| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,507.79 |
6,507.79 |
6,458.39 |
6,458.39 |
1,063.4K |
| 09:31 |
6,452.00 |
6,458.41 |
6,447.80 |
6,447.80 |
205.4K |
| 09:32 |
6,440.38 |
6,441.02 |
6,435.66 |
6,436.57 |
258.9K |
| 09:33 |
6,443.51 |
6,443.51 |
6,430.80 |
6,430.80 |
184.6K |
| 09:34 |
6,429.24 |
6,429.24 |
6,427.18 |
6,427.18 |
176.4K |
| 09:35 |
6,423.18 |
6,436.52 |
6,423.18 |
6,436.52 |
351.2K |
| 09:36 |
6,437.23 |
6,437.70 |
6,432.42 |
6,437.70 |
278.4K |
| 09:37 |
6,437.17 |
6,445.27 |
6,437.17 |
6,445.27 |
193.9K |
| 09:38 |
6,448.05 |
6,449.60 |
6,448.05 |
6,449.59 |
106.1K |
| 09:39 |
6,446.90 |
6,446.90 |
6,442.37 |
6,443.13 |
261.9K |
| 09:40 |
6,444.23 |
6,449.77 |
6,444.23 |
6,448.34 |
135.8K |
| 09:41 |
6,448.66 |
6,450.86 |
6,448.66 |
6,448.77 |
141.2K |
| 09:42 |
6,454.72 |
6,456.65 |
6,453.82 |
6,453.93 |
119.0K |
| 09:43 |
6,457.20 |
6,460.81 |
6,457.17 |
6,457.17 |
141.2K |
| 09:44 |
6,458.21 |
6,461.31 |
6,456.28 |
6,461.31 |
93.2K |
| 09:45 |
6,461.64 |
6,463.31 |
6,461.64 |
6,462.54 |
152.6K |
| 09:46 |
6,463.15 |
6,472.36 |
6,463.15 |
6,472.36 |
232.1K |
| 09:47 |
6,474.46 |
6,474.46 |
6,471.50 |
6,472.56 |
149.8K |
| 09:48 |
6,471.40 |
6,471.40 |
6,469.94 |
6,469.94 |
64.2K |
| 09:49 |
6,471.43 |
6,476.31 |
6,471.43 |
6,474.36 |
136.2K |
| 09:50 |
6,472.94 |
6,472.94 |
6,471.19 |
6,472.30 |
109.0K |
| 09:51 |
6,473.13 |
6,475.13 |
6,472.10 |
6,473.28 |
83.7K |
| 09:52 |
6,473.26 |
6,473.26 |
6,461.34 |
6,462.47 |
286.6K |
| 09:53 |
6,463.27 |
6,465.07 |
6,463.27 |
6,464.49 |
58.9K |
| 09:54 |
6,462.24 |
6,462.41 |
6,461.68 |
6,462.24 |
43.0K |
| 09:55 |
6,459.45 |
6,459.45 |
6,458.40 |
6,458.82 |
70.2K |
| 09:56 |
6,458.77 |
6,460.04 |
6,458.67 |
6,460.04 |
38.3K |
| 09:57 |
6,462.62 |
6,462.86 |
6,462.12 |
6,462.12 |
79.0K |
| 09:58 |
6,460.50 |
6,460.53 |
6,458.91 |
6,458.91 |
93.2K |
| 09:59 |
6,456.88 |
6,456.88 |
6,455.00 |
6,455.99 |
216.6K |
| 10:00 |
6,454.83 |
6,454.83 |
6,452.81 |
6,454.01 |
97.6K |
| 10:01 |
6,453.21 |
6,456.00 |
6,453.21 |
6,453.22 |
87.6K |
| 10:02 |
6,452.37 |
6,452.92 |
6,450.83 |
6,452.57 |
94.4K |
| 10:03 |
6,449.51 |
6,450.83 |
6,447.12 |
6,447.12 |
68.4K |
| 10:04 |
6,446.46 |
6,446.81 |
6,446.11 |
6,446.39 |
58.6K |
| 10:05 |
6,447.73 |
6,450.08 |
6,447.73 |
6,447.85 |
65.5K |
| 10:06 |
6,449.92 |
6,453.13 |
6,449.92 |
6,451.45 |
88.8K |
| 10:07 |
6,453.23 |
6,453.23 |
6,451.39 |
6,452.47 |
56.2K |
| 10:08 |
6,453.59 |
6,454.11 |
6,452.51 |
6,454.11 |
54.9K |
| 10:09 |
6,454.45 |
6,456.08 |
6,452.96 |
6,456.08 |
81.1K |
| 10:10 |
6,453.94 |
6,457.82 |
6,453.82 |
6,457.82 |
157.8K |
| 10:11 |
6,456.31 |
6,456.31 |
6,454.43 |
6,454.91 |
71.4K |
| 10:12 |
6,454.65 |
6,455.24 |
6,453.88 |
6,455.24 |
55.5K |
| 10:13 |
6,455.54 |
6,457.40 |
6,455.42 |
6,457.40 |
67.9K |
| 10:14 |
6,457.99 |
6,457.99 |
6,454.77 |
6,454.77 |
130.1K |
| 10:15 |
6,454.35 |
6,454.35 |
6,452.11 |
6,452.11 |
64.9K |
| 10:16 |
6,450.90 |
6,451.16 |
6,450.15 |
6,450.60 |
68.7K |
| 10:17 |
6,446.11 |
6,446.11 |
6,441.27 |
6,441.91 |
175.7K |
| 10:18 |
6,442.44 |
