| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,335.27 |
6,351.78 |
6,335.27 |
6,351.78 |
827.2K |
| 09:31 |
6,354.05 |
6,355.70 |
6,346.32 |
6,346.32 |
292.9K |
| 09:32 |
6,351.60 |
6,361.63 |
6,351.60 |
6,357.08 |
333.4K |
| 09:33 |
6,360.45 |
6,370.27 |
6,360.45 |
6,370.27 |
290.3K |
| 09:34 |
6,375.21 |
6,380.45 |
6,370.33 |
6,380.45 |
348.4K |
| 09:35 |
6,381.33 |
6,393.96 |
6,381.33 |
6,393.96 |
718.3K |
| 09:36 |
6,391.21 |
6,400.35 |
6,391.21 |
6,398.53 |
434.1K |
| 09:37 |
6,399.39 |
6,403.36 |
6,399.39 |
6,399.40 |
185.2K |
| 09:38 |
6,398.19 |
6,398.19 |
6,391.06 |
6,391.06 |
186.9K |
| 09:39 |
6,390.68 |
6,390.68 |
6,388.34 |
6,388.86 |
204.5K |
| 09:40 |
6,387.27 |
6,389.37 |
6,387.27 |
6,389.37 |
104.3K |
| 09:41 |
6,393.71 |
6,393.84 |
6,393.13 |
6,393.84 |
154.3K |
| 09:42 |
6,397.29 |
6,397.29 |
6,393.94 |
6,394.37 |
130.5K |
| 09:43 |
6,395.06 |
6,401.17 |
6,395.06 |
6,401.17 |
124.5K |
| 09:44 |
6,401.27 |
6,402.96 |
6,401.27 |
6,402.96 |
89.1K |
| 09:45 |
6,404.42 |
6,404.42 |
6,400.37 |
6,400.37 |
134.5K |
| 09:46 |
6,397.08 |
6,400.37 |
6,396.17 |
6,400.37 |
128.1K |
| 09:47 |
6,399.76 |
6,399.76 |
6,393.80 |
6,396.33 |
105.7K |
| 09:48 |
6,397.52 |
6,401.82 |
6,396.99 |
6,398.68 |
177.9K |
| 09:49 |
6,399.66 |
6,403.84 |
6,399.66 |
6,403.84 |
287.6K |
| 09:50 |
6,405.59 |
6,405.59 |
6,404.37 |
6,404.71 |
279.9K |
| 09:51 |
6,404.83 |
6,407.53 |
6,404.67 |
6,407.53 |
154.2K |
| 09:52 |
6,401.54 |
6,407.53 |
6,401.54 |
6,407.53 |
230.1K |
| 09:53 |
6,405.92 |
6,405.92 |
6,395.72 |
6,395.72 |
211.0K |
| 09:54 |
6,395.22 |
6,395.88 |
6,390.12 |
6,390.12 |
184.3K |
| 09:55 |
6,391.40 |
6,391.40 |
6,387.83 |
6,387.83 |
80.0K |
| 09:56 |
6,388.20 |
6,388.20 |
6,381.97 |
6,381.97 |
203.9K |
| 09:57 |
6,383.48 |
6,385.14 |
6,383.48 |
6,384.62 |
153.5K |
| 09:58 |
6,384.84 |
6,389.60 |
6,384.63 |
6,384.63 |
128.6K |
| 09:59 |
6,384.42 |
6,384.75 |
6,383.68 |
6,384.38 |
92.5K |
| 10:00 |
6,384.73 |
6,387.74 |
6,381.79 |
6,387.74 |
235.5K |
| 10:01 |
6,393.47 |
6,393.47 |
6,390.55 |
6,390.83 |
265.9K |
| 10:02 |
6,391.53 |
6,396.02 |
6,390.84 |
6,396.02 |
372.5K |
| 10:03 |
6,396.29 |
6,402.01 |
6,396.29 |
6,401.96 |
297.6K |
| 10:04 |
6,403.73 |
6,412.35 |
6,403.73 |
6,412.35 |
273.0K |
| 10:05 |
6,409.84 |
6,412.68 |
6,409.62 |
6,412.68 |
252.5K |
| 10:06 |
6,412.31 |
6,414.77 |
6,412.31 |
6,413.06 |
308.0K |
| 10:07 |
6,415.61 |
6,423.36 |
6,415.61 |
6,423.36 |
404.6K |
| 10:08 |
6,423.41 |
6,423.41 |
6,416.98 |
6,416.98 |
170.1K |
| 10:09 |
6,415.61 |
6,417.42 |
6,415.40 |
6,417.42 |
140.2K |
| 10:10 |
6,416.09 |
6,416.09 |
6,412.22 |
6,412.22 |
116.7K |
| 10:11 |
6,411.31 |
6,413.73 |
6,411.31 |
6,413.17 |
111.4K |
| 10:12 |
6,416.00 |
6,418.09 |
6,416.00 |
6,416.30 |
127.3K |
| 10:13 |
6,418.81 |
6,418.92 |
6,416.99 |
6,418.42 |
105.2K |
| 10:14 |
6,418.23 |
6,418.23 |
6,416.44 |
6,416.44 |
85.3K |
| 10:15 |
6,415.93 |
6,417.52 |
6,415.93 |
6,416.96 |
135.1K |
| 10:16 |
6,418.04 |
6,418.08 |
6,416.41 |
6,417.86 |
118.6K |
| 10:17 |
6,416.48 |
6,417.93 |
6,416.14 |
6,416.82 |
95.1K |
| 10:18 |
