| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,401.67 |
6,451.67 |
6,401.67 |
6,451.67 |
858.0K |
| 09:31 |
6,456.68 |
6,468.03 |
6,455.76 |
6,455.76 |
397.2K |
| 09:32 |
6,454.01 |
6,455.38 |
6,452.86 |
6,455.27 |
130.7K |
| 09:33 |
6,455.86 |
6,460.46 |
6,455.86 |
6,460.46 |
169.4K |
| 09:34 |
6,472.10 |
6,485.55 |
6,472.10 |
6,485.55 |
407.4K |
| 09:35 |
6,485.61 |
6,488.17 |
6,477.33 |
6,477.33 |
174.1K |
| 09:36 |
6,475.68 |
6,479.12 |
6,475.68 |
6,478.12 |
171.6K |
| 09:37 |
6,473.35 |
6,475.11 |
6,473.35 |
6,475.11 |
144.4K |
| 09:38 |
6,471.30 |
6,477.92 |
6,471.30 |
6,475.52 |
163.5K |
| 09:39 |
6,474.26 |
6,474.26 |
6,463.07 |
6,463.07 |
158.7K |
| 09:40 |
6,464.99 |
6,465.49 |
6,461.88 |
6,461.88 |
198.2K |
| 09:41 |
6,461.09 |
6,469.98 |
6,461.09 |
6,469.98 |
135.9K |
| 09:42 |
6,472.07 |
6,473.22 |
6,469.75 |
6,473.22 |
138.6K |
| 09:43 |
6,473.36 |
6,476.68 |
6,472.68 |
6,476.68 |
221.7K |
| 09:44 |
6,478.64 |
6,481.31 |
6,478.64 |
6,481.31 |
188.0K |
| 09:45 |
6,480.53 |
6,481.20 |
6,480.32 |
6,481.01 |
199.5K |
| 09:46 |
6,483.03 |
6,483.23 |
6,482.17 |
6,482.17 |
189.4K |
| 09:47 |
6,478.20 |
6,478.20 |
6,474.30 |
6,474.36 |
180.2K |
| 09:48 |
6,474.92 |
6,478.27 |
6,474.92 |
6,478.27 |
138.4K |
| 09:49 |
6,479.58 |
6,481.44 |
6,479.41 |
6,481.44 |
75.0K |
| 09:50 |
6,484.00 |
6,489.38 |
6,484.00 |
6,489.38 |
214.6K |
| 09:51 |
6,491.53 |
6,491.53 |
6,487.98 |
6,487.98 |
131.4K |
| 09:52 |
6,484.31 |
6,484.31 |
6,481.91 |
6,482.80 |
121.3K |
| 09:53 |
6,483.72 |
6,493.08 |
6,483.72 |
6,493.08 |
115.3K |
| 09:54 |
6,492.01 |
6,494.42 |
6,491.26 |
6,492.80 |
191.3K |
| 09:55 |
6,492.22 |
6,492.22 |
6,488.26 |
6,489.63 |
139.4K |
| 09:56 |
6,491.11 |
6,491.42 |
6,488.88 |
6,488.88 |
61.1K |
| 09:57 |
6,487.07 |
6,487.07 |
6,483.36 |
6,483.36 |
59.5K |
| 09:58 |
6,484.13 |
6,485.69 |
6,482.27 |
6,485.69 |
141.1K |
| 09:59 |
6,486.80 |
6,490.85 |
6,486.46 |
6,490.85 |
175.5K |
| 10:00 |
6,492.27 |
6,492.70 |
6,491.60 |
6,492.42 |
121.2K |
| 10:01 |
6,492.33 |
6,495.98 |
6,491.35 |
6,494.82 |
254.0K |
| 10:02 |
6,495.02 |
6,495.24 |
6,491.53 |
6,491.53 |
163.8K |
| 10:03 |
6,492.51 |
6,493.50 |
6,491.54 |
6,491.54 |
110.3K |
| 10:04 |
6,490.42 |
6,491.10 |
6,486.84 |
6,491.10 |
292.0K |
| 10:05 |
6,491.91 |
6,492.30 |
6,491.11 |
6,491.11 |
86.4K |
| 10:06 |
6,491.72 |
6,496.09 |
6,491.72 |
6,496.09 |
138.7K |
| 10:07 |
6,496.89 |
6,496.89 |
6,491.51 |
6,491.51 |
107.5K |
| 10:08 |
6,490.26 |
6,494.24 |
6,490.26 |
6,494.24 |
146.1K |
| 10:09 |
6,495.13 |
6,495.33 |
6,493.65 |
6,493.65 |
93.1K |
| 10:10 |
6,490.08 |
6,494.20 |
6,490.08 |
6,493.81 |
171.5K |
| 10:11 |
6,494.89 |
6,498.34 |
6,494.89 |
6,496.13 |
106.2K |
| 10:12 |
6,496.61 |
6,499.13 |
6,496.61 |
6,497.16 |
115.3K |
| 10:13 |
6,497.33 |
6,497.33 |
6,494.56 |
6,494.56 |
214.7K |
| 10:14 |
6,494.59 |
6,495.33 |
6,494.59 |
6,494.59 |
65.8K |
| 10:15 |
6,494.31 |
6,496.65 |
6,494.31 |
6,496.65 |
74.3K |
| 10:16 |
6,496.68 |
6,496.71 |
6,490.98 |
6,490.98 |
74.0K |
| 10:17 |
6,490.94 |
6,492.63 |
6,490.94 |
6,492.18 |
55.8K |
| 10:18 |