6,443.28 |
6,442.07 |
6,442.07 |
84.2K |
| 10:19 |
6,443.58 |
6,446.41 |
6,443.58 |
6,446.41 |
62.3K |
| 10:20 |
6,449.53 |
6,452.44 |
6,449.53 |
6,449.92 |
112.3K |
| 10:21 |
6,448.19 |
6,448.19 |
6,443.18 |
6,443.23 |
78.7K |
| 10:22 |
6,445.99 |
6,447.76 |
6,445.99 |
6,447.76 |
43.1K |
| 10:23 |
6,446.76 |
6,446.76 |
6,444.55 |
6,444.55 |
49.2K |
| 10:24 |
6,444.41 |
6,444.41 |
6,442.48 |
6,443.26 |
69.5K |
| 10:25 |
6,440.62 |
6,442.27 |
6,440.30 |
6,442.27 |
38.7K |
| 10:26 |
6,444.18 |
6,446.28 |
6,444.18 |
6,446.28 |
57.2K |
| 10:27 |
6,446.33 |
6,446.48 |
6,445.09 |
6,445.09 |
91.9K |
| 10:28 |
6,443.20 |
6,443.69 |
6,443.20 |
6,443.40 |
100.0K |
| 10:29 |
6,444.17 |
6,444.17 |
6,443.01 |
6,443.61 |
61.7K |
| 10:30 |
6,442.42 |
6,446.67 |
6,441.19 |
6,446.67 |
102.7K |
| 10:31 |
6,447.89 |
6,447.89 |
6,445.43 |
6,445.69 |
54.7K |
| 10:32 |
6,445.60 |
6,446.09 |
6,445.25 |
6,445.25 |
87.0K |
| 10:33 |
6,444.62 |
6,444.62 |
6,443.80 |
6,444.59 |
67.2K |
| 10:34 |
6,445.05 |
6,450.01 |
6,445.05 |
6,449.89 |
177.0K |
| 10:35 |
6,448.57 |
6,448.57 |
6,446.12 |
6,446.41 |
69.0K |
| 10:36 |
6,446.91 |
6,447.64 |
6,444.30 |
6,445.27 |
76.2K |
| 10:37 |
6,446.93 |
6,448.05 |
6,446.93 |
6,447.85 |
59.8K |
| 10:38 |
6,447.66 |
6,447.66 |
6,446.66 |
6,447.08 |
46.1K |
| 10:39 |
6,448.21 |
6,455.34 |
6,448.21 |
6,455.34 |
88.9K |
| 10:40 |
6,457.30 |
6,460.21 |
6,457.30 |
6,460.21 |
178.7K |
| 10:41 |
6,460.06 |
6,460.63 |
6,459.98 |
6,460.61 |
70.9K |
| 10:42 |
6,460.93 |
6,460.93 |
6,458.66 |
6,458.66 |
51.9K |
| 10:43 |
6,458.55 |
6,458.55 |
6,457.76 |
6,457.97 |
42.2K |
| 10:44 |
6,459.42 |
6,459.42 |
6,455.23 |
6,455.23 |
72.2K |
| 10:45 |
6,455.12 |
6,459.37 |
6,455.12 |
6,459.37 |
74.0K |
| 10:46 |
6,461.57 |
6,463.72 |
6,461.57 |
6,462.87 |
92.5K |
| 10:47 |
6,460.75 |
6,460.75 |
6,459.91 |
6,459.91 |
57.5K |
| 10:48 |
6,459.47 |
6,460.57 |
6,459.47 |
6,460.53 |
47.8K |
| 10:49 |
6,459.71 |
6,459.71 |
6,458.06 |
6,458.58 |
151.8K |
| 10:50 |
6,458.02 |
6,458.02 |
6,452.45 |
6,452.45 |
73.7K |
| 10:51 |
6,453.89 |
6,456.22 |
6,453.89 |
6,455.53 |
79.3K |
| 10:52 |
6,454.50 |
6,455.82 |
6,453.85 |
6,453.85 |
34.8K |
| 10:53 |
6,453.47 |
6,455.00 |
6,453.47 |
6,455.00 |
70.6K |
| 10:54 |
6,453.85 |
6,453.85 |
6,453.56 |
6,453.56 |
34.9K |
| 10:55 |
6,451.82 |
6,451.82 |
6,450.29 |
6,450.94 |
37.9K |
| 10:56 |
6,451.04 |
6,451.04 |
6,450.02 |
6,450.52 |
22.5K |
| 10:57 |
6,450.15 |
6,450.15 |
6,445.91 |
6,445.99 |
117.1K |
| 10:58 |
6,445.76 |
6,447.14 |
6,445.76 |
6,447.14 |
48.0K |
| 10:59 |
6,447.21 |
6,447.21 |
6,445.11 |
6,445.11 |
52.8K |
| 11:00 |
6,444.48 |
6,446.33 |
6,444.48 |
6,446.33 |
40.4K |
| 11:01 |
6,448.83 |
6,448.86 |
6,448.15 |
6,448.15 |
50.6K |
| 11:02 |
6,446.62 |
6,446.62 |
6,444.27 |
6,444.72 |
42.9K |
| 11:03 |
6,445.23 |
6,445.28 |
6,444.54 |
6,444.72 |
27.4K |
| 11:04 |
6,444.04 |
6,444.37 |
6,443.35 |
6,443.35 |
25.5K |
| 11:05 |
6,442.45 |
6,445.78 |
6,442.45 |
6,445.62 |
70.5K |
| 11:06 |
6,446.50 |
6,448.34 |
6,445.63 |
6,448.34 |
34.6K |
| 11:07 |
6,448.22 |
6,451.50 |