6,415.16 |
6,418.87 |
6,415.16 |
6,418.87 |
73.0K |
| 10:19 |
6,417.25 |
6,420.27 |
6,416.63 |
6,416.63 |
155.3K |
| 10:20 |
6,416.43 |
6,417.77 |
6,416.43 |
6,417.49 |
122.0K |
| 10:21 |
6,414.98 |
6,416.97 |
6,413.92 |
6,413.92 |
189.1K |
| 10:22 |
6,414.00 |
6,414.25 |
6,412.47 |
6,412.47 |
131.4K |
| 10:23 |
6,410.07 |
6,412.54 |
6,410.07 |
6,411.99 |
138.2K |
| 10:24 |
6,409.82 |
6,414.17 |
6,409.82 |
6,414.17 |
136.2K |
| 10:25 |
6,412.84 |
6,415.05 |
6,412.84 |
6,414.41 |
90.4K |
| 10:26 |
6,415.55 |
6,417.16 |
6,415.48 |
6,415.48 |
151.9K |
| 10:27 |
6,414.87 |
6,416.22 |
6,414.77 |
6,416.22 |
95.4K |
| 10:28 |
6,417.07 |
6,423.08 |
6,417.07 |
6,422.59 |
140.4K |
| 10:29 |
6,422.88 |
6,422.88 |
6,420.54 |
6,421.63 |
93.7K |
| 10:30 |
6,422.34 |
6,422.34 |
6,418.03 |
6,418.36 |
94.7K |
| 10:31 |
6,417.42 |
6,417.42 |
6,414.67 |
6,414.67 |
119.5K |
| 10:32 |
6,414.27 |
6,424.45 |
6,414.27 |
6,424.45 |
342.7K |
| 10:33 |
6,423.60 |
6,423.60 |
6,421.17 |
6,421.17 |
118.6K |
| 10:34 |
6,423.32 |
6,423.32 |
6,422.89 |
6,423.04 |
173.3K |
| 10:35 |
6,421.81 |
6,424.84 |
6,421.81 |
6,424.84 |
75.4K |
| 10:36 |
6,427.46 |
6,428.17 |
6,424.14 |
6,424.14 |
179.4K |
| 10:37 |
6,421.80 |
6,421.80 |
6,420.02 |
6,421.53 |
80.8K |
| 10:38 |
6,423.34 |
6,424.68 |
6,423.30 |
6,424.18 |
113.6K |
| 10:39 |
6,422.22 |
6,425.45 |
6,421.45 |
6,425.45 |
75.9K |
| 10:40 |
6,426.40 |
6,426.40 |
6,425.16 |
6,425.16 |
143.0K |
| 10:41 |
6,425.76 |
6,425.76 |
6,424.83 |
6,424.83 |
118.0K |
| 10:42 |
6,424.47 |
6,426.38 |
6,424.47 |
6,426.38 |
54.5K |
| 10:43 |
6,427.50 |
6,427.63 |
6,426.87 |
6,427.08 |
182.3K |
| 10:44 |
6,429.45 |
6,430.27 |
6,428.51 |
6,429.95 |
407.8K |
| 10:45 |
6,432.36 |
6,433.83 |
6,432.32 |
6,433.62 |
277.4K |
| 10:46 |
6,436.62 |
6,437.78 |
6,436.11 |
6,437.24 |
229.0K |
| 10:47 |
6,435.02 |
6,436.71 |
6,433.15 |
6,433.15 |
203.4K |
| 10:48 |
6,431.87 |
6,432.47 |
6,431.87 |
6,432.34 |
71.7K |
| 10:49 |
6,430.96 |
6,433.57 |
6,430.96 |
6,433.57 |
211.7K |
| 10:50 |
6,433.25 |
6,433.25 |
6,430.89 |
6,430.89 |
94.8K |
| 10:51 |
6,430.51 |
6,432.71 |
6,430.51 |
6,432.71 |
92.9K |
| 10:52 |
6,429.67 |
6,432.83 |
6,429.67 |
6,432.83 |
117.7K |
| 10:53 |
6,435.04 |
6,436.30 |
6,435.04 |
6,436.07 |
189.1K |
| 10:54 |
6,436.66 |
6,436.66 |
6,431.40 |
6,431.40 |
150.5K |
| 10:55 |
6,431.98 |
6,431.98 |
6,427.92 |
6,427.92 |
114.3K |
| 10:56 |
6,428.62 |
6,429.49 |
6,424.33 |
6,424.33 |
163.6K |
| 10:57 |
6,422.05 |
6,424.23 |
6,421.20 |
6,424.23 |
164.9K |
| 10:58 |
6,424.02 |
6,426.02 |
6,424.02 |
6,426.02 |
104.8K |
| 10:59 |
6,426.72 |
6,428.92 |
6,426.46 |
6,427.01 |
228.5K |
| 11:00 |
6,426.74 |
6,427.38 |
6,426.74 |
6,427.38 |
181.3K |
| 11:01 |
6,428.48 |
6,428.48 |
6,426.36 |
6,426.64 |
202.7K |
| 11:02 |
6,424.91 |
6,426.83 |
6,424.91 |
6,426.83 |
108.3K |
| 11:03 |
6,425.24 |
6,426.31 |
6,424.39 |
6,426.31 |
99.5K |
| 11:04 |
6,425.82 |
6,425.82 |
6,424.65 |
6,424.76 |
79.0K |
| 11:05 |
6,423.30 |
6,423.30 |
6,420.55 |
6,420.55 |
61.9K |
| 11:06 |
6,418.51 |
6,419.60 |
6,418.36 |
6,418.86 |
94.8K |
| 11:07 |
