| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,134.50 |
6,134.50 |
6,128.98 |
6,130.44 |
0.0K |
| 09:31 |
6,130.60 |
6,131.11 |
6,128.95 |
6,129.15 |
0.0K |
| 09:32 |
6,129.67 |
6,131.07 |
6,128.37 |
6,128.73 |
0.0K |
| 09:33 |
6,128.60 |
6,129.85 |
6,126.36 |
6,126.37 |
0.0K |
| 09:34 |
6,125.79 |
6,127.10 |
6,125.51 |
6,126.20 |
0.0K |
| 09:35 |
6,126.82 |
6,128.13 |
6,126.55 |
6,126.73 |
0.0K |
| 09:36 |
6,126.83 |
6,128.43 |
6,126.83 |
6,128.19 |
0.0K |
| 09:37 |
6,127.90 |
6,129.11 |
6,126.63 |
6,126.77 |
0.0K |
| 09:38 |
6,126.69 |
6,128.44 |
6,126.69 |
6,128.27 |
0.0K |
| 09:39 |
6,128.29 |
6,129.80 |
6,128.27 |
6,129.50 |
0.0K |
| 09:40 |
6,129.41 |
6,129.69 |
6,128.23 |
6,128.52 |
0.0K |
| 09:41 |
6,128.30 |
6,128.30 |
6,126.28 |
6,127.04 |
0.0K |
| 09:42 |
6,127.31 |
6,128.35 |
6,127.06 |
6,127.92 |
0.0K |
| 09:43 |
6,128.16 |
6,128.53 |
6,125.71 |
6,125.92 |
0.0K |
| 09:44 |
6,125.99 |
6,125.99 |
6,121.37 |
6,121.37 |
0.0K |
| 09:45 |
6,120.29 |
6,121.03 |
6,117.51 |
6,119.13 |
0.0K |
| 09:46 |
6,118.98 |
6,119.95 |
6,118.38 |
6,118.38 |
0.0K |
| 09:47 |
6,118.10 |
6,118.10 |
6,115.47 |
6,117.40 |
0.0K |
| 09:48 |
6,117.60 |
6,119.84 |
6,117.16 |
6,117.62 |
0.0K |
| 09:49 |
6,117.77 |
6,118.51 |
6,116.58 |
6,117.31 |
0.0K |
| 09:50 |
6,117.41 |
6,117.41 |
6,116.20 |
6,117.19 |
0.0K |
| 09:51 |
6,117.42 |
6,117.42 |
6,116.03 |
6,116.79 |
0.0K |
| 09:52 |
6,116.59 |
6,116.95 |
6,112.77 |
6,113.48 |
0.0K |
| 09:53 |
6,111.94 |
6,112.22 |
6,104.21 |
6,106.53 |
0.0K |
| 09:54 |
6,106.74 |
6,108.68 |
6,106.44 |
6,107.54 |
0.0K |
| 09:55 |
6,108.11 |
6,109.02 |
6,106.33 |
6,108.69 |
0.0K |
| 09:56 |
6,108.10 |
6,109.11 |
6,106.54 |
6,107.00 |
0.0K |
| 09:57 |
6,106.46 |
6,106.46 |
6,101.95 |
6,104.30 |
0.0K |
| 09:58 |
6,104.56 |
6,105.26 |
6,100.93 |
6,101.34 |
0.0K |
| 09:59 |
6,100.83 |
6,100.83 |
6,097.61 |
6,097.61 |
0.0K |
| 10:00 |
6,097.74 |
6,098.86 |
6,089.12 |
6,089.12 |
0.0K |
| 10:01 |
6,089.51 |
6,090.81 |
6,085.03 |
6,089.03 |
0.0K |
| 10:02 |
6,088.52 |
6,091.94 |
6,088.14 |
6,091.67 |
0.0K |
| 10:03 |
6,091.93 |
6,095.80 |
6,091.93 |
6,095.80 |
0.0K |
| 10:04 |
6,095.74 |
6,097.94 |
6,095.30 |
6,097.83 |
0.0K |
| 10:05 |
6,097.67 |
6,101.16 |
6,097.67 |
6,098.85 |
0.0K |
| 10:06 |
6,100.06 |
6,101.23 |
6,098.06 |
6,098.51 |
0.0K |
| 10:07 |
6,098.16 |
6,098.16 |
6,094.01 |
6,094.43 |
0.0K |
| 10:08 |
6,094.97 |
6,094.97 |
6,091.35 |
6,092.58 |
0.0K |
| 10:09 |
6,092.40 |
6,093.29 |
6,091.84 |
6,092.98 |
0.0K |
| 10:10 |
6,092.76 |
6,093.62 |
6,090.82 |
6,093.41 |
0.0K |
| 10:11 |
6,093.28 |
6,093.79 |
6,091.60 |
6,093.57 |
0.0K |
| 10:12 |
6,093.61 |
6,095.87 |
6,092.98 |
6,095.87 |
0.0K |
| 10:13 |
6,095.83 |
6,099.85 |
6,095.83 |
6,099.54 |
0.0K |
| 10:14 |
6,099.71 |
6,102.09 |
6,099.35 |
6,099.45 |
0.0K |
| 10:15 |
6,099.71 |
6,103.58 |
6,099.52 |
6,102.90 |
0.0K |
| 10:16 |
6,103.35 |
6,104.11 |
6,101.89 |
6,104.11 |
0.0K |
| 10:17 |
6,103.78 |
6,107.05 |
6,103.73 |
6,106.36 |
0.0K |
| 10:18 |
6,105.99 |
6,106.67 |
6,105.60 |
6,106.27 |
0.0K |
| 10:19 |
6,106.22 |
6,106.74 |
6,105.02 |
6,105.02 |
0.0K |
| 10:20 |
6,105.33 |
6,108.39 |
6,105.33 |
6,108.02 |