6,493.15 |
6,493.15 |
6,492.13 |
6,492.13 |
101.0K |
| 10:19 |
6,488.87 |
6,488.87 |
6,486.67 |
6,488.20 |
62.4K |
| 10:20 |
6,489.84 |
6,490.15 |
6,489.51 |
6,489.51 |
73.9K |
| 10:21 |
6,488.64 |
6,488.64 |
6,487.72 |
6,487.72 |
237.0K |
| 10:22 |
6,486.90 |
6,487.76 |
6,486.26 |
6,486.26 |
188.4K |
| 10:23 |
6,488.50 |
6,491.02 |
6,487.68 |
6,491.02 |
173.8K |
| 10:24 |
6,492.06 |
6,492.06 |
6,486.72 |
6,486.72 |
122.3K |
| 10:25 |
6,486.85 |
6,486.85 |
6,484.08 |
6,484.35 |
201.1K |
| 10:26 |
6,486.63 |
6,487.99 |
6,484.45 |
6,484.45 |
100.0K |
| 10:27 |
6,484.70 |
6,486.14 |
6,484.45 |
6,484.62 |
65.1K |
| 10:28 |
6,481.77 |
6,482.43 |
6,481.77 |
6,482.43 |
164.2K |
| 10:29 |
6,482.19 |
6,482.19 |
6,479.54 |
6,479.54 |
108.5K |
| 10:30 |
6,478.66 |
6,484.93 |
6,478.66 |
6,484.93 |
159.9K |
| 10:31 |
6,481.24 |
6,481.24 |
6,479.38 |
6,479.48 |
140.4K |
| 10:32 |
6,481.43 |
6,486.49 |
6,481.43 |
6,482.56 |
117.7K |
| 10:33 |
6,483.32 |
6,483.38 |
6,482.93 |
6,482.93 |
62.2K |
| 10:34 |
6,482.08 |
6,483.79 |
6,479.81 |
6,479.81 |
85.5K |
| 10:35 |
6,480.65 |
6,481.37 |
6,479.74 |
6,481.37 |
48.4K |
| 10:36 |
6,481.15 |
6,481.40 |
6,479.73 |
6,479.96 |
52.2K |
| 10:37 |
6,480.25 |
6,480.73 |
6,478.98 |
6,478.98 |
75.8K |
| 10:38 |
6,478.28 |
6,481.37 |
6,478.28 |
6,480.25 |
78.7K |
| 10:39 |
6,478.78 |
6,479.95 |
6,477.91 |
6,479.95 |
66.5K |
| 10:40 |
6,482.05 |
6,482.05 |
6,479.68 |
6,481.21 |
77.3K |
| 10:41 |
6,486.12 |
6,488.88 |
6,486.12 |
6,488.55 |
170.4K |
| 10:42 |
6,490.09 |
6,490.09 |
6,488.40 |
6,488.40 |
142.4K |
| 10:43 |
6,487.37 |
6,490.33 |
6,487.37 |
6,490.33 |
58.8K |
| 10:44 |
6,490.19 |
6,490.19 |
6,488.14 |
6,488.14 |
62.7K |
| 10:45 |
6,488.72 |
6,488.82 |
6,487.11 |
6,487.11 |
83.3K |
| 10:46 |
6,487.13 |
6,493.53 |
6,487.13 |
6,493.53 |
93.1K |
| 10:47 |
6,492.97 |
6,495.17 |
6,492.97 |
6,493.85 |
86.5K |
| 10:48 |
6,493.45 |
6,496.83 |
6,493.45 |
6,496.83 |
68.6K |
| 10:49 |
6,497.65 |
6,498.57 |
6,497.65 |
6,498.57 |
89.2K |
| 10:50 |
6,499.61 |
6,502.00 |
6,499.61 |
6,501.18 |
61.6K |
| 10:51 |
6,498.39 |
6,499.93 |
6,495.23 |
6,495.23 |
100.9K |
| 10:52 |
6,494.55 |
6,494.55 |
6,492.84 |
6,492.84 |
76.3K |
| 10:53 |
6,491.28 |
6,491.90 |
6,490.59 |
6,490.59 |
68.2K |
| 10:54 |
6,491.41 |
6,495.35 |
6,491.26 |
6,495.35 |
223.1K |
| 10:55 |
6,494.81 |
6,495.68 |
6,494.56 |
6,494.56 |
209.1K |
| 10:56 |
6,493.70 |
6,494.50 |
6,492.83 |
6,494.50 |
135.0K |
| 10:57 |
6,492.14 |
6,492.14 |
6,489.20 |
6,489.20 |
131.7K |
| 10:58 |
6,490.10 |
6,490.78 |
6,489.96 |
6,489.96 |
92.3K |
| 10:59 |
6,488.74 |
6,488.74 |
6,486.30 |
6,486.30 |
459.0K |
| 11:00 |
6,484.59 |
6,486.50 |
6,484.16 |
6,486.50 |
127.7K |
| 11:01 |
6,489.83 |
6,498.10 |
6,489.83 |
6,498.10 |
160.1K |
| 11:02 |
6,497.81 |
6,499.18 |
6,497.35 |
6,498.12 |
40.3K |
| 11:03 |
6,497.23 |
6,498.25 |
6,496.91 |
6,498.25 |
59.0K |
| 11:04 |
6,499.10 |
6,501.11 |
6,499.10 |
6,500.53 |
58.2K |
| 11:05 |
6,500.26 |
6,501.95 |
6,500.26 |
6,501.95 |
49.3K |
| 11:06 |
6,508.05 |
6,513.87 |
6,508.05 |
6,513.87 |
337.3K |
| 11:07 |
6,513.66 |
