| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,308.80 |
6,308.80 |
6,130.99 |
6,130.99 |
2,057.5K |
| 09:31 |
6,124.23 |
6,141.93 |
6,124.23 |
6,134.90 |
573.7K |
| 09:32 |
6,118.32 |
6,118.32 |
6,097.60 |
6,101.87 |
821.2K |
| 09:33 |
6,112.33 |
6,118.64 |
6,112.09 |
6,118.64 |
325.9K |
| 09:34 |
6,113.26 |
6,127.41 |
6,106.83 |
6,127.41 |
206.9K |
| 09:35 |
6,109.34 |
6,115.26 |
6,108.35 |
6,108.35 |
733.9K |
| 09:36 |
6,102.36 |
6,108.00 |
6,102.36 |
6,108.00 |
346.1K |
| 09:37 |
6,112.02 |
6,114.82 |
6,095.03 |
6,098.35 |
435.0K |
| 09:38 |
6,095.79 |
6,113.27 |
6,095.79 |
6,113.27 |
250.3K |
| 09:39 |
6,110.52 |
6,124.16 |
6,110.52 |
6,124.16 |
148.6K |
| 09:40 |
6,114.06 |
6,114.06 |
6,102.43 |
6,102.43 |
275.1K |
| 09:41 |
6,099.40 |
6,105.74 |
6,099.40 |
6,104.25 |
222.0K |
| 09:42 |
6,111.86 |
6,113.95 |
6,109.08 |
6,113.95 |
285.8K |
| 09:43 |
6,105.76 |
6,111.76 |
6,102.87 |
6,111.76 |
234.6K |
| 09:44 |
6,110.10 |
6,113.54 |
6,110.10 |
6,110.92 |
274.0K |
| 09:45 |
6,102.51 |
6,108.16 |
6,102.51 |
6,104.87 |
365.8K |
| 09:46 |
6,108.23 |
6,121.17 |
6,106.01 |
6,121.17 |
203.7K |
| 09:47 |
6,113.62 |
6,113.62 |
6,101.80 |
6,101.80 |
426.9K |
| 09:48 |
6,107.08 |
6,119.96 |
6,107.08 |
6,119.96 |
139.9K |
| 09:49 |
6,122.50 |
6,122.50 |
6,106.02 |
6,106.02 |
549.5K |
| 09:50 |
6,104.10 |
6,104.10 |
6,085.91 |
6,087.52 |
537.5K |
| 09:51 |
6,095.96 |
6,105.64 |
6,094.85 |
6,094.85 |
173.6K |
| 09:52 |
6,087.42 |
6,102.60 |
6,087.42 |
6,102.60 |
204.4K |
| 09:53 |
6,094.38 |
6,096.78 |
6,089.84 |
6,089.84 |
230.9K |
| 09:54 |
6,088.11 |
6,089.26 |
6,071.06 |
6,071.06 |
463.3K |
| 09:55 |
6,066.84 |
6,068.77 |
6,064.60 |
6,067.88 |
205.3K |
| 09:56 |
6,066.22 |
6,068.57 |
6,066.22 |
6,068.57 |
185.1K |
| 09:57 |
6,066.90 |
6,066.90 |
6,061.93 |
6,061.93 |
196.5K |
| 09:58 |
6,059.14 |
6,059.14 |
6,055.74 |
6,055.96 |
240.0K |
| 09:59 |
6,054.63 |
6,056.48 |
6,050.23 |
6,050.23 |
267.4K |
| 10:00 |
6,048.26 |
6,056.59 |
6,045.69 |
6,045.69 |
211.3K |
| 10:01 |
6,048.92 |
6,051.43 |
6,043.49 |
6,043.49 |
315.4K |
| 10:02 |
6,037.84 |
6,045.97 |
6,037.84 |
6,045.97 |
302.5K |
| 10:03 |
6,043.42 |
6,054.11 |
6,043.42 |
6,050.82 |
190.6K |
| 10:04 |
6,054.08 |
6,057.24 |
6,049.04 |
6,049.04 |
165.6K |
| 10:05 |
6,045.13 |
6,057.38 |
6,045.13 |
6,057.38 |
208.7K |
| 10:06 |
6,068.28 |
6,075.89 |
6,068.28 |
6,074.50 |
246.0K |
| 10:07 |
6,070.22 |
6,070.22 |
6,047.85 |
6,048.67 |
283.4K |
| 10:08 |
6,047.14 |
6,047.18 |
6,043.77 |
6,043.77 |
174.6K |
| 10:09 |
6,044.95 |
6,045.79 |
6,044.95 |
6,045.05 |
166.0K |
| 10:10 |
6,050.15 |
6,050.15 |
6,041.89 |
6,041.89 |
204.7K |
| 10:11 |
6,041.08 |
6,049.61 |
6,041.08 |
6,049.09 |
159.1K |
| 10:12 |
6,047.20 |
6,047.20 |
6,042.05 |
6,042.05 |
129.1K |
| 10:13 |
6,041.78 |
6,047.70 |
6,041.78 |
6,046.16 |
240.0K |
| 10:14 |
6,047.23 |
6,049.53 |
6,046.89 |
6,049.26 |
589.0K |
| 10:15 |
6,054.57 |
6,071.00 |
6,052.84 |
6,071.00 |
298.4K |
| 10:16 |
6,066.44 |
6,070.64 |
6,064.99 |
6,070.64 |
165.4K |
| 10:17 |
6,072.45 |
6,077.94 |
6,072.45 |
6,077.94 |
174.9K |
| 10:18 |
6,072.56 |
