| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,642.04 |
6,642.04 |
6,593.52 |
6,593.52 |
1,522.3K |
| 09:31 |
6,588.84 |
6,588.84 |
6,574.14 |
6,574.14 |
474.0K |
| 09:32 |
6,569.11 |
6,569.11 |
6,566.62 |
6,568.61 |
344.6K |
| 09:33 |
6,560.19 |
6,561.24 |
6,552.12 |
6,552.12 |
334.9K |
| 09:34 |
6,551.77 |
6,557.10 |
6,551.77 |
6,557.10 |
238.7K |
| 09:35 |
6,560.33 |
6,570.23 |
6,560.33 |
6,569.43 |
178.3K |
| 09:36 |
6,569.39 |
6,575.27 |
6,569.39 |
6,572.15 |
133.7K |
| 09:37 |
6,572.06 |
6,575.59 |
6,572.06 |
6,575.59 |
373.5K |
| 09:38 |
6,575.44 |
6,578.54 |
6,575.44 |
6,576.86 |
147.1K |
| 09:39 |
6,575.87 |
6,580.28 |
6,575.87 |
6,579.81 |
118.4K |
| 09:40 |
6,570.11 |
6,570.92 |
6,564.88 |
6,564.88 |
252.2K |
| 09:41 |
6,561.11 |
6,563.08 |
6,558.56 |
6,559.07 |
317.3K |
| 09:42 |
6,556.80 |
6,556.80 |
6,550.24 |
6,550.24 |
262.0K |
| 09:43 |
6,546.08 |
6,546.08 |
6,539.60 |
6,539.60 |
256.6K |
| 09:44 |
6,537.33 |
6,537.48 |
6,535.86 |
6,537.48 |
155.9K |
| 09:45 |
6,539.90 |
6,539.90 |
6,536.45 |
6,537.84 |
144.4K |
| 09:46 |
6,537.76 |
6,542.98 |
6,537.14 |
6,542.98 |
129.0K |
| 09:47 |
6,543.41 |
6,546.67 |
6,543.41 |
6,546.67 |
132.5K |
| 09:48 |
6,547.03 |
6,552.40 |
6,547.03 |
6,552.40 |
125.3K |
| 09:49 |
6,555.22 |
6,555.22 |
6,551.48 |
6,551.48 |
171.2K |
| 09:50 |
6,548.59 |
6,548.59 |
6,545.11 |
6,545.60 |
152.5K |
| 09:51 |
6,548.06 |
6,548.06 |
6,542.07 |
6,544.22 |
227.7K |
| 09:52 |
6,544.42 |
6,545.14 |
6,544.31 |
6,545.14 |
114.1K |
| 09:53 |
6,545.61 |
6,545.61 |
6,541.67 |
6,541.67 |
116.2K |
| 09:54 |
6,542.89 |
6,542.89 |
6,538.57 |
6,538.57 |
101.3K |
| 09:55 |
6,533.62 |
6,535.24 |
6,533.13 |
6,535.24 |
243.2K |
| 09:56 |
6,533.76 |
6,533.76 |
6,530.55 |
6,530.55 |
199.6K |
| 09:57 |
6,528.70 |
6,528.70 |
6,522.97 |
6,522.97 |
297.2K |
| 09:58 |
6,522.37 |
6,522.37 |
6,521.64 |
6,522.10 |
170.7K |
| 09:59 |
6,522.09 |
6,522.09 |
6,519.06 |
6,519.06 |
308.6K |
| 10:00 |
6,519.57 |
6,528.34 |
6,518.82 |
6,528.34 |
190.6K |
| 10:01 |
6,531.58 |
6,539.32 |
6,531.58 |
6,538.93 |
136.8K |
| 10:02 |
6,540.43 |
6,541.06 |
6,538.65 |
6,539.65 |
100.4K |
| 10:03 |
6,540.10 |
6,543.45 |
6,540.10 |
6,543.45 |
158.3K |
| 10:04 |
6,543.59 |
6,544.03 |
6,543.09 |
6,543.09 |
81.4K |
| 10:05 |
6,542.07 |
6,543.25 |
6,542.06 |
6,542.06 |
137.9K |
| 10:06 |
6,545.45 |
6,547.98 |
6,545.45 |
6,546.21 |
116.8K |
| 10:07 |
6,544.58 |
6,546.60 |
6,544.58 |
6,544.75 |
118.6K |
| 10:08 |
6,543.76 |
6,543.81 |
6,542.65 |
6,543.81 |
127.0K |
| 10:09 |
6,545.05 |
6,549.28 |
6,545.05 |
6,549.28 |
107.9K |
| 10:10 |
6,552.89 |
6,552.89 |
6,549.90 |
6,549.90 |
105.0K |
| 10:11 |
6,549.13 |
6,555.32 |
6,549.13 |
6,555.32 |
140.6K |
| 10:12 |
6,554.39 |
6,554.39 |
6,553.39 |
6,554.10 |
207.2K |
| 10:13 |
6,557.40 |
6,557.40 |
6,555.42 |
6,555.42 |
96.0K |
| 10:14 |
6,555.20 |
6,555.20 |
6,554.83 |
6,555.07 |
116.6K |
| 10:15 |
6,554.36 |
6,554.36 |
6,550.45 |
6,550.45 |
74.3K |
| 10:16 |
6,551.46 |
6,552.51 |
6,551.46 |
6,551.92 |
64.5K |
| 10:17 |
6,551.32 |
6,553.78 |
6,551.32 |
6,553.78 |
129.9K |
| 10:18 |