6,517.82 |
6,513.66 |
6,517.82 |
202.9K |
| 11:08 |
6,517.68 |
6,517.68 |
6,514.88 |
6,514.98 |
122.8K |
| 11:09 |
6,515.74 |
6,515.74 |
6,510.40 |
6,510.40 |
42.4K |
| 11:10 |
6,509.81 |
6,511.51 |
6,508.82 |
6,511.51 |
74.7K |
| 11:11 |
6,511.18 |
6,512.90 |
6,511.18 |
6,512.90 |
99.5K |
| 11:12 |
6,515.31 |
6,518.51 |
6,515.31 |
6,518.51 |
90.2K |
| 11:13 |
6,520.06 |
6,524.16 |
6,520.06 |
6,524.16 |
140.5K |
| 11:14 |
6,524.33 |
6,525.78 |
6,524.33 |
6,525.77 |
70.6K |
| 11:15 |
6,528.26 |
6,528.61 |
6,526.76 |
6,526.76 |
254.1K |
| 11:16 |
6,526.33 |
6,530.12 |
6,526.33 |
6,530.12 |
189.0K |
| 11:17 |
6,529.50 |
6,531.47 |
6,528.78 |
6,531.47 |
315.0K |
| 11:18 |
6,536.44 |
6,537.61 |
6,536.44 |
6,537.61 |
196.9K |
| 11:19 |
6,537.56 |
6,537.56 |
6,532.45 |
6,532.45 |
229.5K |
| 11:20 |
6,534.04 |
6,535.15 |
6,532.62 |
6,532.62 |
59.4K |
| 11:21 |
6,531.45 |
6,531.45 |
6,530.22 |
6,531.02 |
131.3K |
| 11:22 |
6,528.84 |
6,528.84 |
6,527.18 |
6,527.18 |
92.7K |
| 11:23 |
6,528.08 |
6,530.78 |
6,528.08 |
6,530.78 |
93.0K |
| 11:24 |
6,532.01 |
6,532.01 |
6,531.86 |
6,531.95 |
109.3K |
| 11:25 |
6,533.82 |
6,533.82 |
6,530.36 |
6,530.36 |
88.4K |
| 11:26 |
6,527.51 |
6,530.29 |
6,527.51 |
6,530.04 |
76.9K |
| 11:27 |
6,529.17 |
6,531.17 |
6,528.88 |
6,531.17 |
31.4K |
| 11:28 |
6,530.34 |
6,530.34 |
6,524.26 |
6,524.26 |
82.3K |
| 11:29 |
6,521.73 |
6,521.94 |
6,519.86 |
6,521.94 |
152.4K |
| 11:30 |
6,521.11 |
6,521.11 |
6,519.91 |
6,520.62 |
72.4K |
| 11:31 |
6,521.48 |
6,525.06 |
6,521.48 |
6,524.66 |
109.2K |
| 11:32 |
6,523.99 |
6,525.24 |
6,523.99 |
6,524.36 |
84.4K |
| 11:33 |
6,524.86 |
6,525.12 |
6,524.66 |
6,524.66 |
67.8K |
| 11:34 |
6,525.26 |
6,525.45 |
6,524.28 |
6,524.28 |
131.4K |
| 11:35 |
6,524.30 |
6,524.69 |
6,523.41 |
6,523.41 |
131.7K |
| 11:36 |
6,524.57 |
6,524.57 |
6,522.26 |
6,522.26 |
87.9K |
| 11:37 |
6,522.44 |
6,526.27 |
6,522.44 |
6,526.27 |
84.3K |
| 11:38 |
6,529.79 |
6,529.95 |
6,527.45 |
6,527.45 |
314.6K |
| 11:39 |
6,525.07 |
6,525.07 |
6,523.60 |
6,524.71 |
99.5K |
| 11:40 |
6,524.26 |
6,524.26 |
6,522.12 |
6,522.40 |
68.4K |
| 11:41 |
6,522.11 |
6,523.66 |
6,522.01 |
6,523.31 |
66.5K |
| 11:42 |
6,523.24 |
6,524.87 |
6,522.91 |
6,524.87 |
65.2K |
| 11:43 |
6,522.53 |
6,522.89 |
6,521.77 |
6,521.77 |
61.7K |
| 11:44 |
6,522.73 |
6,523.41 |
6,521.08 |
6,521.08 |
78.8K |
| 11:45 |
6,519.95 |
6,519.95 |
6,519.14 |
6,519.25 |
67.2K |
| 11:46 |
6,519.20 |
6,520.75 |
6,518.98 |
6,519.60 |
84.7K |
| 11:47 |
6,521.68 |
6,523.23 |
6,521.68 |
6,523.19 |
99.5K |
| 11:48 |
6,522.61 |
6,526.43 |
6,522.61 |
6,525.75 |
205.0K |
| 11:49 |
6,526.07 |
6,526.07 |
6,519.83 |
6,519.83 |
161.1K |
| 11:50 |
6,519.40 |
6,519.60 |
6,516.93 |
6,518.67 |
98.6K |
| 11:51 |
6,518.80 |
6,522.41 |
6,518.09 |
6,522.41 |
199.1K |
| 11:52 |
6,523.31 |
6,526.08 |
6,523.31 |
6,526.08 |
75.6K |
| 11:53 |
6,525.17 |
6,525.17 |
6,520.89 |
6,522.71 |
77.7K |
| 11:54 |
6,523.20 |
6,523.20 |
6,522.57 |
6,522.57 |
54.5K |
| 11:55 |
6,522.52 |
6,523.36 |
6,522.16 |
6,523.36 |
118.1K |
| 11:56 |
6,526.33 |
6,528.73 |
6,526.33 |