0.0K |
| 10:21 |
6,107.46 |
6,108.37 |
6,106.53 |
6,107.41 |
0.0K |
| 10:22 |
6,107.00 |
6,107.26 |
6,106.40 |
6,106.43 |
0.0K |
| 10:23 |
6,106.09 |
6,106.09 |
6,102.28 |
6,102.90 |
0.0K |
| 10:24 |
6,102.96 |
6,103.97 |
6,102.45 |
6,103.79 |
0.0K |
| 10:25 |
6,104.55 |
6,105.31 |
6,103.50 |
6,103.50 |
0.0K |
| 10:26 |
6,103.40 |
6,106.00 |
6,103.40 |
6,106.00 |
0.0K |
| 10:27 |
6,105.87 |
6,105.93 |
6,104.68 |
6,105.46 |
0.0K |
| 10:28 |
6,105.54 |
6,105.94 |
6,104.35 |
6,105.38 |
0.0K |
| 10:29 |
6,105.37 |
6,106.01 |
6,104.73 |
6,105.66 |
0.0K |
| 10:30 |
6,105.31 |
6,108.85 |
6,105.31 |
6,108.46 |
0.0K |
| 10:31 |
6,108.58 |
6,109.27 |
6,107.64 |
6,108.69 |
0.0K |
| 10:32 |
6,108.74 |
6,109.96 |
6,108.74 |
6,109.12 |
0.0K |
| 10:33 |
6,108.85 |
6,109.55 |
6,108.21 |
6,108.21 |
0.0K |
| 10:34 |
6,107.87 |
6,109.22 |
6,106.55 |
6,106.55 |
0.0K |
| 10:35 |
6,106.92 |
6,106.92 |
6,104.89 |
6,105.55 |
0.0K |
| 10:36 |
6,105.15 |
6,105.15 |
6,100.89 |
6,101.26 |
0.0K |
| 10:37 |
6,101.25 |
6,103.60 |
6,100.00 |
6,100.58 |
0.0K |
| 10:38 |
6,100.78 |
6,102.40 |
6,100.61 |
6,102.01 |
0.0K |
| 10:39 |
6,102.12 |
6,103.44 |
6,102.10 |
6,102.23 |
0.0K |
| 10:40 |
6,102.27 |
6,102.27 |
6,098.36 |
6,099.87 |
0.0K |
| 10:41 |
6,100.18 |
6,101.00 |
6,099.55 |
6,100.95 |
0.0K |
| 10:42 |
6,100.80 |
6,102.17 |
6,100.64 |
6,101.66 |
0.0K |
| 10:43 |
6,101.63 |
6,101.63 |
6,099.88 |
6,100.07 |
0.0K |
| 10:44 |
6,100.21 |
6,101.32 |
6,099.09 |
6,099.59 |
0.0K |
| 10:45 |
6,099.55 |
6,100.77 |
6,098.17 |
6,099.38 |
0.0K |
| 10:46 |
6,099.31 |
6,099.57 |
6,095.66 |
6,095.71 |
0.0K |
| 10:47 |
6,095.22 |
6,095.22 |
6,092.74 |
6,093.53 |
0.0K |
| 10:48 |
6,093.67 |
6,096.00 |
6,093.49 |
6,093.69 |
0.0K |
| 10:49 |
6,093.53 |
6,093.97 |
6,092.86 |
6,093.07 |
0.0K |
| 10:50 |
6,093.03 |
6,093.23 |
6,091.70 |
6,092.35 |
0.0K |
| 10:51 |
6,092.22 |
6,092.22 |
6,089.65 |
6,090.64 |
0.0K |
| 10:52 |
6,090.46 |
6,090.91 |
6,089.49 |
6,089.49 |
0.0K |
| 10:53 |
6,089.35 |
6,091.97 |
6,089.35 |
6,091.72 |
0.0K |
| 10:54 |
6,091.80 |
6,091.80 |
6,089.35 |
6,089.35 |
0.0K |
| 10:55 |
6,089.62 |
6,092.06 |
6,089.49 |
6,091.94 |
0.0K |
| 10:56 |
6,091.61 |
6,091.70 |
6,090.05 |
6,090.19 |
0.0K |
| 10:57 |
6,090.02 |
6,090.48 |
6,089.43 |
6,089.81 |
0.0K |
| 10:58 |
6,090.00 |
6,090.31 |
6,088.20 |
6,088.34 |
0.0K |
| 10:59 |
6,088.26 |
6,088.67 |
6,085.37 |
6,087.04 |
0.0K |
| 11:00 |
6,088.12 |
6,092.16 |
6,086.61 |
6,092.16 |
0.0K |
| 11:01 |
6,091.77 |
6,092.55 |
6,090.19 |
6,092.55 |
0.0K |
| 11:02 |
6,092.22 |
6,092.47 |
6,089.37 |
6,089.40 |
0.0K |
| 11:03 |
6,089.21 |
6,090.42 |
6,088.65 |
6,089.46 |
0.0K |
| 11:04 |
6,089.75 |
6,089.75 |
6,088.20 |
6,088.58 |
0.0K |
| 11:05 |
6,088.62 |
6,090.26 |
6,088.62 |
6,090.00 |
0.0K |
| 11:06 |
6,091.01 |
6,091.75 |
6,090.35 |
6,091.29 |
0.0K |
| 11:07 |
6,091.52 |
6,091.92 |
6,091.02 |
6,091.38 |
0.0K |
| 11:08 |
6,092.37 |
6,094.32 |
6,091.77 |
6,094.12 |
0.0K |
| 11:09 |
6,094.07 |
6,096.03 |
6,093.82 |
6,095.58 |
0.0K |
| 11:10 |
6,095.62 |
6,098.00 |
6,095.62 |
6,097.71 |
0.0K |
| 11:11 |
6,097.61 |
6,098.79 |
6,096.97 |
6,097.67 |
0.0K |
| 11:12 |
6,098.05 |