6,555.00 |
6,556.21 |
6,554.65 |
6,554.65 |
48.7K |
| 10:19 |
6,555.02 |
6,555.02 |
6,551.30 |
6,554.65 |
228.3K |
| 10:20 |
6,554.29 |
6,558.33 |
6,554.29 |
6,558.33 |
146.9K |
| 10:21 |
6,558.58 |
6,558.58 |
6,556.44 |
6,557.56 |
71.1K |
| 10:22 |
6,557.88 |
6,559.52 |
6,557.88 |
6,559.52 |
71.9K |
| 10:23 |
6,557.75 |
6,559.11 |
6,556.54 |
6,559.11 |
222.6K |
| 10:24 |
6,560.09 |
6,561.46 |
6,560.09 |
6,561.46 |
83.9K |
| 10:25 |
6,561.87 |
6,561.87 |
6,558.50 |
6,559.01 |
111.1K |
| 10:26 |
6,559.06 |
6,561.66 |
6,559.06 |
6,561.66 |
77.1K |
| 10:27 |
6,561.98 |
6,563.60 |
6,561.98 |
6,562.40 |
67.6K |
| 10:28 |
6,563.14 |
6,565.18 |
6,563.14 |
6,565.18 |
99.5K |
| 10:29 |
6,566.08 |
6,568.36 |
6,566.08 |
6,568.36 |
244.7K |
| 10:30 |
6,567.50 |
6,572.76 |
6,567.50 |
6,572.23 |
164.1K |
| 10:31 |
6,576.66 |
6,579.88 |
6,576.66 |
6,579.88 |
106.3K |
| 10:32 |
6,582.35 |
6,582.35 |
6,579.74 |
6,580.53 |
112.4K |
| 10:33 |
6,581.07 |
6,583.55 |
6,581.07 |
6,583.55 |
88.0K |
| 10:34 |
6,583.58 |
6,583.58 |
6,581.60 |
6,582.05 |
67.0K |
| 10:35 |
6,580.60 |
6,581.69 |
6,580.49 |
6,581.69 |
116.9K |
| 10:36 |
6,582.56 |
6,583.46 |
6,582.22 |
6,582.22 |
152.3K |
| 10:37 |
6,581.50 |
6,581.50 |
6,578.03 |
6,578.03 |
140.1K |
| 10:38 |
6,575.74 |
6,576.95 |
6,575.34 |
6,576.95 |
115.6K |
| 10:39 |
6,577.58 |
6,577.76 |
6,577.21 |
6,577.76 |
107.5K |
| 10:40 |
6,576.85 |
6,576.85 |
6,572.80 |
6,572.80 |
81.5K |
| 10:41 |
6,570.60 |
6,570.60 |
6,567.33 |
6,567.33 |
143.8K |
| 10:42 |
6,566.39 |
6,566.39 |
6,563.45 |
6,563.82 |
99.3K |
| 10:43 |
6,563.32 |
6,563.32 |
6,561.71 |
6,561.71 |
104.8K |
| 10:44 |
6,563.93 |
6,566.66 |
6,563.93 |
6,566.58 |
194.9K |
| 10:45 |
6,565.47 |
6,565.47 |
6,560.45 |
6,561.04 |
89.7K |
| 10:46 |
6,559.81 |
6,559.81 |
6,558.33 |
6,558.33 |
38.8K |
| 10:47 |
6,556.82 |
6,556.82 |
6,552.80 |
6,552.80 |
150.8K |
| 10:48 |
6,548.67 |
6,550.15 |
6,548.67 |
6,550.15 |
319.0K |
| 10:49 |
6,549.62 |
6,549.62 |
6,546.80 |
6,546.99 |
120.3K |
| 10:50 |
6,548.47 |
6,548.88 |
6,544.26 |
6,544.26 |
151.5K |
| 10:51 |
6,542.78 |
6,543.75 |
6,542.37 |
6,543.75 |
189.4K |
| 10:52 |
6,542.95 |
6,545.81 |
6,542.45 |
6,545.81 |
96.4K |
| 10:53 |
6,548.85 |
6,554.76 |
6,548.85 |
6,554.54 |
161.9K |
| 10:54 |
6,554.15 |
6,556.14 |
6,554.15 |
6,556.14 |
120.6K |
| 10:55 |
6,554.61 |
6,554.61 |
6,551.56 |
6,551.89 |
78.4K |
| 10:56 |
6,553.01 |
6,553.01 |
6,549.03 |
6,549.03 |
65.5K |
| 10:57 |
6,548.94 |
6,554.65 |
6,548.94 |
6,554.65 |
54.5K |
| 10:58 |
6,557.64 |
6,558.06 |
6,556.59 |
6,558.06 |
89.8K |
| 10:59 |
6,556.86 |
6,556.86 |
6,556.19 |
6,556.19 |
98.6K |
| 11:00 |
6,556.05 |
6,558.85 |
6,556.05 |
6,558.85 |
86.1K |
| 11:01 |
6,560.54 |
6,565.81 |
6,560.54 |
6,563.68 |
229.8K |
| 11:02 |
6,563.62 |
6,565.13 |
6,563.36 |
6,565.13 |
100.8K |
| 11:03 |
6,565.91 |
6,566.39 |
6,565.67 |
6,565.67 |
39.8K |
| 11:04 |
6,565.71 |
6,569.95 |
6,565.71 |
6,569.95 |
76.4K |
| 11:05 |
6,571.06 |
6,571.06 |
6,569.54 |
6,569.54 |
90.1K |
| 11:06 |
6,569.60 |
6,571.71 |
6,569.60 |
6,571.71 |
76.5K |
| 11:07 |
6,571.56 |
