| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,221.12 |
6,327.54 |
6,221.12 |
6,325.35 |
1,099.8K |
| 09:31 |
6,302.90 |
6,302.90 |
6,279.89 |
6,279.89 |
481.1K |
| 09:32 |
6,276.86 |
6,290.71 |
6,273.55 |
6,288.81 |
304.5K |
| 09:33 |
6,280.13 |
6,282.81 |
6,278.71 |
6,282.81 |
195.3K |
| 09:34 |
6,272.95 |
6,272.95 |
6,267.61 |
6,267.61 |
301.3K |
| 09:35 |
6,273.93 |
6,281.83 |
6,273.56 |
6,281.83 |
827.3K |
| 09:36 |
6,278.30 |
6,280.56 |
6,276.19 |
6,276.65 |
290.9K |
| 09:37 |
6,272.20 |
6,274.60 |
6,268.43 |
6,268.43 |
183.1K |
| 09:38 |
6,271.63 |
6,280.37 |
6,271.63 |
6,280.37 |
189.8K |
| 09:39 |
6,279.35 |
6,289.72 |
6,279.35 |
6,289.72 |
223.3K |
| 09:40 |
6,287.72 |
6,287.72 |
6,278.68 |
6,284.65 |
192.3K |
| 09:41 |
6,289.59 |
6,289.59 |
6,278.41 |
6,278.41 |
118.7K |
| 09:42 |
6,279.35 |
6,280.88 |
6,277.47 |
6,280.88 |
212.3K |
| 09:43 |
6,277.40 |
6,282.11 |
6,277.40 |
6,282.11 |
80.8K |
| 09:44 |
6,283.72 |
6,284.04 |
6,279.11 |
6,284.04 |
562.8K |
| 09:45 |
6,286.94 |
6,288.19 |
6,284.06 |
6,284.06 |
140.7K |
| 09:46 |
6,282.32 |
6,282.32 |
6,277.75 |
6,280.13 |
158.5K |
| 09:47 |
6,272.16 |
6,272.16 |
6,264.00 |
6,264.00 |
409.1K |
| 09:48 |
6,262.43 |
6,271.00 |
6,262.43 |
6,271.00 |
240.3K |
| 09:49 |
6,270.98 |
6,271.60 |
6,266.48 |
6,271.60 |
131.1K |
| 09:50 |
6,271.79 |
6,279.44 |
6,271.79 |
6,273.92 |
114.8K |
| 09:51 |
6,275.77 |
6,277.56 |
6,273.45 |
6,273.45 |
133.0K |
| 09:52 |
6,274.53 |
6,274.53 |
6,271.37 |
6,271.37 |
160.6K |
| 09:53 |
6,266.89 |
6,270.89 |
6,266.67 |
6,270.89 |
157.4K |
| 09:54 |
6,274.95 |
6,276.62 |
6,274.95 |
6,276.62 |
95.2K |
| 09:55 |
6,277.06 |
6,277.06 |
6,275.02 |
6,275.02 |
98.3K |
| 09:56 |
6,275.82 |
6,277.60 |
6,275.82 |
6,276.58 |
152.8K |
| 09:57 |
6,268.27 |
6,268.27 |
6,267.38 |
6,268.01 |
246.5K |
| 09:58 |
6,267.63 |
6,274.71 |
6,267.63 |
6,274.71 |
107.9K |
| 09:59 |
6,273.61 |
6,277.65 |
6,270.36 |
6,270.36 |
282.7K |
| 10:00 |
6,270.99 |
6,272.09 |
6,269.18 |
6,269.18 |
111.3K |
| 10:01 |
6,260.22 |
6,262.86 |
6,257.45 |
6,262.86 |
256.2K |
| 10:02 |
6,261.77 |
6,262.81 |
6,260.32 |
6,262.81 |
99.0K |
| 10:03 |
6,263.23 |
6,264.25 |
6,263.23 |
6,264.00 |
67.1K |
| 10:04 |
6,265.78 |
6,270.36 |
6,265.78 |
6,270.36 |
123.8K |
| 10:05 |
6,269.75 |
6,274.01 |
6,268.06 |
6,274.01 |
95.5K |
| 10:06 |
6,277.38 |
6,281.70 |
6,277.38 |
6,281.70 |
98.9K |
| 10:07 |
6,279.94 |
6,280.37 |
6,278.88 |
6,278.88 |
91.9K |
| 10:08 |
6,278.13 |
6,281.19 |
6,278.13 |
6,280.35 |
194.0K |
| 10:09 |
6,278.42 |
6,278.42 |
6,273.77 |
6,273.77 |
172.1K |
| 10:10 |
6,273.83 |
6,273.83 |
6,269.30 |
6,269.30 |
81.7K |
| 10:11 |
6,269.96 |
6,274.75 |
6,269.96 |
6,274.75 |
130.5K |
| 10:12 |
6,272.28 |
6,272.28 |
6,268.43 |
6,269.04 |
81.4K |
| 10:13 |
6,266.72 |
6,271.87 |
6,265.40 |
6,271.87 |
146.0K |
| 10:14 |
6,272.95 |
6,272.95 |
6,268.12 |
6,268.12 |
56.5K |
| 10:15 |
6,268.92 |
6,270.17 |
6,264.69 |
6,264.69 |
147.5K |
| 10:16 |
6,257.56 |
6,260.16 |
6,257.37 |
6,257.44 |
191.2K |
| 10:17 |
6,256.69 |
6,260.78 |
6,256.69 |
6,256.76 |
97.4K |
| 10:18 |