6,098.47 |
6,097.78 |
6,098.28 |
0.0K |
| 11:13 |
6,098.23 |
6,098.52 |
6,096.26 |
6,096.77 |
0.0K |
| 11:14 |
6,096.91 |
6,096.91 |
6,096.25 |
6,096.51 |
0.0K |
| 11:15 |
6,096.45 |
6,096.45 |
6,091.73 |
6,092.52 |
0.0K |
| 11:16 |
6,092.03 |
6,092.77 |
6,091.60 |
6,092.23 |
0.0K |
| 11:17 |
6,091.74 |
6,092.56 |
6,091.02 |
6,091.02 |
0.0K |
| 11:18 |
6,090.93 |
6,091.08 |
6,089.93 |
6,090.44 |
0.0K |
| 11:19 |
6,090.30 |
6,090.57 |
6,089.80 |
6,090.11 |
0.0K |
| 11:20 |
6,090.13 |
6,092.16 |
6,090.13 |
6,091.90 |
0.0K |
| 11:21 |
6,092.87 |
6,095.11 |
6,092.83 |
6,095.08 |
0.0K |
| 11:22 |
6,094.83 |
6,094.83 |
6,093.86 |
6,093.86 |
0.0K |
| 11:23 |
6,093.90 |
6,094.17 |
6,092.11 |
6,094.11 |
0.0K |
| 11:24 |
6,094.34 |
6,094.34 |
6,093.09 |
6,094.32 |
0.0K |
| 11:25 |
6,093.93 |
6,094.72 |
6,093.35 |
6,093.69 |
0.0K |
| 11:26 |
6,093.68 |
6,093.82 |
6,093.20 |
6,093.20 |
0.0K |
| 11:27 |
6,093.47 |
6,095.24 |
6,093.34 |
6,095.24 |
0.0K |
| 11:28 |
6,095.89 |
6,096.63 |
6,095.44 |
6,095.44 |
0.0K |
| 11:29 |
6,095.77 |
6,097.09 |
6,095.66 |
6,096.89 |
0.0K |
| 11:30 |
6,096.71 |
6,098.05 |
6,095.95 |
6,095.95 |
0.0K |
| 11:31 |
6,095.90 |
6,096.13 |
6,093.38 |
6,094.10 |
0.0K |
| 11:32 |
6,093.90 |
6,094.08 |
6,092.30 |
6,092.94 |
0.0K |
| 11:33 |
6,093.02 |
6,093.84 |
6,093.02 |
6,093.35 |
0.0K |
| 11:34 |
6,093.84 |
6,094.12 |
6,093.26 |
6,093.34 |
0.0K |
| 11:35 |
6,093.34 |
6,093.44 |
6,092.25 |
6,092.25 |
0.0K |
| 11:36 |
6,091.82 |
6,091.82 |
6,089.41 |
6,089.85 |
0.0K |
| 11:37 |
6,089.38 |
6,089.61 |
6,086.60 |
6,086.60 |
0.0K |
| 11:38 |
6,086.81 |
6,087.70 |
6,086.31 |
6,087.57 |
0.0K |
| 11:39 |
6,088.00 |
6,091.21 |
6,088.00 |
6,091.10 |
0.0K |
| 11:40 |
6,090.62 |
6,091.95 |
6,089.85 |
6,091.95 |
0.0K |
| 11:41 |
6,091.78 |
6,091.81 |
6,090.81 |
6,091.53 |
0.0K |
| 11:42 |
6,091.63 |
6,091.67 |
6,090.08 |
6,090.91 |
0.0K |
| 11:43 |
6,090.86 |
6,092.32 |
6,090.85 |
6,092.23 |
0.0K |
| 11:44 |
6,092.68 |
6,094.19 |
6,092.48 |
6,094.19 |
0.0K |
| 11:45 |
6,094.01 |
6,094.47 |
6,092.31 |
6,092.31 |
0.0K |
| 11:46 |
6,092.23 |
6,092.43 |
6,091.61 |
6,092.21 |
0.0K |
| 11:47 |
6,092.36 |
6,092.39 |
6,090.03 |
6,090.21 |
0.0K |
| 11:48 |
6,090.44 |
6,091.04 |
6,089.93 |
6,090.73 |
0.0K |
| 11:49 |
6,090.82 |
6,090.82 |
6,089.34 |
6,089.86 |
0.0K |
| 11:50 |
6,090.01 |
6,091.44 |
6,089.18 |
6,091.34 |
0.0K |
| 11:51 |
6,091.31 |
6,091.31 |
6,090.10 |
6,090.57 |
0.0K |
| 11:52 |
6,090.43 |
6,093.23 |
6,090.43 |
6,093.23 |
0.0K |
| 11:53 |
6,093.36 |
6,093.43 |
6,091.16 |
6,091.16 |
0.0K |
| 11:54 |
6,091.10 |
6,091.50 |
6,090.88 |
6,091.28 |
0.0K |
| 11:55 |
6,091.22 |
6,091.22 |
6,090.18 |
6,090.44 |
0.0K |
| 11:56 |
6,090.55 |
6,090.70 |
6,090.08 |
6,090.38 |
0.0K |
| 11:57 |
6,090.31 |
6,090.76 |
6,089.86 |
6,090.12 |
0.0K |
| 11:58 |
6,090.28 |
6,090.28 |
6,089.76 |
6,090.02 |
0.0K |
| 11:59 |
6,089.98 |
6,089.98 |
6,089.61 |
6,089.65 |
0.0K |
| 12:00 |
6,089.55 |
6,090.74 |
6,087.86 |
6,090.24 |
0.0K |
| 12:01 |
6,090.47 |
6,091.29 |
6,089.76 |
6,089.92 |
0.0K |
| 12:02 |
6,090.09 |
6,091.78 |
6,090.09 |
6,091.72 |
0.0K |
| 12:03 |
6,091.81 |
6,094.09 |
6,091.69 |
6,094.09 |