6,528.73 |
65.0K |
| 11:57 |
6,527.39 |
6,527.39 |
6,526.53 |
6,526.53 |
30.9K |
| 11:58 |
6,525.13 |
6,525.13 |
6,523.37 |
6,523.69 |
162.8K |
| 11:59 |
6,523.27 |
6,523.27 |
6,522.32 |
6,522.75 |
54.5K |
| 12:00 |
6,522.24 |
6,527.80 |
6,522.24 |
6,524.64 |
498.7K |
| 12:01 |
6,523.17 |
6,523.17 |
6,520.50 |
6,521.91 |
77.8K |
| 12:02 |
6,521.21 |
6,522.77 |
6,521.21 |
6,521.24 |
53.6K |
| 12:03 |
6,522.69 |
6,522.69 |
6,520.97 |
6,520.97 |
36.2K |
| 12:04 |
6,520.74 |
6,521.45 |
6,518.76 |
6,518.76 |
137.9K |
| 12:05 |
6,518.69 |
6,532.47 |
6,518.21 |
6,532.47 |
411.6K |
| 12:06 |
6,534.43 |
6,536.91 |
6,534.20 |
6,536.91 |
248.2K |
| 12:07 |
6,534.45 |
6,535.72 |
6,530.78 |
6,535.72 |
159.6K |
| 12:08 |
6,535.35 |
6,535.54 |
6,535.18 |
6,535.54 |
42.9K |
| 12:09 |
6,537.44 |
6,537.44 |
6,534.97 |
6,535.01 |
72.4K |
| 12:10 |
6,534.19 |
6,534.19 |
6,528.52 |
6,528.55 |
123.3K |
| 12:11 |
6,528.78 |
6,529.01 |
6,527.07 |
6,529.01 |
106.5K |
| 12:12 |
6,527.98 |
6,527.98 |
6,521.47 |
6,521.47 |
123.5K |
| 12:13 |
6,521.73 |
6,524.00 |
6,521.73 |
6,523.33 |
58.3K |
| 12:14 |
6,530.48 |
6,530.94 |
6,528.52 |
6,530.94 |
176.2K |
| 12:15 |
6,531.70 |
6,532.82 |
6,531.03 |
6,531.03 |
40.2K |
| 12:16 |
6,533.70 |
6,544.78 |
6,533.70 |
6,544.78 |
181.5K |
| 12:17 |
6,544.54 |
6,546.30 |
6,544.05 |
6,544.05 |
101.6K |
| 12:18 |
6,544.26 |
6,544.31 |
6,543.73 |
6,543.95 |
137.8K |
| 12:19 |
6,542.49 |
6,547.67 |
6,542.49 |
6,547.67 |
141.7K |
| 12:20 |
6,548.25 |
6,548.25 |
6,546.82 |
6,546.82 |
42.3K |
| 12:21 |
6,547.65 |
6,551.31 |
6,547.65 |
6,551.31 |
102.9K |
| 12:22 |
6,553.58 |
6,556.46 |
6,553.58 |
6,556.46 |
179.1K |
| 12:23 |
6,555.97 |
6,555.97 |
6,555.02 |
6,555.31 |
86.4K |
| 12:24 |
6,556.41 |
6,556.41 |
6,554.65 |
6,554.89 |
80.7K |
| 12:25 |
6,553.66 |
6,555.10 |
6,553.66 |
6,555.10 |
85.9K |
| 12:26 |
6,554.80 |
6,555.97 |
6,553.72 |
6,555.97 |
154.3K |
| 12:27 |
6,557.40 |
6,559.36 |
6,557.40 |
6,558.41 |
97.7K |
| 12:28 |
6,558.34 |
6,558.34 |
6,555.65 |
6,556.63 |
60.1K |
| 12:29 |
6,557.25 |
6,559.08 |
6,557.25 |
6,558.53 |
71.4K |
| 12:30 |
6,556.65 |
6,556.65 |
6,555.69 |
6,556.04 |
103.1K |
| 12:31 |
6,556.50 |
6,556.50 |
6,555.32 |
6,555.32 |
186.2K |
| 12:32 |
6,556.24 |
6,558.28 |
6,556.24 |
6,558.28 |
58.7K |
| 12:33 |
6,558.62 |
6,561.60 |
6,558.01 |
6,561.60 |
147.5K |
| 12:34 |
6,562.57 |
6,563.90 |
6,562.57 |
6,563.82 |
124.2K |
| 12:35 |
6,562.85 |
6,564.68 |
6,562.85 |
6,564.68 |
70.5K |
| 12:36 |
6,565.71 |
6,565.71 |
6,563.80 |
6,563.80 |
86.6K |
| 12:37 |
6,561.67 |
6,561.67 |
6,558.33 |
6,558.33 |
113.0K |
| 12:38 |
6,558.08 |
6,558.08 |
6,557.67 |
6,557.76 |
59.4K |
| 12:39 |
6,556.27 |
6,557.22 |
6,555.03 |
6,555.03 |
42.7K |
| 12:40 |
6,551.38 |
6,551.38 |
6,549.40 |
6,549.40 |
109.1K |
| 12:41 |
6,547.14 |
6,551.05 |
6,547.14 |
6,551.05 |
90.7K |
| 12:42 |
6,551.03 |
6,551.03 |
6,548.34 |
6,548.34 |
142.8K |
| 12:43 |
6,547.94 |
6,549.07 |
6,541.25 |
6,541.25 |
261.6K |
| 12:44 |
6,544.04 |
6,544.04 |
6,540.79 |
6,541.14 |
83.0K |
| 12:45 |
6,540.81 |
6,541.49 |
6,540.81 |
6,541.30 |