6,256.06 |
6,256.06 |
6,253.01 |
6,254.32 |
65.8K |
| 10:19 |
6,255.22 |
6,255.22 |
6,254.54 |
6,255.11 |
301.5K |
| 10:20 |
6,258.19 |
6,262.08 |
6,258.19 |
6,262.08 |
72.0K |
| 10:21 |
6,259.31 |
6,261.74 |
6,258.97 |
6,261.74 |
93.2K |
| 10:22 |
6,262.29 |
6,264.82 |
6,262.29 |
6,264.82 |
87.1K |
| 10:23 |
6,261.74 |
6,264.95 |
6,261.08 |
6,262.20 |
82.2K |
| 10:24 |
6,261.01 |
6,263.45 |
6,260.56 |
6,263.45 |
58.9K |
| 10:25 |
6,261.66 |
6,263.36 |
6,261.66 |
6,261.78 |
95.4K |
| 10:26 |
6,262.48 |
6,265.71 |
6,262.48 |
6,265.71 |
46.8K |
| 10:27 |
6,266.14 |
6,270.67 |
6,266.14 |
6,270.67 |
87.8K |
| 10:28 |
6,270.14 |
6,272.99 |
6,270.14 |
6,272.24 |
65.7K |
| 10:29 |
6,274.09 |
6,275.29 |
6,274.09 |
6,274.39 |
77.2K |
| 10:30 |
6,275.24 |
6,275.99 |
6,274.47 |
6,274.47 |
151.0K |
| 10:31 |
6,276.63 |
6,276.63 |
6,274.79 |
6,276.16 |
228.2K |
| 10:32 |
6,276.76 |
6,278.54 |
6,276.76 |
6,277.54 |
70.2K |
| 10:33 |
6,278.44 |
6,281.25 |
6,278.44 |
6,280.78 |
151.7K |
| 10:34 |
6,278.80 |
6,278.80 |
6,276.01 |
6,277.10 |
93.7K |
| 10:35 |
6,277.58 |
6,277.58 |
6,269.57 |
6,269.57 |
450.9K |
| 10:36 |
6,270.93 |
6,271.70 |
6,270.93 |
6,271.44 |
105.1K |
| 10:37 |
6,272.00 |
6,272.00 |
6,268.72 |
6,268.72 |
67.9K |
| 10:38 |
6,266.18 |
6,268.51 |
6,266.18 |
6,267.42 |
73.1K |
| 10:39 |
6,267.46 |
6,270.73 |
6,267.46 |
6,270.73 |
46.1K |
| 10:40 |
6,272.62 |
6,273.15 |
6,268.41 |
6,268.41 |
79.7K |
| 10:41 |
6,268.79 |
6,273.39 |
6,268.79 |
6,273.39 |
177.8K |
| 10:42 |
6,274.88 |
6,274.88 |
6,273.12 |
6,273.21 |
68.5K |
| 10:43 |
6,273.07 |
6,274.32 |
6,273.07 |
6,274.32 |
32.1K |
| 10:44 |
6,273.35 |
6,274.48 |
6,273.05 |
6,273.05 |
59.6K |
| 10:45 |
6,272.49 |
6,272.49 |
6,270.21 |
6,272.09 |
115.6K |
| 10:46 |
6,272.63 |
6,273.46 |
6,271.73 |
6,271.73 |
68.0K |
| 10:47 |
6,270.71 |
6,277.41 |
6,269.50 |
6,277.41 |
264.8K |
| 10:48 |
6,281.29 |
6,281.29 |
6,279.75 |
6,279.75 |
82.7K |
| 10:49 |
6,280.30 |
6,282.18 |
6,279.80 |
6,282.18 |
123.3K |
| 10:50 |
6,282.97 |
6,282.97 |
6,280.57 |
6,280.98 |
98.1K |
| 10:51 |
6,283.02 |
6,284.48 |
6,283.02 |
6,283.44 |
79.9K |
| 10:52 |
6,282.76 |
6,285.65 |
6,281.69 |
6,285.65 |
203.4K |
| 10:53 |
6,285.40 |
6,288.40 |
6,285.40 |
6,288.40 |
101.7K |
| 10:54 |
6,287.77 |
6,287.80 |
6,287.04 |
6,287.80 |
83.5K |
| 10:55 |
6,286.83 |
6,286.83 |
6,282.57 |
6,282.57 |
149.4K |
| 10:56 |
6,283.83 |
6,283.83 |
6,282.11 |
6,282.39 |
99.5K |
| 10:57 |
6,281.54 |
6,281.54 |
6,273.38 |
6,273.38 |
423.1K |
| 10:58 |
6,273.27 |
6,273.27 |
6,267.50 |
6,268.54 |
269.7K |
| 10:59 |
6,269.22 |
6,270.20 |
6,268.92 |
6,269.74 |
145.6K |
| 11:00 |
6,268.83 |
6,272.30 |
6,268.83 |
6,271.61 |
132.8K |
| 11:01 |
6,271.27 |
6,271.27 |
6,266.09 |
6,266.89 |
211.5K |
| 11:02 |
6,266.63 |
6,266.88 |
6,266.56 |
6,266.88 |
120.8K |
| 11:03 |
6,266.50 |
6,266.50 |
6,262.87 |
6,263.52 |
88.1K |
| 11:04 |
6,262.83 |
6,265.72 |
6,262.31 |
6,265.72 |
99.8K |
| 11:05 |
6,265.51 |
6,265.83 |
6,265.51 |
6,265.83 |
50.0K |
| 11:06 |
6,266.60 |
6,266.60 |
6,260.51 |
6,260.51 |
180.6K |
| 11:07 |
6,259.43 |