6,072.56 |
6,067.32 |
6,068.28 |
181.4K |
| 10:19 |
6,064.90 |
6,065.20 |
6,064.14 |
6,065.20 |
146.8K |
| 10:20 |
6,064.61 |
6,070.77 |
6,063.80 |
6,070.77 |
162.8K |
| 10:21 |
6,069.87 |
6,071.51 |
6,063.77 |
6,063.77 |
138.1K |
| 10:22 |
6,074.60 |
6,074.60 |
6,064.61 |
6,064.61 |
162.4K |
| 10:23 |
6,067.69 |
6,071.84 |
6,060.74 |
6,071.84 |
124.3K |
| 10:24 |
6,070.04 |
6,072.62 |
6,067.49 |
6,072.62 |
132.8K |
| 10:25 |
6,076.69 |
6,084.12 |
6,074.71 |
6,079.19 |
217.3K |
| 10:26 |
6,074.69 |
6,076.01 |
6,074.69 |
6,075.64 |
96.3K |
| 10:27 |
6,075.46 |
6,075.46 |
6,071.97 |
6,071.97 |
93.5K |
| 10:28 |
6,072.78 |
6,072.78 |
6,068.41 |
6,071.09 |
227.9K |
| 10:29 |
6,070.43 |
6,073.63 |
6,069.61 |
6,069.61 |
97.9K |
| 10:30 |
6,063.27 |
6,067.99 |
6,062.02 |
6,067.87 |
157.3K |
| 10:31 |
6,073.55 |
6,083.61 |
6,073.55 |
6,083.61 |
151.0K |
| 10:32 |
6,082.36 |
6,094.05 |
6,082.36 |
6,087.54 |
185.0K |
| 10:33 |
6,091.80 |
6,095.55 |
6,088.49 |
6,095.55 |
116.5K |
| 10:34 |
6,097.20 |
6,107.65 |
6,097.20 |
6,107.65 |
124.9K |
| 10:35 |
6,107.13 |
6,111.48 |
6,107.13 |
6,110.04 |
295.2K |
| 10:36 |
6,114.42 |
6,127.27 |
6,114.42 |
6,127.27 |
114.7K |
| 10:37 |
6,126.81 |
6,126.81 |
6,122.10 |
6,122.10 |
216.3K |
| 10:38 |
6,120.05 |
6,120.05 |
6,114.78 |
6,119.52 |
170.7K |
| 10:39 |
6,119.91 |
6,120.91 |
6,115.27 |
6,115.27 |
143.9K |
| 10:40 |
6,111.67 |
6,116.02 |
6,110.77 |
6,116.02 |
132.3K |
| 10:41 |
6,116.35 |
6,117.88 |
6,116.35 |
6,117.11 |
90.8K |
| 10:42 |
6,107.67 |
6,114.85 |
6,107.67 |
6,114.85 |
118.6K |
| 10:43 |
6,120.75 |
6,120.75 |
6,105.69 |
6,105.69 |
144.3K |
| 10:44 |
6,104.97 |
6,104.97 |
6,097.60 |
6,099.30 |
123.6K |
| 10:45 |
6,101.19 |
6,103.33 |
6,095.54 |
6,095.54 |
136.3K |
| 10:46 |
6,093.60 |
6,096.57 |
6,093.60 |
6,094.44 |
150.4K |
| 10:47 |
6,094.51 |
6,094.51 |
6,085.69 |
6,086.24 |
113.6K |
| 10:48 |
6,088.02 |
6,088.02 |
6,085.68 |
6,086.51 |
87.4K |
| 10:49 |
6,086.57 |
6,086.57 |
6,082.27 |
6,082.27 |
174.7K |
| 10:50 |
6,082.98 |
6,084.30 |
6,081.64 |
6,081.64 |
115.0K |
| 10:51 |
6,082.90 |
6,085.92 |
6,082.87 |
6,084.48 |
104.9K |
| 10:52 |
6,079.04 |
6,079.04 |
6,070.83 |
6,070.83 |
964.0K |
| 10:53 |
6,071.34 |
6,071.34 |
6,064.27 |
6,067.22 |
155.2K |
| 10:54 |
6,067.29 |
6,070.01 |
6,067.29 |
6,070.01 |
220.9K |
| 10:55 |
6,071.12 |
6,072.44 |
6,068.27 |
6,068.27 |
196.0K |
| 10:56 |
6,066.45 |
6,066.45 |
6,064.70 |
6,065.12 |
397.5K |
| 10:57 |
6,064.29 |
6,064.29 |
6,060.16 |
6,060.16 |
88.7K |
| 10:58 |
6,061.37 |
6,062.08 |
6,058.42 |
6,060.19 |
172.9K |
| 10:59 |
6,059.42 |
6,059.42 |
6,054.11 |
6,054.11 |
138.0K |
| 11:00 |
6,051.17 |
6,053.85 |
6,051.17 |
6,053.85 |
137.1K |
| 11:01 |
6,053.69 |
6,055.15 |
6,050.37 |
6,050.37 |
154.6K |
| 11:02 |
6,046.78 |
6,046.78 |
6,045.80 |
6,046.53 |
385.6K |
| 11:03 |
6,044.63 |
6,051.75 |
6,044.63 |
6,051.75 |
176.3K |
| 11:04 |
6,052.80 |
6,053.45 |
6,052.18 |
6,052.26 |
127.3K |
| 11:05 |
6,051.31 |
6,058.23 |
6,051.31 |
6,058.23 |
154.9K |
| 11:06 |
6,058.98 |
6,058.98 |
6,056.05 |
6,057.01 |
101.0K |
| 11:07 |
6,059.38 |