6,448.22 |
6,449.45 |
71.7K |
| 11:08 |
6,448.24 |
6,449.07 |
6,448.10 |
6,448.10 |
54.5K |
| 11:09 |
6,447.61 |
6,447.72 |
6,447.23 |
6,447.23 |
21.1K |
| 11:10 |
6,447.59 |
6,449.33 |
6,447.59 |
6,449.33 |
57.9K |
| 11:11 |
6,449.61 |
6,450.29 |
6,449.41 |
6,450.29 |
22.2K |
| 11:12 |
6,450.30 |
6,450.30 |
6,447.09 |
6,447.09 |
158.3K |
| 11:13 |
6,447.15 |
6,447.16 |
6,446.81 |
6,447.16 |
54.5K |
| 11:14 |
6,446.62 |
6,446.62 |
6,443.27 |
6,443.27 |
134.7K |
| 11:15 |
6,442.53 |
6,442.53 |
6,440.41 |
6,441.03 |
74.7K |
| 11:16 |
6,440.44 |
6,440.45 |
6,440.19 |
6,440.45 |
76.2K |
| 11:17 |
6,440.01 |
6,440.01 |
6,437.62 |
6,437.75 |
123.1K |
| 11:18 |
6,437.81 |
6,440.60 |
6,437.81 |
6,440.60 |
107.8K |
| 11:19 |
6,441.23 |
6,441.23 |
6,439.65 |
6,439.65 |
43.6K |
| 11:20 |
6,441.05 |
6,443.42 |
6,441.05 |
6,443.42 |
43.4K |
| 11:21 |
6,442.47 |
6,442.47 |
6,440.92 |
6,440.99 |
68.0K |
| 11:22 |
6,440.13 |
6,440.84 |
6,439.88 |
6,440.84 |
42.5K |
| 11:23 |
6,440.60 |
6,440.60 |
6,435.11 |
6,435.80 |
108.6K |
| 11:24 |
6,436.72 |
6,437.13 |
6,436.17 |
6,436.17 |
47.5K |
| 11:25 |
6,435.33 |
6,435.48 |
6,434.57 |
6,435.48 |
34.5K |
| 11:26 |
6,435.26 |
6,435.26 |
6,434.91 |
6,435.17 |
38.3K |
| 11:27 |
6,434.41 |
6,435.65 |
6,434.41 |
6,435.26 |
106.1K |
| 11:28 |
6,435.16 |
6,435.16 |
6,430.87 |
6,430.87 |
163.8K |
| 11:29 |
6,428.88 |
6,430.90 |
6,428.61 |
6,430.90 |
91.3K |
| 11:30 |
6,431.72 |
6,432.97 |
6,431.65 |
6,431.69 |
154.2K |
| 11:31 |
6,430.73 |
6,430.73 |
6,429.51 |
6,429.51 |
35.8K |
| 11:32 |
6,427.22 |
6,428.20 |
6,427.22 |
6,428.20 |
54.8K |
| 11:33 |
6,428.82 |
6,428.95 |
6,427.70 |
6,427.71 |
70.9K |
| 11:34 |
6,428.19 |
6,428.86 |
6,427.77 |
6,427.86 |
61.7K |
| 11:35 |
6,428.42 |
6,429.73 |
6,428.28 |
6,429.73 |
122.0K |
| 11:36 |
6,430.01 |
6,430.50 |
6,427.49 |
6,427.49 |
107.4K |
| 11:37 |
6,427.44 |
6,429.46 |
6,427.17 |
6,429.46 |
86.4K |
| 11:38 |
6,429.66 |
6,430.16 |
6,429.61 |
6,430.15 |
45.7K |
| 11:39 |
6,430.11 |
6,430.62 |
6,428.83 |
6,428.88 |
37.8K |
| 11:40 |
6,428.61 |
6,430.75 |
6,428.61 |
6,430.75 |
62.0K |
| 11:41 |
6,432.59 |
6,434.12 |
6,432.59 |
6,433.86 |
53.3K |
| 11:42 |
6,433.56 |
6,433.56 |
6,431.78 |
6,431.78 |
61.0K |
| 11:43 |
6,430.08 |
6,430.08 |
6,429.18 |
6,429.38 |
124.4K |
| 11:44 |
6,428.39 |
6,428.39 |
6,425.79 |
6,425.79 |
114.5K |
| 11:45 |
6,425.64 |
6,426.26 |
6,425.14 |
6,426.26 |
134.4K |
| 11:46 |
6,426.13 |
6,426.41 |
6,425.53 |
6,426.41 |
42.8K |
| 11:47 |
6,424.88 |
6,424.88 |
6,422.23 |
6,422.23 |
97.6K |
| 11:48 |
6,420.90 |
6,420.90 |
6,417.98 |
6,418.49 |
217.0K |
| 11:49 |
6,417.67 |
6,418.05 |
6,415.86 |
6,418.05 |
124.5K |
| 11:50 |
6,418.61 |
6,418.61 |
6,417.46 |
6,417.75 |
261.5K |
| 11:51 |
6,415.75 |
6,416.10 |
6,415.67 |
6,415.86 |
162.5K |
| 11:52 |
6,416.24 |
6,416.44 |
6,413.65 |
6,413.65 |
166.7K |
| 11:53 |
6,413.49 |
6,413.49 |
6,411.31 |
6,411.31 |
232.1K |
| 11:54 |
6,410.53 |
6,411.41 |
6,410.34 |
6,410.34 |
201.8K |
| 11:55 |
6,410.01 |
6,410.01 |
6,407.37 |
6,408.02 |
44.5K |
| 11:56 |
6,408.80 |
6,410.49 |