47.6K |
| 12:46 |
6,540.56 |
6,543.57 |
6,539.88 |
6,543.57 |
50.2K |
| 12:47 |
6,543.86 |
6,547.00 |
6,543.86 |
6,547.00 |
109.9K |
| 12:48 |
6,547.64 |
6,547.64 |
6,543.88 |
6,543.88 |
92.7K |
| 12:49 |
6,542.39 |
6,542.39 |
6,539.21 |
6,540.88 |
65.1K |
| 12:50 |
6,541.22 |
6,541.22 |
6,540.26 |
6,540.50 |
63.4K |
| 12:51 |
6,539.76 |
6,540.70 |
6,539.65 |
6,540.05 |
91.5K |
| 12:52 |
6,538.86 |
6,540.37 |
6,538.14 |
6,540.37 |
90.1K |
| 12:53 |
6,542.50 |
6,542.83 |
6,542.24 |
6,542.40 |
66.0K |
| 12:54 |
6,541.84 |
6,542.83 |
6,541.57 |
6,541.99 |
64.7K |
| 12:55 |
6,541.39 |
6,541.39 |
6,539.31 |
6,539.99 |
87.9K |
| 12:56 |
6,540.33 |
6,540.33 |
6,539.47 |
6,539.57 |
31.1K |
| 12:57 |
6,538.53 |
6,538.90 |
6,537.52 |
6,537.52 |
48.1K |
| 12:58 |
6,537.54 |
6,538.56 |
6,536.49 |
6,538.56 |
59.4K |
| 12:59 |
6,541.07 |
6,542.41 |
6,541.07 |
6,542.41 |
66.4K |
| 13:00 |
6,541.97 |
6,542.43 |
6,540.32 |
6,540.32 |
113.5K |
| 13:01 |
6,540.20 |
6,541.01 |
6,539.68 |
6,539.68 |
73.7K |
| 13:02 |
6,539.81 |
6,540.41 |
6,539.81 |
6,540.16 |
21.2K |
| 13:03 |
6,539.66 |
6,539.66 |
6,533.92 |
6,536.27 |
135.0K |
| 13:04 |
6,536.39 |
6,536.39 |
6,534.55 |
6,534.55 |
52.7K |
| 13:05 |
6,534.63 |
6,535.05 |
6,534.63 |
6,535.05 |
44.7K |
| 13:06 |
6,534.88 |
6,535.40 |
6,534.88 |
6,535.40 |
41.6K |
| 13:07 |
6,535.35 |
6,535.35 |
6,534.98 |
6,534.98 |
34.3K |
| 13:08 |
6,534.86 |
6,536.65 |
6,534.86 |
6,535.45 |
87.2K |
| 13:09 |
6,535.72 |
6,535.77 |
6,534.71 |
6,534.71 |
74.4K |
| 13:10 |
6,534.82 |
6,534.82 |
6,529.33 |
6,529.33 |
264.2K |
| 13:11 |
6,529.53 |
6,529.53 |
6,526.68 |
6,526.68 |
174.6K |
| 13:12 |
6,526.51 |
6,529.00 |
6,526.51 |
6,529.00 |
91.6K |
| 13:13 |
6,528.55 |
6,530.15 |
6,528.55 |
6,530.15 |
149.0K |
| 13:14 |
6,530.24 |
6,530.24 |
6,528.60 |
6,528.60 |
63.7K |
| 13:15 |
6,528.88 |
6,529.17 |
6,528.32 |
6,529.17 |
98.9K |
| 13:16 |
6,528.89 |
6,529.00 |
6,526.14 |
6,526.29 |
98.7K |
| 13:17 |
6,526.28 |
6,526.28 |
6,525.24 |
6,525.24 |
61.7K |
| 13:18 |
6,524.83 |
6,524.83 |
6,523.21 |
6,523.21 |
142.7K |
| 13:19 |
6,523.29 |
6,524.56 |
6,523.29 |
6,524.56 |
103.5K |
| 13:20 |
6,524.43 |
6,524.83 |
6,522.17 |
6,522.17 |
117.1K |
| 13:21 |
6,521.70 |
6,521.70 |
6,518.89 |
6,518.89 |
130.7K |
| 13:22 |
6,519.59 |
6,520.19 |
6,518.47 |
6,518.47 |
56.4K |
| 13:23 |
6,518.28 |
6,519.59 |
6,518.28 |
6,519.59 |
134.7K |
| 13:24 |
6,519.17 |
6,521.39 |
6,519.17 |
6,520.45 |
71.8K |
| 13:25 |
6,520.54 |
6,522.73 |
6,520.51 |
6,522.73 |
70.2K |
| 13:26 |
6,523.99 |
6,525.31 |
6,523.40 |
6,523.81 |
77.2K |
| 13:27 |
6,523.75 |
6,523.75 |
6,521.63 |
6,522.95 |
61.9K |
| 13:28 |
6,522.50 |
6,523.36 |
6,520.71 |
6,520.71 |
27.2K |
| 13:29 |
6,523.00 |
6,523.00 |
6,520.09 |
6,520.09 |
54.8K |
| 13:30 |
6,520.33 |
6,523.07 |
6,520.33 |
6,522.60 |
67.3K |
| 13:31 |
6,523.55 |
6,525.68 |
6,523.55 |
6,525.68 |
74.9K |
| 13:32 |
6,525.93 |
6,527.33 |
6,525.83 |
6,527.33 |
105.6K |
| 13:33 |
6,527.16 |
6,528.90 |
6,527.16 |
6,528.89 |
67.3K |
| 13:34 |
6,529.27 |
6,530.97 |
6,529.27 |
6,530.53 |
88.8K |
| 13:35 |