6,068.82 |
6,059.38 |
6,068.82 |
156.9K |
| 11:08 |
6,073.44 |
6,079.83 |
6,073.44 |
6,079.66 |
143.5K |
| 11:09 |
6,078.50 |
6,084.90 |
6,078.50 |
6,084.90 |
116.6K |
| 11:10 |
6,079.99 |
6,079.99 |
6,077.01 |
6,077.01 |
78.8K |
| 11:11 |
6,081.63 |
6,083.92 |
6,081.63 |
6,082.23 |
122.0K |
| 11:12 |
6,080.48 |
6,082.69 |
6,079.98 |
6,079.98 |
71.8K |
| 11:13 |
6,078.30 |
6,078.30 |
6,072.04 |
6,072.04 |
73.2K |
| 11:14 |
6,072.52 |
6,072.52 |
6,062.33 |
6,062.33 |
118.5K |
| 11:15 |
6,062.40 |
6,062.40 |
6,055.74 |
6,056.87 |
149.3K |
| 11:16 |
6,055.01 |
6,055.01 |
6,050.46 |
6,050.46 |
245.5K |
| 11:17 |
6,050.67 |
6,050.67 |
6,046.17 |
6,046.77 |
73.4K |
| 11:18 |
6,045.88 |
6,045.88 |
6,042.94 |
6,042.94 |
89.2K |
| 11:19 |
6,044.50 |
6,044.50 |
6,040.85 |
6,040.85 |
79.8K |
| 11:20 |
6,040.65 |
6,040.65 |
6,038.64 |
6,039.64 |
144.4K |
| 11:21 |
6,037.67 |
6,037.67 |
6,035.35 |
6,035.35 |
200.8K |
| 11:22 |
6,034.61 |
6,035.55 |
6,034.61 |
6,035.55 |
98.0K |
| 11:23 |
6,034.26 |
6,035.38 |
6,029.86 |
6,029.86 |
171.9K |
| 11:24 |
6,031.69 |
6,033.13 |
6,030.05 |
6,033.13 |
84.0K |
| 11:25 |
6,033.73 |
6,034.20 |
6,033.06 |
6,033.82 |
89.0K |
| 11:26 |
6,032.32 |
6,032.32 |
6,026.83 |
6,032.01 |
181.2K |
| 11:27 |
6,032.70 |
6,033.64 |
6,028.40 |
6,028.40 |
106.4K |
| 11:28 |
6,029.13 |
6,029.13 |
6,027.30 |
6,028.28 |
104.0K |
| 11:29 |
6,028.87 |
6,028.87 |
6,021.60 |
6,021.60 |
116.8K |
| 11:30 |
6,021.42 |
6,027.62 |
6,021.42 |
6,021.93 |
170.3K |
| 11:31 |
6,024.95 |
6,026.56 |
6,021.53 |
6,023.98 |
128.6K |
| 11:32 |
6,024.29 |
6,027.95 |
6,023.89 |
6,027.95 |
184.4K |
| 11:33 |
6,029.42 |
6,029.42 |
6,020.25 |
6,020.25 |
98.3K |
| 11:34 |
6,019.78 |
6,027.38 |
6,019.78 |
6,027.38 |
99.3K |
| 11:35 |
6,030.09 |
6,035.71 |
6,028.69 |
6,028.69 |
114.2K |
| 11:36 |
6,029.46 |
6,031.61 |
6,028.27 |
6,031.61 |
57.5K |
| 11:37 |
6,032.72 |
6,040.94 |
6,031.70 |
6,031.70 |
138.9K |
| 11:38 |
6,027.21 |
6,028.63 |
6,027.21 |
6,028.19 |
106.0K |
| 11:39 |
6,030.22 |
6,030.22 |
6,024.32 |
6,024.32 |
62.4K |
| 11:40 |
6,022.63 |
6,026.73 |
6,022.60 |
6,026.73 |
154.0K |
| 11:41 |
6,029.78 |
6,035.69 |
6,029.78 |
6,035.69 |
80.8K |
| 11:42 |
6,034.85 |
6,037.05 |
6,030.67 |
6,037.05 |
143.4K |
| 11:43 |
6,036.10 |
6,036.21 |
6,033.59 |
6,036.21 |
83.1K |
| 11:44 |
6,036.36 |
6,036.36 |
6,032.41 |
6,033.73 |
113.8K |
| 11:45 |
6,030.73 |
6,030.76 |
6,026.91 |
6,028.89 |
79.9K |
| 11:46 |
6,031.49 |
6,032.04 |
6,028.78 |
6,028.78 |
102.2K |
| 11:47 |
6,029.21 |
6,030.06 |
6,027.98 |
6,030.06 |
61.5K |
| 11:48 |
6,026.84 |
6,026.84 |
6,018.65 |
6,018.65 |
268.1K |
| 11:49 |
6,017.12 |
6,017.86 |
6,017.12 |
6,017.86 |
64.7K |
| 11:50 |
6,017.35 |
6,017.35 |
6,009.50 |
6,009.50 |
213.4K |
| 11:51 |
6,008.40 |
6,008.40 |
6,000.90 |
6,000.90 |
201.6K |
| 11:52 |
6,001.58 |
6,001.58 |
5,996.73 |
5,997.73 |
221.0K |
| 11:53 |
5,995.95 |
5,998.92 |
5,995.95 |
5,998.92 |
91.0K |
| 11:54 |
6,000.28 |
6,011.47 |
5,998.53 |
6,011.47 |
139.1K |
| 11:55 |
6,011.16 |
6,015.37 |
6,011.16 |
6,011.88 |
224.0K |
| 11:56 |
6,011.14 |
6,011.14 |
6,003.65 |