0.0K |
| 12:04 |
6,094.49 |
6,095.33 |
6,093.88 |
6,094.92 |
0.0K |
| 12:05 |
6,095.01 |
6,097.23 |
6,094.97 |
6,096.69 |
0.0K |
| 12:06 |
6,096.77 |
6,097.27 |
6,096.59 |
6,097.24 |
0.0K |
| 12:07 |
6,097.26 |
6,098.59 |
6,097.26 |
6,098.42 |
0.0K |
| 12:08 |
6,098.47 |
6,098.74 |
6,097.73 |
6,097.73 |
0.0K |
| 12:09 |
6,097.61 |
6,098.23 |
6,097.23 |
6,098.02 |
0.0K |
| 12:10 |
6,097.96 |
6,100.13 |
6,097.96 |
6,100.13 |
0.0K |
| 12:11 |
6,099.89 |
6,100.86 |
6,099.89 |
6,100.66 |
0.0K |
| 12:12 |
6,100.61 |
6,100.69 |
6,098.41 |
6,098.88 |
0.0K |
| 12:13 |
6,098.77 |
6,099.61 |
6,098.26 |
6,099.33 |
0.0K |
| 12:14 |
6,099.41 |
6,101.00 |
6,099.38 |
6,101.00 |
0.0K |
| 12:15 |
6,100.97 |
6,101.03 |
6,099.92 |
6,100.20 |
0.0K |
| 12:16 |
6,100.29 |
6,101.44 |
6,100.04 |
6,101.42 |
0.0K |
| 12:17 |
6,101.41 |
6,102.80 |
6,101.41 |
6,102.75 |
0.0K |
| 12:18 |
6,102.79 |
6,103.24 |
6,102.58 |
6,102.58 |
0.0K |
| 12:19 |
6,102.56 |
6,103.30 |
6,102.37 |
6,102.66 |
0.0K |
| 12:20 |
6,102.62 |
6,103.30 |
6,102.45 |
6,103.20 |
0.0K |
| 12:21 |
6,103.15 |
6,103.37 |
6,102.10 |
6,102.68 |
0.0K |
| 12:22 |
6,102.80 |
6,102.85 |
6,101.65 |
6,101.88 |
0.0K |
| 12:23 |
6,101.99 |
6,101.99 |
6,101.12 |
6,101.93 |
0.0K |
| 12:24 |
6,101.83 |
6,103.12 |
6,101.83 |
6,102.89 |
0.0K |
| 12:25 |
6,102.87 |
6,103.29 |
6,102.15 |
6,102.71 |
0.0K |
| 12:26 |
6,102.84 |
6,103.96 |
6,102.84 |
6,103.96 |
0.0K |
| 12:27 |
6,103.92 |
6,104.09 |
6,103.50 |
6,103.82 |
0.0K |
| 12:28 |
6,103.71 |
6,103.71 |
6,102.82 |
6,102.87 |
0.0K |
| 12:29 |
6,102.84 |
6,103.20 |
6,102.18 |
6,102.47 |
0.0K |
| 12:30 |
6,102.50 |
6,103.22 |
6,102.17 |
6,103.22 |
0.0K |
| 12:31 |
6,103.27 |
6,103.75 |
6,102.91 |
6,103.57 |
0.0K |
| 12:32 |
6,103.73 |
6,104.03 |
6,102.85 |
6,103.99 |
0.0K |
| 12:33 |
6,104.07 |
6,104.32 |
6,103.93 |
6,103.93 |
0.0K |
| 12:34 |
6,104.04 |
6,104.28 |
6,103.41 |
6,103.41 |
0.0K |
| 12:35 |
6,103.56 |
6,104.35 |
6,103.56 |
6,104.27 |
0.0K |
| 12:36 |
6,104.08 |
6,104.87 |
6,104.08 |
6,104.86 |
0.0K |
| 12:37 |
6,104.98 |
6,105.08 |
6,104.23 |
6,104.23 |
0.0K |
| 12:38 |
6,104.05 |
6,104.24 |
6,102.42 |
6,102.54 |
0.0K |
| 12:39 |
6,102.71 |
6,102.95 |
6,101.31 |
6,101.70 |
0.0K |
| 12:40 |
6,101.79 |
6,102.73 |
6,101.68 |
6,102.52 |
0.0K |
| 12:41 |
6,102.48 |
6,102.48 |
6,101.24 |
6,101.38 |
0.0K |
| 12:42 |
6,101.84 |
6,102.15 |
6,101.44 |
6,101.73 |
0.0K |
| 12:43 |
6,101.93 |
6,104.51 |
6,101.93 |
6,104.45 |
0.0K |
| 12:44 |
6,104.38 |
6,105.30 |
6,104.38 |
6,104.66 |
0.0K |
| 12:45 |
6,104.65 |
6,104.65 |
6,103.75 |
6,103.91 |
0.0K |
| 12:46 |
6,103.94 |
6,104.72 |
6,103.94 |
6,104.16 |
0.0K |
| 12:47 |
6,104.28 |
6,104.43 |
6,104.07 |
6,104.28 |
0.0K |
| 12:48 |
6,104.15 |
6,104.15 |
6,101.05 |
6,101.58 |
0.0K |
| 12:49 |
6,101.53 |
6,101.61 |
6,099.89 |
6,099.96 |
0.0K |
| 12:50 |
6,099.93 |
6,101.11 |
6,099.72 |
6,099.81 |
0.0K |
| 12:51 |
6,098.99 |
6,100.01 |
6,098.88 |
6,100.01 |
0.0K |
| 12:52 |
6,100.17 |
6,100.30 |
6,098.99 |
6,099.20 |
0.0K |
| 12:53 |
6,099.10 |
6,099.75 |
6,099.06 |
6,099.55 |
0.0K |
| 12:54 |
6,099.58 |
6,100.58 |
6,099.45 |
6,099.56 |
0.0K |
| 12:55 |
6,099.45 |
6,099.45 |
