| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,423.92 |
6,499.61 |
6,423.92 |
6,498.25 |
710.2K |
| 09:31 |
6,496.52 |
6,510.26 |
6,496.52 |
6,510.26 |
204.9K |
| 09:32 |
6,504.16 |
6,518.02 |
6,504.16 |
6,518.02 |
359.8K |
| 09:33 |
6,514.93 |
6,514.93 |
6,504.17 |
6,509.74 |
215.6K |
| 09:34 |
6,521.17 |
6,521.17 |
6,514.41 |
6,516.82 |
163.2K |
| 09:35 |
6,520.74 |
6,526.05 |
6,520.74 |
6,525.94 |
355.7K |
| 09:36 |
6,526.44 |
6,526.44 |
6,518.04 |
6,518.04 |
176.2K |
| 09:37 |
6,517.20 |
6,517.45 |
6,516.45 |
6,516.45 |
75.9K |
| 09:38 |
6,514.92 |
6,518.47 |
6,514.92 |
6,518.47 |
152.2K |
| 09:39 |
6,522.06 |
6,522.06 |
6,516.61 |
6,519.67 |
178.6K |
| 09:40 |
6,521.22 |
6,522.85 |
6,521.22 |
6,521.92 |
111.2K |
| 09:41 |
6,519.67 |
6,521.45 |
6,519.67 |
6,521.45 |
128.8K |
| 09:42 |
6,522.00 |
6,526.16 |
6,522.00 |
6,523.46 |
242.9K |
| 09:43 |
6,523.13 |
6,525.47 |
6,522.54 |
6,525.47 |
94.2K |
| 09:44 |
6,525.54 |
6,525.93 |
6,523.16 |
6,523.16 |
100.4K |
| 09:45 |
6,522.98 |
6,527.75 |
6,522.98 |
6,527.12 |
168.0K |
| 09:46 |
6,527.99 |
6,527.99 |
6,523.26 |
6,523.26 |
123.1K |
| 09:47 |
6,522.16 |
6,522.39 |
6,520.83 |
6,520.83 |
64.2K |
| 09:48 |
6,519.73 |
6,523.57 |
6,519.73 |
6,523.57 |
94.0K |
| 09:49 |
6,525.77 |
6,525.77 |
6,517.47 |
6,518.29 |
223.8K |
| 09:50 |
6,517.97 |
6,517.97 |
6,515.51 |
6,515.67 |
84.1K |
| 09:51 |
6,514.90 |
6,514.90 |
6,506.79 |
6,506.79 |
272.3K |
| 09:52 |
6,506.55 |
6,507.78 |
6,505.66 |
6,507.78 |
68.3K |
| 09:53 |
6,507.69 |
6,508.95 |
6,505.12 |
6,505.12 |
264.2K |
| 09:54 |
6,500.89 |
6,504.11 |
6,500.89 |
6,500.99 |
154.0K |
| 09:55 |
6,500.94 |
6,500.94 |
6,498.21 |
6,499.41 |
87.0K |
| 09:56 |
6,498.04 |
6,498.04 |
6,495.40 |
6,495.40 |
137.1K |
| 09:57 |
6,497.16 |
6,497.16 |
6,494.65 |
6,494.65 |
74.6K |
| 09:58 |
6,494.12 |
6,495.88 |
6,493.32 |
6,495.88 |
86.7K |
| 09:59 |
6,496.43 |
6,497.60 |
6,494.15 |
6,497.60 |
137.3K |
| 10:00 |
6,498.26 |
6,501.50 |
6,496.31 |
6,501.50 |
95.4K |
| 10:01 |
6,497.50 |
6,500.48 |
6,497.50 |
6,500.48 |
103.7K |
| 10:02 |
6,499.22 |
6,499.22 |
6,496.55 |
6,496.55 |
70.1K |
| 10:03 |
6,496.76 |
6,502.27 |
6,496.76 |
6,502.27 |
85.5K |
| 10:04 |
6,502.45 |
6,502.65 |
6,501.10 |
6,501.42 |
78.8K |
| 10:05 |
6,501.88 |
6,504.89 |
6,501.85 |
6,504.89 |
73.8K |
| 10:06 |
6,500.98 |
6,506.38 |
6,500.98 |
6,506.38 |
87.5K |
| 10:07 |
6,505.80 |
6,508.08 |
6,505.39 |
6,506.62 |
97.2K |
| 10:08 |
6,506.38 |
6,507.67 |
6,506.38 |
6,507.67 |
54.1K |
| 10:09 |
6,510.12 |
6,510.70 |
6,509.87 |
6,510.70 |
70.4K |
| 10:10 |
6,510.98 |
6,513.68 |
6,510.77 |
6,513.68 |
150.1K |
| 10:11 |
6,514.16 |
6,515.53 |
6,513.37 |
6,514.80 |
134.4K |
| 10:12 |
6,514.43 |
6,516.37 |
6,514.43 |
6,515.86 |
152.5K |
| 10:13 |
6,516.16 |
6,516.16 |
6,513.81 |
6,513.81 |
97.7K |
| 10:14 |
6,513.09 |
6,514.87 |
6,513.09 |
6,514.30 |
135.3K |
| 10:15 |
6,514.04 |
6,514.04 |
6,512.06 |
6,512.06 |
110.7K |
| 10:16 |
6,511.80 |
6,514.13 |
6,511.80 |
6,513.47 |
115.9K |
| 10:17 |
6,509.71 |
6,509.85 |
6,508.36 |
6,509.85 |
139.9K |
| 10:18 |
6,509.50 |