6,003.65 |
83.3K |
| 11:57 |
6,004.21 |
6,006.44 |
6,002.70 |
6,004.59 |
134.3K |
| 11:58 |
6,001.20 |
6,003.38 |
5,997.79 |
5,997.79 |
142.6K |
| 11:59 |
5,999.28 |
6,008.06 |
5,999.28 |
6,006.97 |
86.9K |
| 12:00 |
6,009.50 |
6,021.19 |
6,009.50 |
6,014.35 |
260.8K |
| 12:01 |
6,010.96 |
6,010.96 |
5,999.51 |
5,999.51 |
142.0K |
| 12:02 |
5,998.42 |
5,999.38 |
5,995.24 |
5,999.38 |
108.0K |
| 12:03 |
5,998.83 |
5,998.83 |
5,992.59 |
5,992.59 |
112.4K |
| 12:04 |
5,987.62 |
5,992.08 |
5,987.36 |
5,990.97 |
162.5K |
| 12:05 |
5,990.09 |
5,990.09 |
5,986.70 |
5,986.70 |
74.5K |
| 12:06 |
5,990.50 |
5,990.60 |
5,989.41 |
5,989.41 |
82.7K |
| 12:07 |
5,994.28 |
5,995.88 |
5,994.03 |
5,995.88 |
103.5K |
| 12:08 |
5,999.16 |
6,004.42 |
5,999.16 |
6,003.01 |
148.8K |
| 12:09 |
6,000.21 |
6,007.97 |
6,000.21 |
6,007.97 |
140.7K |
| 12:10 |
6,007.99 |
6,007.99 |
5,998.17 |
5,998.17 |
258.6K |
| 12:11 |
5,998.39 |
6,008.30 |
5,998.39 |
6,008.30 |
206.6K |
| 12:12 |
6,010.15 |
6,014.03 |
6,006.98 |
6,006.98 |
97.4K |
| 12:13 |
6,007.33 |
6,007.33 |
6,000.03 |
6,000.89 |
169.0K |
| 12:14 |
5,998.89 |
5,998.89 |
5,989.84 |
5,990.24 |
172.7K |
| 12:15 |
5,985.72 |
5,985.83 |
5,982.57 |
5,983.07 |
210.8K |
| 12:16 |
5,986.76 |
5,986.76 |
5,980.15 |
5,980.15 |
95.8K |
| 12:17 |
5,979.78 |
5,980.45 |
5,976.32 |
5,976.32 |
124.9K |
| 12:18 |
5,977.78 |
5,977.78 |
5,971.37 |
5,971.37 |
145.4K |
| 12:19 |
5,974.14 |
5,977.71 |
5,974.14 |
5,977.71 |
96.4K |
| 12:20 |
5,978.08 |
5,979.41 |
5,976.06 |
5,976.06 |
83.2K |
| 12:21 |
5,975.79 |
5,975.79 |
5,962.78 |
5,962.78 |
318.1K |
| 12:22 |
5,961.29 |
5,961.29 |
5,952.59 |
5,952.59 |
422.2K |
| 12:23 |
5,953.00 |
5,953.00 |
5,947.19 |
5,952.91 |
411.2K |
| 12:24 |
5,957.80 |
5,957.80 |
5,953.10 |
5,954.04 |
202.0K |
| 12:25 |
5,957.23 |
5,960.76 |
5,955.72 |
5,955.72 |
131.4K |
| 12:26 |
5,957.61 |
5,957.61 |
5,952.90 |
5,953.75 |
322.7K |
| 12:27 |
5,951.36 |
5,951.36 |
5,943.04 |
5,943.62 |
340.8K |
| 12:28 |
5,942.78 |
5,945.55 |
5,942.78 |
5,943.40 |
189.5K |
| 12:29 |
5,950.11 |
5,960.93 |
5,950.11 |
5,955.60 |
374.8K |
| 12:30 |
5,949.68 |
5,957.64 |
5,949.35 |
5,957.64 |
140.3K |
| 12:31 |
5,964.47 |
5,981.99 |
5,964.47 |
5,981.99 |
691.7K |
| 12:32 |
5,981.33 |
5,989.12 |
5,981.33 |
5,987.71 |
182.0K |
| 12:33 |
5,985.75 |
6,001.06 |
5,985.75 |
5,997.25 |
192.7K |
| 12:34 |
5,996.61 |
5,999.57 |
5,996.61 |
5,998.67 |
81.8K |
| 12:35 |
6,000.68 |
6,003.91 |
5,994.81 |
5,994.81 |
354.8K |
| 12:36 |
5,992.76 |
5,996.83 |
5,992.64 |
5,996.83 |
498.4K |
| 12:37 |
6,000.65 |
6,009.34 |
5,999.97 |
6,009.34 |
211.5K |
| 12:38 |
6,008.61 |
6,012.90 |
6,008.61 |
6,012.01 |
99.4K |
| 12:39 |
6,014.67 |
6,015.18 |
6,012.93 |
6,012.93 |
159.8K |
| 12:40 |
6,006.79 |
6,006.79 |
5,995.39 |
5,996.20 |
272.2K |
| 12:41 |
5,995.56 |
5,996.40 |
5,992.09 |
5,992.09 |
75.8K |
| 12:42 |
5,991.34 |
6,001.60 |
5,991.34 |
5,997.31 |
216.6K |
| 12:43 |
5,996.12 |
6,000.48 |
5,996.12 |
5,996.38 |
127.5K |
| 12:44 |
5,998.73 |
5,999.69 |
5,994.82 |
5,998.76 |
113.8K |
| 12:45 |
6,004.80 |
6,004.80 |
5,998.88 |
5,998.88 |
96.4K |