6,528.31 |
6,528.57 |
6,527.82 |
6,528.57 |
53.2K |
| 13:36 |
6,526.66 |
6,528.37 |
6,526.05 |
6,528.37 |
159.4K |
| 13:37 |
6,527.24 |
6,527.78 |
6,527.24 |
6,527.30 |
49.3K |
| 13:38 |
6,527.35 |
6,529.64 |
6,527.35 |
6,529.64 |
116.5K |
| 13:39 |
6,530.12 |
6,531.55 |
6,529.38 |
6,531.55 |
50.0K |
| 13:40 |
6,531.31 |
6,531.31 |
6,529.31 |
6,529.31 |
52.7K |
| 13:41 |
6,529.25 |
6,529.25 |
6,527.84 |
6,528.45 |
53.1K |
| 13:42 |
6,527.61 |
6,527.61 |
6,525.46 |
6,525.46 |
42.6K |
| 13:43 |
6,524.90 |
6,527.92 |
6,524.19 |
6,527.92 |
60.4K |
| 13:44 |
6,528.36 |
6,530.99 |
6,528.36 |
6,530.99 |
50.0K |
| 13:45 |
6,531.28 |
6,533.36 |
6,531.22 |
6,533.36 |
213.4K |
| 13:46 |
6,533.45 |
6,540.13 |
6,533.45 |
6,540.13 |
166.0K |
| 13:47 |
6,539.35 |
6,543.13 |
6,539.35 |
6,543.13 |
127.3K |
| 13:48 |
6,542.69 |
6,542.69 |
6,541.74 |
6,541.74 |
67.4K |
| 13:49 |
6,540.55 |
6,540.96 |
6,539.43 |
6,539.43 |
81.0K |
| 13:50 |
6,536.44 |
6,537.37 |
6,536.44 |
6,537.37 |
100.4K |
| 13:51 |
6,536.30 |
6,536.36 |
6,536.17 |
6,536.32 |
42.8K |
| 13:52 |
6,536.63 |
6,541.68 |
6,536.63 |
6,541.68 |
69.4K |
| 13:53 |
6,540.48 |
6,541.83 |
6,540.48 |
6,540.63 |
66.1K |
| 13:54 |
6,540.67 |
6,543.67 |
6,540.67 |
6,543.67 |
153.6K |
| 13:55 |
6,543.98 |
6,544.21 |
6,543.47 |
6,543.99 |
225.1K |
| 13:56 |
6,544.96 |
6,545.71 |
6,544.89 |
6,544.89 |
99.3K |
| 13:57 |
6,541.97 |
6,543.17 |
6,541.55 |
6,542.85 |
53.9K |
| 13:58 |
6,542.77 |
6,542.77 |
6,540.54 |
6,540.54 |
39.6K |
| 13:59 |
6,540.32 |
6,541.05 |
6,540.32 |
6,541.05 |
34.9K |
| 14:00 |
6,540.67 |
6,541.54 |
6,540.62 |
6,541.54 |
39.8K |
| 14:01 |
6,541.42 |
6,543.36 |
6,541.42 |
6,543.36 |
52.4K |
| 14:02 |
6,542.70 |
6,542.70 |
6,540.96 |
6,540.96 |
41.7K |
| 14:03 |
6,540.85 |
6,542.25 |
6,540.85 |
6,541.56 |
49.9K |
| 14:04 |
6,540.52 |
6,541.46 |
6,539.12 |
6,541.46 |
159.9K |
| 14:05 |
6,543.14 |
6,548.07 |
6,543.14 |
6,548.07 |
111.0K |
| 14:06 |
6,547.75 |
6,548.38 |
6,545.21 |
6,545.21 |
190.8K |
| 14:07 |
6,547.08 |
6,547.08 |
6,545.68 |
6,546.88 |
79.3K |
| 14:08 |
6,546.92 |
6,550.38 |
6,546.92 |
6,550.38 |
181.8K |
| 14:09 |
6,551.44 |
6,552.26 |
6,549.32 |
6,549.32 |
66.2K |
| 14:10 |
6,549.08 |
6,549.80 |
6,549.08 |
6,549.80 |
122.8K |
| 14:11 |
6,549.75 |
6,550.80 |
6,549.68 |
6,550.80 |
113.1K |
| 14:12 |
6,551.18 |
6,551.41 |
6,549.88 |
6,551.39 |
83.8K |
| 14:13 |
6,550.46 |
6,550.46 |
6,548.60 |
6,548.60 |
113.6K |
| 14:14 |
6,549.60 |
6,549.86 |
6,549.49 |
6,549.81 |
165.4K |
| 14:15 |
6,550.02 |
6,550.02 |
6,549.34 |
6,549.34 |
108.7K |
| 14:16 |
6,549.24 |
6,549.65 |
6,547.93 |
6,547.93 |
55.8K |
| 14:17 |
6,547.22 |
6,548.71 |
6,546.89 |
6,548.71 |
81.1K |
| 14:18 |
6,548.33 |
6,548.46 |
6,548.13 |
6,548.41 |
95.5K |
| 14:19 |
6,546.64 |
6,547.58 |
6,546.64 |
6,547.10 |
125.3K |
| 14:20 |
6,547.11 |
6,547.11 |
6,545.45 |
6,545.45 |
92.4K |
| 14:21 |
6,545.49 |
6,547.13 |
6,545.49 |
6,547.12 |
65.9K |
| 14:22 |
6,546.55 |
6,546.97 |
6,546.17 |
6,546.97 |
54.2K |
| 14:23 |
6,546.69 |
6,546.69 |
6,545.72 |
6,545.72 |
63.5K |
| 14:24 |
6,545.12 |