6,512.49 |
6,509.50 |
6,512.49 |
61.5K |
| 10:19 |
6,513.30 |
6,514.18 |
6,512.87 |
6,514.18 |
72.9K |
| 10:20 |
6,512.82 |
6,513.00 |
6,511.84 |
6,513.00 |
45.7K |
| 10:21 |
6,513.13 |
6,514.32 |
6,513.13 |
6,514.32 |
59.7K |
| 10:22 |
6,513.60 |
6,514.68 |
6,513.60 |
6,514.34 |
48.6K |
| 10:23 |
6,514.76 |
6,514.79 |
6,514.32 |
6,514.32 |
20.1K |
| 10:24 |
6,513.81 |
6,515.32 |
6,513.44 |
6,515.32 |
53.8K |
| 10:25 |
6,515.77 |
6,515.77 |
6,515.27 |
6,515.27 |
46.1K |
| 10:26 |
6,514.93 |
6,515.40 |
6,512.78 |
6,512.78 |
77.8K |
| 10:27 |
6,512.97 |
6,512.97 |
6,507.45 |
6,507.45 |
89.5K |
| 10:28 |
6,507.98 |
6,510.20 |
6,507.98 |
6,509.87 |
52.1K |
| 10:29 |
6,511.30 |
6,511.30 |
6,509.34 |
6,509.34 |
64.3K |
| 10:30 |
6,508.77 |
6,509.98 |
6,508.16 |
6,508.63 |
50.1K |
| 10:31 |
6,507.46 |
6,507.91 |
6,507.27 |
6,507.91 |
97.5K |
| 10:32 |
6,509.94 |
6,509.94 |
6,508.97 |
6,509.35 |
39.0K |
| 10:33 |
6,509.11 |
6,509.89 |
6,509.07 |
6,509.89 |
106.4K |
| 10:34 |
6,510.62 |
6,510.62 |
6,509.93 |
6,510.52 |
57.6K |
| 10:35 |
6,511.31 |
6,511.60 |
6,511.18 |
6,511.56 |
99.0K |
| 10:36 |
6,511.63 |
6,511.98 |
6,510.74 |
6,511.98 |
92.4K |
| 10:37 |
6,511.98 |
6,515.80 |
6,511.98 |
6,515.80 |
50.0K |
| 10:38 |
6,516.43 |
6,516.43 |
6,514.19 |
6,514.19 |
60.3K |
| 10:39 |
6,514.82 |
6,517.12 |
6,514.82 |
6,517.12 |
86.0K |
| 10:40 |
6,517.36 |
6,517.42 |
6,516.59 |
6,517.17 |
34.0K |
| 10:41 |
6,517.27 |
6,521.59 |
6,517.27 |
6,521.59 |
72.0K |
| 10:42 |
6,521.68 |
6,523.95 |
6,521.68 |
6,523.95 |
73.9K |
| 10:43 |
6,525.68 |
6,525.68 |
6,524.96 |
6,525.06 |
101.6K |
| 10:44 |
6,526.12 |
6,526.80 |
6,526.12 |
6,526.80 |
48.1K |
| 10:45 |
6,526.63 |
6,526.63 |
6,524.39 |
6,525.88 |
59.1K |
| 10:46 |
6,525.46 |
6,526.29 |
6,525.46 |
6,526.10 |
40.4K |
| 10:47 |
6,526.17 |
6,526.82 |
6,523.50 |
6,523.50 |
79.6K |
| 10:48 |
6,524.64 |
6,524.93 |
6,523.71 |
6,524.61 |
57.3K |
| 10:49 |
6,524.82 |
6,525.28 |
6,523.51 |
6,523.51 |
61.4K |
| 10:50 |
6,521.12 |
6,522.30 |
6,519.50 |
6,522.30 |
132.7K |
| 10:51 |
6,522.79 |
6,524.30 |
6,522.79 |
6,523.37 |
55.8K |
| 10:52 |
6,522.99 |
6,524.15 |
6,522.99 |
6,524.15 |
49.8K |
| 10:53 |
6,524.09 |
6,526.23 |
6,524.09 |
6,525.63 |
56.6K |
| 10:54 |
6,524.73 |
6,524.73 |
6,523.85 |
6,524.66 |
46.6K |
| 10:55 |
6,524.54 |
6,524.68 |
6,523.66 |
6,523.66 |
35.4K |
| 10:56 |
6,523.23 |
6,524.00 |
6,523.23 |
6,524.00 |
56.1K |
| 10:57 |
6,524.74 |
6,526.89 |
6,524.74 |
6,526.89 |
41.3K |
| 10:58 |
6,527.61 |
6,527.61 |
6,525.48 |
6,525.48 |
64.0K |
| 10:59 |
6,525.82 |
6,528.17 |
6,525.14 |
6,528.17 |
83.0K |
| 11:00 |
6,528.21 |
6,529.68 |
6,527.35 |
6,529.68 |
123.9K |
| 11:01 |
6,529.85 |
6,531.92 |
6,529.85 |
6,531.92 |
122.9K |
| 11:02 |
6,532.19 |
6,534.66 |
6,532.19 |
6,534.16 |
101.9K |
| 11:03 |
6,535.03 |
6,535.03 |
6,534.69 |
6,534.76 |
62.8K |
| 11:04 |
6,534.86 |
6,534.86 |
6,530.22 |
6,532.83 |
160.8K |
| 11:05 |
6,532.73 |
6,533.01 |
6,531.94 |
6,533.01 |
27.3K |
| 11:06 |
6,532.52 |
6,535.03 |
6,532.02 |
6,535.03 |
134.2K |
| 11:07 |
6,534.73 |
6,537.14 |
6,534.55 |