| 12:46 |
5,993.48 |
5,997.16 |
5,992.89 |
5,997.16 |
134.6K |
| 12:47 |
5,992.22 |
5,993.39 |
5,989.60 |
5,993.08 |
105.4K |
| 12:48 |
5,997.06 |
6,009.45 |
5,997.06 |
6,009.45 |
240.8K |
| 12:49 |
6,007.73 |
6,020.03 |
6,007.73 |
6,020.03 |
222.0K |
| 12:50 |
6,028.15 |
6,033.18 |
6,028.15 |
6,033.18 |
213.0K |
| 12:51 |
6,032.39 |
6,033.11 |
6,031.72 |
6,033.11 |
106.3K |
| 12:52 |
6,036.33 |
6,036.45 |
6,031.99 |
6,031.99 |
214.5K |
| 12:53 |
6,029.90 |
6,031.30 |
6,028.24 |
6,028.24 |
94.7K |
| 12:54 |
6,026.75 |
6,026.75 |
6,018.08 |
6,019.10 |
132.0K |
| 12:55 |
6,019.91 |
6,019.91 |
6,018.23 |
6,018.23 |
73.1K |
| 12:56 |
6,018.39 |
6,020.35 |
6,014.51 |
6,014.51 |
101.1K |
| 12:57 |
6,013.18 |
6,017.75 |
6,012.68 |
6,017.75 |
122.6K |
| 12:58 |
6,021.37 |
6,021.37 |
6,019.18 |
6,019.79 |
81.8K |
| 12:59 |
6,021.63 |
6,022.80 |
6,018.43 |
6,018.43 |
103.2K |
| 13:00 |
6,019.65 |
6,020.62 |
6,018.34 |
6,020.62 |
87.7K |
| 13:01 |
6,029.11 |
6,031.48 |
6,021.29 |
6,021.29 |
193.2K |
| 13:02 |
6,012.01 |
6,069.25 |
6,012.01 |
6,069.25 |
1,056.0K |
| 13:03 |
6,062.51 |
6,062.51 |
6,045.56 |
6,045.56 |
255.1K |
| 13:04 |
6,041.99 |
6,046.16 |
6,041.99 |
6,046.14 |
74.3K |
| 13:05 |
6,047.57 |
6,047.57 |
6,035.72 |
6,038.62 |
131.1K |
| 13:06 |
6,035.61 |
6,035.61 |
6,026.56 |
6,029.34 |
101.0K |
| 13:07 |
6,025.85 |
6,026.44 |
6,017.98 |
6,021.27 |
67.5K |
| 13:08 |
6,016.51 |
6,021.64 |
6,016.51 |
6,021.64 |
52.2K |
| 13:09 |
6,021.24 |
6,021.24 |
6,013.89 |
6,013.89 |
139.4K |
| 13:10 |
6,015.96 |
6,015.96 |
6,003.08 |
6,003.08 |
197.1K |
| 13:11 |
5,998.85 |
5,999.93 |
5,997.35 |
5,997.35 |
133.6K |
| 13:12 |
5,991.16 |
5,991.16 |
5,983.85 |
5,985.35 |
107.0K |
| 13:13 |
5,987.79 |
5,987.79 |
5,985.82 |
5,986.90 |
75.2K |
| 13:14 |
5,984.00 |
5,985.13 |
5,980.86 |
5,980.86 |
215.7K |
| 13:15 |
5,984.35 |
5,984.35 |
5,982.61 |
5,983.56 |
140.2K |
| 13:16 |
5,983.71 |
5,986.95 |
5,983.71 |
5,986.95 |
102.9K |
| 13:17 |
5,985.01 |
5,985.01 |
5,980.26 |
5,980.26 |
101.0K |
| 13:18 |
5,983.77 |
5,990.68 |
5,983.77 |
5,990.68 |
69.9K |
| 13:19 |
5,991.95 |
5,992.35 |
5,989.80 |
5,989.80 |
116.9K |
| 13:20 |
5,991.33 |
5,991.92 |
5,990.46 |
5,990.72 |
110.9K |
| 13:21 |
5,988.33 |
5,988.33 |
5,977.95 |
5,977.95 |
108.5K |
| 13:22 |
5,977.71 |
5,982.11 |
5,977.71 |
5,980.06 |
84.5K |
| 13:23 |
5,985.48 |
5,987.58 |
5,985.43 |
5,987.58 |
99.5K |
| 13:24 |
5,991.16 |
5,994.98 |
5,991.16 |
5,994.98 |
130.6K |
| 13:25 |
5,993.33 |
5,996.83 |
5,990.73 |
5,996.53 |
82.5K |
| 13:26 |
5,998.72 |
6,005.05 |
5,998.72 |
6,005.05 |
127.4K |
| 13:27 |
6,006.46 |
6,014.28 |
6,006.46 |
6,014.28 |
94.6K |
| 13:28 |
6,009.57 |
6,017.27 |
6,009.57 |
6,017.27 |
91.3K |
| 13:29 |
6,017.77 |
6,017.77 |
6,015.48 |
6,015.54 |
69.1K |
| 13:30 |
6,017.66 |
6,025.40 |
6,017.23 |
6,025.40 |
122.7K |
| 13:31 |
6,020.91 |
6,020.91 |
6,016.34 |
6,017.20 |
87.3K |
| 13:32 |
6,014.18 |
6,015.78 |
6,014.18 |
6,015.78 |
60.5K |
| 13:33 |
6,019.08 |
6,019.08 |
6,015.98 |
6,015.98 |
55.3K |
| 13:34 |
6,023.51 |
6,023.51 |
6,013.27 |
6,013.27 |
132.4K |
| 13:35 |