6,262.06 |
6,258.52 |
6,258.52 |
89.4K |
| 11:08 |
6,258.70 |
6,260.95 |
6,258.70 |
6,260.25 |
58.7K |
| 11:09 |
6,260.29 |
6,261.40 |
6,260.29 |
6,260.47 |
227.5K |
| 11:10 |
6,260.16 |
6,266.54 |
6,260.16 |
6,266.54 |
142.7K |
| 11:11 |
6,266.74 |
6,266.74 |
6,261.01 |
6,261.33 |
145.9K |
| 11:12 |
6,261.50 |
6,261.50 |
6,260.00 |
6,260.05 |
74.4K |
| 11:13 |
6,260.06 |
6,260.92 |
6,260.06 |
6,260.92 |
56.7K |
| 11:14 |
6,262.87 |
6,263.51 |
6,262.87 |
6,263.41 |
78.3K |
| 11:15 |
6,261.73 |
6,261.73 |
6,260.25 |
6,260.76 |
63.7K |
| 11:16 |
6,261.03 |
6,261.03 |
6,256.02 |
6,256.02 |
114.4K |
| 11:17 |
6,255.28 |
6,256.57 |
6,253.88 |
6,254.62 |
175.1K |
| 11:18 |
6,255.65 |
6,255.65 |
6,254.52 |
6,255.45 |
102.0K |
| 11:19 |
6,258.23 |
6,259.60 |
6,258.23 |
6,259.60 |
82.0K |
| 11:20 |
6,259.52 |
6,260.85 |
6,259.52 |
6,260.76 |
122.5K |
| 11:21 |
6,258.95 |
6,266.54 |
6,258.95 |
6,266.54 |
103.8K |
| 11:22 |
6,267.65 |
6,267.65 |
6,264.98 |
6,266.25 |
77.7K |
| 11:23 |
6,267.40 |
6,267.40 |
6,263.77 |
6,263.77 |
67.0K |
| 11:24 |
6,263.41 |
6,263.41 |
6,262.65 |
6,262.69 |
62.0K |
| 11:25 |
6,262.60 |
6,262.60 |
6,257.34 |
6,257.75 |
109.3K |
| 11:26 |
6,258.49 |
6,260.42 |
6,258.43 |
6,258.43 |
56.7K |
| 11:27 |
6,259.08 |
6,259.08 |
6,254.80 |
6,254.80 |
81.9K |
| 11:28 |
6,256.15 |
6,256.15 |
6,250.06 |
6,250.56 |
149.5K |
| 11:29 |
6,249.66 |
6,251.92 |
6,249.04 |
6,251.92 |
121.0K |
| 11:30 |
6,250.46 |
6,250.46 |
6,247.95 |
6,247.95 |
132.5K |
| 11:31 |
6,249.24 |
6,252.13 |
6,249.24 |
6,252.13 |
50.3K |
| 11:32 |
6,254.38 |
6,262.58 |
6,254.38 |
6,262.58 |
157.5K |
| 11:33 |
6,261.94 |
6,263.46 |
6,260.80 |
6,263.46 |
78.0K |
| 11:34 |
6,263.85 |
6,265.39 |
6,263.85 |
6,265.13 |
29.7K |
| 11:35 |
6,267.01 |
6,271.09 |
6,267.01 |
6,270.30 |
65.5K |
| 11:36 |
6,270.32 |
6,270.32 |
6,269.36 |
6,270.04 |
69.8K |
| 11:37 |
6,269.52 |
6,269.77 |
6,266.47 |
6,266.47 |
64.6K |
| 11:38 |
6,266.76 |
6,267.84 |
6,263.57 |
6,263.57 |
128.1K |
| 11:39 |
6,260.94 |
6,260.94 |
6,256.05 |
6,256.05 |
578.7K |
| 11:40 |
6,256.33 |
6,257.04 |
6,256.33 |
6,257.04 |
40.6K |
| 11:41 |
6,256.62 |
6,256.62 |
6,247.96 |
6,247.96 |
301.7K |
| 11:42 |
6,249.25 |
6,249.25 |
6,246.12 |
6,246.12 |
90.4K |
| 11:43 |
6,245.25 |
6,245.25 |
6,243.09 |
6,243.09 |
59.5K |
| 11:44 |
6,244.75 |
6,247.08 |
6,244.75 |
6,246.44 |
71.4K |
| 11:45 |
6,249.25 |
6,251.29 |
6,247.40 |
6,247.40 |
95.1K |
| 11:46 |
6,245.66 |
6,245.66 |
6,240.88 |
6,240.88 |
154.4K |
| 11:47 |
6,239.93 |
6,240.00 |
6,238.34 |
6,238.34 |
88.2K |
| 11:48 |
6,238.05 |
6,238.74 |
6,236.19 |
6,236.19 |
212.0K |
| 11:49 |
6,236.79 |
6,236.79 |
6,232.96 |
6,232.96 |
123.4K |
| 11:50 |
6,233.76 |
6,234.46 |
6,233.13 |
6,234.46 |
128.9K |
| 11:51 |
6,233.96 |
6,233.96 |
6,230.55 |
6,230.55 |
92.3K |
| 11:52 |
6,231.27 |
6,232.27 |
6,229.87 |
6,229.87 |
57.0K |
| 11:53 |
6,229.56 |
6,231.66 |
6,229.56 |
6,231.66 |
75.2K |
| 11:54 |
6,236.22 |
6,236.66 |
6,234.32 |
6,234.38 |
77.1K |
| 11:55 |
6,234.67 |
6,238.28 |
6,234.67 |
6,238.28 |
33.0K |
| 11:56 |
6,240.33 |
6,242.47 |