6,537.14 |
112.8K |
| 11:08 |
6,537.73 |
6,537.73 |
6,535.70 |
6,536.33 |
120.4K |
| 11:09 |
6,535.78 |
6,535.78 |
6,533.07 |
6,533.07 |
62.6K |
| 11:10 |
6,533.94 |
6,534.77 |
6,533.94 |
6,534.77 |
65.5K |
| 11:11 |
6,537.39 |
6,541.23 |
6,537.39 |
6,541.23 |
201.0K |
| 11:12 |
6,541.77 |
6,543.00 |
6,541.77 |
6,543.00 |
152.8K |
| 11:13 |
6,543.25 |
6,543.76 |
6,543.14 |
6,543.48 |
72.0K |
| 11:14 |
6,542.42 |
6,543.97 |
6,542.42 |
6,543.33 |
37.8K |
| 11:15 |
6,544.87 |
6,546.18 |
6,543.68 |
6,546.18 |
465.6K |
| 11:16 |
6,546.18 |
6,547.77 |
6,546.18 |
6,547.55 |
72.5K |
| 11:17 |
6,547.12 |
6,547.77 |
6,545.33 |
6,547.77 |
85.7K |
| 11:18 |
6,547.29 |
6,547.29 |
6,545.59 |
6,546.16 |
66.6K |
| 11:19 |
6,546.21 |
6,546.21 |
6,544.93 |
6,544.93 |
44.9K |
| 11:20 |
6,544.85 |
6,546.84 |
6,544.85 |
6,546.84 |
55.2K |
| 11:21 |
6,545.50 |
6,545.93 |
6,545.00 |
6,545.93 |
95.4K |
| 11:22 |
6,548.98 |
6,551.30 |
6,548.97 |
6,551.02 |
122.9K |
| 11:23 |
6,549.58 |
6,550.74 |
6,549.58 |
6,550.74 |
122.9K |
| 11:24 |
6,549.06 |
6,549.96 |
6,548.64 |
6,549.96 |
170.9K |
| 11:25 |
6,550.28 |
6,550.32 |
6,548.78 |
6,548.78 |
75.0K |
| 11:26 |
6,546.94 |
6,546.94 |
6,545.66 |
6,546.40 |
76.8K |
| 11:27 |
6,545.96 |
6,545.96 |
6,541.73 |
6,541.73 |
85.2K |
| 11:28 |
6,541.05 |
6,541.18 |
6,540.84 |
6,540.84 |
86.8K |
| 11:29 |
6,540.77 |
6,542.86 |
6,540.35 |
6,540.35 |
41.7K |
| 11:30 |
6,538.53 |
6,539.51 |
6,538.26 |
6,539.51 |
177.8K |
| 11:31 |
6,538.22 |
6,540.05 |
6,538.13 |
6,540.05 |
70.4K |
| 11:32 |
6,539.87 |
6,539.87 |
6,535.77 |
6,535.77 |
107.6K |
| 11:33 |
6,535.82 |
6,535.82 |
6,534.37 |
6,534.84 |
100.4K |
| 11:34 |
6,535.20 |
6,536.15 |
6,535.20 |
6,536.15 |
68.7K |
| 11:35 |
6,535.40 |
6,535.40 |
6,534.12 |
6,534.12 |
38.4K |
| 11:36 |
6,534.68 |
6,534.68 |
6,532.71 |
6,532.71 |
74.8K |
| 11:37 |
6,531.93 |
6,532.01 |
6,530.64 |
6,531.17 |
65.2K |
| 11:38 |
6,532.24 |
6,533.88 |
6,532.24 |
6,533.85 |
48.4K |
| 11:39 |
6,533.75 |
6,533.82 |
6,530.71 |
6,531.73 |
103.6K |
| 11:40 |
6,532.15 |
6,534.71 |
6,532.15 |
6,534.71 |
109.9K |
| 11:41 |
6,534.48 |
6,534.48 |
6,533.74 |
6,533.74 |
44.0K |
| 11:42 |
6,533.55 |
6,534.25 |
6,533.55 |
6,534.08 |
36.8K |
| 11:43 |
6,534.07 |
6,534.70 |
6,534.07 |
6,534.09 |
32.2K |
| 11:44 |
6,533.89 |
6,533.89 |
6,532.14 |
6,532.75 |
61.7K |
| 11:45 |
6,534.01 |
6,536.62 |
6,534.01 |
6,536.62 |
61.5K |
| 11:46 |
6,538.04 |
6,538.41 |
6,536.08 |
6,536.23 |
61.0K |
| 11:47 |
6,535.32 |
6,538.95 |
6,535.32 |
6,538.95 |
123.4K |
| 11:48 |
6,539.11 |
6,541.03 |
6,539.11 |
6,541.03 |
65.9K |
| 11:49 |
6,540.93 |
6,542.57 |
6,540.93 |
6,541.73 |
37.0K |
| 11:50 |
6,542.27 |
6,544.20 |
6,542.27 |
6,543.85 |
76.1K |
| 11:51 |
6,544.00 |
6,547.46 |
6,544.00 |
6,547.46 |
84.4K |
| 11:52 |
6,545.47 |
6,546.46 |
6,545.47 |
6,546.46 |
73.3K |
| 11:53 |
6,546.32 |
6,548.12 |
6,546.05 |
6,548.12 |
59.6K |
| 11:54 |
6,549.12 |
6,549.12 |
6,548.05 |
6,548.05 |
42.0K |
| 11:55 |
6,548.40 |
6,550.01 |
6,548.40 |
6,549.51 |
54.7K |
| 11:56 |
6,549.22 |
6,552.13 |
6,549.22 |
6,551.55 |