6,420.43 |
6,422.13 |
6,420.43 |
6,422.13 |
38.1K |
| 11:08 |
6,424.00 |
6,424.27 |
6,423.93 |
6,424.27 |
120.6K |
| 11:09 |
6,424.42 |
6,425.51 |
6,424.41 |
6,425.49 |
86.2K |
| 11:10 |
6,425.44 |
6,426.25 |
6,425.44 |
6,426.09 |
75.8K |
| 11:11 |
6,424.84 |
6,425.61 |
6,423.65 |
6,425.61 |
103.9K |
| 11:12 |
6,426.84 |
6,427.74 |
6,426.75 |
6,426.75 |
136.3K |
| 11:13 |
6,426.83 |
6,427.37 |
6,426.80 |
6,426.80 |
105.6K |
| 11:14 |
6,428.85 |
6,428.85 |
6,424.80 |
6,424.80 |
108.1K |
| 11:15 |
6,424.90 |
6,426.77 |
6,424.90 |
6,426.77 |
56.0K |
| 11:16 |
6,425.80 |
6,425.80 |
6,423.53 |
6,425.48 |
99.9K |
| 11:17 |
6,427.00 |
6,430.87 |
6,427.00 |
6,430.87 |
341.3K |
| 11:18 |
6,431.18 |
6,431.82 |
6,431.18 |
6,431.60 |
55.2K |
| 11:19 |
6,433.10 |
6,433.10 |
6,432.81 |
6,432.81 |
59.1K |
| 11:20 |
6,431.69 |
6,431.69 |
6,430.53 |
6,430.79 |
137.1K |
| 11:21 |
6,431.92 |
6,433.41 |
6,431.78 |
6,433.41 |
105.1K |
| 11:22 |
6,434.66 |
6,438.05 |
6,434.66 |
6,437.47 |
186.2K |
| 11:23 |
6,436.99 |
6,438.69 |
6,436.99 |
6,438.46 |
359.6K |
| 11:24 |
6,438.24 |
6,439.32 |
6,437.87 |
6,439.21 |
163.2K |
| 11:25 |
6,438.70 |
6,439.89 |
6,438.70 |
6,439.89 |
90.4K |
| 11:26 |
6,438.76 |
6,440.09 |
6,438.76 |
6,440.00 |
78.3K |
| 11:27 |
6,440.24 |
6,446.33 |
6,440.24 |
6,445.81 |
359.3K |
| 11:28 |
6,446.41 |
6,446.67 |
6,446.41 |
6,446.52 |
83.1K |
| 11:29 |
6,445.24 |
6,445.60 |
6,444.29 |
6,444.29 |
142.4K |
| 11:30 |
6,443.97 |
6,445.64 |
6,443.92 |
6,443.92 |
111.0K |
| 11:31 |
6,441.88 |
6,441.88 |
6,436.62 |
6,436.62 |
118.4K |
| 11:32 |
6,437.43 |
6,439.70 |
6,437.43 |
6,439.70 |
55.2K |
| 11:33 |
6,441.11 |
6,442.77 |
6,440.93 |
6,442.77 |
75.3K |
| 11:34 |
6,442.98 |
6,442.98 |
6,442.13 |
6,442.61 |
80.2K |
| 11:35 |
6,442.67 |
6,442.67 |
6,440.91 |
6,441.68 |
68.3K |
| 11:36 |
6,441.51 |
6,442.84 |
6,441.51 |
6,442.76 |
74.5K |
| 11:37 |
6,441.58 |
6,442.20 |
6,439.12 |
6,439.42 |
161.7K |
| 11:38 |
6,440.66 |
6,440.89 |
6,439.87 |
6,440.89 |
67.2K |
| 11:39 |
6,441.61 |
6,441.67 |
6,440.77 |
6,441.58 |
133.6K |
| 11:40 |
6,441.57 |
6,441.57 |
6,437.64 |
6,437.64 |
97.2K |
| 11:41 |
6,435.83 |
6,435.83 |
6,435.33 |
6,435.33 |
151.0K |
| 11:42 |
6,436.23 |
6,436.23 |
6,433.63 |
6,433.63 |
69.2K |
| 11:43 |
6,435.20 |
6,436.13 |
6,435.20 |
6,436.13 |
67.7K |
| 11:44 |
6,436.49 |
6,436.49 |
6,434.04 |
6,434.04 |
56.1K |
| 11:45 |
6,432.64 |
6,434.51 |
6,432.64 |
6,434.51 |
49.5K |
| 11:46 |
6,434.66 |
6,434.66 |
6,430.23 |
6,430.23 |
277.2K |
| 11:47 |
6,432.18 |
6,436.50 |
6,432.18 |
6,436.50 |
103.9K |
| 11:48 |
6,437.56 |
6,437.56 |
6,436.14 |
6,436.14 |
78.5K |
| 11:49 |
6,435.18 |
6,435.18 |
6,434.36 |
6,434.43 |
28.0K |
| 11:50 |
6,434.29 |
6,435.03 |
6,434.18 |
6,435.02 |
64.2K |
| 11:51 |
6,434.15 |
6,435.77 |
6,433.14 |
6,435.77 |
70.9K |
| 11:52 |
6,436.12 |
6,436.12 |
6,431.10 |
6,431.10 |
109.3K |
| 11:53 |
6,432.41 |
6,433.96 |
6,432.41 |
6,433.95 |
37.0K |
| 11:54 |
6,433.74 |
6,433.74 |
6,430.72 |
6,430.72 |
63.3K |
| 11:55 |
6,430.82 |
6,431.30 |
6,430.40 |
6,431.30 |
63.5K |
| 11:56 |
6,431.20 |
6,434.90 |