6,016.00 |
6,016.00 |
6,014.39 |
6,015.35 |
103.9K |
| 13:36 |
6,015.86 |
6,021.63 |
6,015.86 |
6,021.63 |
49.3K |
| 13:37 |
6,029.91 |
6,031.06 |
6,021.47 |
6,031.06 |
160.2K |
| 13:38 |
6,034.43 |
6,034.43 |
6,030.32 |
6,031.04 |
127.7K |
| 13:39 |
6,035.78 |
6,037.11 |
6,032.10 |
6,032.10 |
74.9K |
| 13:40 |
6,029.54 |
6,029.54 |
6,025.91 |
6,027.11 |
76.6K |
| 13:41 |
6,027.28 |
6,031.12 |
6,025.67 |
6,031.12 |
89.3K |
| 13:42 |
6,035.31 |
6,035.59 |
6,033.91 |
6,034.61 |
71.8K |
| 13:43 |
6,040.75 |
6,044.66 |
6,040.75 |
6,044.44 |
221.1K |
| 13:44 |
6,045.48 |
6,052.27 |
6,045.48 |
6,048.61 |
170.1K |
| 13:45 |
6,051.05 |
6,056.36 |
6,050.66 |
6,056.36 |
123.5K |
| 13:46 |
6,058.13 |
6,069.28 |
6,058.13 |
6,069.28 |
249.8K |
| 13:47 |
6,065.86 |
6,065.86 |
6,060.41 |
6,061.17 |
225.6K |
| 13:48 |
6,053.82 |
6,054.77 |
6,053.71 |
6,054.77 |
146.5K |
| 13:49 |
6,055.88 |
6,055.91 |
6,049.11 |
6,049.11 |
111.4K |
| 13:50 |
6,050.83 |
6,051.83 |
6,050.16 |
6,050.19 |
98.3K |
| 13:51 |
6,053.51 |
6,058.91 |
6,053.51 |
6,054.88 |
108.9K |
| 13:52 |
6,049.21 |
6,049.21 |
6,038.10 |
6,038.10 |
133.2K |
| 13:53 |
6,039.03 |
6,039.03 |
6,034.15 |
6,036.94 |
98.2K |
| 13:54 |
6,038.74 |
6,044.01 |
6,037.79 |
6,044.01 |
92.7K |
| 13:55 |
6,045.46 |
6,056.39 |
6,045.46 |
6,054.99 |
106.7K |
| 13:56 |
6,054.75 |
6,059.70 |
6,054.75 |
6,059.42 |
69.0K |
| 13:57 |
6,063.17 |
6,063.17 |
6,059.06 |
6,059.06 |
96.6K |
| 13:58 |
6,058.91 |
6,061.14 |
6,058.12 |
6,061.14 |
65.8K |
| 13:59 |
6,063.33 |
6,063.33 |
6,057.80 |
6,057.80 |
86.9K |
| 14:00 |
6,057.83 |
6,057.83 |
6,055.65 |
6,055.88 |
119.7K |
| 14:01 |
6,052.27 |
6,068.67 |
6,052.27 |
6,068.67 |
143.3K |
| 14:02 |
6,070.06 |
6,071.31 |
6,068.72 |
6,070.63 |
111.7K |
| 14:03 |
6,075.39 |
6,081.47 |
6,075.39 |
6,081.47 |
101.4K |
| 14:04 |
6,082.01 |
6,082.01 |
6,080.71 |
6,081.86 |
65.1K |
| 14:05 |
6,084.53 |
6,084.53 |
6,078.97 |
6,080.42 |
102.8K |
| 14:06 |
6,078.68 |
6,078.78 |
6,071.43 |
6,071.43 |
189.8K |
| 14:07 |
6,068.37 |
6,075.49 |
6,068.37 |
6,075.49 |
164.3K |
| 14:08 |
6,072.70 |
6,073.12 |
6,063.85 |
6,063.85 |
156.4K |
| 14:09 |
6,060.78 |
6,060.78 |
6,048.01 |
6,048.01 |
300.9K |
| 14:10 |
6,045.10 |
6,048.57 |
6,045.10 |
6,047.08 |
153.5K |
| 14:11 |
6,048.86 |
6,048.86 |
6,040.62 |
6,040.62 |
105.1K |
| 14:12 |
6,044.27 |
6,044.27 |
6,037.94 |
6,037.94 |
80.6K |
| 14:13 |
6,036.46 |
6,037.06 |
6,030.35 |
6,030.35 |
233.8K |
| 14:14 |
6,029.36 |
6,029.36 |
6,014.39 |
6,014.39 |
177.8K |
| 14:15 |
6,012.90 |
6,012.90 |
6,009.37 |
6,011.95 |
130.0K |
| 14:16 |
6,011.12 |
6,014.07 |
6,009.22 |
6,009.22 |
181.8K |
| 14:17 |
6,012.37 |
6,026.06 |
6,012.37 |
6,026.06 |
133.1K |
| 14:18 |
6,024.23 |
6,030.40 |
6,024.23 |
6,030.40 |
109.5K |
| 14:19 |
6,028.95 |
6,035.91 |
6,028.95 |
6,035.91 |
113.1K |
| 14:20 |
6,040.26 |
6,040.26 |
6,034.74 |
6,039.04 |
101.3K |
| 14:21 |
6,050.63 |
6,055.74 |
6,050.63 |
6,052.00 |
137.0K |
| 14:22 |
6,055.71 |
6,063.37 |
6,055.71 |
6,063.37 |
147.4K |
| 14:23 |
6,064.73 |
6,069.45 |
6,064.73 |
6,068.19 |
120.8K |
| 14:24 |
6,068.70 |
6,073.73 |