6,408.80 |
6,409.78 |
83.3K |
| 11:57 |
6,408.24 |
6,408.24 |
6,407.20 |
6,407.35 |
62.2K |
| 11:58 |
6,407.64 |
6,408.74 |
6,407.64 |
6,408.22 |
49.3K |
| 11:59 |
6,407.05 |
6,407.74 |
6,407.05 |
6,407.74 |
63.4K |
| 12:00 |
6,407.82 |
6,411.57 |
6,407.82 |
6,411.57 |
125.6K |
| 12:01 |
6,412.80 |
6,414.12 |
6,412.80 |
6,414.12 |
84.8K |
| 12:02 |
6,413.66 |
6,413.66 |
6,413.27 |
6,413.30 |
110.2K |
| 12:03 |
6,413.46 |
6,413.46 |
6,411.48 |
6,411.57 |
91.0K |
| 12:04 |
6,411.01 |
6,411.01 |
6,409.77 |
6,410.33 |
86.7K |
| 12:05 |
6,411.25 |
6,413.62 |
6,411.25 |
6,413.05 |
82.3K |
| 12:06 |
6,412.34 |
6,412.47 |
6,411.06 |
6,412.47 |
64.5K |
| 12:07 |
6,413.29 |
6,413.93 |
6,413.29 |
6,413.90 |
24.7K |
| 12:08 |
6,413.81 |
6,413.81 |
6,412.19 |
6,412.19 |
87.3K |
| 12:09 |
6,411.55 |
6,412.24 |
6,411.55 |
6,412.24 |
64.0K |
| 12:10 |
6,413.03 |
6,413.97 |
6,413.03 |
6,413.61 |
93.7K |
| 12:11 |
6,413.92 |
6,416.78 |
6,413.92 |
6,416.53 |
122.7K |
| 12:12 |
6,416.93 |
6,417.74 |
6,416.93 |
6,417.54 |
75.4K |
| 12:13 |
6,418.20 |
6,419.04 |
6,418.20 |
6,419.04 |
73.3K |
| 12:14 |
6,419.28 |
6,420.71 |
6,419.28 |
6,420.44 |
64.9K |
| 12:15 |
6,420.43 |
6,420.63 |
6,419.35 |
6,419.35 |
32.6K |
| 12:16 |
6,419.45 |
6,419.45 |
6,414.80 |
6,416.60 |
163.5K |
| 12:17 |
6,417.47 |
6,417.47 |
6,415.50 |
6,415.50 |
60.4K |
| 12:18 |
6,415.11 |
6,415.43 |
6,414.33 |
6,414.33 |
54.9K |
| 12:19 |
6,414.15 |
6,414.15 |
6,413.27 |
6,413.53 |
82.3K |
| 12:20 |
6,413.55 |
6,413.91 |
6,413.55 |
6,413.81 |
20.3K |
| 12:21 |
6,416.16 |
6,417.47 |
6,416.16 |
6,417.47 |
112.7K |
| 12:22 |
6,417.39 |
6,417.39 |
6,415.15 |
6,415.15 |
37.7K |
| 12:23 |
6,415.18 |
6,415.18 |
6,413.02 |
6,414.07 |
50.4K |
| 12:24 |
6,414.24 |
6,414.79 |
6,414.24 |
6,414.79 |
19.6K |
| 12:25 |
6,415.51 |
6,416.23 |
6,415.51 |
6,415.79 |
37.4K |
| 12:26 |
6,415.58 |
6,416.35 |
6,415.58 |
6,416.35 |
113.8K |
| 12:27 |
6,416.16 |
6,416.16 |
6,415.47 |
6,415.47 |
61.5K |
| 12:28 |
6,414.52 |
6,414.84 |
6,413.19 |
6,413.19 |
74.6K |
| 12:29 |
6,412.40 |
6,414.17 |
6,412.40 |
6,414.17 |
35.8K |
| 12:30 |
6,413.83 |
6,416.33 |
6,413.83 |
6,416.33 |
56.3K |
| 12:31 |
6,416.60 |
6,417.98 |
6,416.60 |
6,417.98 |
32.4K |
| 12:32 |
6,418.25 |
6,419.60 |
6,418.25 |
6,419.58 |
56.6K |
| 12:33 |
6,419.64 |
6,421.06 |
6,419.64 |
6,420.33 |
43.0K |
| 12:34 |
6,420.20 |
6,420.72 |
6,418.37 |
6,418.63 |
43.4K |
| 12:35 |
6,418.31 |
6,419.37 |
6,418.31 |
6,419.37 |
47.0K |
| 12:36 |
6,419.22 |
6,419.24 |
6,418.98 |
6,419.10 |
42.6K |
| 12:37 |
6,420.54 |
6,420.79 |
6,420.29 |
6,420.79 |
60.9K |
| 12:38 |
6,421.15 |
6,421.78 |
6,421.00 |
6,421.49 |
40.7K |
| 12:39 |
6,421.64 |
6,422.33 |
6,421.64 |
6,422.09 |
37.7K |
| 12:40 |
6,422.30 |
6,422.78 |
6,421.70 |
6,421.70 |
36.8K |
| 12:41 |
6,421.85 |
6,421.96 |
6,421.56 |
6,421.56 |
21.9K |
| 12:42 |
6,421.70 |
6,421.70 |
6,421.30 |
6,421.30 |
36.9K |
| 12:43 |
6,421.19 |
6,422.09 |
6,421.19 |
6,422.09 |
89.0K |
| 12:44 |
6,421.82 |
6,421.82 |
6,420.60 |
6,420.60 |
58.7K |
| 12:45 |
6,420.34 |
6,420.53 |
6,419.86 |
6,420.53 |