6,240.33 |
6,242.39 |
99.9K |
| 11:57 |
6,242.63 |
6,246.44 |
6,242.20 |
6,246.44 |
67.0K |
| 11:58 |
6,246.41 |
6,246.41 |
6,243.60 |
6,243.70 |
43.8K |
| 11:59 |
6,243.82 |
6,244.47 |
6,240.29 |
6,240.29 |
56.4K |
| 12:00 |
6,240.37 |
6,240.37 |
6,236.50 |
6,236.50 |
80.4K |
| 12:01 |
6,238.14 |
6,245.66 |
6,238.14 |
6,245.66 |
115.9K |
| 12:02 |
6,246.19 |
6,250.92 |
6,246.19 |
6,250.81 |
46.5K |
| 12:03 |
6,250.75 |
6,250.75 |
6,246.01 |
6,246.76 |
42.0K |
| 12:04 |
6,246.45 |
6,246.45 |
6,245.33 |
6,246.06 |
24.0K |
| 12:05 |
6,246.06 |
6,247.78 |
6,246.06 |
6,247.78 |
52.4K |
| 12:06 |
6,246.77 |
6,247.27 |
6,242.30 |
6,242.30 |
68.7K |
| 12:07 |
6,242.57 |
6,242.74 |
6,242.06 |
6,242.36 |
90.3K |
| 12:08 |
6,242.45 |
6,242.45 |
6,237.57 |
6,237.57 |
92.7K |
| 12:09 |
6,237.58 |
6,240.29 |
6,237.58 |
6,238.51 |
54.2K |
| 12:10 |
6,237.31 |
6,237.31 |
6,235.82 |
6,236.46 |
78.0K |
| 12:11 |
6,239.11 |
6,239.11 |
6,231.01 |
6,231.01 |
205.6K |
| 12:12 |
6,228.29 |
6,228.29 |
6,225.30 |
6,225.30 |
145.7K |
| 12:13 |
6,226.44 |
6,229.11 |
6,226.44 |
6,228.97 |
54.5K |
| 12:14 |
6,231.82 |
6,238.21 |
6,231.82 |
6,238.21 |
86.4K |
| 12:15 |
6,240.25 |
6,241.57 |
6,237.99 |
6,241.57 |
91.6K |
| 12:16 |
6,240.85 |
6,242.60 |
6,238.97 |
6,242.60 |
90.6K |
| 12:17 |
6,245.88 |
6,249.67 |
6,245.88 |
6,249.32 |
157.3K |
| 12:18 |
6,248.29 |
6,248.29 |
6,242.22 |
6,242.28 |
371.6K |
| 12:19 |
6,244.33 |
6,255.74 |
6,244.33 |
6,255.74 |
162.7K |
| 12:20 |
6,255.32 |
6,257.51 |
6,253.77 |
6,257.51 |
106.9K |
| 12:21 |
6,257.90 |
6,257.90 |
6,255.95 |
6,256.82 |
53.4K |
| 12:22 |
6,258.57 |
6,262.25 |
6,258.57 |
6,260.58 |
73.8K |
| 12:23 |
6,259.64 |
6,260.92 |
6,259.02 |
6,260.92 |
41.5K |
| 12:24 |
6,259.85 |
6,259.85 |
6,257.44 |
6,257.44 |
47.8K |
| 12:25 |
6,259.21 |
6,259.34 |
6,258.09 |
6,258.09 |
49.1K |
| 12:26 |
6,257.61 |
6,258.89 |
6,254.56 |
6,254.56 |
62.9K |
| 12:27 |
6,253.83 |
6,253.83 |
6,249.88 |
6,249.88 |
186.0K |
| 12:28 |
6,248.23 |
6,250.08 |
6,246.87 |
6,250.08 |
78.7K |
| 12:29 |
6,250.44 |
6,251.67 |
6,249.61 |
6,251.67 |
31.4K |
| 12:30 |
6,250.17 |
6,251.60 |
6,249.87 |
6,251.60 |
45.5K |
| 12:31 |
6,250.50 |
6,257.15 |
6,250.50 |
6,257.15 |
225.3K |
| 12:32 |
6,258.88 |
6,262.27 |
6,258.88 |
6,262.27 |
217.6K |
| 12:33 |
6,263.20 |
6,264.24 |
6,262.85 |
6,264.24 |
34.0K |
| 12:34 |
6,264.53 |
6,266.71 |
6,264.53 |
6,266.71 |
47.8K |
| 12:35 |
6,268.06 |
6,270.06 |
6,268.06 |
6,270.06 |
99.5K |
| 12:36 |
6,269.76 |
6,270.55 |
6,269.76 |
6,270.55 |
49.4K |
| 12:37 |
6,271.75 |
6,271.75 |
6,270.00 |
6,270.00 |
57.3K |
| 12:38 |
6,269.11 |
6,269.12 |
6,267.30 |
6,267.30 |
65.9K |
| 12:39 |
6,266.93 |
6,266.93 |
6,264.16 |
6,264.16 |
89.1K |
| 12:40 |
6,263.99 |
6,270.13 |
6,263.99 |
6,270.13 |
96.8K |
| 12:41 |
6,270.38 |
6,270.85 |
6,269.84 |
6,269.84 |
33.4K |
| 12:42 |
6,270.63 |
6,271.05 |
6,270.61 |
6,271.05 |
44.1K |
| 12:43 |
6,267.80 |
6,273.71 |
6,267.80 |
6,273.71 |
159.5K |
| 12:44 |
6,272.99 |
6,272.99 |
6,271.63 |
6,272.43 |
33.4K |
| 12:45 |
6,272.99 |
6,274.54 |
6,272.99 |
6,274.54 |