93.6K |
| 11:57 |
6,550.98 |
6,551.74 |
6,550.81 |
6,551.59 |
46.7K |
| 11:58 |
6,550.81 |
6,554.41 |
6,550.81 |
6,554.41 |
120.7K |
| 11:59 |
6,560.47 |
6,565.66 |
6,560.47 |
6,565.66 |
372.4K |
| 12:00 |
6,565.28 |
6,569.40 |
6,565.08 |
6,569.40 |
259.1K |
| 12:01 |
6,570.42 |
6,578.47 |
6,570.42 |
6,578.47 |
262.2K |
| 12:02 |
6,579.80 |
6,579.80 |
6,576.66 |
6,576.66 |
216.3K |
| 12:03 |
6,578.56 |
6,578.56 |
6,572.61 |
6,572.61 |
156.7K |
| 12:04 |
6,569.69 |
6,576.96 |
6,569.69 |
6,576.96 |
311.0K |
| 12:05 |
6,575.64 |
6,575.64 |
6,569.14 |
6,569.14 |
171.0K |
| 12:06 |
6,566.78 |
6,572.33 |
6,566.78 |
6,572.05 |
90.9K |
| 12:07 |
6,571.06 |
6,571.77 |
6,570.89 |
6,571.44 |
55.6K |
| 12:08 |
6,572.34 |
6,572.34 |
6,570.00 |
6,570.23 |
35.2K |
| 12:09 |
6,570.62 |
6,570.62 |
6,567.21 |
6,567.21 |
143.3K |
| 12:10 |
6,565.86 |
6,570.82 |
6,565.86 |
6,569.39 |
54.7K |
| 12:11 |
6,567.85 |
6,567.85 |
6,564.64 |
6,564.75 |
48.8K |
| 12:12 |
6,566.64 |
6,568.11 |
6,566.64 |
6,568.11 |
47.6K |
| 12:13 |
6,568.24 |
6,568.63 |
6,567.14 |
6,567.14 |
35.3K |
| 12:14 |
6,569.38 |
6,569.38 |
6,566.99 |
6,566.99 |
100.8K |
| 12:15 |
6,567.14 |
6,567.14 |
6,565.50 |
6,565.50 |
47.1K |
| 12:16 |
6,564.23 |
6,567.44 |
6,564.23 |
6,565.98 |
80.5K |
| 12:17 |
6,563.04 |
6,563.04 |
6,562.40 |
6,562.40 |
95.2K |
| 12:18 |
6,562.57 |
6,562.80 |
6,561.18 |
6,561.18 |
89.4K |
| 12:19 |
6,560.52 |
6,560.52 |
6,559.32 |
6,559.91 |
32.6K |
| 12:20 |
6,561.38 |
6,564.19 |
6,561.38 |
6,563.03 |
122.6K |
| 12:21 |
6,563.42 |
6,564.44 |
6,562.61 |
6,564.44 |
50.2K |
| 12:22 |
6,563.36 |
6,563.36 |
6,562.20 |
6,563.31 |
48.8K |
| 12:23 |
6,562.83 |
6,565.07 |
6,562.37 |
6,565.07 |
103.2K |
| 12:24 |
6,565.73 |
6,565.81 |
6,565.23 |
6,565.23 |
98.0K |
| 12:25 |
6,565.95 |
6,566.22 |
6,562.86 |
6,562.86 |
38.2K |
| 12:26 |
6,564.79 |
6,566.00 |
6,564.60 |
6,566.00 |
55.8K |
| 12:27 |
6,564.74 |
6,568.06 |
6,564.74 |
6,568.06 |
39.0K |
| 12:28 |
6,568.40 |
6,569.18 |
6,567.87 |
6,568.76 |
83.7K |
| 12:29 |
6,568.07 |
6,568.07 |
6,562.01 |
6,563.43 |
115.2K |
| 12:30 |
6,562.42 |
6,563.33 |
6,561.84 |
6,563.33 |
55.8K |
| 12:31 |
6,563.88 |
6,563.88 |
6,560.40 |
6,560.40 |
55.6K |
| 12:32 |
6,561.54 |
6,565.08 |
6,561.54 |
6,565.08 |
71.0K |
| 12:33 |
6,565.10 |
6,565.10 |
6,564.09 |
6,564.09 |
57.0K |
| 12:34 |
6,565.22 |
6,565.37 |
6,561.72 |
6,561.72 |
110.9K |
| 12:35 |
6,561.03 |
6,561.66 |
6,561.03 |
6,561.66 |
118.2K |
| 12:36 |
6,560.92 |
6,560.92 |
6,558.20 |
6,558.55 |
98.6K |
| 12:37 |
6,560.22 |
6,560.22 |
6,559.36 |
6,559.87 |
38.2K |
| 12:38 |
6,559.57 |
6,559.57 |
6,555.22 |
6,557.20 |
190.5K |
| 12:39 |
6,557.73 |
6,557.73 |
6,557.06 |
6,557.06 |
58.2K |
| 12:40 |
6,556.57 |
6,556.57 |
6,554.23 |
6,554.23 |
45.6K |
| 12:41 |
6,554.47 |
6,554.47 |
6,550.15 |
6,550.15 |
114.0K |
| 12:42 |
6,550.17 |
6,553.07 |
6,550.17 |
6,552.98 |
61.5K |
| 12:43 |
6,553.60 |
6,554.84 |
6,553.60 |
6,554.84 |
70.3K |
| 12:44 |
6,554.82 |
6,557.76 |
6,554.82 |
6,557.76 |
79.5K |
| 12:45 |
6,558.39 |
6,558.56 |
6,558.08 |
6,558.56 |
44.5K |