52.7K |
| 12:46 |
6,420.54 |
6,420.54 |
6,420.29 |
6,420.29 |
16.8K |
| 12:47 |
6,420.12 |
6,420.12 |
6,417.83 |
6,417.83 |
61.6K |
| 12:48 |
6,417.45 |
6,417.45 |
6,416.58 |
6,417.35 |
20.7K |
| 12:49 |
6,416.92 |
6,418.58 |
6,416.15 |
6,418.58 |
46.1K |
| 12:50 |
6,418.39 |
6,418.55 |
6,416.74 |
6,416.74 |
31.3K |
| 12:51 |
6,416.43 |
6,416.56 |
6,416.30 |
6,416.30 |
31.1K |
| 12:52 |
6,416.10 |
6,416.10 |
6,414.89 |
6,414.89 |
44.4K |
| 12:53 |
6,414.30 |
6,414.56 |
6,414.30 |
6,414.56 |
42.4K |
| 12:54 |
6,415.14 |
6,416.00 |
6,415.14 |
6,415.91 |
53.3K |
| 12:55 |
6,416.34 |
6,416.34 |
6,412.06 |
6,412.06 |
80.1K |
| 12:56 |
6,411.64 |
6,413.02 |
6,411.64 |
6,413.02 |
300.8K |
| 12:57 |
6,413.13 |
6,413.76 |
6,413.13 |
6,413.44 |
55.1K |
| 12:58 |
6,413.79 |
6,413.84 |
6,411.50 |
6,411.84 |
226.3K |
| 12:59 |
6,412.11 |
6,412.42 |
6,411.60 |
6,411.60 |
34.0K |
| 13:00 |
6,410.25 |
6,410.90 |
6,409.81 |
6,410.90 |
136.4K |
| 13:01 |
6,412.20 |
6,413.67 |
6,412.20 |
6,413.17 |
53.5K |
| 13:02 |
6,411.80 |
6,411.80 |
6,407.78 |
6,408.02 |
52.0K |
| 13:03 |
6,405.48 |
6,405.48 |
6,402.19 |
6,402.19 |
187.7K |
| 13:04 |
6,401.37 |
6,402.45 |
6,401.22 |
6,401.80 |
45.2K |
| 13:05 |
6,401.46 |
6,401.61 |
6,401.13 |
6,401.13 |
43.0K |
| 13:06 |
6,399.51 |
6,399.76 |
6,397.99 |
6,397.99 |
93.1K |
| 13:07 |
6,397.76 |
6,398.17 |
6,397.76 |
6,398.06 |
56.1K |
| 13:08 |
6,397.46 |
6,398.68 |
6,397.46 |
6,398.68 |
89.1K |
| 13:09 |
6,398.29 |
6,398.45 |
6,396.56 |
6,396.76 |
48.4K |
| 13:10 |
6,396.70 |
6,397.28 |
6,395.50 |
6,395.50 |
22.8K |
| 13:11 |
6,395.91 |
6,395.91 |
6,392.97 |
6,393.68 |
53.2K |
| 13:12 |
6,393.44 |
6,394.60 |
6,393.12 |
6,394.60 |
71.9K |
| 13:13 |
6,395.04 |
6,395.04 |
6,394.21 |
6,394.21 |
52.6K |
| 13:14 |
6,394.19 |
6,395.26 |
6,393.96 |
6,395.26 |
29.6K |
| 13:15 |
6,396.17 |
6,399.04 |
6,396.17 |
6,399.04 |
116.3K |
| 13:16 |
6,398.77 |
6,398.77 |
6,396.89 |
6,397.47 |
47.4K |
| 13:17 |
6,398.03 |
6,398.11 |
6,396.86 |
6,397.75 |
75.9K |
| 13:18 |
6,397.56 |
6,397.71 |
6,397.33 |
6,397.33 |
46.4K |
| 13:19 |
6,397.47 |
6,399.65 |
6,397.43 |
6,399.65 |
55.1K |
| 13:20 |
6,400.89 |
6,402.63 |
6,400.14 |
6,402.63 |
52.0K |
| 13:21 |
6,403.05 |
6,405.48 |
6,403.05 |
6,405.48 |
78.6K |
| 13:22 |
6,405.32 |
6,406.66 |
6,405.32 |
6,406.66 |
57.6K |
| 13:23 |
6,406.25 |
6,406.25 |
6,405.64 |
6,405.73 |
56.7K |
| 13:24 |
6,405.69 |
6,405.74 |
6,402.20 |
6,402.20 |
63.2K |
| 13:25 |
6,401.42 |
6,401.42 |
6,399.41 |
6,399.41 |
41.3K |
| 13:26 |
6,399.61 |
6,399.61 |
6,399.35 |
6,399.35 |
25.7K |
| 13:27 |
6,398.59 |
6,399.20 |
6,397.33 |
6,399.20 |
39.3K |
| 13:28 |
6,399.21 |
6,399.52 |
6,396.83 |
6,396.83 |
41.2K |
| 13:29 |
6,396.48 |
6,396.48 |
6,393.52 |
6,393.90 |
38.1K |
| 13:30 |
6,393.94 |
6,394.73 |
6,393.76 |
6,394.73 |
34.8K |
| 13:31 |
6,395.08 |
6,396.70 |
6,394.69 |
6,396.70 |
140.3K |
| 13:32 |
6,396.73 |
6,397.46 |
6,396.73 |
6,397.12 |
25.8K |
| 13:33 |
6,396.08 |
6,396.08 |
6,393.77 |
6,393.77 |
35.5K |
| 13:34 |
6,393.00 |
6,393.11 |
6,392.59 |
6,392.59 |
25.6K |
| 13:35 |