19.1K |
| 12:46 |
6,274.50 |
6,275.00 |
6,272.98 |
6,272.98 |
30.5K |
| 12:47 |
6,273.98 |
6,276.43 |
6,273.98 |
6,276.43 |
52.8K |
| 12:48 |
6,276.39 |
6,278.14 |
6,276.17 |
6,278.14 |
63.9K |
| 12:49 |
6,278.05 |
6,278.07 |
6,276.15 |
6,276.15 |
52.5K |
| 12:50 |
6,274.73 |
6,274.73 |
6,269.92 |
6,269.92 |
78.7K |
| 12:51 |
6,269.44 |
6,269.44 |
6,263.94 |
6,263.94 |
121.0K |
| 12:52 |
6,263.22 |
6,263.75 |
6,262.05 |
6,262.05 |
43.0K |
| 12:53 |
6,261.97 |
6,267.76 |
6,261.44 |
6,267.76 |
88.7K |
| 12:54 |
6,269.75 |
6,272.40 |
6,269.75 |
6,272.40 |
49.4K |
| 12:55 |
6,273.07 |
6,273.92 |
6,273.07 |
6,273.91 |
34.0K |
| 12:56 |
6,273.48 |
6,273.48 |
6,267.59 |
6,267.59 |
72.4K |
| 12:57 |
6,266.42 |
6,266.42 |
6,265.63 |
6,265.95 |
55.4K |
| 12:58 |
6,265.79 |
6,267.59 |
6,265.77 |
6,267.59 |
37.0K |
| 12:59 |
6,266.53 |
6,269.95 |
6,266.04 |
6,269.95 |
41.8K |
| 13:00 |
6,271.42 |
6,299.24 |
6,271.42 |
6,298.54 |
885.4K |
| 13:01 |
6,299.11 |
6,299.11 |
6,287.82 |
6,287.82 |
352.5K |
| 13:02 |
6,284.36 |
6,288.13 |
6,281.91 |
6,281.91 |
205.3K |
| 13:03 |
6,277.32 |
6,280.24 |
6,275.12 |
6,275.12 |
63.6K |
| 13:04 |
6,273.75 |
6,275.93 |
6,273.75 |
6,275.17 |
60.2K |
| 13:05 |
6,274.34 |
6,278.77 |
6,274.34 |
6,278.77 |
59.9K |
| 13:06 |
6,277.71 |
6,277.71 |
6,270.71 |
6,270.85 |
191.0K |
| 13:07 |
6,272.96 |
6,276.11 |
6,272.96 |
6,274.10 |
66.1K |
| 13:08 |
6,274.00 |
6,274.00 |
6,271.01 |
6,271.05 |
77.0K |
| 13:09 |
6,273.91 |
6,273.91 |
6,270.76 |
6,271.84 |
45.7K |
| 13:10 |
6,271.02 |
6,275.20 |
6,271.02 |
6,275.20 |
31.9K |
| 13:11 |
6,272.94 |
6,276.08 |
6,272.94 |
6,276.08 |
52.0K |
| 13:12 |
6,276.38 |
6,277.28 |
6,275.10 |
6,276.63 |
31.6K |
| 13:13 |
6,276.11 |
6,278.14 |
6,276.11 |
6,277.28 |
33.8K |
| 13:14 |
6,277.39 |
6,278.40 |
6,275.64 |
6,275.64 |
42.5K |
| 13:15 |
6,274.45 |
6,275.62 |
6,272.27 |
6,272.27 |
55.6K |
| 13:16 |
6,271.19 |
6,272.69 |
6,271.19 |
6,272.09 |
51.3K |
| 13:17 |
6,272.07 |
6,272.07 |
6,270.59 |
6,271.65 |
38.7K |
| 13:18 |
6,272.82 |
6,277.56 |
6,272.82 |
6,277.56 |
58.6K |
| 13:19 |
6,277.65 |
6,279.05 |
6,277.65 |
6,278.54 |
53.0K |
| 13:20 |
6,278.44 |
6,280.07 |
6,278.44 |
6,279.73 |
100.4K |
| 13:21 |
6,280.63 |
6,281.17 |
6,279.82 |
6,281.17 |
49.0K |
| 13:22 |
6,282.82 |
6,283.81 |
6,282.82 |
6,283.15 |
80.0K |
| 13:23 |
6,282.31 |
6,283.33 |
6,281.50 |
6,283.33 |
54.3K |
| 13:24 |
6,282.68 |
6,283.45 |
6,281.78 |
6,281.95 |
56.5K |
| 13:25 |
6,281.98 |
6,281.98 |
6,277.28 |
6,277.28 |
65.9K |
| 13:26 |
6,279.74 |
6,283.77 |
6,279.53 |
6,283.77 |
77.0K |
| 13:27 |
6,283.75 |
6,283.75 |
6,277.69 |
6,277.69 |
72.9K |
| 13:28 |
6,277.96 |
6,280.12 |
6,275.43 |
6,275.43 |
55.2K |
| 13:29 |
6,276.40 |
6,276.40 |
6,273.71 |
6,273.71 |
78.7K |
| 13:30 |
6,274.46 |
6,277.12 |
6,274.46 |
6,277.12 |
43.3K |
| 13:31 |
6,277.22 |
6,277.22 |
6,274.40 |
6,274.40 |
47.9K |
| 13:32 |
6,272.41 |
6,275.36 |
6,270.42 |
6,275.36 |
119.4K |
| 13:33 |
6,277.26 |
6,281.31 |
6,277.26 |
6,281.31 |
81.3K |
| 13:34 |
6,282.47 |
6,282.47 |
6,280.43 |
6,280.43 |
32.1K |
| 13:35 |