| 12:46 |
6,557.04 |
6,557.04 |
6,555.87 |
6,556.01 |
111.7K |
| 12:47 |
6,555.08 |
6,555.24 |
6,554.90 |
6,555.24 |
50.1K |
| 12:48 |
6,555.13 |
6,555.13 |
6,552.96 |
6,552.96 |
125.5K |
| 12:49 |
6,553.28 |
6,556.39 |
6,553.13 |
6,556.37 |
85.3K |
| 12:50 |
6,556.37 |
6,556.37 |
6,554.00 |
6,554.00 |
55.1K |
| 12:51 |
6,552.72 |
6,556.69 |
6,552.72 |
6,556.69 |
73.5K |
| 12:52 |
6,556.02 |
6,556.02 |
6,553.83 |
6,553.83 |
63.3K |
| 12:53 |
6,554.09 |
6,558.69 |
6,554.09 |
6,557.95 |
49.1K |
| 12:54 |
6,557.66 |
6,559.01 |
6,557.66 |
6,557.83 |
69.6K |
| 12:55 |
6,557.71 |
6,557.71 |
6,556.31 |
6,556.31 |
26.3K |
| 12:56 |
6,556.18 |
6,557.62 |
6,556.18 |
6,557.62 |
52.9K |
| 12:57 |
6,554.80 |
6,555.47 |
6,554.80 |
6,555.47 |
72.3K |
| 12:58 |
6,555.80 |
6,555.89 |
6,554.87 |
6,555.89 |
55.8K |
| 12:59 |
6,555.67 |
6,556.22 |
6,555.67 |
6,556.07 |
84.7K |
| 13:00 |
6,555.62 |
6,556.39 |
6,555.25 |
6,556.39 |
43.2K |
| 13:01 |
6,556.16 |
6,557.61 |
6,556.16 |
6,556.83 |
47.3K |
| 13:02 |
6,557.92 |
6,558.29 |
6,556.74 |
6,556.74 |
42.3K |
| 13:03 |
6,556.87 |
6,558.25 |
6,556.76 |
6,558.09 |
45.4K |
| 13:04 |
6,558.59 |
6,558.59 |
6,557.55 |
6,557.55 |
54.7K |
| 13:05 |
6,557.71 |
6,560.18 |
6,557.71 |
6,560.18 |
258.3K |
| 13:06 |
6,560.62 |
6,560.62 |
6,557.94 |
6,557.94 |
49.9K |
| 13:07 |
6,557.39 |
6,557.39 |
6,555.07 |
6,555.07 |
125.3K |
| 13:08 |
6,554.67 |
6,557.97 |
6,554.33 |
6,557.97 |
214.9K |
| 13:09 |
6,558.97 |
6,560.61 |
6,557.61 |
6,557.61 |
315.4K |
| 13:10 |
6,560.17 |
6,560.17 |
6,554.69 |
6,554.69 |
74.3K |
| 13:11 |
6,553.24 |
6,553.24 |
6,545.45 |
6,545.45 |
246.9K |
| 13:12 |
6,545.76 |
6,545.76 |
6,542.30 |
6,542.30 |
77.0K |
| 13:13 |
6,544.16 |
6,545.80 |
6,544.03 |
6,544.03 |
141.4K |
| 13:14 |
6,543.33 |
6,543.33 |
6,540.84 |
6,540.84 |
60.4K |
| 13:15 |
6,541.22 |
6,541.64 |
6,535.64 |
6,535.64 |
137.3K |
| 13:16 |
6,534.24 |
6,534.24 |
6,526.96 |
6,526.96 |
257.6K |
| 13:17 |
6,528.89 |
6,529.85 |
6,527.19 |
6,528.28 |
145.9K |
| 13:18 |
6,528.62 |
6,529.40 |
6,528.62 |
6,529.09 |
87.2K |
| 13:19 |
6,527.37 |
6,529.83 |
6,527.37 |
6,529.83 |
105.9K |
| 13:20 |
6,529.89 |
6,530.74 |
6,526.33 |
6,526.33 |
127.7K |
| 13:21 |
6,526.48 |
6,526.48 |
6,520.18 |
6,520.18 |
268.7K |
| 13:22 |
6,520.36 |
6,523.47 |
6,520.36 |
6,523.47 |
108.9K |
| 13:23 |
6,523.81 |
6,523.81 |
6,520.18 |
6,520.36 |
75.3K |
| 13:24 |
6,522.26 |
6,523.98 |
6,522.23 |
6,522.23 |
87.7K |
| 13:25 |
6,522.38 |
6,522.38 |
6,521.34 |
6,521.34 |
85.7K |
| 13:26 |
6,520.57 |
6,533.39 |
6,520.57 |
6,531.22 |
410.4K |
| 13:27 |
6,529.00 |
6,529.00 |
6,523.05 |
6,523.05 |
81.3K |
| 13:28 |
6,522.06 |
6,522.06 |
6,516.74 |
6,516.74 |
684.9K |
| 13:29 |
6,517.28 |
6,517.28 |
6,513.08 |
6,513.08 |
254.5K |
| 13:30 |
6,513.99 |
6,515.13 |
6,513.78 |
6,514.87 |
98.7K |
| 13:31 |
6,514.88 |
6,514.88 |
6,512.33 |
6,512.33 |
65.8K |
| 13:32 |
6,512.85 |
6,513.32 |
6,511.90 |
6,511.90 |
146.3K |
| 13:33 |
6,512.30 |
6,513.26 |
6,512.30 |
6,513.23 |
107.1K |
| 13:34 |
6,512.18 |
6,512.18 |
6,507.50 |
6,509.43 |
150.1K |
| 13:35 |