6,574.19 |
6,571.56 |
6,574.19 |
124.4K |
| 11:08 |
6,573.82 |
6,575.11 |
6,573.82 |
6,575.11 |
88.9K |
| 11:09 |
6,575.32 |
6,576.07 |
6,573.74 |
6,576.07 |
83.4K |
| 11:10 |
6,576.32 |
6,576.46 |
6,575.56 |
6,575.56 |
167.4K |
| 11:11 |
6,575.45 |
6,576.38 |
6,575.45 |
6,576.38 |
88.8K |
| 11:12 |
6,577.45 |
6,579.67 |
6,577.45 |
6,579.25 |
97.1K |
| 11:13 |
6,579.56 |
6,580.79 |
6,579.50 |
6,579.50 |
79.3K |
| 11:14 |
6,578.80 |
6,579.30 |
6,578.80 |
6,579.30 |
50.2K |
| 11:15 |
6,579.63 |
6,579.63 |
6,577.73 |
6,579.03 |
92.5K |
| 11:16 |
6,579.38 |
6,579.58 |
6,578.67 |
6,578.67 |
65.4K |
| 11:17 |
6,579.51 |
6,579.64 |
6,579.12 |
6,579.12 |
101.5K |
| 11:18 |
6,578.86 |
6,579.66 |
6,578.53 |
6,579.13 |
85.4K |
| 11:19 |
6,577.73 |
6,577.93 |
6,577.73 |
6,577.84 |
42.6K |
| 11:20 |
6,578.63 |
6,579.46 |
6,578.42 |
6,578.42 |
79.4K |
| 11:21 |
6,576.39 |
6,579.63 |
6,576.39 |
6,579.63 |
114.6K |
| 11:22 |
6,578.38 |
6,579.52 |
6,578.38 |
6,578.89 |
73.6K |
| 11:23 |
6,577.67 |
6,579.51 |
6,577.67 |
6,579.42 |
71.7K |
| 11:24 |
6,579.83 |
6,581.18 |
6,579.83 |
6,580.66 |
46.4K |
| 11:25 |
6,579.07 |
6,579.07 |
6,574.54 |
6,574.54 |
135.3K |
| 11:26 |
6,574.88 |
6,574.88 |
6,572.64 |
6,572.64 |
103.5K |
| 11:27 |
6,570.06 |
6,570.06 |
6,565.83 |
6,565.83 |
85.1K |
| 11:28 |
6,567.09 |
6,570.49 |
6,567.09 |
6,570.49 |
135.6K |
| 11:29 |
6,570.74 |
6,570.74 |
6,569.38 |
6,569.48 |
87.8K |
| 11:30 |
6,568.03 |
6,568.03 |
6,566.52 |
6,566.52 |
57.7K |
| 11:31 |
6,566.58 |
6,567.65 |
6,566.58 |
6,567.65 |
35.0K |
| 11:32 |
6,568.13 |
6,568.62 |
6,567.94 |
6,568.62 |
87.5K |
| 11:33 |
6,568.37 |
6,568.82 |
6,567.94 |
6,568.72 |
36.6K |
| 11:34 |
6,568.95 |
6,569.64 |
6,568.95 |
6,569.64 |
126.5K |
| 11:35 |
6,571.74 |
6,574.78 |
6,571.74 |
6,574.22 |
302.0K |
| 11:36 |
6,572.83 |
6,574.48 |
6,572.26 |
6,573.88 |
69.2K |
| 11:37 |
6,571.55 |
6,574.13 |
6,571.55 |
6,573.47 |
49.3K |
| 11:38 |
6,573.81 |
6,573.81 |
6,570.84 |
6,571.62 |
80.8K |
| 11:39 |
6,571.12 |
6,572.05 |
6,571.12 |
6,571.83 |
66.1K |
| 11:40 |
6,571.91 |
6,573.01 |
6,571.50 |
6,573.01 |
69.3K |
| 11:41 |
6,572.57 |
6,573.13 |
6,572.23 |
6,573.13 |
74.0K |
| 11:42 |
6,569.97 |
6,569.97 |
6,548.95 |
6,554.08 |
985.6K |
| 11:43 |
6,555.89 |
6,555.89 |
6,550.96 |
6,550.96 |
128.7K |
| 11:44 |
6,551.35 |
6,551.35 |
6,544.90 |
6,544.90 |
356.5K |
| 11:45 |
6,541.82 |
6,541.82 |
6,534.69 |
6,534.69 |
220.9K |
| 11:46 |
6,535.20 |
6,536.83 |
6,535.14 |
6,536.83 |
173.4K |
| 11:47 |
6,537.68 |
6,537.68 |
6,536.40 |
6,536.40 |
133.3K |
| 11:48 |
6,534.54 |
6,534.54 |
6,526.70 |
6,526.70 |
209.2K |
| 11:49 |
6,523.28 |
6,523.43 |
6,521.19 |
6,521.19 |
258.6K |
| 11:50 |
6,520.82 |
6,520.95 |
6,517.98 |
6,517.98 |
313.8K |
| 11:51 |
6,516.83 |
6,516.83 |
6,512.82 |
6,512.82 |
167.7K |
| 11:52 |
6,508.03 |
6,511.64 |
6,508.03 |
6,511.64 |
432.3K |
| 11:53 |
6,509.03 |
6,509.03 |
6,502.93 |
6,503.85 |
200.1K |
| 11:54 |
6,501.41 |
6,502.29 |
6,501.41 |
6,502.29 |
167.7K |
| 11:55 |
6,500.92 |
6,502.30 |
6,498.80 |
6,502.30 |
137.5K |
| 11:56 |
6,499.96 |
6,505.66 |
6,499.96 |
