| 15:30 |
6,136.92 |
6,139.60 |
6,136.57 |
6,138.66 |
0.0K |
| 15:31 |
6,138.78 |
6,141.22 |
6,138.78 |
6,141.22 |
0.0K |
| 15:32 |
6,141.77 |
6,143.20 |
6,141.77 |
6,143.20 |
0.0K |
| 15:33 |
6,143.19 |
6,143.33 |
6,142.42 |
6,143.07 |
0.0K |
| 15:34 |
6,143.00 |
6,143.00 |
6,140.79 |
6,140.92 |
0.0K |
| 15:35 |
6,140.38 |
6,142.08 |
6,140.02 |
6,140.32 |
0.0K |
| 15:36 |
6,140.19 |
6,141.48 |
6,139.49 |
6,140.24 |
0.0K |
| 15:37 |
6,140.23 |
6,140.23 |
6,139.18 |
6,139.43 |
0.0K |
| 15:38 |
6,139.41 |
6,139.99 |
6,137.64 |
6,139.22 |
0.0K |
| 15:39 |
6,139.87 |
6,140.22 |
6,139.19 |
6,140.22 |
0.0K |
| 15:40 |
6,140.39 |
6,141.97 |
6,140.39 |
6,141.97 |
0.0K |
| 15:41 |
6,141.77 |
6,141.77 |
6,138.87 |
6,138.98 |
0.0K |
| 15:42 |
6,139.23 |
6,140.72 |
6,138.74 |
6,140.33 |
0.0K |
| 15:43 |
6,139.92 |
6,139.99 |
6,139.24 |
6,139.26 |
0.0K |
| 15:44 |
6,139.11 |
6,139.89 |
6,138.41 |
6,138.99 |
0.0K |
| 15:45 |
6,139.25 |
6,139.25 |
6,137.48 |
6,138.89 |
0.0K |
| 15:46 |
6,138.94 |
6,139.57 |
6,138.80 |
6,139.13 |
0.0K |
| 15:47 |
6,139.39 |
6,140.10 |
6,138.52 |
6,139.34 |
0.0K |
| 15:48 |
6,139.90 |
6,140.16 |
6,139.08 |
6,139.08 |
0.0K |
| 15:49 |
6,139.00 |
6,139.16 |
6,137.96 |
6,138.83 |
0.0K |
| 15:50 |
6,143.28 |
6,143.81 |
6,140.50 |
6,141.17 |
0.0K |
| 15:51 |
6,141.26 |
6,141.60 |
6,140.03 |
6,141.53 |
0.0K |
| 15:52 |
6,141.43 |
6,141.83 |
6,140.37 |
6,141.64 |
0.0K |
| 15:53 |
6,141.81 |
6,141.81 |
6,140.60 |
6,141.30 |
0.0K |
| 15:54 |
6,141.20 |
6,141.20 |
6,139.11 |
6,140.07 |
0.0K |
| 15:55 |
6,140.28 |
6,142.43 |
6,140.28 |
6,142.43 |
0.0K |
| 15:56 |
6,142.86 |
6,143.34 |
6,142.14 |
6,142.50 |
0.0K |
| 15:57 |
6,142.68 |
6,143.61 |
6,142.14 |
6,143.24 |
0.0K |
| 15:58 |
6,143.34 |
6,143.98 |
6,143.12 |
6,143.95 |
0.0K |
| 15:59 |
6,144.04 |
6,145.60 |
6,143.58 |
6,144.32 |
0.0K |
| 16:00 |
6,144.12 |
6,144.12 |
6,144.09 |
6,144.10 |
0.0K |
| 16:01 |
6,144.13 |
6,144.15 |
6,144.13 |
6,144.15 |
0.0K |
| 16:02 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:03 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:04 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:05 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:06 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:07 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:08 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:09 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:10 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:11 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:12 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:13 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:14 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:15 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:16 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:17 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:18 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:19 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:20 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 16:50 |
6,144.15 |
6,144.15 |
6,144.15 |
6,144.15 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|