6,510.27 |
6,514.69 |
6,510.27 |
6,514.69 |
60.1K |
| 13:36 |
6,515.96 |
6,520.53 |
6,515.58 |
6,520.53 |
150.4K |
| 13:37 |
6,520.54 |
6,520.67 |
6,517.10 |
6,517.10 |
65.7K |
| 13:38 |
6,517.26 |
6,517.80 |
6,517.26 |
6,517.80 |
68.3K |
| 13:39 |
6,517.51 |
6,517.51 |
6,515.25 |
6,516.64 |
92.2K |
| 13:40 |
6,516.26 |
6,519.34 |
6,516.03 |
6,519.34 |
108.0K |
| 13:41 |
6,516.91 |
6,516.91 |
6,515.25 |
6,515.58 |
39.5K |
| 13:42 |
6,515.93 |
6,516.49 |
6,515.43 |
6,515.90 |
45.2K |
| 13:43 |
6,513.05 |
6,514.11 |
6,513.05 |
6,513.44 |
38.0K |
| 13:44 |
6,513.02 |
6,515.24 |
6,513.02 |
6,515.08 |
202.9K |
| 13:45 |
6,514.58 |
6,514.67 |
6,513.16 |
6,513.16 |
23.9K |
| 13:46 |
6,511.76 |
6,511.76 |
6,510.81 |
6,510.85 |
33.8K |
| 13:47 |
6,511.31 |
6,515.80 |
6,511.31 |
6,515.80 |
62.1K |
| 13:48 |
6,515.27 |
6,515.39 |
6,511.74 |
6,511.74 |
64.5K |
| 13:49 |
6,511.40 |
6,511.43 |
6,510.37 |
6,510.84 |
64.9K |
| 13:50 |
6,511.38 |
6,513.75 |
6,511.38 |
6,513.75 |
65.1K |
| 13:51 |
6,513.11 |
6,513.85 |
6,512.23 |
6,512.23 |
60.9K |
| 13:52 |
6,512.41 |
6,513.01 |
6,512.39 |
6,513.01 |
73.9K |
| 13:53 |
6,513.12 |
6,513.79 |
6,512.74 |
6,513.56 |
49.3K |
| 13:54 |
6,513.41 |
6,515.06 |
6,512.80 |
6,515.06 |
29.2K |
| 13:55 |
6,515.25 |
6,515.75 |
6,515.01 |
6,515.30 |
43.5K |
| 13:56 |
6,515.40 |
6,516.63 |
6,515.40 |
6,515.47 |
45.6K |
| 13:57 |
6,515.51 |
6,515.69 |
6,512.96 |
6,512.96 |
102.9K |
| 13:58 |
6,512.47 |
6,512.47 |
6,511.64 |
6,511.64 |
93.4K |
| 13:59 |
6,512.59 |
6,513.46 |
6,511.29 |
6,511.29 |
91.2K |
| 14:00 |
6,510.67 |
6,511.69 |
6,509.39 |
6,511.69 |
77.4K |
| 14:01 |
6,512.64 |
6,512.64 |
6,512.43 |
6,512.45 |
39.7K |
| 14:02 |
6,512.07 |
6,513.62 |
6,512.07 |
6,513.62 |
47.5K |
| 14:03 |
6,513.25 |
6,518.09 |
6,513.25 |
6,518.09 |
66.8K |
| 14:04 |
6,518.16 |
6,521.42 |
6,518.16 |
6,521.42 |
109.5K |
| 14:05 |
6,522.80 |
6,523.74 |
6,522.80 |
6,523.74 |
72.5K |
| 14:06 |
6,523.56 |
6,527.24 |
6,523.56 |
6,526.50 |
89.6K |
| 14:07 |
6,527.75 |
6,527.75 |
6,526.49 |
6,526.49 |
38.9K |
| 14:08 |
6,526.87 |
6,527.17 |
6,523.75 |
6,523.75 |
51.1K |
| 14:09 |
6,523.07 |
6,523.25 |
6,522.78 |
6,522.78 |
50.7K |
| 14:10 |
6,522.95 |
6,522.95 |
6,520.42 |
6,520.42 |
102.5K |
| 14:11 |
6,520.95 |
6,522.93 |
6,520.32 |
6,522.93 |
60.5K |
| 14:12 |
6,522.78 |
6,524.63 |
6,522.78 |
6,524.52 |
59.2K |
| 14:13 |
6,523.86 |
6,524.49 |
6,523.59 |
6,523.59 |
92.1K |
| 14:14 |
6,522.19 |
6,525.92 |
6,522.19 |
6,525.92 |
151.4K |
| 14:15 |
6,526.05 |
6,528.77 |
6,526.05 |
6,528.77 |
90.6K |
| 14:16 |
6,528.10 |
6,528.10 |
6,527.22 |
6,527.52 |
61.6K |
| 14:17 |
6,527.01 |
6,527.01 |
6,524.80 |
6,525.18 |
69.1K |
| 14:18 |
6,526.33 |
6,526.91 |
6,525.43 |
6,525.43 |
36.0K |
| 14:19 |
6,522.89 |
6,525.39 |
6,522.89 |
6,525.33 |
129.2K |
| 14:20 |
6,525.37 |
6,525.68 |
6,524.40 |
6,525.68 |
53.6K |
| 14:21 |
6,525.17 |
6,527.96 |
6,525.17 |
6,527.96 |
47.1K |
| 14:22 |
6,527.62 |
6,529.53 |
6,525.47 |
6,529.53 |
140.8K |
| 14:23 |
6,530.56 |
6,533.47 |
6,530.56 |
6,533.19 |
117.8K |
| 14:24 |
6,531.53 |
6,531.53 |