6,392.45 |
6,393.21 |
6,392.45 |
6,393.19 |
22.5K |
| 13:36 |
6,393.43 |
6,393.43 |
6,392.86 |
6,392.86 |
18.0K |
| 13:37 |
6,394.28 |
6,394.77 |
6,392.09 |
6,392.09 |
54.8K |
| 13:38 |
6,391.69 |
6,391.69 |
6,391.01 |
6,391.36 |
53.5K |
| 13:39 |
6,391.53 |
6,391.53 |
6,390.42 |
6,390.42 |
65.9K |
| 13:40 |
6,390.18 |
6,391.34 |
6,390.18 |
6,391.34 |
61.7K |
| 13:41 |
6,391.34 |
6,391.34 |
6,387.72 |
6,387.72 |
155.3K |
| 13:42 |
6,387.60 |
6,387.60 |
6,384.11 |
6,384.11 |
126.1K |
| 13:43 |
6,383.54 |
6,383.54 |
6,382.58 |
6,383.24 |
94.8K |
| 13:44 |
6,381.62 |
6,382.09 |
6,381.24 |
6,381.24 |
39.4K |
| 13:45 |
6,381.26 |
6,382.47 |
6,381.26 |
6,382.08 |
56.6K |
| 13:46 |
6,382.63 |
6,383.37 |
6,381.56 |
6,381.56 |
69.4K |
| 13:47 |
6,380.85 |
6,380.85 |
6,379.18 |
6,379.52 |
63.0K |
| 13:48 |
6,380.62 |
6,380.95 |
6,377.67 |
6,378.36 |
67.6K |
| 13:49 |
6,378.60 |
6,379.25 |
6,378.47 |
6,379.25 |
37.2K |
| 13:50 |
6,380.24 |
6,380.24 |
6,379.58 |
6,380.05 |
44.0K |
| 13:51 |
6,380.47 |
6,381.35 |
6,379.23 |
6,379.23 |
125.9K |
| 13:52 |
6,378.93 |
6,380.95 |
6,378.93 |
6,380.95 |
48.7K |
| 13:53 |
6,381.78 |
6,382.18 |
6,380.52 |
6,380.52 |
68.1K |
| 13:54 |
6,380.38 |
6,381.02 |
6,380.38 |
6,380.73 |
42.1K |
| 13:55 |
6,380.94 |
6,381.57 |
6,380.28 |
6,381.57 |
72.2K |
| 13:56 |
6,382.67 |
6,383.35 |
6,381.90 |
6,381.90 |
95.1K |
| 13:57 |
6,382.16 |
6,382.49 |
6,381.73 |
6,381.73 |
75.7K |
| 13:58 |
6,381.92 |
6,382.57 |
6,380.61 |
6,380.61 |
71.3K |
| 13:59 |
6,381.49 |
6,381.49 |
6,380.73 |
6,380.73 |
62.5K |
| 14:00 |
6,381.77 |
6,381.77 |
6,379.06 |
6,379.19 |
41.0K |
| 14:01 |
6,379.12 |
6,380.16 |
6,378.91 |
6,380.16 |
135.4K |
| 14:02 |
6,380.43 |
6,380.92 |
6,380.03 |
6,380.03 |
66.8K |
| 14:03 |
6,379.63 |
6,382.04 |
6,379.63 |
6,382.04 |
87.0K |
| 14:04 |
6,382.40 |
6,384.42 |
6,382.40 |
6,384.01 |
59.4K |
| 14:05 |
6,384.10 |
6,384.10 |
6,382.00 |
6,382.00 |
90.3K |
| 14:06 |
6,382.83 |
6,385.48 |
6,382.83 |
6,385.48 |
75.8K |
| 14:07 |
6,385.66 |
6,388.22 |
6,385.66 |
6,386.32 |
89.9K |
| 14:08 |
6,385.12 |
6,385.12 |
6,383.57 |
6,383.57 |
59.1K |
| 14:09 |
6,383.22 |
6,384.11 |
6,383.22 |
6,383.53 |
42.1K |
| 14:10 |
6,383.33 |
6,383.60 |
6,380.44 |
6,380.44 |
91.6K |
| 14:11 |
6,380.08 |
6,382.80 |
6,380.08 |
6,382.80 |
79.0K |
| 14:12 |
6,383.63 |
6,384.82 |
6,382.91 |
6,382.91 |
41.6K |
| 14:13 |
6,383.44 |
6,383.75 |
6,382.34 |
6,382.34 |
35.7K |
| 14:14 |
6,382.06 |
6,382.44 |
6,381.92 |
6,382.17 |
37.2K |
| 14:15 |
6,382.58 |
6,382.58 |
6,381.91 |
6,381.96 |
23.9K |
| 14:16 |
6,380.94 |
6,381.46 |
6,380.94 |
6,381.42 |
22.7K |
| 14:17 |
6,381.90 |
6,384.15 |
6,381.90 |
6,384.15 |
34.9K |
| 14:18 |
6,384.66 |
6,384.83 |
6,384.56 |
6,384.83 |
62.9K |
| 14:19 |
6,384.54 |
6,385.79 |
6,384.54 |
6,385.63 |
24.3K |
| 14:20 |
6,384.14 |
6,384.90 |
6,384.14 |
6,384.90 |
34.4K |
| 14:21 |
6,385.35 |
6,385.75 |
6,385.35 |
6,385.44 |
45.5K |
| 14:22 |
6,386.28 |
6,387.17 |
6,386.28 |
6,387.04 |
50.5K |
| 14:23 |
6,386.60 |
6,387.75 |
6,386.60 |
6,387.75 |
57.3K |
| 14:24 |
6,388.69 |
6,390.12 |