6,431.20 |
6,434.73 |
92.9K |
| 11:57 |
6,436.63 |
6,437.53 |
6,436.27 |
6,437.53 |
53.4K |
| 11:58 |
6,437.43 |
6,437.43 |
6,435.56 |
6,435.56 |
31.5K |
| 11:59 |
6,433.25 |
6,434.06 |
6,432.41 |
6,432.45 |
63.0K |
| 12:00 |
6,432.80 |
6,434.20 |
6,432.80 |
6,433.10 |
46.3K |
| 12:01 |
6,433.68 |
6,433.75 |
6,428.93 |
6,428.93 |
60.9K |
| 12:02 |
6,430.11 |
6,432.59 |
6,430.11 |
6,432.07 |
31.2K |
| 12:03 |
6,431.03 |
6,431.66 |
6,431.01 |
6,431.63 |
41.7K |
| 12:04 |
6,432.37 |
6,433.10 |
6,432.37 |
6,433.10 |
52.7K |
| 12:05 |
6,433.51 |
6,433.62 |
6,431.46 |
6,431.46 |
70.0K |
| 12:06 |
6,430.68 |
6,430.68 |
6,428.72 |
6,428.79 |
121.1K |
| 12:07 |
6,426.39 |
6,427.27 |
6,425.19 |
6,427.27 |
131.4K |
| 12:08 |
6,427.49 |
6,427.49 |
6,425.71 |
6,426.92 |
43.8K |
| 12:09 |
6,427.94 |
6,430.51 |
6,427.94 |
6,429.71 |
90.4K |
| 12:10 |
6,429.51 |
6,431.52 |
6,429.51 |
6,431.52 |
50.9K |
| 12:11 |
6,433.42 |
6,435.13 |
6,433.42 |
6,435.08 |
127.7K |
| 12:12 |
6,433.67 |
6,434.41 |
6,429.80 |
6,429.80 |
114.7K |
| 12:13 |
6,429.78 |
6,429.78 |
6,429.04 |
6,429.31 |
157.6K |
| 12:14 |
6,427.42 |
6,429.76 |
6,427.42 |
6,429.76 |
80.7K |
| 12:15 |
6,429.73 |
6,431.12 |
6,429.73 |
6,431.12 |
35.1K |
| 12:16 |
6,432.96 |
6,432.96 |
6,431.13 |
6,431.13 |
48.3K |
| 12:17 |
6,430.88 |
6,431.39 |
6,430.67 |
6,430.67 |
34.4K |
| 12:18 |
6,430.91 |
6,432.55 |
6,430.88 |
6,432.55 |
37.5K |
| 12:19 |
6,432.50 |
6,432.50 |
6,428.27 |
6,428.27 |
71.9K |
| 12:20 |
6,428.73 |
6,428.87 |
6,428.07 |
6,428.87 |
66.6K |
| 12:21 |
6,428.01 |
6,429.86 |
6,428.01 |
6,429.86 |
53.3K |
| 12:22 |
6,428.56 |
6,428.90 |
6,428.47 |
6,428.47 |
103.9K |
| 12:23 |
6,429.50 |
6,429.50 |
6,429.01 |
6,429.01 |
41.4K |
| 12:24 |
6,428.89 |
6,430.42 |
6,428.81 |
6,430.42 |
59.8K |
| 12:25 |
6,430.58 |
6,431.04 |
6,430.58 |
6,431.04 |
31.8K |
| 12:26 |
6,431.47 |
6,432.77 |
6,431.47 |
6,431.87 |
57.8K |
| 12:27 |
6,431.57 |
6,431.57 |
6,429.25 |
6,429.25 |
55.8K |
| 12:28 |
6,429.21 |
6,430.92 |
6,429.21 |
6,430.90 |
26.4K |
| 12:29 |
6,430.96 |
6,431.00 |
6,430.92 |
6,430.97 |
22.2K |
| 12:30 |
6,431.01 |
6,431.86 |
6,431.01 |
6,431.86 |
43.1K |
| 12:31 |
6,431.02 |
6,432.69 |
6,431.02 |
6,432.69 |
76.0K |
| 12:32 |
6,432.88 |
6,434.12 |
6,432.88 |
6,434.12 |
57.3K |
| 12:33 |
6,433.91 |
6,434.29 |
6,433.25 |
6,434.03 |
38.9K |
| 12:34 |
6,433.74 |
6,434.60 |
6,433.09 |
6,434.60 |
22.0K |
| 12:35 |
6,435.04 |
6,435.20 |
6,434.25 |
6,434.25 |
117.6K |
| 12:36 |
6,431.63 |
6,431.63 |
6,428.79 |
6,429.28 |
76.2K |
| 12:37 |
6,428.76 |
6,428.76 |
6,427.43 |
6,427.43 |
51.4K |
| 12:38 |
6,426.91 |
6,426.91 |
6,426.01 |
6,426.34 |
136.4K |
| 12:39 |
6,426.26 |
6,426.26 |
6,424.47 |
6,424.47 |
125.5K |
| 12:40 |
6,426.65 |
6,426.65 |
6,425.19 |
6,425.19 |
45.9K |
| 12:41 |
6,424.92 |
6,425.94 |
6,424.37 |
6,425.94 |
77.5K |
| 12:42 |
6,426.58 |
6,427.38 |
6,426.58 |
6,427.38 |
41.3K |
| 12:43 |
6,428.49 |
6,431.46 |
6,428.49 |
6,431.46 |
140.9K |
| 12:44 |
6,431.38 |
6,432.58 |
6,431.02 |
6,432.58 |
39.6K |
| 12:45 |
6,432.47 |
6,432.98 |
6,430.94 |
6,430.94 |