6,529.20 |
6,529.20 |
76.4K |
| 14:25 |
6,528.18 |
6,529.16 |
6,528.18 |
6,529.16 |
62.1K |
| 14:26 |
6,529.04 |
6,529.22 |
6,528.89 |
6,528.98 |
42.4K |
| 14:27 |
6,528.34 |
6,528.34 |
6,523.76 |
6,523.76 |
81.2K |
| 14:28 |
6,524.81 |
6,527.17 |
6,524.81 |
6,527.17 |
66.3K |
| 14:29 |
6,525.78 |
6,527.17 |
6,525.78 |
6,527.05 |
93.5K |
| 14:30 |
6,525.21 |
6,525.21 |
6,523.89 |
6,523.89 |
80.5K |
| 14:31 |
6,523.66 |
6,524.51 |
6,522.45 |
6,523.93 |
66.8K |
| 14:32 |
6,524.43 |
6,525.90 |
6,524.43 |
6,525.90 |
34.6K |
| 14:33 |
6,527.43 |
6,527.43 |
6,526.72 |
6,526.78 |
95.3K |
| 14:34 |
6,526.30 |
6,526.30 |
6,524.61 |
6,524.61 |
43.3K |
| 14:35 |
6,525.01 |
6,526.26 |
6,525.01 |
6,526.26 |
40.4K |
| 14:36 |
6,524.45 |
6,525.65 |
6,524.45 |
6,525.65 |
56.9K |
| 14:37 |
6,526.06 |
6,526.06 |
6,524.39 |
6,524.39 |
52.5K |
| 14:38 |
6,524.92 |
6,524.92 |
6,522.56 |
6,522.72 |
147.7K |
| 14:39 |
6,522.29 |
6,522.29 |
6,521.75 |
6,522.10 |
67.7K |
| 14:40 |
6,523.02 |
6,523.60 |
6,522.30 |
6,523.60 |
74.8K |
| 14:41 |
6,525.66 |
6,527.47 |
6,525.66 |
6,527.47 |
73.9K |
| 14:42 |
6,527.62 |
6,529.43 |
6,527.62 |
6,529.43 |
54.5K |
| 14:43 |
6,531.28 |
6,531.28 |
6,530.74 |
6,530.86 |
46.4K |
| 14:44 |
6,530.13 |
6,531.66 |
6,530.13 |
6,531.42 |
28.3K |
| 14:45 |
6,531.32 |
6,531.32 |
6,530.41 |
6,531.29 |
37.1K |
| 14:46 |
6,531.44 |
6,532.46 |
6,531.44 |
6,532.46 |
38.0K |
| 14:47 |
6,533.56 |
6,534.25 |
6,533.21 |
6,533.21 |
85.0K |
| 14:48 |
6,533.74 |
6,533.85 |
6,533.26 |
6,533.38 |
35.6K |
| 14:49 |
6,531.31 |
6,531.55 |
6,531.24 |
6,531.55 |
70.8K |
| 14:50 |
6,531.62 |
6,534.98 |
6,531.62 |
6,534.98 |
103.5K |
| 14:51 |
6,535.47 |
6,535.47 |
6,535.08 |
6,535.26 |
86.8K |
| 14:52 |
6,535.05 |
6,535.51 |
6,534.49 |
6,535.51 |
65.6K |
| 14:53 |
6,535.39 |
6,536.66 |
6,534.99 |
6,536.66 |
49.5K |
| 14:54 |
6,536.43 |
6,536.66 |
6,536.38 |
6,536.57 |
35.2K |
| 14:55 |
6,535.93 |
6,537.96 |
6,535.93 |
6,537.96 |
72.3K |
| 14:56 |
6,538.97 |
6,540.64 |
6,538.97 |
6,540.02 |
102.9K |
| 14:57 |
6,538.92 |
6,538.92 |
6,537.75 |
6,538.71 |
53.1K |
| 14:58 |
6,539.03 |
6,540.32 |
6,538.25 |
6,540.32 |
42.8K |
| 14:59 |
6,539.72 |
6,539.72 |
6,537.82 |
6,537.82 |
46.2K |
| 15:00 |
6,537.59 |
6,537.59 |
6,536.55 |
6,537.42 |
34.0K |
| 15:01 |
6,537.74 |
6,538.50 |
6,537.74 |
6,538.50 |
70.1K |
| 15:02 |
6,538.48 |
6,538.48 |
6,535.97 |
6,537.38 |
176.4K |
| 15:03 |
6,537.26 |
6,537.26 |
6,535.92 |
6,536.11 |
43.4K |
| 15:04 |
6,536.05 |
6,537.86 |
6,536.05 |
6,537.86 |
54.7K |
| 15:05 |
6,537.81 |
6,538.27 |
6,537.81 |
6,538.14 |
24.4K |
| 15:06 |
6,538.02 |
6,538.14 |
6,537.22 |
6,537.22 |
42.0K |
| 15:07 |
6,536.95 |
6,536.95 |
6,534.36 |
6,534.46 |
89.7K |
| 15:08 |
6,533.85 |
6,534.02 |
6,533.21 |
6,533.55 |
37.9K |
| 15:09 |
6,533.99 |
6,534.17 |
6,533.73 |
6,534.16 |
61.5K |
| 15:10 |
6,534.79 |
6,535.59 |
6,534.68 |
6,535.59 |
81.5K |
| 15:11 |
6,534.36 |
6,534.89 |
6,534.36 |
6,534.61 |
59.6K |
| 15:12 |
6,534.60 |
6,534.60 |
6,533.81 |
6,533.81 |
90.9K |
| 15:13 |
6,534.31 |
6,534.92 |
6,533.71 |
6,533.71 |