6,097.17 |
6,097.17 |
0.0K |
| 12:56 |
6,097.03 |
6,097.34 |
6,095.52 |
6,095.59 |
0.0K |
| 12:57 |
6,095.54 |
6,096.27 |
6,094.83 |
6,096.27 |
0.0K |
| 12:58 |
6,096.07 |
6,096.14 |
6,095.11 |
6,095.18 |
0.0K |
| 12:59 |
6,095.19 |
6,095.54 |
6,094.53 |
6,094.56 |
0.0K |
| 13:00 |
6,094.15 |
6,094.66 |
6,092.73 |
6,094.61 |
0.0K |
| 13:01 |
6,094.90 |
6,095.47 |
6,093.18 |
6,093.23 |
0.0K |
| 13:02 |
6,093.10 |
6,093.85 |
6,092.02 |
6,093.65 |
0.0K |
| 13:03 |
6,093.80 |
6,093.99 |
6,093.50 |
6,093.71 |
0.0K |
| 13:04 |
6,093.74 |
6,094.67 |
6,093.62 |
6,094.14 |
0.0K |
| 13:05 |
6,094.30 |
6,094.59 |
6,094.08 |
6,094.14 |
0.0K |
| 13:06 |
6,094.11 |
6,095.24 |
6,093.98 |
6,095.24 |
0.0K |
| 13:07 |
6,095.02 |
6,095.80 |
6,095.02 |
6,095.25 |
0.0K |
| 13:08 |
6,095.07 |
6,095.82 |
6,094.91 |
6,095.51 |
0.0K |
| 13:09 |
6,095.46 |
6,096.58 |
6,094.77 |
6,096.28 |
0.0K |
| 13:10 |
6,096.22 |
6,096.94 |
6,095.40 |
6,096.38 |
0.0K |
| 13:11 |
6,096.18 |
6,096.74 |
6,095.68 |
6,096.74 |
0.0K |
| 13:12 |
6,096.79 |
6,097.18 |
6,096.15 |
6,096.38 |
0.0K |
| 13:13 |
6,096.39 |
6,098.05 |
6,096.39 |
6,098.05 |
0.0K |
| 13:14 |
6,098.22 |
6,099.01 |
6,098.22 |
6,099.01 |
0.0K |
| 13:15 |
6,098.92 |
6,099.06 |
6,097.86 |
6,097.95 |
0.0K |
| 13:16 |
6,097.86 |
6,097.86 |
6,095.82 |
6,096.10 |
0.0K |
| 13:17 |
6,096.22 |
6,096.22 |
6,094.74 |
6,095.08 |
0.0K |
| 13:18 |
6,095.24 |
6,095.68 |
6,095.08 |
6,095.30 |
0.0K |
| 13:19 |
6,095.12 |
6,095.36 |
6,094.90 |
6,094.97 |
0.0K |
| 13:20 |
6,094.97 |
6,095.06 |
6,094.29 |
6,094.52 |
0.0K |
| 13:21 |
6,094.65 |
6,094.65 |
6,092.81 |
6,092.93 |
0.0K |
| 13:22 |
6,093.21 |
6,093.87 |
6,092.65 |
6,093.87 |
0.0K |
| 13:23 |
6,093.49 |
6,093.49 |
6,091.87 |
6,092.05 |
0.0K |
| 13:24 |
6,092.00 |
6,092.17 |
6,091.61 |
6,092.10 |
0.0K |
| 13:25 |
6,092.76 |
6,093.79 |
6,091.78 |
6,093.79 |
0.0K |
| 13:26 |
6,093.81 |
6,094.63 |
6,093.81 |
6,094.29 |
0.0K |
| 13:27 |
6,094.36 |
6,095.37 |
6,094.26 |
6,095.35 |
0.0K |
| 13:28 |
6,095.14 |
6,095.14 |
6,094.67 |
6,094.70 |
0.0K |
| 13:29 |
6,094.69 |
6,094.69 |
6,093.77 |
6,094.14 |
0.0K |
| 13:30 |
6,093.82 |
6,094.21 |
6,092.96 |
6,094.02 |
0.0K |
| 13:31 |
6,094.12 |
6,096.07 |
6,094.12 |
6,096.07 |
0.0K |
| 13:32 |
6,096.24 |
6,096.95 |
6,096.09 |
6,096.53 |
0.0K |
| 13:33 |
6,096.61 |
6,097.69 |
6,096.61 |
6,097.55 |
0.0K |
| 13:34 |
6,097.72 |
6,098.01 |
6,097.29 |
6,097.86 |
0.0K |
| 13:35 |
6,097.69 |
6,097.73 |
6,096.72 |
6,096.72 |
0.0K |
| 13:36 |
6,096.50 |
6,097.43 |
6,096.50 |
6,097.29 |
0.0K |
| 13:37 |
6,097.24 |
6,097.84 |
6,096.90 |
6,096.90 |
0.0K |
| 13:38 |
6,096.88 |
6,098.67 |
6,096.88 |
6,098.67 |
0.0K |
| 13:39 |
6,098.69 |
6,098.69 |
6,098.24 |
6,098.39 |
0.0K |
| 13:40 |
6,098.47 |
6,098.92 |
6,098.40 |
6,098.58 |
0.0K |
| 13:41 |
6,098.59 |
6,098.59 |
6,096.79 |
6,096.84 |
0.0K |
| 13:42 |
6,097.19 |
6,099.78 |
6,097.11 |
6,099.59 |
0.0K |
| 13:43 |
6,099.74 |
6,100.04 |
6,099.35 |
6,099.75 |
0.0K |
| 13:44 |
6,099.68 |
6,100.34 |
6,099.33 |
6,100.11 |
0.0K |
| 13:45 |
6,100.27 |
6,100.81 |
6,100.02 |
6,100.74 |
0.0K |
| 13:46 |
6,100.66 |
6,100.78 |
6,099.98 |
6,099.98 |
0.0K |