6,278.92 |
6,280.39 |
6,278.38 |
6,280.39 |
70.0K |
| 13:36 |
6,281.79 |
6,283.54 |
6,281.79 |
6,283.54 |
75.3K |
| 13:37 |
6,285.16 |
6,285.16 |
6,279.13 |
6,280.30 |
67.3K |
| 13:38 |
6,281.69 |
6,283.15 |
6,281.69 |
6,283.15 |
61.7K |
| 13:39 |
6,281.19 |
6,281.19 |
6,280.12 |
6,280.12 |
58.7K |
| 13:40 |
6,279.29 |
6,280.12 |
6,277.59 |
6,277.59 |
55.2K |
| 13:41 |
6,277.95 |
6,277.95 |
6,275.67 |
6,276.51 |
168.3K |
| 13:42 |
6,277.70 |
6,281.53 |
6,277.70 |
6,281.20 |
68.4K |
| 13:43 |
6,282.93 |
6,285.35 |
6,282.93 |
6,284.97 |
46.2K |
| 13:44 |
6,283.00 |
6,283.00 |
6,276.52 |
6,276.52 |
163.9K |
| 13:45 |
6,275.25 |
6,277.31 |
6,275.25 |
6,276.05 |
30.4K |
| 13:46 |
6,278.19 |
6,282.72 |
6,278.19 |
6,280.42 |
94.8K |
| 13:47 |
6,280.73 |
6,280.73 |
6,278.32 |
6,278.92 |
47.4K |
| 13:48 |
6,278.14 |
6,282.98 |
6,278.14 |
6,282.98 |
59.0K |
| 13:49 |
6,282.63 |
6,289.10 |
6,282.63 |
6,289.10 |
160.7K |
| 13:50 |
6,290.13 |
6,290.23 |
6,288.83 |
6,290.23 |
74.7K |
| 13:51 |
6,289.71 |
6,295.91 |
6,289.60 |
6,295.91 |
87.7K |
| 13:52 |
6,296.02 |
6,298.58 |
6,296.02 |
6,298.58 |
70.7K |
| 13:53 |
6,297.99 |
6,301.92 |
6,297.99 |
6,299.61 |
55.0K |
| 13:54 |
6,299.21 |
6,299.21 |
6,296.17 |
6,296.17 |
102.2K |
| 13:55 |
6,293.51 |
6,294.26 |
6,292.56 |
6,294.26 |
74.6K |
| 13:56 |
6,293.33 |
6,293.33 |
6,291.45 |
6,291.45 |
68.6K |
| 13:57 |
6,291.09 |
6,294.13 |
6,291.09 |
6,294.13 |
66.0K |
| 13:58 |
6,294.85 |
6,294.85 |
6,293.15 |
6,293.15 |
47.8K |
| 13:59 |
6,293.03 |
6,293.03 |
6,292.50 |
6,292.95 |
38.3K |
| 14:00 |
6,292.58 |
6,292.58 |
6,291.03 |
6,291.96 |
68.2K |
| 14:01 |
6,292.21 |
6,294.00 |
6,291.37 |
6,294.00 |
64.4K |
| 14:02 |
6,293.43 |
6,293.43 |
6,292.91 |
6,293.16 |
49.2K |
| 14:03 |
6,293.15 |
6,293.31 |
6,291.87 |
6,292.49 |
54.3K |
| 14:04 |
6,292.52 |
6,293.27 |
6,292.52 |
6,293.27 |
55.2K |
| 14:05 |
6,293.92 |
6,294.53 |
6,291.52 |
6,291.52 |
73.8K |
| 14:06 |
6,290.21 |
6,292.68 |
6,290.21 |
6,292.68 |
49.3K |
| 14:07 |
6,292.77 |
6,295.62 |
6,292.77 |
6,293.99 |
84.1K |
| 14:08 |
6,293.43 |
6,293.43 |
6,292.53 |
6,292.53 |
30.8K |
| 14:09 |
6,294.10 |
6,295.64 |
6,294.10 |
6,295.50 |
123.2K |
| 14:10 |
6,295.11 |
6,296.14 |
6,295.11 |
6,296.14 |
96.4K |
| 14:11 |
6,296.64 |
6,296.64 |
6,294.49 |
6,296.35 |
55.4K |
| 14:12 |
6,295.12 |
6,295.12 |
6,290.74 |
6,290.74 |
79.5K |
| 14:13 |
6,289.69 |
6,292.19 |
6,289.69 |
6,291.01 |
134.7K |
| 14:14 |
6,290.55 |
6,291.08 |
6,290.55 |
6,290.95 |
26.6K |
| 14:15 |
6,292.26 |
6,292.73 |
6,291.52 |
6,292.73 |
54.5K |
| 14:16 |
6,294.05 |
6,295.11 |
6,293.52 |
6,294.60 |
65.6K |
| 14:17 |
6,294.74 |
6,295.69 |
6,294.28 |
6,294.28 |
45.5K |
| 14:18 |
6,293.84 |
6,295.13 |
6,293.84 |
6,295.07 |
46.2K |
| 14:19 |
6,295.41 |
6,296.79 |
6,295.41 |
6,296.27 |
62.8K |
| 14:20 |
6,295.44 |
6,297.37 |
6,295.44 |
6,297.37 |
41.0K |
| 14:21 |
6,297.73 |
6,301.64 |
6,297.73 |
6,301.64 |
116.0K |
| 14:22 |
6,301.95 |
6,302.12 |
6,301.53 |
6,302.12 |
91.5K |
| 14:23 |
6,303.08 |
6,303.08 |
6,300.95 |
6,300.95 |
53.5K |
| 14:24 |
6,301.18 |
6,303.12 |
6,301.18 |