6,505.66 |
190.1K |
| 11:57 |
6,509.05 |
6,510.95 |
6,507.31 |
6,507.31 |
116.6K |
| 11:58 |
6,507.90 |
6,507.90 |
6,503.90 |
6,504.48 |
106.0K |
| 11:59 |
6,506.95 |
6,506.95 |
6,506.29 |
6,506.29 |
73.5K |
| 12:00 |
6,504.66 |
6,512.60 |
6,504.66 |
6,512.60 |
137.7K |
| 12:01 |
6,512.53 |
6,512.53 |
6,505.26 |
6,505.26 |
106.8K |
| 12:02 |
6,504.89 |
6,505.03 |
6,503.17 |
6,504.75 |
221.5K |
| 12:03 |
6,505.78 |
6,505.79 |
6,503.85 |
6,505.79 |
106.7K |
| 12:04 |
6,506.98 |
6,506.98 |
6,502.38 |
6,502.38 |
86.6K |
| 12:05 |
6,501.05 |
6,501.98 |
6,500.76 |
6,501.98 |
122.1K |
| 12:06 |
6,502.51 |
6,507.77 |
6,502.51 |
6,507.77 |
96.3K |
| 12:07 |
6,507.91 |
6,508.49 |
6,506.02 |
6,506.05 |
73.9K |
| 12:08 |
6,506.50 |
6,508.19 |
6,506.13 |
6,508.19 |
113.4K |
| 12:09 |
6,509.79 |
6,513.10 |
6,509.79 |
6,512.56 |
80.4K |
| 12:10 |
6,517.59 |
6,518.65 |
6,513.45 |
6,513.45 |
152.7K |
| 12:11 |
6,512.84 |
6,513.87 |
6,512.84 |
6,513.87 |
133.4K |
| 12:12 |
6,513.14 |
6,515.48 |
6,513.14 |
6,515.48 |
80.7K |
| 12:13 |
6,518.00 |
6,518.00 |
6,512.34 |
6,512.34 |
125.8K |
| 12:14 |
6,509.67 |
6,511.32 |
6,509.55 |
6,510.94 |
80.9K |
| 12:15 |
6,512.47 |
6,512.51 |
6,511.90 |
6,511.90 |
84.1K |
| 12:16 |
6,510.50 |
6,510.50 |
6,505.44 |
6,505.44 |
180.8K |
| 12:17 |
6,503.51 |
6,508.51 |
6,503.29 |
6,508.51 |
139.3K |
| 12:18 |
6,508.07 |
6,508.07 |
6,505.74 |
6,505.86 |
111.2K |
| 12:19 |
6,505.65 |
6,507.02 |
6,505.17 |
6,505.17 |
347.4K |
| 12:20 |
6,505.21 |
6,506.37 |
6,505.21 |
6,505.92 |
35.5K |
| 12:21 |
6,505.91 |
6,505.91 |
6,504.78 |
6,504.78 |
67.8K |
| 12:22 |
6,502.57 |
6,502.57 |
6,501.37 |
6,502.41 |
184.2K |
| 12:23 |
6,502.45 |
6,503.79 |
6,502.13 |
6,502.13 |
114.3K |
| 12:24 |
6,502.24 |
6,502.24 |
6,501.40 |
6,501.40 |
105.9K |
| 12:25 |
6,499.97 |
6,500.13 |
6,499.92 |
6,499.92 |
108.8K |
| 12:26 |
6,499.43 |
6,499.43 |
6,496.48 |
6,496.58 |
182.8K |
| 12:27 |
6,497.44 |
6,497.44 |
6,495.44 |
6,495.44 |
56.5K |
| 12:28 |
6,496.11 |
6,496.85 |
6,496.11 |
6,496.50 |
124.1K |
| 12:29 |
6,496.61 |
6,496.79 |
6,495.84 |
6,495.84 |
68.8K |
| 12:30 |
6,495.29 |
6,495.29 |
6,490.82 |
6,490.82 |
609.4K |
| 12:31 |
6,490.99 |
6,491.13 |
6,490.85 |
6,491.11 |
197.7K |
| 12:32 |
6,491.14 |
6,491.14 |
6,487.63 |
6,487.63 |
204.2K |
| 12:33 |
6,488.62 |
6,489.75 |
6,488.62 |
6,489.30 |
110.8K |
| 12:34 |
6,487.56 |
6,488.49 |
6,487.56 |
6,487.92 |
93.5K |
| 12:35 |
6,487.31 |
6,487.31 |
6,486.95 |
6,486.95 |
68.2K |
| 12:36 |
6,486.36 |
6,486.38 |
6,486.07 |
6,486.38 |
92.1K |
| 12:37 |
6,486.69 |
6,491.21 |
6,486.69 |
6,491.21 |
91.4K |
| 12:38 |
6,492.98 |
6,495.62 |
6,492.98 |
6,495.62 |
128.0K |
| 12:39 |
6,497.23 |
6,497.86 |
6,497.11 |
6,497.11 |
69.7K |
| 12:40 |
6,498.31 |
6,499.49 |
6,498.31 |
6,499.49 |
190.7K |
| 12:41 |
6,498.38 |
6,505.01 |
6,498.31 |
6,505.01 |
187.6K |
| 12:42 |
6,506.21 |
6,511.22 |
6,506.21 |
6,511.22 |
128.5K |
| 12:43 |
6,511.79 |
6,513.67 |
6,511.79 |
6,513.67 |
102.8K |
| 12:44 |
6,515.29 |
6,515.29 |
6,513.23 |
6,513.23 |
120.3K |
| 12:45 |
6,513.19 |
6,513.76 |
6,513.19 |