| 13:47 |
6,100.06 |
6,100.38 |
6,099.83 |
6,099.96 |
0.0K |
| 13:48 |
6,100.00 |
6,100.00 |
6,098.19 |
6,098.22 |
0.0K |
| 13:49 |
6,097.95 |
6,098.79 |
6,097.94 |
6,098.55 |
0.0K |
| 13:50 |
6,098.61 |
6,098.70 |
6,097.16 |
6,097.52 |
0.0K |
| 13:51 |
6,097.51 |
6,097.62 |
6,096.65 |
6,097.39 |
0.0K |
| 13:52 |
6,097.28 |
6,097.86 |
6,097.12 |
6,097.56 |
0.0K |
| 13:53 |
6,097.56 |
6,097.64 |
6,097.30 |
6,097.33 |
0.0K |
| 13:54 |
6,097.25 |
6,097.61 |
6,097.07 |
6,097.54 |
0.0K |
| 13:55 |
6,097.53 |
6,098.12 |
6,097.22 |
6,097.89 |
0.0K |
| 13:56 |
6,097.96 |
6,099.80 |
6,097.77 |
6,099.46 |
0.0K |
| 13:57 |
6,099.57 |
6,100.12 |
6,099.36 |
6,099.96 |
0.0K |
| 13:58 |
6,099.82 |
6,101.69 |
6,099.82 |
6,101.38 |
0.0K |
| 13:59 |
6,101.50 |
6,102.02 |
6,100.83 |
6,100.83 |
0.0K |
| 14:00 |
6,100.09 |
6,101.51 |
6,100.09 |
6,101.46 |
0.0K |
| 14:01 |
6,101.42 |
6,102.67 |
6,101.39 |
6,102.66 |
0.0K |
| 14:02 |
6,102.71 |
6,102.71 |
6,101.37 |
6,101.37 |
0.0K |
| 14:03 |
6,101.16 |
6,101.36 |
6,100.57 |
6,101.05 |
0.0K |
| 14:04 |
6,101.12 |
6,102.20 |
6,101.12 |
6,101.89 |
0.0K |
| 14:05 |
6,102.08 |
6,103.05 |
6,102.02 |
6,102.75 |
0.0K |
| 14:06 |
6,102.70 |
6,103.65 |
6,102.57 |
6,102.60 |
0.0K |
| 14:07 |
6,102.56 |
6,103.04 |
6,101.71 |
6,103.00 |
0.0K |
| 14:08 |
6,103.13 |
6,104.09 |
6,103.13 |
6,103.76 |
0.0K |
| 14:09 |
6,103.43 |
6,103.51 |
6,103.13 |
6,103.15 |
0.0K |
| 14:10 |
6,103.06 |
6,105.55 |
6,103.06 |
6,105.49 |
0.0K |
| 14:11 |
6,105.52 |
6,107.10 |
6,105.37 |
6,106.90 |
0.0K |
| 14:12 |
6,106.79 |
6,108.63 |
6,106.72 |
6,108.31 |
0.0K |
| 14:13 |
6,107.97 |
6,108.23 |
6,107.83 |
6,108.00 |
0.0K |
| 14:14 |
6,107.85 |
6,108.09 |
6,107.20 |
6,107.53 |
0.0K |
| 14:15 |
6,107.49 |
6,107.58 |
6,106.67 |
6,106.67 |
0.0K |
| 14:16 |
6,106.67 |
6,107.80 |
6,106.67 |
6,106.77 |
0.0K |
| 14:17 |
6,107.00 |
6,107.67 |
6,107.00 |
6,107.28 |
0.0K |
| 14:18 |
6,107.18 |
6,107.58 |
6,107.00 |
6,107.00 |
0.0K |
| 14:19 |
6,106.99 |
6,108.52 |
6,106.86 |
6,108.42 |
0.0K |
| 14:20 |
6,108.47 |
6,109.41 |
6,108.44 |
6,109.17 |
0.0K |
| 14:21 |
6,109.22 |
6,109.22 |
6,108.64 |
6,108.66 |
0.0K |
| 14:22 |
6,108.67 |
6,108.96 |
6,108.67 |
6,108.85 |
0.0K |
| 14:23 |
6,108.83 |
6,109.53 |
6,108.83 |
6,109.37 |
0.0K |
| 14:24 |
6,109.22 |
6,109.22 |
6,108.58 |
6,108.67 |
0.0K |
| 14:25 |
6,108.76 |
6,108.76 |
6,106.45 |
6,107.09 |
0.0K |
| 14:26 |
6,107.29 |
6,107.64 |
6,106.42 |
6,107.04 |
0.0K |
| 14:27 |
6,107.33 |
6,107.33 |
6,106.38 |
6,106.53 |
0.0K |
| 14:28 |
6,106.46 |
6,107.14 |
6,106.27 |
6,106.90 |
0.0K |
| 14:29 |
6,106.61 |
6,106.77 |
6,106.31 |
6,106.63 |
0.0K |
| 14:30 |
6,106.70 |
6,106.70 |
6,105.89 |
6,106.28 |
0.0K |
| 14:31 |
6,106.32 |
6,107.00 |
6,104.97 |
6,104.97 |
0.0K |
| 14:32 |
6,104.73 |
6,104.73 |
6,104.03 |
6,104.27 |
0.0K |
| 14:33 |
6,104.15 |
6,104.15 |
6,103.36 |
6,103.84 |
0.0K |
| 14:34 |
6,103.83 |
6,103.83 |
6,103.33 |
6,103.46 |
0.0K |
| 14:35 |
6,103.44 |
6,104.06 |
6,102.90 |
6,103.01 |
0.0K |
| 14:36 |
6,103.04 |
6,103.45 |
6,102.24 |
6,103.45 |
0.0K |
| 14:37 |
6,103.41 |
6,104.18 |
6,103.24 |
6,103.76 |
0.0K |
| 14:38 |
6,103.86 |
6,103.86 |