6,301.85 |
47.8K |
| 14:25 |
6,302.09 |
6,302.10 |
6,301.74 |
6,302.10 |
51.2K |
| 14:26 |
6,301.97 |
6,302.38 |
6,301.08 |
6,302.38 |
100.1K |
| 14:27 |
6,302.75 |
6,306.49 |
6,302.75 |
6,306.06 |
164.8K |
| 14:28 |
6,307.71 |
6,307.71 |
6,307.05 |
6,307.28 |
60.2K |
| 14:29 |
6,307.26 |
6,307.26 |
6,306.56 |
6,306.56 |
145.5K |
| 14:30 |
6,307.86 |
6,308.39 |
6,306.89 |
6,306.89 |
95.7K |
| 14:31 |
6,309.37 |
6,310.14 |
6,309.37 |
6,310.14 |
76.5K |
| 14:32 |
6,308.69 |
6,311.27 |
6,308.69 |
6,311.27 |
64.2K |
| 14:33 |
6,311.98 |
6,311.98 |
6,309.49 |
6,309.49 |
108.6K |
| 14:34 |
6,309.64 |
6,311.31 |
6,308.58 |
6,311.31 |
177.7K |
| 14:35 |
6,310.46 |
6,311.01 |
6,309.18 |
6,309.72 |
59.2K |
| 14:36 |
6,309.51 |
6,310.52 |
6,308.99 |
6,310.52 |
78.0K |
| 14:37 |
6,309.23 |
6,309.23 |
6,306.71 |
6,306.71 |
91.8K |
| 14:38 |
6,306.31 |
6,306.31 |
6,305.24 |
6,305.24 |
90.4K |
| 14:39 |
6,304.63 |
6,306.42 |
6,304.63 |
6,305.56 |
200.8K |
| 14:40 |
6,305.31 |
6,307.78 |
6,305.24 |
6,307.78 |
82.4K |
| 14:41 |
6,307.71 |
6,307.71 |
6,306.08 |
6,306.08 |
52.9K |
| 14:42 |
6,305.72 |
6,306.18 |
6,305.31 |
6,306.18 |
34.6K |
| 14:43 |
6,306.34 |
6,309.45 |
6,306.34 |
6,309.45 |
71.3K |
| 14:44 |
6,308.73 |
6,309.26 |
6,308.02 |
6,309.26 |
60.2K |
| 14:45 |
6,309.12 |
6,309.12 |
6,308.47 |
6,308.55 |
65.1K |
| 14:46 |
6,308.75 |
6,308.75 |
6,306.67 |
6,308.67 |
92.4K |
| 14:47 |
6,307.43 |
6,308.48 |
6,307.07 |
6,308.48 |
69.3K |
| 14:48 |
6,307.42 |
6,307.42 |
6,304.83 |
6,304.83 |
83.0K |
| 14:49 |
6,305.63 |
6,306.91 |
6,305.63 |
6,305.96 |
50.5K |
| 14:50 |
6,306.51 |
6,307.00 |
6,306.51 |
6,306.64 |
51.2K |
| 14:51 |
6,306.98 |
6,309.11 |
6,306.98 |
6,308.01 |
65.9K |
| 14:52 |
6,307.45 |
6,307.45 |
6,305.57 |
6,306.42 |
81.8K |
| 14:53 |
6,307.93 |
6,309.20 |
6,307.93 |
6,308.72 |
99.3K |
| 14:54 |
6,310.09 |
6,310.09 |
6,309.59 |
6,310.00 |
54.1K |
| 14:55 |
6,310.85 |
6,311.17 |
6,310.36 |
6,310.36 |
73.6K |
| 14:56 |
6,310.77 |
6,311.35 |
6,309.83 |
6,310.58 |
86.3K |
| 14:57 |
6,312.05 |
6,312.05 |
6,309.58 |
6,309.58 |
95.2K |
| 14:58 |
6,309.77 |
6,310.45 |
6,308.96 |
6,310.45 |
73.8K |
| 14:59 |
6,310.57 |
6,310.57 |
6,309.83 |
6,309.83 |
28.9K |
| 15:00 |
6,307.24 |
6,307.24 |
6,306.26 |
6,307.00 |
69.7K |
| 15:01 |
6,308.77 |
6,309.40 |
6,308.69 |
6,308.69 |
120.8K |
| 15:02 |
6,307.44 |
6,308.20 |
6,306.92 |
6,308.20 |
100.3K |
| 15:03 |
6,307.58 |
6,307.94 |
6,307.14 |
6,307.14 |
113.6K |
| 15:04 |
6,307.53 |
6,308.91 |
6,307.53 |
6,307.75 |
76.9K |
| 15:05 |
6,308.34 |
6,308.93 |
6,307.93 |
6,307.93 |
160.3K |
| 15:06 |
6,307.62 |
6,307.77 |
6,307.33 |
6,307.77 |
52.2K |
| 15:07 |
6,307.16 |
6,309.83 |
6,307.16 |
6,309.83 |
125.7K |
| 15:08 |
6,310.35 |
6,311.09 |
6,310.35 |
6,311.09 |
48.5K |
| 15:09 |
6,311.00 |
6,311.02 |
6,309.24 |
6,309.84 |
74.7K |
| 15:10 |
6,310.33 |
6,310.94 |
6,309.22 |
6,309.22 |
42.9K |
| 15:11 |
6,308.90 |
6,308.90 |
6,307.87 |
6,308.13 |
101.0K |
| 15:12 |
6,307.79 |
6,308.85 |
6,307.61 |
6,307.61 |
87.5K |
| 15:13 |
6,307.33 |
6,310.92 |
6,307.33 |
6,310.92 |