6,068.70 |
6,072.91 |
87.6K |
| 14:25 |
6,067.30 |
6,067.30 |
6,063.34 |
6,064.87 |
199.2K |
| 14:26 |
6,064.62 |
6,080.78 |
6,064.62 |
6,076.36 |
148.6K |
| 14:27 |
6,076.15 |
6,076.21 |
6,069.16 |
6,069.16 |
89.6K |
| 14:28 |
6,066.41 |
6,071.48 |
6,064.27 |
6,071.42 |
140.4K |
| 14:29 |
6,068.61 |
6,073.35 |
6,067.17 |
6,073.35 |
65.6K |
| 14:30 |
6,072.81 |
6,072.90 |
6,067.82 |
6,072.03 |
137.9K |
| 14:31 |
6,068.66 |
6,070.34 |
6,066.59 |
6,066.59 |
72.5K |
| 14:32 |
6,068.02 |
6,074.60 |
6,068.02 |
6,074.60 |
173.4K |
| 14:33 |
6,076.37 |
6,076.64 |
6,071.47 |
6,071.71 |
103.8K |
| 14:34 |
6,068.60 |
6,070.13 |
6,066.73 |
6,066.73 |
97.9K |
| 14:35 |
6,064.48 |
6,064.48 |
6,062.72 |
6,062.72 |
127.9K |
| 14:36 |
6,062.24 |
6,062.44 |
6,055.32 |
6,055.32 |
87.0K |
| 14:37 |
6,052.40 |
6,053.10 |
6,050.56 |
6,052.88 |
140.0K |
| 14:38 |
6,052.91 |
6,056.14 |
6,052.91 |
6,053.89 |
54.5K |
| 14:39 |
6,052.33 |
6,052.33 |
6,046.47 |
6,046.47 |
109.0K |
| 14:40 |
6,042.56 |
6,052.85 |
6,042.56 |
6,051.43 |
151.8K |
| 14:41 |
6,050.27 |
6,054.25 |
6,048.43 |
6,054.25 |
85.6K |
| 14:42 |
6,055.72 |
6,063.13 |
6,055.72 |
6,063.13 |
89.1K |
| 14:43 |
6,062.38 |
6,062.38 |
6,059.22 |
6,060.44 |
84.2K |
| 14:44 |
6,062.62 |
6,067.27 |
6,062.62 |
6,066.61 |
92.3K |
| 14:45 |
6,062.88 |
6,064.86 |
6,057.24 |
6,057.24 |
154.3K |
| 14:46 |
6,057.59 |
6,059.32 |
6,057.59 |
6,058.41 |
102.2K |
| 14:47 |
6,051.48 |
6,051.48 |
6,037.06 |
6,037.06 |
261.2K |
| 14:48 |
6,039.22 |
6,044.24 |
6,036.90 |
6,036.90 |
150.1K |
| 14:49 |
6,039.72 |
6,041.86 |
6,039.72 |
6,041.50 |
79.9K |
| 14:50 |
6,044.17 |
6,048.05 |
6,044.17 |
6,047.79 |
107.2K |
| 14:51 |
6,054.26 |
6,054.26 |
6,048.60 |
6,052.32 |
85.3K |
| 14:52 |
6,050.45 |
6,050.45 |
6,039.50 |
6,039.50 |
124.7K |
| 14:53 |
6,032.58 |
6,034.06 |
6,032.58 |
6,034.06 |
120.7K |
| 14:54 |
6,034.83 |
6,037.24 |
6,029.51 |
6,029.51 |
96.6K |
| 14:55 |
6,025.57 |
6,025.57 |
6,019.19 |
6,019.19 |
231.5K |
| 14:56 |
6,022.49 |
6,027.16 |
6,022.49 |
6,026.99 |
137.2K |
| 14:57 |
6,030.40 |
6,041.32 |
6,030.40 |
6,041.32 |
126.7K |
| 14:58 |
6,039.76 |
6,041.83 |
6,039.76 |
6,040.01 |
82.2K |
| 14:59 |
6,041.30 |
6,041.30 |
6,038.08 |
6,038.08 |
79.9K |
| 15:00 |
6,034.32 |
6,045.09 |
6,029.13 |
6,045.09 |
250.7K |
| 15:01 |
6,052.71 |
6,052.71 |
6,047.28 |
6,050.32 |
205.9K |
| 15:02 |
6,045.16 |
6,053.60 |
6,045.16 |
6,053.60 |
138.5K |
| 15:03 |
6,054.70 |
6,055.39 |
6,051.98 |
6,051.98 |
78.1K |
| 15:04 |
6,053.70 |
6,053.70 |
6,049.21 |
6,049.21 |
146.6K |
| 15:05 |
6,050.06 |
6,052.00 |
6,049.22 |
6,052.00 |
152.6K |
| 15:06 |
6,047.11 |
6,047.11 |
6,043.13 |
6,043.13 |
86.1K |
| 15:07 |
6,043.60 |
6,043.60 |
6,025.67 |
6,025.67 |
265.3K |
| 15:08 |
6,029.35 |
6,029.35 |
6,021.46 |
6,021.46 |
174.4K |
| 15:09 |
6,018.53 |
6,021.25 |
6,017.35 |
6,018.72 |
101.3K |
| 15:10 |
6,017.92 |
6,017.96 |
6,014.28 |
6,014.55 |
322.3K |
| 15:11 |
6,015.92 |
6,022.25 |
6,015.92 |
6,018.88 |
178.4K |
| 15:12 |
6,016.33 |
6,016.47 |
6,009.80 |
6,009.80 |
86.5K |
| 15:13 |
6,005.95 |
6,011.03 |
6,005.95 |
6,009.79 |