6,102.09 |
6,102.72 |
0.0K |
| 14:39 |
6,102.70 |
6,102.91 |
6,102.18 |
6,102.18 |
0.0K |
| 14:40 |
6,102.13 |
6,102.83 |
6,102.10 |
6,102.57 |
0.0K |
| 14:41 |
6,102.52 |
6,102.81 |
6,101.79 |
6,102.74 |
0.0K |
| 14:42 |
6,103.00 |
6,104.77 |
6,103.00 |
6,104.69 |
0.0K |
| 14:43 |
6,104.73 |
6,105.35 |
6,104.22 |
6,105.35 |
0.0K |
| 14:44 |
6,105.49 |
6,105.72 |
6,105.13 |
6,105.70 |
0.0K |
| 14:45 |
6,105.73 |
6,107.15 |
6,105.37 |
6,106.76 |
0.0K |
| 14:46 |
6,106.78 |
6,107.89 |
6,106.65 |
6,107.80 |
0.0K |
| 14:47 |
6,107.87 |
6,109.45 |
6,107.87 |
6,109.45 |
0.0K |
| 14:48 |
6,109.68 |
6,111.75 |
6,109.40 |
6,111.74 |
0.0K |
| 14:49 |
6,111.69 |
6,112.84 |
6,111.69 |
6,112.75 |
0.0K |
| 14:50 |
6,113.67 |
6,114.98 |
6,113.67 |
6,114.31 |
0.0K |
| 14:51 |
6,114.04 |
6,114.16 |
6,113.22 |
6,113.23 |
0.0K |
| 14:52 |
6,113.20 |
6,113.20 |
6,111.86 |
6,112.22 |
0.0K |
| 14:53 |
6,112.22 |
6,112.38 |
6,111.55 |
6,111.97 |
0.0K |
| 14:54 |
6,111.84 |
6,113.47 |
6,111.84 |
6,113.29 |
0.0K |
| 14:55 |
6,113.23 |
6,113.45 |
6,112.79 |
6,113.45 |
0.0K |
| 14:56 |
6,113.54 |
6,114.12 |
6,113.30 |
6,114.07 |
0.0K |
| 14:57 |
6,114.03 |
6,114.43 |
6,113.79 |
6,114.14 |
0.0K |
| 14:58 |
6,113.98 |
6,115.27 |
6,113.98 |
6,115.27 |
0.0K |
| 14:59 |
6,115.11 |
6,115.11 |
6,113.24 |
6,113.34 |
0.0K |
| 15:00 |
6,113.41 |
6,113.79 |
6,112.05 |
6,112.59 |
0.0K |
| 15:01 |
6,112.53 |
6,112.84 |
6,112.29 |
6,112.29 |
0.0K |
| 15:02 |
6,112.21 |
6,113.50 |
6,112.21 |
6,113.14 |
0.0K |
| 15:03 |
6,113.39 |
6,113.94 |
6,113.16 |
6,113.16 |
0.0K |
| 15:04 |
6,113.24 |
6,113.25 |
6,112.79 |
6,112.90 |
0.0K |
| 15:05 |
6,113.04 |
6,113.71 |
6,112.83 |
6,112.83 |
0.0K |
| 15:06 |
6,112.93 |
6,113.40 |
6,112.25 |
6,113.40 |
0.0K |
| 15:07 |
6,113.21 |
6,113.21 |
6,111.95 |
6,111.96 |
0.0K |
| 15:08 |
6,111.83 |
6,112.50 |
6,110.89 |
6,112.27 |
0.0K |
| 15:09 |
6,112.18 |
6,112.24 |
6,111.40 |
6,111.55 |
0.0K |
| 15:10 |
6,111.74 |
6,112.22 |
6,111.56 |
6,112.18 |
0.0K |
| 15:11 |
6,112.18 |
6,112.27 |
6,111.38 |
6,111.38 |
0.0K |
| 15:12 |
6,111.29 |
6,111.41 |
6,109.59 |
6,110.65 |
0.0K |
| 15:13 |
6,110.71 |
6,111.80 |
6,110.69 |
6,111.60 |
0.0K |
| 15:14 |
6,111.68 |
6,111.68 |
6,110.72 |
6,110.72 |
0.0K |
| 15:15 |
6,110.88 |
6,110.99 |
6,110.45 |
6,110.99 |
0.0K |
| 15:16 |
6,111.14 |
6,111.14 |
6,108.74 |
6,108.76 |
0.0K |
| 15:17 |
6,108.76 |
6,108.76 |
6,107.39 |
6,107.39 |
0.0K |
| 15:18 |
6,107.53 |
6,111.17 |
6,107.53 |
6,111.17 |
0.0K |
| 15:19 |
6,111.33 |
6,112.52 |
6,111.23 |
6,112.26 |
0.0K |
| 15:20 |
6,112.23 |
6,114.62 |
6,112.23 |
6,114.41 |
0.0K |
| 15:21 |
6,114.36 |
6,114.47 |
6,113.77 |
6,114.14 |
0.0K |
| 15:22 |
6,113.94 |
6,115.27 |
6,113.81 |
6,115.11 |
0.0K |
| 15:23 |
6,115.02 |
6,115.39 |
6,114.92 |
6,115.05 |
0.0K |
| 15:24 |
6,115.07 |
6,115.07 |
6,113.33 |
6,113.33 |
0.0K |
| 15:25 |
6,113.37 |
6,113.61 |
6,112.33 |
6,113.37 |
0.0K |
| 15:26 |
6,113.25 |
6,113.40 |
6,112.44 |
6,112.60 |
0.0K |
| 15:27 |
6,112.56 |
6,112.67 |
6,111.37 |
6,111.37 |
0.0K |
| 15:28 |
6,111.50 |
6,112.35 |
6,111.37 |
6,112.24 |
0.0K |
| 15:29 |
6,112.39 |
6,112.96 |
6,112.36 |
6,112.96 |
0.0K |
| 15:30 |