6,545.63 |
6,545.12 |
6,545.27 |
41.4K |
| 14:25 |
6,545.66 |
6,545.66 |
6,544.45 |
6,545.26 |
75.9K |
| 14:26 |
6,545.53 |
6,545.53 |
6,545.26 |
6,545.26 |
58.5K |
| 14:27 |
6,544.87 |
6,544.87 |
6,544.45 |
6,544.64 |
84.0K |
| 14:28 |
6,544.88 |
6,546.78 |
6,543.96 |
6,546.78 |
79.8K |
| 14:29 |
6,546.84 |
6,547.11 |
6,545.37 |
6,545.37 |
41.1K |
| 14:30 |
6,544.97 |
6,544.97 |
6,543.49 |
6,544.58 |
55.0K |
| 14:31 |
6,544.20 |
6,544.98 |
6,543.86 |
6,544.98 |
85.7K |
| 14:32 |
6,545.64 |
6,547.40 |
6,545.64 |
6,547.40 |
71.6K |
| 14:33 |
6,547.19 |
6,547.19 |
6,546.88 |
6,547.01 |
78.0K |
| 14:34 |
6,546.18 |
6,546.18 |
6,544.73 |
6,544.73 |
55.9K |
| 14:35 |
6,543.91 |
6,543.91 |
6,543.19 |
6,543.61 |
62.2K |
| 14:36 |
6,543.51 |
6,545.37 |
6,543.51 |
6,544.58 |
65.5K |
| 14:37 |
6,544.35 |
6,547.18 |
6,544.35 |
6,547.18 |
78.9K |
| 14:38 |
6,546.61 |
6,547.22 |
6,546.61 |
6,547.22 |
21.4K |
| 14:39 |
6,547.49 |
6,548.48 |
6,547.49 |
6,548.16 |
65.7K |
| 14:40 |
6,548.54 |
6,549.59 |
6,548.54 |
6,549.38 |
61.2K |
| 14:41 |
6,549.59 |
6,550.01 |
6,549.40 |
6,549.95 |
98.9K |
| 14:42 |
6,549.80 |
6,551.52 |
6,549.80 |
6,551.32 |
62.1K |
| 14:43 |
6,551.86 |
6,551.86 |
6,550.97 |
6,551.29 |
29.0K |
| 14:44 |
6,551.55 |
6,551.86 |
6,551.30 |
6,551.30 |
36.4K |
| 14:45 |
6,551.63 |
6,552.08 |
6,551.63 |
6,551.82 |
37.2K |
| 14:46 |
6,551.94 |
6,552.66 |
6,551.78 |
6,551.86 |
62.4K |
| 14:47 |
6,542.35 |
6,545.88 |
6,542.35 |
6,545.88 |
329.4K |
| 14:48 |
6,544.61 |
6,544.61 |
6,542.37 |
6,542.37 |
70.2K |
| 14:49 |
6,544.26 |
6,545.21 |
6,541.05 |
6,541.05 |
82.1K |
| 14:50 |
6,541.22 |
6,541.22 |
6,537.55 |
6,538.84 |
190.2K |
| 14:51 |
6,538.44 |
6,538.44 |
6,536.81 |
6,536.81 |
62.6K |
| 14:52 |
6,537.12 |
6,541.33 |
6,537.12 |
6,540.83 |
74.9K |
| 14:53 |
6,541.51 |
6,544.23 |
6,541.51 |
6,544.23 |
60.0K |
| 14:54 |
6,544.41 |
6,544.41 |
6,540.94 |
6,540.94 |
55.6K |
| 14:55 |
6,540.90 |
6,540.90 |
6,538.65 |
6,539.25 |
62.0K |
| 14:56 |
6,538.73 |
6,539.48 |
6,538.47 |
6,538.47 |
75.5K |
| 14:57 |
6,538.18 |
6,538.46 |
6,536.97 |
6,538.46 |
73.9K |
| 14:58 |
6,538.53 |
6,539.57 |
6,538.51 |
6,539.06 |
56.1K |
| 14:59 |
6,539.37 |
6,539.55 |
6,537.75 |
6,537.75 |
31.6K |
| 15:00 |
6,536.55 |
6,538.23 |
6,536.43 |
6,538.23 |
79.0K |
| 15:01 |
6,538.16 |
6,538.54 |
6,537.83 |
6,537.83 |
40.6K |
| 15:02 |
6,535.66 |
6,536.73 |
6,535.66 |
6,536.60 |
65.2K |
| 15:03 |
6,536.61 |
6,538.42 |
6,536.61 |
6,537.18 |
68.7K |
| 15:04 |
6,537.39 |
6,538.91 |
6,537.39 |
6,538.91 |
70.2K |
| 15:05 |
6,536.99 |
6,536.99 |
6,535.54 |
6,535.54 |
163.0K |
| 15:06 |
6,535.41 |
6,535.92 |
6,535.41 |
6,535.81 |
53.7K |
| 15:07 |
6,535.32 |
6,536.73 |
6,535.05 |
6,536.73 |
73.8K |
| 15:08 |
6,536.13 |
6,536.20 |
6,535.71 |
6,535.97 |
51.2K |
| 15:09 |
6,536.17 |
6,536.91 |
6,536.17 |
6,536.70 |
76.4K |
| 15:10 |
6,536.61 |
6,538.00 |
6,535.86 |
6,535.86 |
102.3K |
| 15:11 |
6,534.34 |
6,534.34 |
6,533.92 |
6,534.06 |
63.1K |
| 15:12 |
6,533.38 |
6,533.38 |
6,529.40 |
6,529.40 |
168.2K |
| 15:13 |
6,529.73 |
6,529.73 |
6,527.94 |
6,528.32 |