147.3K |
| 12:46 |
6,430.51 |
6,430.51 |
6,428.31 |
6,428.64 |
59.0K |
| 12:47 |
6,426.39 |
6,427.99 |
6,426.39 |
6,427.99 |
67.8K |
| 12:48 |
6,427.52 |
6,428.36 |
6,427.46 |
6,428.34 |
37.6K |
| 12:49 |
6,428.91 |
6,431.72 |
6,428.91 |
6,431.18 |
107.8K |
| 12:50 |
6,431.37 |
6,432.57 |
6,431.37 |
6,432.57 |
52.5K |
| 12:51 |
6,432.57 |
6,433.03 |
6,431.57 |
6,431.57 |
58.0K |
| 12:52 |
6,432.21 |
6,432.50 |
6,432.19 |
6,432.50 |
75.3K |
| 12:53 |
6,432.62 |
6,433.22 |
6,432.62 |
6,433.22 |
30.9K |
| 12:54 |
6,433.21 |
6,434.98 |
6,433.21 |
6,433.67 |
186.8K |
| 12:55 |
6,433.58 |
6,435.06 |
6,433.58 |
6,434.24 |
88.2K |
| 12:56 |
6,434.62 |
6,435.80 |
6,434.30 |
6,434.30 |
85.7K |
| 12:57 |
6,433.03 |
6,433.88 |
6,432.55 |
6,433.88 |
110.1K |
| 12:58 |
6,434.95 |
6,435.05 |
6,434.79 |
6,434.79 |
73.8K |
| 12:59 |
6,434.61 |
6,435.01 |
6,433.40 |
6,433.58 |
64.7K |
| 13:00 |
6,434.52 |
6,434.52 |
6,432.22 |
6,433.11 |
101.1K |
| 13:01 |
6,432.64 |
6,433.50 |
6,432.06 |
6,432.41 |
82.6K |
| 13:02 |
6,432.91 |
6,434.41 |
6,432.91 |
6,433.89 |
51.2K |
| 13:03 |
6,435.27 |
6,435.27 |
6,434.46 |
6,434.82 |
63.6K |
| 13:04 |
6,435.09 |
6,435.09 |
6,434.46 |
6,434.61 |
91.0K |
| 13:05 |
6,434.61 |
6,435.87 |
6,433.57 |
6,435.87 |
89.9K |
| 13:06 |
6,438.08 |
6,440.03 |
6,437.35 |
6,439.99 |
364.8K |
| 13:07 |
6,439.07 |
6,442.46 |
6,439.07 |
6,442.46 |
161.7K |
| 13:08 |
6,442.64 |
6,442.64 |
6,442.29 |
6,442.63 |
68.4K |
| 13:09 |
6,442.44 |
6,442.44 |
6,440.79 |
6,441.81 |
137.6K |
| 13:10 |
6,440.97 |
6,440.97 |
6,440.71 |
6,440.71 |
56.3K |
| 13:11 |
6,439.80 |
6,439.80 |
6,437.23 |
6,437.23 |
42.5K |
| 13:12 |
6,439.70 |
6,439.70 |
6,438.47 |
6,438.73 |
51.5K |
| 13:13 |
6,438.46 |
6,442.07 |
6,438.46 |
6,442.07 |
71.5K |
| 13:14 |
6,442.73 |
6,446.74 |
6,442.73 |
6,445.86 |
153.4K |
| 13:15 |
6,445.51 |
6,446.25 |
6,445.51 |
6,446.25 |
36.8K |
| 13:16 |
6,448.46 |
6,449.01 |
6,448.20 |
6,448.20 |
85.8K |
| 13:17 |
6,448.74 |
6,451.94 |
6,448.74 |
6,451.44 |
104.2K |
| 13:18 |
6,448.86 |
6,449.13 |
6,448.02 |
6,448.30 |
102.8K |
| 13:19 |
6,449.36 |
6,449.61 |
6,449.01 |
6,449.61 |
50.1K |
| 13:20 |
6,450.06 |
6,451.11 |
6,450.06 |
6,451.11 |
60.4K |
| 13:21 |
6,450.46 |
6,450.46 |
6,449.15 |
6,449.76 |
51.0K |
| 13:22 |
6,451.43 |
6,452.02 |
6,451.43 |
6,451.53 |
52.4K |
| 13:23 |
6,451.60 |
6,452.07 |
6,448.95 |
6,448.95 |
93.1K |
| 13:24 |
6,446.66 |
6,446.66 |
6,445.03 |
6,445.70 |
135.8K |
| 13:25 |
6,446.96 |
6,447.54 |
6,446.96 |
6,447.54 |
79.2K |
| 13:26 |
6,449.99 |
6,449.99 |
6,448.86 |
6,448.86 |
69.7K |
| 13:27 |
6,446.66 |
6,447.91 |
6,446.66 |
6,447.91 |
76.8K |
| 13:28 |
6,448.56 |
6,449.42 |
6,448.56 |
6,449.41 |
31.5K |
| 13:29 |
6,449.59 |
6,449.73 |
6,449.18 |
6,449.73 |
67.6K |
| 13:30 |
6,449.65 |
6,449.65 |
6,434.16 |
6,434.16 |
346.3K |
| 13:31 |
6,436.89 |
6,436.89 |
6,429.40 |
6,429.40 |
94.6K |
| 13:32 |
6,430.49 |
6,431.50 |
6,428.87 |
6,431.50 |
214.0K |
| 13:33 |
6,431.13 |
6,431.13 |
6,427.47 |
6,427.99 |
68.8K |
| 13:34 |
6,428.62 |
6,429.11 |
6,427.74 |
6,427.74 |
108.2K |
| 13:35 |
6,425.76 |