54.0K |
| 15:14 |
6,534.58 |
6,536.43 |
6,534.58 |
6,535.50 |
61.1K |
| 15:15 |
6,535.23 |
6,535.99 |
6,535.23 |
6,535.99 |
80.9K |
| 15:16 |
6,536.43 |
6,536.43 |
6,535.51 |
6,535.63 |
67.5K |
| 15:17 |
6,535.13 |
6,535.13 |
6,530.80 |
6,531.91 |
168.4K |
| 15:18 |
6,531.87 |
6,531.87 |
6,529.29 |
6,529.29 |
57.7K |
| 15:19 |
6,528.46 |
6,529.89 |
6,528.46 |
6,529.89 |
102.3K |
| 15:20 |
6,531.11 |
6,532.03 |
6,531.11 |
6,531.18 |
100.0K |
| 15:21 |
6,530.60 |
6,530.60 |
6,527.29 |
6,527.29 |
65.8K |
| 15:22 |
6,527.36 |
6,528.47 |
6,526.06 |
6,528.47 |
69.1K |
| 15:23 |
6,527.87 |
6,527.87 |
6,527.03 |
6,527.79 |
40.1K |
| 15:24 |
6,527.71 |
6,527.98 |
6,526.73 |
6,526.73 |
109.0K |
| 15:25 |
6,526.44 |
6,528.12 |
6,526.44 |
6,528.12 |
114.6K |
| 15:26 |
6,527.11 |
6,529.34 |
6,527.11 |
6,527.83 |
126.1K |
| 15:27 |
6,527.08 |
6,527.08 |
6,522.88 |
6,523.03 |
110.2K |
| 15:28 |
6,523.66 |
6,524.45 |
6,523.24 |
6,524.07 |
129.9K |
| 15:29 |
6,522.67 |
6,523.44 |
6,520.83 |
6,523.44 |
124.6K |
| 15:30 |
6,523.55 |
6,523.55 |
6,521.86 |
6,521.86 |
75.9K |
| 15:31 |
6,523.43 |
6,524.78 |
6,523.43 |
6,523.98 |
170.5K |
| 15:32 |
6,524.50 |
6,524.52 |
6,524.15 |
6,524.29 |
101.2K |
| 15:33 |
6,524.34 |
6,526.36 |
6,524.34 |
6,526.36 |
80.9K |
| 15:34 |
6,526.49 |
6,527.88 |
6,526.36 |
6,527.39 |
135.9K |
| 15:35 |
6,526.80 |
6,526.80 |
6,523.47 |
6,524.55 |
131.2K |
| 15:36 |
6,525.35 |
6,525.53 |
6,524.30 |
6,524.30 |
57.2K |
| 15:37 |
6,523.38 |
6,523.39 |
6,523.28 |
6,523.39 |
110.5K |
| 15:38 |
6,523.50 |
6,524.43 |
6,521.12 |
6,521.12 |
87.1K |
| 15:39 |
6,521.41 |
6,521.47 |
6,520.24 |
6,520.24 |
71.1K |
| 15:40 |
6,520.25 |
6,522.30 |
6,520.25 |
6,522.30 |
108.1K |
| 15:41 |
6,523.54 |
6,524.15 |
6,522.70 |
6,524.15 |
112.3K |
| 15:42 |
6,524.85 |
6,529.54 |
6,524.85 |
6,529.54 |
295.7K |
| 15:43 |
6,530.65 |
6,531.64 |
6,530.39 |
6,530.99 |
103.2K |
| 15:44 |
6,531.30 |
6,534.30 |
6,531.30 |
6,534.21 |
149.4K |
| 15:45 |
6,534.99 |
6,534.99 |
6,533.71 |
6,534.19 |
85.1K |
| 15:46 |
6,533.96 |
6,536.06 |
6,533.96 |
6,534.58 |
146.1K |
| 15:47 |
6,534.81 |
6,534.81 |
6,532.49 |
6,532.49 |
262.3K |
| 15:48 |
6,534.45 |
6,535.63 |
6,534.45 |
6,535.56 |
133.4K |
| 15:49 |
6,535.10 |
6,535.10 |
6,534.16 |
6,534.16 |
105.0K |
| 15:50 |
6,534.93 |
6,534.93 |
6,532.39 |
6,533.84 |
629.2K |
| 15:51 |
6,535.85 |
6,535.85 |
6,530.81 |
6,530.81 |
283.2K |
| 15:52 |
6,530.68 |
6,531.12 |
6,529.21 |
6,529.21 |
243.8K |
| 15:53 |
6,529.29 |
6,529.78 |
6,528.05 |
6,529.78 |
261.1K |
| 15:54 |
6,529.61 |
6,531.65 |
6,529.61 |
6,531.32 |
259.2K |
| 15:55 |
6,531.82 |
6,531.82 |
6,528.11 |
6,528.65 |
385.8K |
| 15:56 |
6,527.22 |
6,529.80 |
6,527.22 |
6,529.80 |
502.2K |
| 15:57 |
6,530.87 |
6,532.01 |
6,530.87 |
6,532.01 |
277.8K |
| 15:58 |
6,530.80 |
6,530.80 |
6,527.92 |
6,527.92 |
417.3K |
| 15:59 |
6,527.75 |
6,527.75 |
6,526.30 |
6,527.53 |
754.0K |
| 16:00 |
6,528.63 |
6,532.79 |
6,528.63 |
6,532.79 |
36,624.6K |
| 16:01 |
6,532.79 |
6,532.79 |
6,532.79 |
6,532.79 |
12.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|