125.9K |
| 15:14 |
6,528.66 |
6,528.66 |
6,526.59 |
6,526.59 |
319.5K |
| 15:15 |
6,525.57 |
6,527.27 |
6,525.57 |
6,527.12 |
104.2K |
| 15:16 |
6,528.38 |
6,530.69 |
6,527.12 |
6,527.12 |
202.5K |
| 15:17 |
6,528.47 |
6,530.00 |
6,528.47 |
6,530.00 |
96.9K |
| 15:18 |
6,529.61 |
6,529.61 |
6,528.39 |
6,529.07 |
64.9K |
| 15:19 |
6,530.77 |
6,530.77 |
6,529.24 |
6,529.24 |
99.9K |
| 15:20 |
6,528.46 |
6,528.46 |
6,527.67 |
6,527.67 |
64.4K |
| 15:21 |
6,525.98 |
6,525.98 |
6,521.73 |
6,521.73 |
240.2K |
| 15:22 |
6,520.85 |
6,520.85 |
6,518.55 |
6,519.96 |
81.3K |
| 15:23 |
6,520.59 |
6,525.17 |
6,520.59 |
6,525.17 |
198.6K |
| 15:24 |
6,525.59 |
6,525.59 |
6,524.44 |
6,524.44 |
148.1K |
| 15:25 |
6,524.06 |
6,524.06 |
6,523.33 |
6,523.33 |
128.7K |
| 15:26 |
6,523.00 |
6,524.62 |
6,523.00 |
6,524.42 |
98.1K |
| 15:27 |
6,525.81 |
6,527.93 |
6,525.81 |
6,526.51 |
163.3K |
| 15:28 |
6,526.55 |
6,526.55 |
6,524.21 |
6,524.21 |
94.7K |
| 15:29 |
6,523.80 |
6,523.80 |
6,520.67 |
6,520.67 |
55.2K |
| 15:30 |
6,520.67 |
6,523.48 |
6,520.67 |
6,523.48 |
171.8K |
| 15:31 |
6,523.48 |
6,523.48 |
6,522.65 |
6,522.65 |
55.4K |
| 15:32 |
6,521.26 |
6,523.23 |
6,521.26 |
6,522.52 |
123.2K |
| 15:33 |
6,520.82 |
6,520.82 |
6,519.13 |
6,520.14 |
125.9K |
| 15:34 |
6,520.04 |
6,520.04 |
6,518.34 |
6,518.34 |
108.0K |
| 15:35 |
6,518.98 |
6,521.12 |
6,518.98 |
6,521.09 |
175.6K |
| 15:36 |
6,520.37 |
6,520.37 |
6,519.18 |
6,519.18 |
87.4K |
| 15:37 |
6,519.54 |
6,519.54 |
6,517.63 |
6,517.63 |
140.6K |
| 15:38 |
6,516.80 |
6,517.33 |
6,516.68 |
6,517.33 |
80.8K |
| 15:39 |
6,516.90 |
6,517.92 |
6,516.90 |
6,517.90 |
76.0K |
| 15:40 |
6,518.03 |
6,518.03 |
6,515.23 |
6,515.23 |
210.9K |
| 15:41 |
6,515.22 |
6,515.91 |
6,515.22 |
6,515.91 |
127.4K |
| 15:42 |
6,516.68 |
6,518.63 |
6,516.68 |
6,518.63 |
142.8K |
| 15:43 |
6,519.06 |
6,519.06 |
6,516.61 |
6,516.61 |
144.5K |
| 15:44 |
6,516.18 |
6,516.18 |
6,515.43 |
6,515.63 |
184.5K |
| 15:45 |
6,515.98 |
6,518.57 |
6,515.95 |
6,518.57 |
214.2K |
| 15:46 |
6,518.36 |
6,518.97 |
6,518.31 |
6,518.31 |
129.5K |
| 15:47 |
6,517.08 |
6,517.08 |
6,514.75 |
6,514.75 |
307.7K |
| 15:48 |
6,515.74 |
6,515.74 |
6,514.67 |
6,514.67 |
124.8K |
| 15:49 |
6,514.73 |
6,514.73 |
6,513.34 |
6,513.34 |
180.4K |
| 15:50 |
6,510.44 |
6,514.87 |
6,510.44 |
6,514.27 |
554.7K |
| 15:51 |
6,511.87 |
6,511.87 |
6,505.76 |
6,505.76 |
391.0K |
| 15:52 |
6,506.09 |
6,506.28 |
6,505.68 |
6,506.28 |
294.2K |
| 15:53 |
6,506.24 |
6,506.24 |
6,502.60 |
6,502.60 |
325.1K |
| 15:54 |
6,503.97 |
6,510.45 |
6,503.97 |
6,510.45 |
352.6K |
| 15:55 |
6,510.32 |
6,510.32 |
6,501.02 |
6,501.02 |
465.0K |
| 15:56 |
6,502.30 |
6,504.35 |
6,502.30 |
6,502.52 |
418.5K |
| 15:57 |
6,505.06 |
6,505.06 |
6,503.79 |
6,503.79 |
373.4K |
| 15:58 |
6,504.03 |
6,504.44 |
6,502.94 |
6,504.44 |
474.1K |
| 15:59 |
6,503.18 |
6,504.52 |
6,502.01 |
6,503.27 |
755.7K |
| 16:00 |
6,504.14 |
6,507.79 |
6,504.14 |
6,507.79 |
40,811.5K |
| 16:01 |
6,507.79 |
6,507.79 |
6,507.79 |
6,507.79 |
782.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|