6,428.78 |
6,425.20 |
6,428.78 |
94.1K |
| 13:36 |
6,426.81 |
6,426.81 |
6,426.29 |
6,426.52 |
70.8K |
| 13:37 |
6,426.74 |
6,429.49 |
6,426.46 |
6,429.49 |
74.1K |
| 13:38 |
6,429.77 |
6,430.19 |
6,429.77 |
6,430.17 |
54.2K |
| 13:39 |
6,427.05 |
6,427.05 |
6,423.38 |
6,423.89 |
107.9K |
| 13:40 |
6,421.54 |
6,421.54 |
6,418.26 |
6,418.37 |
178.1K |
| 13:41 |
6,415.66 |
6,415.66 |
6,413.96 |
6,414.58 |
219.1K |
| 13:42 |
6,413.00 |
6,418.59 |
6,413.00 |
6,418.59 |
97.5K |
| 13:43 |
6,420.80 |
6,420.80 |
6,419.85 |
6,419.85 |
48.1K |
| 13:44 |
6,418.55 |
6,418.88 |
6,417.27 |
6,417.62 |
66.2K |
| 13:45 |
6,415.32 |
6,415.32 |
6,412.97 |
6,412.97 |
123.5K |
| 13:46 |
6,413.26 |
6,413.26 |
6,410.12 |
6,410.12 |
141.0K |
| 13:47 |
6,409.85 |
6,409.85 |
6,402.77 |
6,402.77 |
215.3K |
| 13:48 |
6,402.24 |
6,403.70 |
6,401.05 |
6,403.70 |
74.9K |
| 13:49 |
6,404.40 |
6,404.40 |
6,401.45 |
6,401.45 |
93.2K |
| 13:50 |
6,400.67 |
6,401.38 |
6,398.15 |
6,398.15 |
108.7K |
| 13:51 |
6,398.20 |
6,400.98 |
6,396.31 |
6,396.31 |
219.8K |
| 13:52 |
6,397.04 |
6,399.43 |
6,397.04 |
6,399.24 |
104.4K |
| 13:53 |
6,400.82 |
6,403.07 |
6,400.82 |
6,403.07 |
97.0K |
| 13:54 |
6,402.07 |
6,402.07 |
6,396.90 |
6,396.90 |
83.9K |
| 13:55 |
6,396.48 |
6,396.48 |
6,391.87 |
6,391.87 |
106.2K |
| 13:56 |
6,393.36 |
6,393.36 |
6,388.33 |
6,389.70 |
270.1K |
| 13:57 |
6,388.54 |
6,388.83 |
6,385.07 |
6,385.07 |
242.5K |
| 13:58 |
6,382.43 |
6,383.61 |
6,382.43 |
6,382.53 |
193.7K |
| 13:59 |
6,385.48 |
6,385.48 |
6,381.58 |
6,381.58 |
141.1K |
| 14:00 |
6,381.67 |
6,394.08 |
6,381.54 |
6,394.08 |
442.1K |
| 14:01 |
6,395.11 |
6,395.11 |
6,387.89 |
6,388.39 |
100.5K |
| 14:02 |
6,386.98 |
6,386.98 |
6,384.13 |
6,384.13 |
100.7K |
| 14:03 |
6,383.60 |
6,386.67 |
6,383.60 |
6,385.14 |
49.8K |
| 14:04 |
6,384.52 |
6,386.37 |
6,384.52 |
6,385.35 |
47.0K |
| 14:05 |
6,383.61 |
6,387.01 |
6,383.61 |
6,387.01 |
68.8K |
| 14:06 |
6,387.07 |
6,387.81 |
6,386.14 |
6,387.31 |
55.4K |
| 14:07 |
6,388.31 |
6,389.29 |
6,387.23 |
6,387.49 |
72.4K |
| 14:08 |
6,387.20 |
6,387.20 |
6,384.65 |
6,385.14 |
59.7K |
| 14:09 |
6,386.31 |
6,386.31 |
6,382.55 |
6,385.76 |
102.4K |
| 14:10 |
6,386.44 |
6,392.94 |
6,386.44 |
6,392.94 |
83.8K |
| 14:11 |
6,392.19 |
6,394.04 |
6,392.19 |
6,392.92 |
57.3K |
| 14:12 |
6,393.81 |
6,393.81 |
6,392.88 |
6,393.02 |
70.4K |
| 14:13 |
6,393.41 |
6,393.41 |
6,390.98 |
6,390.98 |
80.8K |
| 14:14 |
6,390.59 |
6,397.24 |
6,390.59 |
6,397.24 |
71.2K |
| 14:15 |
6,397.33 |
6,399.64 |
6,397.33 |
6,399.17 |
83.7K |
| 14:16 |
6,397.00 |
6,397.00 |
6,390.45 |
6,390.45 |
90.1K |
| 14:17 |
6,391.30 |
6,391.30 |
6,386.59 |
6,388.43 |
144.7K |
| 14:18 |
6,387.83 |
6,389.67 |
6,384.54 |
6,384.54 |
57.3K |
| 14:19 |
6,384.12 |
6,384.60 |
6,384.09 |
6,384.60 |
59.6K |
| 14:20 |
6,385.79 |
6,387.72 |
6,385.79 |
6,386.76 |
61.2K |
| 14:21 |
6,388.19 |
6,392.64 |
6,386.32 |
6,392.64 |
84.3K |
| 14:22 |
6,393.78 |
6,393.78 |
6,392.27 |
6,392.27 |
40.1K |
| 14:23 |
6,395.61 |
6,401.80 |
6,395.61 |
6,401.80 |
123.9K |
| 14:24 |
6,400.44 |
6,401.92 |