6,513.61 |
102.2K |
| 12:46 |
6,513.26 |
6,513.53 |
6,513.26 |
6,513.35 |
34.9K |
| 12:47 |
6,513.46 |
6,514.89 |
6,513.46 |
6,514.42 |
55.7K |
| 12:48 |
6,514.20 |
6,514.44 |
6,513.25 |
6,513.25 |
71.8K |
| 12:49 |
6,514.37 |
6,514.37 |
6,514.06 |
6,514.06 |
34.6K |
| 12:50 |
6,514.38 |
6,514.38 |
6,513.85 |
6,514.03 |
44.0K |
| 12:51 |
6,514.07 |
6,515.01 |
6,514.07 |
6,514.13 |
124.9K |
| 12:52 |
6,514.60 |
6,515.72 |
6,514.60 |
6,515.25 |
28.8K |
| 12:53 |
6,515.35 |
6,516.47 |
6,515.35 |
6,516.22 |
39.7K |
| 12:54 |
6,516.27 |
6,516.27 |
6,514.68 |
6,514.68 |
36.9K |
| 12:55 |
6,513.61 |
6,513.63 |
6,513.52 |
6,513.52 |
53.6K |
| 12:56 |
6,513.43 |
6,514.64 |
6,513.43 |
6,514.64 |
21.0K |
| 12:57 |
6,515.18 |
6,516.38 |
6,513.90 |
6,513.90 |
71.5K |
| 12:58 |
6,513.57 |
6,514.73 |
6,513.57 |
6,514.40 |
38.5K |
| 12:59 |
6,514.30 |
6,514.30 |
6,510.45 |
6,511.87 |
87.8K |
| 13:00 |
6,512.61 |
6,512.61 |
6,511.21 |
6,511.52 |
32.3K |
| 13:01 |
6,512.58 |
6,513.70 |
6,512.48 |
6,513.40 |
77.4K |
| 13:02 |
6,512.85 |
6,512.86 |
6,512.10 |
6,512.45 |
27.0K |
| 13:03 |
6,512.06 |
6,512.09 |
6,511.70 |
6,511.70 |
50.0K |
| 13:04 |
6,511.59 |
6,511.59 |
6,507.34 |
6,507.34 |
66.7K |
| 13:05 |
6,506.73 |
6,506.73 |
6,503.15 |
6,503.15 |
136.9K |
| 13:06 |
6,501.94 |
6,502.12 |
6,500.55 |
6,502.12 |
114.8K |
| 13:07 |
6,500.49 |
6,501.42 |
6,499.82 |
6,501.42 |
37.5K |
| 13:08 |
6,501.89 |
6,501.89 |
6,498.54 |
6,498.54 |
51.4K |
| 13:09 |
6,498.67 |
6,498.67 |
6,498.42 |
6,498.51 |
25.5K |
| 13:10 |
6,498.42 |
6,498.55 |
6,494.50 |
6,494.50 |
123.7K |
| 13:11 |
6,490.51 |
6,491.13 |
6,489.47 |
6,491.13 |
153.9K |
| 13:12 |
6,490.56 |
6,490.56 |
6,486.61 |
6,486.61 |
88.6K |
| 13:13 |
6,486.14 |
6,486.14 |
6,485.29 |
6,485.74 |
82.7K |
| 13:14 |
6,485.14 |
6,485.14 |
6,484.65 |
6,484.84 |
63.5K |
| 13:15 |
6,487.50 |
6,490.74 |
6,487.50 |
6,489.67 |
96.3K |
| 13:16 |
6,490.82 |
6,491.89 |
6,490.65 |
6,490.65 |
75.2K |
| 13:17 |
6,490.45 |
6,490.45 |
6,489.88 |
6,489.88 |
49.5K |
| 13:18 |
6,490.57 |
6,496.56 |
6,490.57 |
6,496.56 |
184.6K |
| 13:19 |
6,496.77 |
6,498.94 |
6,496.77 |
6,498.94 |
62.5K |
| 13:20 |
6,498.28 |
6,498.94 |
6,497.79 |
6,498.94 |
37.8K |
| 13:21 |
6,497.93 |
6,498.96 |
6,497.93 |
6,498.69 |
29.3K |
| 13:22 |
6,499.15 |
6,499.15 |
6,498.27 |
6,499.09 |
74.8K |
| 13:23 |
6,499.25 |
6,500.09 |
6,499.23 |
6,500.09 |
153.7K |
| 13:24 |
6,500.81 |
6,501.76 |
6,500.81 |
6,501.76 |
42.6K |
| 13:25 |
6,501.67 |
6,503.26 |
6,501.67 |
6,503.26 |
73.4K |
| 13:26 |
6,503.54 |
6,505.15 |
6,503.54 |
6,505.11 |
124.4K |
| 13:27 |
6,504.96 |
6,505.78 |
6,504.96 |
6,505.36 |
72.8K |
| 13:28 |
6,505.09 |
6,505.60 |
6,505.06 |
6,505.42 |
71.1K |
| 13:29 |
6,505.14 |
6,507.29 |
6,505.14 |
6,506.60 |
149.3K |
| 13:30 |
6,506.32 |
6,507.49 |
6,505.79 |
6,507.49 |
125.8K |
| 13:31 |
6,507.39 |
6,508.56 |
6,507.39 |
6,508.54 |
60.1K |
| 13:32 |
6,508.51 |
6,508.88 |
6,507.68 |
6,507.68 |
16.6K |
| 13:33 |
6,507.30 |
6,508.14 |
6,507.30 |
6,508.14 |
63.1K |
| 13:34 |
6,507.61 |
6,508.11 |
6,507.61 |
6,508.10 |
21.2K |
| 13:35 |