6,112.88 |
6,113.66 |
6,112.62 |
6,112.70 |
0.0K |
| 15:31 |
6,112.76 |
6,113.02 |
6,112.43 |
6,113.02 |
0.0K |
| 15:32 |
6,113.01 |
6,113.56 |
6,112.79 |
6,113.30 |
0.0K |
| 15:33 |
6,113.22 |
6,113.41 |
6,112.76 |
6,113.31 |
0.0K |
| 15:34 |
6,113.20 |
6,113.88 |
6,112.98 |
6,113.75 |
0.0K |
| 15:35 |
6,113.66 |
6,113.66 |
6,112.14 |
6,112.39 |
0.0K |
| 15:36 |
6,112.28 |
6,112.57 |
6,111.13 |
6,111.53 |
0.0K |
| 15:37 |
6,112.10 |
6,112.95 |
6,111.27 |
6,111.27 |
0.0K |
| 15:38 |
6,111.28 |
6,111.51 |
6,109.69 |
6,109.69 |
0.0K |
| 15:39 |
6,109.65 |
6,110.79 |
6,109.65 |
6,110.74 |
0.0K |
| 15:40 |
6,111.07 |
6,112.10 |
6,110.93 |
6,111.62 |
0.0K |
| 15:41 |
6,111.57 |
6,111.92 |
6,111.30 |
6,111.91 |
0.0K |
| 15:42 |
6,112.03 |
6,112.19 |
6,111.34 |
6,111.57 |
0.0K |
| 15:43 |
6,111.55 |
6,112.42 |
6,110.54 |
6,112.42 |
0.0K |
| 15:44 |
6,113.11 |
6,114.04 |
6,112.99 |
6,113.64 |
0.0K |
| 15:45 |
6,113.33 |
6,114.49 |
6,112.08 |
6,114.49 |
0.0K |
| 15:46 |
6,114.43 |
6,115.51 |
6,114.21 |
6,115.23 |
0.0K |
| 15:47 |
6,115.39 |
6,115.59 |
6,114.22 |
6,114.51 |
0.0K |
| 15:48 |
6,114.94 |
6,116.26 |
6,114.94 |
6,116.26 |
0.0K |
| 15:49 |
6,116.51 |
6,117.97 |
6,116.03 |
6,117.28 |
0.0K |
| 15:50 |
6,117.45 |
6,121.35 |
6,116.32 |
6,116.54 |
0.0K |
| 15:51 |
6,115.97 |
6,118.31 |
6,115.58 |
6,117.83 |
0.0K |
| 15:52 |
6,117.87 |
6,118.47 |
6,117.15 |
6,117.57 |
0.0K |
| 15:53 |
6,117.15 |
6,117.15 |
6,115.65 |
6,115.65 |
0.0K |
| 15:54 |
6,115.63 |
6,116.52 |
6,114.75 |
6,116.52 |
0.0K |
| 15:55 |
6,117.02 |
6,117.85 |
6,114.68 |
6,117.61 |
0.0K |
| 15:56 |
6,117.56 |
6,117.95 |
6,116.58 |
6,117.09 |
0.0K |
| 15:57 |
6,117.11 |
6,118.42 |
6,117.11 |
6,118.38 |
0.0K |
| 15:58 |
6,118.35 |
6,119.20 |
6,118.29 |
6,119.20 |
0.0K |
| 15:59 |
6,119.01 |
6,119.32 |
6,116.35 |
6,117.37 |
0.0K |
| 16:00 |
6,117.93 |
6,117.93 |
6,117.62 |
6,117.62 |
0.0K |
| 16:01 |
6,117.62 |
6,117.62 |
6,117.62 |
6,117.62 |
0.0K |
| 16:02 |
6,117.62 |
6,117.62 |
6,117.55 |
6,117.55 |
0.0K |
| 16:03 |
6,117.55 |
6,117.55 |
6,117.52 |
6,117.52 |
0.0K |
| 16:04 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:05 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:06 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:07 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:08 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:09 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:10 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:11 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:12 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:13 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:14 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:15 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:16 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:17 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:18 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:19 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:20 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 16:48 |
6,117.52 |
6,117.52 |
6,117.52 |
6,117.52 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|