110.8K |
| 15:14 |
6,310.20 |
6,310.20 |
6,309.57 |
6,309.57 |
115.1K |
| 15:15 |
6,310.07 |
6,310.07 |
6,306.48 |
6,306.48 |
115.3K |
| 15:16 |
6,306.65 |
6,306.65 |
6,304.76 |
6,305.13 |
69.0K |
| 15:17 |
6,305.73 |
6,307.00 |
6,305.73 |
6,307.00 |
98.7K |
| 15:18 |
6,306.84 |
6,306.84 |
6,299.77 |
6,299.77 |
92.6K |
| 15:19 |
6,299.75 |
6,303.06 |
6,299.75 |
6,303.06 |
118.9K |
| 15:20 |
6,302.13 |
6,302.58 |
6,300.94 |
6,302.58 |
75.4K |
| 15:21 |
6,302.42 |
6,306.31 |
6,302.42 |
6,305.53 |
182.5K |
| 15:22 |
6,307.63 |
6,307.63 |
6,301.63 |
6,303.01 |
144.9K |
| 15:23 |
6,300.49 |
6,301.96 |
6,300.49 |
6,301.96 |
71.0K |
| 15:24 |
6,302.80 |
6,305.00 |
6,302.80 |
6,304.24 |
84.7K |
| 15:25 |
6,304.37 |
6,304.37 |
6,300.44 |
6,303.33 |
112.4K |
| 15:26 |
6,304.50 |
6,304.50 |
6,301.08 |
6,301.08 |
80.7K |
| 15:27 |
6,299.61 |
6,300.48 |
6,299.29 |
6,300.38 |
124.1K |
| 15:28 |
6,300.97 |
6,303.74 |
6,300.97 |
6,303.56 |
55.3K |
| 15:29 |
6,302.71 |
6,302.71 |
6,299.01 |
6,299.01 |
95.8K |
| 15:30 |
6,299.43 |
6,299.84 |
6,297.50 |
6,297.50 |
120.3K |
| 15:31 |
6,298.49 |
6,299.26 |
6,297.98 |
6,297.98 |
102.9K |
| 15:32 |
6,295.40 |
6,295.50 |
6,292.67 |
6,294.82 |
160.1K |
| 15:33 |
6,294.68 |
6,297.74 |
6,293.44 |
6,297.74 |
121.1K |
| 15:34 |
6,297.84 |
6,298.95 |
6,297.17 |
6,298.95 |
99.7K |
| 15:35 |
6,298.72 |
6,298.72 |
6,296.54 |
6,296.54 |
95.0K |
| 15:36 |
6,297.77 |
6,302.12 |
6,297.77 |
6,302.12 |
126.7K |
| 15:37 |
6,300.67 |
6,300.67 |
6,297.45 |
6,297.45 |
171.2K |
| 15:38 |
6,297.29 |
6,298.62 |
6,297.29 |
6,298.44 |
108.9K |
| 15:39 |
6,297.72 |
6,298.25 |
6,297.72 |
6,298.25 |
93.9K |
| 15:40 |
6,297.54 |
6,297.71 |
6,294.43 |
6,297.71 |
217.0K |
| 15:41 |
6,298.94 |
6,300.46 |
6,298.94 |
6,300.13 |
162.0K |
| 15:42 |
6,300.36 |
6,301.83 |
6,300.34 |
6,301.83 |
145.0K |
| 15:43 |
6,301.97 |
6,302.72 |
6,301.47 |
6,302.72 |
147.9K |
| 15:44 |
6,303.85 |
6,303.85 |
6,301.43 |
6,301.43 |
228.4K |
| 15:45 |
6,302.66 |
6,304.94 |
6,302.66 |
6,304.94 |
239.9K |
| 15:46 |
6,304.89 |
6,304.89 |
6,303.44 |
6,303.44 |
113.6K |
| 15:47 |
6,304.93 |
6,304.93 |
6,301.94 |
6,301.94 |
202.2K |
| 15:48 |
6,301.88 |
6,301.88 |
6,300.33 |
6,301.45 |
172.2K |
| 15:49 |
6,301.98 |
6,301.98 |
6,297.37 |
6,297.37 |
276.9K |
| 15:50 |
6,299.41 |
6,299.41 |
6,289.55 |
6,289.55 |
675.7K |
| 15:51 |
6,290.96 |
6,290.96 |
6,284.65 |
6,287.58 |
798.5K |
| 15:52 |
6,290.53 |
6,293.57 |
6,290.53 |
6,290.74 |
419.1K |
| 15:53 |
6,288.07 |
6,289.75 |
6,287.31 |
6,287.31 |
294.7K |
| 15:54 |
6,288.22 |
6,291.74 |
6,288.22 |
6,291.74 |
449.7K |
| 15:55 |
6,292.90 |
6,292.90 |
6,287.15 |
6,287.15 |
468.9K |
| 15:56 |
6,285.46 |
6,286.71 |
6,283.84 |
6,283.84 |
643.9K |
| 15:57 |
6,284.95 |
6,284.95 |
6,283.04 |
6,283.05 |
453.1K |
| 15:58 |
6,283.77 |
6,284.77 |
6,283.29 |
6,284.77 |
622.4K |
| 15:59 |
6,285.14 |
6,288.67 |
6,285.14 |
6,288.67 |
942.8K |
| 16:00 |
6,286.93 |
6,287.76 |
6,286.93 |
6,287.76 |
37,451.5K |
| 16:01 |
6,287.76 |
6,287.76 |
6,287.76 |
6,287.76 |
197.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|