6,507.93 |
6,508.90 |
6,507.93 |
6,508.90 |
52.8K |
| 13:36 |
6,508.62 |
6,509.37 |
6,508.62 |
6,509.18 |
80.8K |
| 13:37 |
6,508.04 |
6,508.27 |
6,507.78 |
6,508.27 |
44.9K |
| 13:38 |
6,508.49 |
6,512.00 |
6,508.49 |
6,512.00 |
176.3K |
| 13:39 |
6,511.34 |
6,511.69 |
6,510.55 |
6,510.55 |
92.2K |
| 13:40 |
6,509.80 |
6,509.96 |
6,508.17 |
6,508.17 |
90.3K |
| 13:41 |
6,508.09 |
6,510.08 |
6,507.98 |
6,510.08 |
67.1K |
| 13:42 |
6,509.23 |
6,512.85 |
6,509.23 |
6,512.85 |
71.1K |
| 13:43 |
6,513.41 |
6,513.57 |
6,512.86 |
6,512.86 |
46.2K |
| 13:44 |
6,513.87 |
6,514.62 |
6,513.86 |
6,513.86 |
69.4K |
| 13:45 |
6,513.84 |
6,514.19 |
6,510.44 |
6,510.44 |
76.6K |
| 13:46 |
6,511.32 |
6,513.46 |
6,511.28 |
6,513.46 |
53.2K |
| 13:47 |
6,513.16 |
6,514.24 |
6,512.90 |
6,514.24 |
42.9K |
| 13:48 |
6,513.97 |
6,513.97 |
6,511.40 |
6,512.01 |
54.6K |
| 13:49 |
6,511.67 |
6,513.51 |
6,511.67 |
6,513.51 |
47.1K |
| 13:50 |
6,515.19 |
6,517.77 |
6,515.01 |
6,517.77 |
135.1K |
| 13:51 |
6,517.74 |
6,518.41 |
6,517.74 |
6,518.34 |
49.5K |
| 13:52 |
6,517.95 |
6,517.95 |
6,515.53 |
6,516.55 |
161.7K |
| 13:53 |
6,517.29 |
6,517.65 |
6,517.29 |
6,517.56 |
70.3K |
| 13:54 |
6,517.52 |
6,517.52 |
6,515.57 |
6,515.57 |
34.7K |
| 13:55 |
6,514.84 |
6,515.88 |
6,514.84 |
6,515.88 |
107.4K |
| 13:56 |
6,516.15 |
6,516.15 |
6,515.01 |
6,515.01 |
62.1K |
| 13:57 |
6,514.17 |
6,515.59 |
6,514.12 |
6,515.59 |
121.5K |
| 13:58 |
6,516.14 |
6,517.18 |
6,516.14 |
6,517.18 |
111.3K |
| 13:59 |
6,517.38 |
6,517.38 |
6,515.69 |
6,515.69 |
45.0K |
| 14:00 |
6,516.20 |
6,517.82 |
6,516.20 |
6,517.82 |
109.3K |
| 14:01 |
6,517.71 |
6,517.71 |
6,515.52 |
6,515.76 |
68.8K |
| 14:02 |
6,516.19 |
6,516.30 |
6,515.41 |
6,515.41 |
65.5K |
| 14:03 |
6,515.28 |
6,517.87 |
6,515.28 |
6,517.87 |
179.5K |
| 14:04 |
6,518.39 |
6,518.39 |
6,516.39 |
6,517.02 |
58.3K |
| 14:05 |
6,517.77 |
6,518.81 |
6,517.14 |
6,517.14 |
66.3K |
| 14:06 |
6,517.39 |
6,517.39 |
6,515.60 |
6,516.57 |
102.5K |
| 14:07 |
6,516.52 |
6,543.66 |
6,516.52 |
6,543.66 |
1,024.5K |
| 14:08 |
6,533.30 |
6,533.30 |
6,523.66 |
6,523.66 |
455.6K |
| 14:09 |
6,522.02 |
6,522.18 |
6,520.27 |
6,520.27 |
84.4K |
| 14:10 |
6,520.72 |
6,522.56 |
6,518.73 |
6,522.56 |
240.6K |
| 14:11 |
6,523.59 |
6,526.22 |
6,523.59 |
6,525.18 |
77.1K |
| 14:12 |
6,526.19 |
6,528.90 |
6,526.19 |
6,528.64 |
35.6K |
| 14:13 |
6,528.49 |
6,528.49 |
6,524.74 |
6,524.74 |
55.5K |
| 14:14 |
6,525.04 |
6,525.04 |
6,523.69 |
6,524.18 |
64.0K |
| 14:15 |
6,523.51 |
6,523.54 |
6,522.49 |
6,522.49 |
48.3K |
| 14:16 |
6,524.97 |
6,526.80 |
6,524.97 |
6,526.55 |
132.0K |
| 14:17 |
6,526.48 |
6,526.48 |
6,524.07 |
6,524.07 |
42.1K |
| 14:18 |
6,523.87 |
6,525.36 |
6,523.33 |
6,525.36 |
67.5K |
| 14:19 |
6,524.97 |
6,525.40 |
6,524.93 |
6,524.93 |
63.4K |
| 14:20 |
6,524.36 |
6,525.82 |
6,524.36 |
6,525.80 |
60.3K |
| 14:21 |
6,524.92 |
6,525.07 |
6,523.08 |
6,523.08 |
74.1K |
| 14:22 |
6,522.45 |
6,522.91 |
6,522.21 |
6,522.56 |
66.2K |
| 14:23 |
6,523.70 |
6,524.09 |
6,523.41 |
6,524.09 |
44.7K |
| 14:24 |
6,524.23 |
6,524.57 |