6,400.41 |
6,401.29 |
97.5K |
| 14:25 |
6,401.99 |
6,401.99 |
6,401.21 |
6,401.21 |
43.6K |
| 14:26 |
6,402.30 |
6,404.35 |
6,401.86 |
6,404.35 |
92.2K |
| 14:27 |
6,404.08 |
6,406.21 |
6,404.08 |
6,406.05 |
56.4K |
| 14:28 |
6,403.80 |
6,404.32 |
6,403.53 |
6,404.07 |
58.7K |
| 14:29 |
6,402.74 |
6,402.74 |
6,400.33 |
6,402.30 |
138.3K |
| 14:30 |
6,401.38 |
6,402.19 |
6,401.38 |
6,401.84 |
45.0K |
| 14:31 |
6,401.05 |
6,403.93 |
6,400.77 |
6,403.93 |
65.8K |
| 14:32 |
6,401.91 |
6,402.65 |
6,401.42 |
6,401.42 |
230.2K |
| 14:33 |
6,402.09 |
6,403.75 |
6,402.09 |
6,403.75 |
70.8K |
| 14:34 |
6,404.22 |
6,407.25 |
6,404.22 |
6,407.18 |
46.4K |
| 14:35 |
6,405.91 |
6,405.91 |
6,400.26 |
6,400.26 |
107.0K |
| 14:36 |
6,400.12 |
6,401.77 |
6,400.12 |
6,401.77 |
49.9K |
| 14:37 |
6,401.30 |
6,401.47 |
6,399.70 |
6,399.70 |
64.0K |
| 14:38 |
6,398.38 |
6,398.38 |
6,392.82 |
6,392.82 |
125.3K |
| 14:39 |
6,392.29 |
6,395.75 |
6,392.29 |
6,394.58 |
83.6K |
| 14:40 |
6,393.78 |
6,395.85 |
6,393.78 |
6,395.85 |
35.9K |
| 14:41 |
6,398.19 |
6,398.19 |
6,392.87 |
6,393.07 |
86.3K |
| 14:42 |
6,392.69 |
6,394.31 |
6,392.69 |
6,394.31 |
44.3K |
| 14:43 |
6,394.03 |
6,394.03 |
6,392.02 |
6,393.22 |
72.6K |
| 14:44 |
6,393.28 |
6,394.43 |
6,393.28 |
6,393.94 |
45.0K |
| 14:45 |
6,394.80 |
6,397.49 |
6,394.80 |
6,397.49 |
58.8K |
| 14:46 |
6,396.34 |
6,396.62 |
6,394.25 |
6,396.62 |
104.9K |
| 14:47 |
6,395.30 |
6,395.88 |
6,395.30 |
6,395.88 |
26.2K |
| 14:48 |
6,394.40 |
6,394.40 |
6,391.29 |
6,391.29 |
86.7K |
| 14:49 |
6,391.69 |
6,392.90 |
6,391.43 |
6,392.90 |
85.5K |
| 14:50 |
6,392.01 |
6,392.01 |
6,389.04 |
6,389.94 |
65.7K |
| 14:51 |
6,390.28 |
6,392.58 |
6,390.06 |
6,392.58 |
59.3K |
| 14:52 |
6,392.69 |
6,393.66 |
6,391.94 |
6,393.66 |
46.8K |
| 14:53 |
6,391.26 |
6,391.26 |
6,389.49 |
6,390.30 |
89.4K |
| 14:54 |
6,388.67 |
6,388.67 |
6,387.02 |
6,387.02 |
68.1K |
| 14:55 |
6,388.32 |
6,390.76 |
6,387.47 |
6,390.76 |
211.3K |
| 14:56 |
6,393.38 |
6,396.72 |
6,393.38 |
6,396.72 |
117.9K |
| 14:57 |
6,396.61 |
6,396.61 |
6,394.15 |
6,395.23 |
77.9K |
| 14:58 |
6,395.87 |
6,395.87 |
6,392.77 |
6,392.77 |
82.9K |
| 14:59 |
6,392.19 |
6,392.26 |
6,391.29 |
6,392.26 |
55.6K |
| 15:00 |
6,391.81 |
6,392.65 |
6,390.07 |
6,391.61 |
74.2K |
| 15:01 |
6,393.59 |
6,394.39 |
6,393.59 |
6,393.94 |
138.7K |
| 15:02 |
6,393.61 |
6,393.61 |
6,392.01 |
6,392.01 |
47.8K |
| 15:03 |
6,393.71 |
6,397.50 |
6,393.71 |
6,396.98 |
62.8K |
| 15:04 |
6,398.13 |
6,398.13 |
6,393.59 |
6,393.59 |
97.4K |
| 15:05 |
6,393.64 |
6,395.22 |
6,393.64 |
6,394.89 |
87.5K |
| 15:06 |
6,395.81 |
6,395.97 |
6,392.71 |
6,392.71 |
89.8K |
| 15:07 |
6,390.62 |
6,392.52 |
6,390.53 |
6,392.52 |
83.3K |
| 15:08 |
6,391.54 |
6,391.65 |
6,390.63 |
6,390.63 |
34.9K |
| 15:09 |
6,390.56 |
6,390.56 |
6,387.97 |
6,387.97 |
87.6K |
| 15:10 |
6,386.16 |
6,386.41 |
6,383.89 |
6,383.89 |
134.4K |
| 15:11 |
6,383.73 |
6,384.83 |
6,383.73 |
6,384.83 |
63.3K |
| 15:12 |
6,384.46 |
6,384.46 |
6,381.43 |
6,381.43 |
149.4K |
| 15:13 |
6,383.82 |
6,383.82 |
6,381.28 |
6,382.11 |
140.7K |