6,388.69 |
6,389.38 |
58.7K |
| 14:25 |
6,390.29 |
6,390.29 |
6,388.98 |
6,389.23 |
49.3K |
| 14:26 |
6,389.12 |
6,389.57 |
6,388.51 |
6,388.51 |
33.9K |
| 14:27 |
6,388.72 |
6,388.72 |
6,388.00 |
6,388.43 |
88.1K |
| 14:28 |
6,388.40 |
6,389.22 |
6,388.31 |
6,389.22 |
34.5K |
| 14:29 |
6,389.42 |
6,390.95 |
6,389.42 |
6,390.95 |
49.9K |
| 14:30 |
6,390.95 |
6,394.83 |
6,390.95 |
6,394.83 |
152.8K |
| 14:31 |
6,395.15 |
6,398.63 |
6,395.15 |
6,398.63 |
147.1K |
| 14:32 |
6,398.71 |
6,398.84 |
6,396.40 |
6,396.40 |
89.9K |
| 14:33 |
6,395.74 |
6,396.60 |
6,395.59 |
6,396.60 |
46.8K |
| 14:34 |
6,397.93 |
6,398.99 |
6,397.93 |
6,398.99 |
27.7K |
| 14:35 |
6,398.98 |
6,399.71 |
6,398.98 |
6,399.71 |
46.6K |
| 14:36 |
6,400.20 |
6,400.60 |
6,399.33 |
6,399.62 |
63.5K |
| 14:37 |
6,397.08 |
6,397.08 |
6,395.89 |
6,395.89 |
80.3K |
| 14:38 |
6,395.61 |
6,397.77 |
6,395.61 |
6,397.77 |
86.2K |
| 14:39 |
6,399.14 |
6,399.14 |
6,397.85 |
6,397.85 |
49.6K |
| 14:40 |
6,398.31 |
6,398.52 |
6,397.04 |
6,397.04 |
39.9K |
| 14:41 |
6,398.23 |
6,398.23 |
6,395.34 |
6,395.34 |
80.8K |
| 14:42 |
6,395.66 |
6,397.52 |
6,395.51 |
6,395.51 |
51.5K |
| 14:43 |
6,395.66 |
6,396.72 |
6,395.66 |
6,396.72 |
49.5K |
| 14:44 |
6,397.00 |
6,397.00 |
6,396.25 |
6,396.52 |
75.8K |
| 14:45 |
6,396.72 |
6,396.72 |
6,395.68 |
6,395.68 |
48.6K |
| 14:46 |
6,396.07 |
6,396.12 |
6,395.81 |
6,395.86 |
29.0K |
| 14:47 |
6,396.32 |
6,396.32 |
6,395.54 |
6,395.87 |
58.1K |
| 14:48 |
6,395.99 |
6,395.99 |
6,393.73 |
6,395.67 |
125.1K |
| 14:49 |
6,396.04 |
6,396.20 |
6,395.81 |
6,395.81 |
77.8K |
| 14:50 |
6,395.42 |
6,396.16 |
6,395.42 |
6,395.66 |
85.7K |
| 14:51 |
6,395.70 |
6,395.77 |
6,394.41 |
6,394.41 |
46.3K |
| 14:52 |
6,395.87 |
6,397.12 |
6,395.87 |
6,396.97 |
58.6K |
| 14:53 |
6,396.97 |
6,396.97 |
6,395.46 |
6,396.28 |
41.8K |
| 14:54 |
6,396.18 |
6,396.18 |
6,395.98 |
6,395.98 |
60.1K |
| 14:55 |
6,396.11 |
6,396.11 |
6,394.53 |
6,394.99 |
79.7K |
| 14:56 |
6,394.07 |
6,394.33 |
6,393.94 |
6,394.33 |
20.3K |
| 14:57 |
6,395.44 |
6,395.67 |
6,393.83 |
6,393.83 |
57.3K |
| 14:58 |
6,394.13 |
6,394.18 |
6,393.60 |
6,393.60 |
54.3K |
| 14:59 |
6,393.95 |
6,394.46 |
6,393.95 |
6,394.15 |
43.1K |
| 15:00 |
6,393.77 |
6,395.66 |
6,393.46 |
6,395.66 |
54.9K |
| 15:01 |
6,396.06 |
6,399.94 |
6,396.06 |
6,399.94 |
94.2K |
| 15:02 |
6,400.76 |
6,403.77 |
6,400.76 |
6,403.77 |
79.2K |
| 15:03 |
6,402.08 |
6,402.08 |
6,401.47 |
6,401.47 |
43.2K |
| 15:04 |
6,401.40 |
6,403.65 |
6,401.40 |
6,403.65 |
41.8K |
| 15:05 |
6,404.02 |
6,405.67 |
6,404.02 |
6,405.67 |
210.9K |
| 15:06 |
6,405.21 |
6,406.91 |
6,405.21 |
6,406.91 |
47.1K |
| 15:07 |
6,406.35 |
6,406.42 |
6,406.05 |
6,406.42 |
74.2K |
| 15:08 |
6,406.06 |
6,406.06 |
6,403.50 |
6,404.73 |
64.7K |
| 15:09 |
6,404.72 |
6,405.51 |
6,404.72 |
6,405.51 |
33.0K |
| 15:10 |
6,405.54 |
6,405.54 |
6,403.30 |
6,403.30 |
50.1K |
| 15:11 |
6,403.74 |
6,403.74 |
6,402.03 |
6,402.03 |
80.4K |
| 15:12 |
6,401.81 |
6,402.77 |
6,401.81 |
6,402.77 |
18.0K |
| 15:13 |
6,402.73 |
6,405.13 |
6,402.73 |
6,404.62 |