6,524.23 |
6,524.50 |
79.5K |
| 14:25 |
6,525.89 |
6,525.89 |
6,525.26 |
6,525.26 |
43.5K |
| 14:26 |
6,525.35 |
6,525.35 |
6,523.92 |
6,523.92 |
56.5K |
| 14:27 |
6,523.71 |
6,526.83 |
6,523.71 |
6,526.83 |
122.4K |
| 14:28 |
6,526.06 |
6,526.06 |
6,522.20 |
6,522.20 |
71.4K |
| 14:29 |
6,521.32 |
6,521.32 |
6,519.68 |
6,519.68 |
96.7K |
| 14:30 |
6,517.71 |
6,518.93 |
6,517.71 |
6,518.04 |
185.1K |
| 14:31 |
6,518.01 |
6,518.11 |
6,516.68 |
6,516.68 |
64.6K |
| 14:32 |
6,518.45 |
6,518.98 |
6,517.60 |
6,517.60 |
109.6K |
| 14:33 |
6,517.41 |
6,517.41 |
6,516.55 |
6,516.55 |
60.1K |
| 14:34 |
6,516.80 |
6,518.10 |
6,516.80 |
6,518.10 |
54.3K |
| 14:35 |
6,518.38 |
6,518.38 |
6,514.23 |
6,514.23 |
129.0K |
| 14:36 |
6,514.75 |
6,514.75 |
6,513.78 |
6,513.78 |
43.5K |
| 14:37 |
6,513.44 |
6,513.52 |
6,512.29 |
6,512.29 |
114.4K |
| 14:38 |
6,511.88 |
6,511.88 |
6,511.04 |
6,511.04 |
49.1K |
| 14:39 |
6,510.21 |
6,510.21 |
6,509.75 |
6,509.86 |
75.8K |
| 14:40 |
6,509.50 |
6,510.59 |
6,508.78 |
6,510.59 |
142.2K |
| 14:41 |
6,510.43 |
6,510.43 |
6,509.11 |
6,509.65 |
42.7K |
| 14:42 |
6,510.00 |
6,510.41 |
6,509.45 |
6,510.41 |
107.3K |
| 14:43 |
6,511.71 |
6,513.01 |
6,511.71 |
6,513.01 |
58.8K |
| 14:44 |
6,512.42 |
6,513.04 |
6,512.42 |
6,512.72 |
129.4K |
| 14:45 |
6,512.71 |
6,513.05 |
6,511.90 |
6,512.85 |
113.0K |
| 14:46 |
6,512.59 |
6,513.59 |
6,512.59 |
6,513.59 |
72.6K |
| 14:47 |
6,514.77 |
6,515.22 |
6,514.77 |
6,514.96 |
80.1K |
| 14:48 |
6,515.05 |
6,516.10 |
6,515.05 |
6,515.55 |
36.7K |
| 14:49 |
6,515.68 |
6,519.61 |
6,515.68 |
6,519.61 |
86.1K |
| 14:50 |
6,518.06 |
6,518.06 |
6,517.55 |
6,518.05 |
31.7K |
| 14:51 |
6,518.14 |
6,518.48 |
6,515.11 |
6,515.11 |
58.8K |
| 14:52 |
6,515.07 |
6,515.07 |
6,514.29 |
6,514.38 |
43.8K |
| 14:53 |
6,514.71 |
6,514.71 |
6,514.22 |
6,514.33 |
117.7K |
| 14:54 |
6,514.63 |
6,514.63 |
6,513.17 |
6,513.17 |
94.7K |
| 14:55 |
6,513.96 |
6,515.47 |
6,513.96 |
6,515.11 |
83.0K |
| 14:56 |
6,515.86 |
6,515.86 |
6,513.23 |
6,513.23 |
76.3K |
| 14:57 |
6,512.67 |
6,512.67 |
6,511.21 |
6,511.32 |
203.1K |
| 14:58 |
6,511.50 |
6,511.50 |
6,509.48 |
6,509.48 |
66.0K |
| 14:59 |
6,509.68 |
6,509.68 |
6,508.93 |
6,508.93 |
64.2K |
| 15:00 |
6,508.97 |
6,511.16 |
6,508.97 |
6,510.32 |
98.6K |
| 15:01 |
6,510.35 |
6,511.08 |
6,509.93 |
6,510.93 |
60.8K |
| 15:02 |
6,510.57 |
6,510.57 |
6,508.75 |
6,508.75 |
61.7K |
| 15:03 |
6,508.24 |
6,508.24 |
6,506.75 |
6,506.75 |
123.2K |
| 15:04 |
6,506.10 |
6,506.10 |
6,505.74 |
6,505.74 |
63.6K |
| 15:05 |
6,505.76 |
6,507.52 |
6,505.76 |
6,507.52 |
116.1K |
| 15:06 |
6,506.74 |
6,507.63 |
6,506.74 |
6,507.42 |
78.1K |
| 15:07 |
6,507.25 |
6,507.35 |
6,506.64 |
6,506.64 |
141.6K |
| 15:08 |
6,506.23 |
6,506.51 |
6,505.80 |
6,506.51 |
138.9K |
| 15:09 |
6,506.49 |
6,507.27 |
6,506.49 |
6,507.27 |
64.3K |
| 15:10 |
6,507.46 |
6,507.46 |
6,506.92 |
6,507.15 |
94.9K |
| 15:11 |
6,507.82 |
6,510.85 |
6,507.82 |
6,510.85 |
104.2K |
| 15:12 |
6,511.47 |
6,512.63 |
6,511.47 |
6,512.62 |
55.5K |
| 15:13 |
6,514.68 |
6,514.94 |
6,514.68 |
6,514.80 |
114.5K |