114.0K |
| 15:14 |
6,007.69 |
6,007.69 |
6,003.34 |
6,003.91 |
201.5K |
| 15:15 |
6,007.15 |
6,012.01 |
6,005.85 |
6,012.01 |
161.5K |
| 15:16 |
6,003.52 |
6,010.59 |
6,003.52 |
6,010.59 |
144.3K |
| 15:17 |
6,007.37 |
6,009.18 |
6,004.77 |
6,009.18 |
80.8K |
| 15:18 |
6,014.90 |
6,019.22 |
6,014.33 |
6,019.22 |
156.8K |
| 15:19 |
6,019.93 |
6,030.19 |
6,019.75 |
6,030.19 |
127.9K |
| 15:20 |
6,027.90 |
6,030.28 |
6,026.71 |
6,029.40 |
85.4K |
| 15:21 |
6,031.44 |
6,034.29 |
6,031.44 |
6,032.25 |
121.6K |
| 15:22 |
6,037.17 |
6,037.17 |
6,031.66 |
6,031.66 |
92.9K |
| 15:23 |
6,027.84 |
6,031.91 |
6,023.54 |
6,023.54 |
136.8K |
| 15:24 |
6,025.36 |
6,025.36 |
6,010.65 |
6,010.65 |
177.4K |
| 15:25 |
6,014.67 |
6,018.02 |
6,014.36 |
6,014.36 |
140.6K |
| 15:26 |
6,016.52 |
6,027.65 |
6,014.47 |
6,014.47 |
260.7K |
| 15:27 |
6,012.75 |
6,018.97 |
6,012.75 |
6,018.97 |
170.3K |
| 15:28 |
6,017.03 |
6,021.40 |
6,017.03 |
6,021.40 |
113.3K |
| 15:29 |
6,018.73 |
6,018.73 |
6,000.33 |
6,000.33 |
509.4K |
| 15:30 |
5,998.20 |
6,002.20 |
5,996.80 |
6,001.49 |
326.1K |
| 15:31 |
6,000.72 |
6,011.10 |
6,000.72 |
6,011.10 |
186.9K |
| 15:32 |
6,011.85 |
6,020.86 |
6,011.85 |
6,020.86 |
256.1K |
| 15:33 |
6,015.12 |
6,015.12 |
6,010.71 |
6,010.71 |
163.2K |
| 15:34 |
6,014.51 |
6,015.61 |
6,013.86 |
6,013.86 |
138.4K |
| 15:35 |
6,010.40 |
6,010.40 |
6,003.14 |
6,003.14 |
300.8K |
| 15:36 |
6,005.34 |
6,008.24 |
6,004.55 |
6,006.23 |
320.7K |
| 15:37 |
6,001.23 |
6,001.23 |
5,991.53 |
5,991.53 |
368.9K |
| 15:38 |
5,994.60 |
6,001.56 |
5,992.94 |
6,001.56 |
256.1K |
| 15:39 |
6,000.61 |
6,000.61 |
5,994.98 |
5,994.98 |
185.6K |
| 15:40 |
5,991.84 |
5,994.41 |
5,990.45 |
5,990.45 |
271.2K |
| 15:41 |
5,988.03 |
5,988.03 |
5,980.63 |
5,982.25 |
276.4K |
| 15:42 |
5,983.88 |
5,983.88 |
5,980.41 |
5,981.61 |
253.9K |
| 15:43 |
5,980.92 |
5,981.20 |
5,978.58 |
5,978.58 |
256.5K |
| 15:44 |
5,979.75 |
5,979.75 |
5,971.64 |
5,971.64 |
356.2K |
| 15:45 |
5,975.24 |
5,975.63 |
5,975.24 |
5,975.59 |
463.5K |
| 15:46 |
5,979.83 |
5,983.86 |
5,979.83 |
5,983.86 |
354.5K |
| 15:47 |
5,980.53 |
5,986.94 |
5,980.53 |
5,985.81 |
236.5K |
| 15:48 |
5,985.12 |
5,985.12 |
5,980.79 |
5,981.71 |
274.0K |
| 15:49 |
5,982.66 |
5,982.66 |
5,981.54 |
5,982.09 |
281.8K |
| 15:50 |
5,988.82 |
6,005.26 |
5,988.82 |
6,004.12 |
728.4K |
| 15:51 |
6,001.07 |
6,013.94 |
6,001.07 |
6,013.94 |
445.6K |
| 15:52 |
6,009.04 |
6,013.88 |
6,009.04 |
6,013.88 |
452.4K |
| 15:53 |
6,013.38 |
6,018.15 |
6,013.31 |
6,018.15 |
379.3K |
| 15:54 |
6,017.96 |
6,025.12 |
6,017.96 |
6,025.12 |
385.8K |
| 15:55 |
6,023.80 |
6,023.80 |
6,009.58 |
6,016.72 |
912.0K |
| 15:56 |
6,023.12 |
6,030.97 |
6,023.12 |
6,030.97 |
832.4K |
| 15:57 |
6,034.86 |
6,041.76 |
6,033.90 |
6,041.76 |
964.1K |
| 15:58 |
6,040.43 |
6,040.43 |
6,037.73 |
6,037.80 |
731.7K |
| 15:59 |
6,038.13 |
6,040.11 |
6,038.13 |
6,040.11 |
1,298.5K |
| 16:00 |
6,039.52 |
6,039.52 |
6,035.89 |
6,035.89 |
27,046.1K |
| 16:01 |
6,035.89 |
6,035.89 |
6,035.89 |
6,035.89 |
218.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|