56.2K |
| 15:14 |
6,404.23 |
6,405.07 |
6,404.23 |
6,405.07 |
42.1K |
| 15:15 |
6,405.01 |
6,405.01 |
6,403.49 |
6,403.49 |
43.3K |
| 15:16 |
6,403.19 |
6,403.87 |
6,400.27 |
6,400.27 |
67.2K |
| 15:17 |
6,399.90 |
6,402.63 |
6,399.86 |
6,402.63 |
133.3K |
| 15:18 |
6,403.20 |
6,405.27 |
6,403.20 |
6,405.07 |
56.6K |
| 15:19 |
6,404.99 |
6,405.61 |
6,404.99 |
6,405.61 |
103.7K |
| 15:20 |
6,405.81 |
6,408.87 |
6,405.81 |
6,408.87 |
45.1K |
| 15:21 |
6,409.20 |
6,409.82 |
6,409.20 |
6,409.82 |
89.0K |
| 15:22 |
6,409.46 |
6,409.57 |
6,409.17 |
6,409.28 |
41.5K |
| 15:23 |
6,410.22 |
6,411.51 |
6,409.96 |
6,409.96 |
118.8K |
| 15:24 |
6,408.51 |
6,408.51 |
6,407.94 |
6,407.94 |
50.7K |
| 15:25 |
6,408.98 |
6,409.79 |
6,408.98 |
6,409.79 |
114.3K |
| 15:26 |
6,408.93 |
6,408.93 |
6,408.45 |
6,408.60 |
83.7K |
| 15:27 |
6,408.36 |
6,408.36 |
6,406.31 |
6,406.31 |
72.1K |
| 15:28 |
6,406.97 |
6,407.40 |
6,405.81 |
6,405.81 |
107.4K |
| 15:29 |
6,405.71 |
6,405.71 |
6,405.01 |
6,405.08 |
98.7K |
| 15:30 |
6,404.57 |
6,406.04 |
6,404.57 |
6,406.04 |
66.8K |
| 15:31 |
6,405.01 |
6,406.08 |
6,404.31 |
6,406.08 |
108.5K |
| 15:32 |
6,406.93 |
6,409.15 |
6,406.93 |
6,409.10 |
81.0K |
| 15:33 |
6,409.01 |
6,409.01 |
6,407.82 |
6,408.43 |
87.4K |
| 15:34 |
6,407.87 |
6,407.87 |
6,404.59 |
6,405.83 |
91.4K |
| 15:35 |
6,408.19 |
6,410.97 |
6,408.19 |
6,410.57 |
112.5K |
| 15:36 |
6,408.94 |
6,410.67 |
6,408.94 |
6,409.51 |
73.2K |
| 15:37 |
6,411.38 |
6,418.94 |
6,411.38 |
6,418.94 |
180.4K |
| 15:38 |
6,416.48 |
6,416.48 |
6,414.82 |
6,415.83 |
102.1K |
| 15:39 |
6,416.16 |
6,416.16 |
6,414.95 |
6,414.95 |
81.4K |
| 15:40 |
6,415.22 |
6,419.97 |
6,415.22 |
6,419.97 |
114.1K |
| 15:41 |
6,420.53 |
6,420.53 |
6,417.87 |
6,417.87 |
127.1K |
| 15:42 |
6,416.47 |
6,416.56 |
6,415.27 |
6,416.56 |
106.5K |
| 15:43 |
6,417.43 |
6,417.43 |
6,416.65 |
6,417.18 |
65.7K |
| 15:44 |
6,416.70 |
6,418.25 |
6,416.70 |
6,418.25 |
82.5K |
| 15:45 |
6,418.06 |
6,420.42 |
6,418.06 |
6,420.42 |
143.3K |
| 15:46 |
6,420.17 |
6,420.19 |
6,419.03 |
6,419.29 |
83.8K |
| 15:47 |
6,418.79 |
6,418.79 |
6,416.46 |
6,416.84 |
103.5K |
| 15:48 |
6,416.50 |
6,419.32 |
6,416.50 |
6,419.32 |
103.9K |
| 15:49 |
6,419.55 |
6,421.04 |
6,419.55 |
6,421.04 |
135.8K |
| 15:50 |
6,422.51 |
6,425.87 |
6,422.51 |
6,425.46 |
538.8K |
| 15:51 |
6,426.87 |
6,427.69 |
6,426.80 |
6,426.80 |
123.7K |
| 15:52 |
6,430.06 |
6,430.06 |
6,426.10 |
6,426.10 |
140.2K |
| 15:53 |
6,426.29 |
6,429.20 |
6,425.82 |
6,429.20 |
167.1K |
| 15:54 |
6,427.59 |
6,430.32 |
6,426.91 |
6,430.32 |
250.6K |
| 15:55 |
6,430.77 |
6,430.96 |
6,428.58 |
6,430.96 |
250.5K |
| 15:56 |
6,431.68 |
6,431.68 |
6,425.86 |
6,428.29 |
447.5K |
| 15:57 |
6,426.19 |
6,428.05 |
6,426.19 |
6,426.60 |
353.5K |
| 15:58 |
6,428.67 |
6,429.20 |
6,427.88 |
6,427.91 |
348.0K |
| 15:59 |
6,428.60 |
6,428.60 |
6,425.12 |
6,425.12 |
573.5K |
| 16:00 |
6,424.21 |
6,424.21 |
6,423.92 |
6,423.92 |
39,080.5K |
| 16:01 |
6,423.92 |
6,423.92 |
6,423.92 |
6,423.92 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|