| 15:14 |
6,383.60 |
6,385.92 |
6,383.60 |
6,385.92 |
93.7K |
| 15:15 |
6,386.82 |
6,387.08 |
6,384.86 |
6,384.86 |
160.0K |
| 15:16 |
6,384.88 |
6,384.97 |
6,382.83 |
6,382.83 |
84.8K |
| 15:17 |
6,384.05 |
6,385.29 |
6,383.89 |
6,385.29 |
68.4K |
| 15:18 |
6,384.02 |
6,384.02 |
6,379.45 |
6,379.45 |
143.4K |
| 15:19 |
6,378.66 |
6,380.68 |
6,378.66 |
6,378.72 |
125.0K |
| 15:20 |
6,376.51 |
6,376.51 |
6,372.67 |
6,372.67 |
246.3K |
| 15:21 |
6,372.93 |
6,375.01 |
6,372.93 |
6,373.95 |
99.7K |
| 15:22 |
6,373.28 |
6,375.19 |
6,373.28 |
6,374.11 |
109.0K |
| 15:23 |
6,373.45 |
6,373.45 |
6,372.45 |
6,373.15 |
113.5K |
| 15:24 |
6,371.27 |
6,371.27 |
6,367.03 |
6,367.03 |
216.1K |
| 15:25 |
6,364.36 |
6,364.36 |
6,363.64 |
6,363.93 |
143.8K |
| 15:26 |
6,363.90 |
6,366.14 |
6,363.90 |
6,365.54 |
254.3K |
| 15:27 |
6,364.95 |
6,367.05 |
6,364.95 |
6,367.05 |
86.9K |
| 15:28 |
6,369.25 |
6,369.56 |
6,367.44 |
6,367.44 |
119.7K |
| 15:29 |
6,363.95 |
6,363.95 |
6,361.96 |
6,361.96 |
234.7K |
| 15:30 |
6,361.16 |
6,368.01 |
6,361.16 |
6,368.01 |
202.3K |
| 15:31 |
6,369.87 |
6,371.05 |
6,367.81 |
6,367.81 |
227.1K |
| 15:32 |
6,366.57 |
6,374.66 |
6,366.57 |
6,374.66 |
188.4K |
| 15:33 |
6,374.25 |
6,377.11 |
6,374.25 |
6,377.11 |
188.8K |
| 15:34 |
6,373.00 |
6,373.00 |
6,370.90 |
6,372.16 |
172.2K |
| 15:35 |
6,374.14 |
6,374.14 |
6,372.41 |
6,373.04 |
108.1K |
| 15:36 |
6,373.40 |
6,373.40 |
6,369.90 |
6,369.90 |
142.7K |
| 15:37 |
6,371.07 |
6,371.07 |
6,366.60 |
6,366.60 |
113.4K |
| 15:38 |
6,368.87 |
6,371.89 |
6,368.87 |
6,371.89 |
170.9K |
| 15:39 |
6,371.35 |
6,371.61 |
6,371.09 |
6,371.09 |
91.9K |
| 15:40 |
6,372.29 |
6,374.54 |
6,372.29 |
6,372.77 |
225.8K |
| 15:41 |
6,374.30 |
6,376.47 |
6,374.30 |
6,375.68 |
238.9K |
| 15:42 |
6,375.73 |
6,377.13 |
6,375.24 |
6,375.24 |
125.0K |
| 15:43 |
6,374.27 |
6,375.33 |
6,373.57 |
6,374.26 |
139.7K |
| 15:44 |
6,374.46 |
6,376.25 |
6,374.46 |
6,376.25 |
121.8K |
| 15:45 |
6,373.87 |
6,375.87 |
6,373.24 |
6,375.87 |
237.4K |
| 15:46 |
6,376.32 |
6,376.32 |
6,372.07 |
6,372.07 |
184.5K |
| 15:47 |
6,368.87 |
6,369.65 |
6,368.06 |
6,369.65 |
275.8K |
| 15:48 |
6,368.62 |
6,368.62 |
6,366.96 |
6,366.96 |
136.8K |
| 15:49 |
6,367.52 |
6,368.76 |
6,367.52 |
6,368.76 |
197.3K |
| 15:50 |
6,369.05 |
6,380.17 |
6,369.05 |
6,380.17 |
599.5K |
| 15:51 |
6,381.15 |
6,383.57 |
6,380.83 |
6,383.57 |
368.6K |
| 15:52 |
6,384.41 |
6,385.92 |
6,383.07 |
6,384.80 |
331.8K |
| 15:53 |
6,384.87 |
6,384.87 |
6,384.05 |
6,384.05 |
243.6K |
| 15:54 |
6,385.15 |
6,390.62 |
6,385.15 |
6,390.62 |
375.3K |
| 15:55 |
6,390.05 |
6,390.05 |
6,381.57 |
6,383.59 |
613.2K |
| 15:56 |
6,387.14 |
6,396.34 |
6,387.14 |
6,396.34 |
610.3K |
| 15:57 |
6,397.94 |
6,400.71 |
6,397.94 |
6,399.66 |
525.2K |
| 15:58 |
6,399.35 |
6,399.35 |
6,396.50 |
6,396.86 |
585.0K |
| 15:59 |
6,396.52 |
6,399.56 |
6,396.52 |
6,399.56 |
801.1K |
| 16:00 |
6,397.46 |
6,401.67 |
6,397.46 |
6,401.67 |
33,495.4K |
| 16:01 |
6,401.67 |
6,401.67 |
6,401.67 |
6,401.67 |
124.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|