| 15:14 |
6,515.60 |
6,516.30 |
6,515.44 |
6,515.74 |
95.2K |
| 15:15 |
6,515.69 |
6,517.05 |
6,515.69 |
6,516.98 |
98.9K |
| 15:16 |
6,517.35 |
6,517.35 |
6,515.99 |
6,515.99 |
116.4K |
| 15:17 |
6,517.09 |
6,517.20 |
6,516.90 |
6,517.10 |
61.8K |
| 15:18 |
6,517.20 |
6,518.05 |
6,517.12 |
6,518.05 |
73.0K |
| 15:19 |
6,517.54 |
6,517.82 |
6,517.38 |
6,517.38 |
106.4K |
| 15:20 |
6,517.06 |
6,517.96 |
6,517.06 |
6,517.72 |
158.2K |
| 15:21 |
6,518.61 |
6,519.62 |
6,518.61 |
6,519.19 |
123.7K |
| 15:22 |
6,519.18 |
6,520.98 |
6,519.18 |
6,520.98 |
105.9K |
| 15:23 |
6,519.87 |
6,519.87 |
6,518.16 |
6,519.03 |
106.9K |
| 15:24 |
6,519.03 |
6,519.03 |
6,518.59 |
6,518.62 |
52.3K |
| 15:25 |
6,518.12 |
6,518.61 |
6,518.12 |
6,518.12 |
92.4K |
| 15:26 |
6,517.92 |
6,517.92 |
6,515.47 |
6,515.91 |
539.9K |
| 15:27 |
6,516.20 |
6,516.20 |
6,515.15 |
6,515.59 |
138.2K |
| 15:28 |
6,514.99 |
6,516.49 |
6,514.99 |
6,516.49 |
106.7K |
| 15:29 |
6,517.41 |
6,519.05 |
6,517.41 |
6,519.05 |
120.6K |
| 15:30 |
6,518.08 |
6,518.08 |
6,516.29 |
6,517.76 |
159.1K |
| 15:31 |
6,516.55 |
6,519.77 |
6,516.55 |
6,519.77 |
355.5K |
| 15:32 |
6,520.52 |
6,521.46 |
6,519.89 |
6,519.89 |
172.1K |
| 15:33 |
6,520.06 |
6,521.58 |
6,520.06 |
6,521.58 |
74.1K |
| 15:34 |
6,519.91 |
6,520.37 |
6,519.16 |
6,519.32 |
254.1K |
| 15:35 |
6,519.20 |
6,519.22 |
6,518.12 |
6,518.12 |
159.2K |
| 15:36 |
6,519.13 |
6,519.87 |
6,518.45 |
6,519.87 |
150.1K |
| 15:37 |
6,520.76 |
6,520.76 |
6,519.85 |
6,519.93 |
155.4K |
| 15:38 |
6,520.77 |
6,523.00 |
6,520.77 |
6,521.93 |
210.3K |
| 15:39 |
6,521.33 |
6,521.55 |
6,520.30 |
6,520.30 |
159.9K |
| 15:40 |
6,519.96 |
6,520.31 |
6,519.16 |
6,519.16 |
102.0K |
| 15:41 |
6,519.57 |
6,519.57 |
6,518.86 |
6,518.86 |
130.0K |
| 15:42 |
6,519.07 |
6,520.94 |
6,518.17 |
6,518.17 |
192.1K |
| 15:43 |
6,518.47 |
6,519.62 |
6,518.47 |
6,519.61 |
120.7K |
| 15:44 |
6,519.55 |
6,521.72 |
6,519.55 |
6,520.79 |
231.7K |
| 15:45 |
6,522.56 |
6,522.59 |
6,522.56 |
6,522.58 |
179.0K |
| 15:46 |
6,525.26 |
6,529.79 |
6,525.26 |
6,529.79 |
272.4K |
| 15:47 |
6,529.63 |
6,531.08 |
6,529.28 |
6,531.08 |
191.9K |
| 15:48 |
6,532.04 |
6,532.44 |
6,531.68 |
6,532.44 |
253.1K |
| 15:49 |
6,533.49 |
6,534.14 |
6,533.49 |
6,534.14 |
162.5K |
| 15:50 |
6,535.69 |
6,555.72 |
6,535.69 |
6,555.72 |
1,200.9K |
| 15:51 |
6,557.99 |
6,558.71 |
6,556.67 |
6,557.45 |
450.6K |
| 15:52 |
6,559.40 |
6,560.32 |
6,557.96 |
6,559.44 |
314.5K |
| 15:53 |
6,561.13 |
6,562.29 |
6,561.13 |
6,561.97 |
514.7K |
| 15:54 |
6,560.92 |
6,560.92 |
6,557.90 |
6,557.90 |
413.2K |
| 15:55 |
6,559.74 |
6,561.47 |
6,558.47 |
6,558.47 |
592.0K |
| 15:56 |
6,559.56 |
6,563.06 |
6,559.56 |
6,563.06 |
506.2K |
| 15:57 |
6,563.38 |
6,563.38 |
6,560.21 |
6,560.21 |
545.5K |
| 15:58 |
6,559.39 |
6,559.39 |
6,554.86 |
6,554.86 |
723.5K |
| 15:59 |
6,552.76 |
6,556.20 |
6,551.92 |
6,551.92 |
1,016.6K |
| 16:00 |
6,549.95 |
6,557.74 |
6,549.95 |
6,557.74 |
25,272.2K |
| 16:01 |
6,557.74 |
6,557.74 |
6,557.74 |
6,557.74 |
165.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|