| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,655.51 |
6,655.51 |
6,604.79 |
6,606.62 |
1,477.3K |
| 09:31 |
6,602.80 |
6,602.80 |
6,582.61 |
6,582.61 |
671.8K |
| 09:32 |
6,584.68 |
6,585.80 |
6,576.57 |
6,576.57 |
216.4K |
| 09:33 |
6,586.88 |
6,586.88 |
6,582.41 |
6,582.41 |
214.9K |
| 09:34 |
6,579.37 |
6,589.88 |
6,579.37 |
6,589.88 |
271.7K |
| 09:35 |
6,588.33 |
6,588.33 |
6,576.42 |
6,577.15 |
220.5K |
| 09:36 |
6,578.32 |
6,578.32 |
6,576.66 |
6,578.02 |
275.2K |
| 09:37 |
6,574.59 |
6,580.47 |
6,574.59 |
6,580.47 |
235.0K |
| 09:38 |
6,569.29 |
6,569.86 |
6,565.29 |
6,569.47 |
319.1K |
| 09:39 |
6,572.55 |
6,572.61 |
6,568.41 |
6,568.58 |
248.7K |
| 09:40 |
6,567.84 |
6,572.73 |
6,566.25 |
6,567.90 |
332.2K |
| 09:41 |
6,570.81 |
6,571.94 |
6,570.11 |
6,571.68 |
136.1K |
| 09:42 |
6,570.22 |
6,570.22 |
6,565.44 |
6,565.44 |
185.7K |
| 09:43 |
6,568.18 |
6,569.26 |
6,565.05 |
6,565.05 |
115.2K |
| 09:44 |
6,565.97 |
6,566.21 |
6,563.68 |
6,563.68 |
132.1K |
| 09:45 |
6,564.35 |
6,564.35 |
6,556.20 |
6,559.26 |
392.4K |
| 09:46 |
6,553.21 |
6,553.21 |
6,548.78 |
6,548.78 |
222.5K |
| 09:47 |
6,548.64 |
6,551.52 |
6,548.64 |
6,549.16 |
128.4K |
| 09:48 |
6,548.97 |
6,548.97 |
6,543.33 |
6,543.33 |
240.5K |
| 09:49 |
6,541.02 |
6,546.26 |
6,538.92 |
6,546.26 |
357.9K |
| 09:50 |
6,547.10 |
6,549.99 |
6,542.22 |
6,542.22 |
311.3K |
| 09:51 |
6,543.67 |
6,543.67 |
6,541.79 |
6,541.79 |
110.1K |
| 09:52 |
6,540.15 |
6,540.15 |
6,537.19 |
6,537.19 |
228.4K |
| 09:53 |
6,537.41 |
6,537.41 |
6,535.64 |
6,535.64 |
225.7K |
| 09:54 |
6,535.34 |
6,540.34 |
6,535.31 |
6,540.34 |
153.9K |
| 09:55 |
6,539.03 |
6,545.20 |
6,539.03 |
6,544.60 |
202.7K |
| 09:56 |
6,546.63 |
6,548.13 |
6,546.43 |
6,546.43 |
109.7K |
| 09:57 |
6,543.76 |
6,544.84 |
6,543.20 |
6,543.23 |
153.5K |
| 09:58 |
6,545.83 |
6,549.81 |
6,545.83 |
6,547.58 |
129.9K |
| 09:59 |
6,547.50 |
6,549.10 |
6,547.50 |
6,549.10 |
138.1K |
| 10:00 |
6,546.45 |
6,553.13 |
6,546.45 |
6,553.13 |
140.9K |
| 10:01 |
6,554.80 |
6,555.26 |
6,554.25 |
6,555.26 |
201.2K |
| 10:02 |
6,553.46 |
6,555.98 |
6,553.46 |
6,555.98 |
196.5K |
| 10:03 |
6,557.54 |
6,557.54 |
6,550.85 |
6,552.68 |
214.3K |
| 10:04 |
6,551.82 |
6,551.82 |
6,547.85 |
6,547.95 |
166.7K |
| 10:05 |
6,547.16 |
6,547.16 |
6,541.76 |
6,541.76 |
201.7K |
| 10:06 |
6,542.46 |
6,544.71 |
6,541.50 |
6,544.71 |
182.2K |
| 10:07 |
6,542.78 |
6,542.78 |
6,539.78 |
6,540.58 |
203.9K |
| 10:08 |
6,541.04 |
6,543.19 |
6,541.04 |
6,541.63 |
147.0K |
| 10:09 |
6,543.23 |
6,543.23 |
6,538.35 |
6,538.35 |
275.5K |
| 10:10 |
6,536.24 |
6,537.19 |
6,536.22 |
6,536.22 |
244.4K |
| 10:11 |
6,536.79 |
6,540.48 |
6,536.69 |
6,540.48 |
141.4K |
| 10:12 |
6,541.50 |
6,543.12 |
6,541.00 |
6,543.12 |
125.3K |
| 10:13 |
6,541.73 |
6,541.73 |
6,538.22 |
6,538.22 |
198.7K |
| 10:14 |
6,536.86 |
6,536.86 |
6,534.74 |
6,535.10 |
211.1K |
| 10:15 |
6,534.22 |
6,537.06 |
6,533.16 |
6,537.06 |
149.5K |
| 10:16 |
6,537.74 |
6,537.90 |
6,536.08 |
6,537.41 |
155.4K |
| 10:17 |
6,538.13 |
6,543.29 |
6,538.13 |
6,543.10 |
287.7K |
| 10:18 |
6,542.24 |
6,544.50 |
6,542.24 |
6,544.50 |
140.4K |
| 10:19 |
6,545.23 |
6,545.38 |
6,540.51 |
6,540.51 |
145.0K |
| 10:20 |
6,542.62 |
6,542.62 |
6,541.61 |
6,541.61 |
135.2K |
| 10:21 |
6,542.21 |
6,545.20 |
6,542.21 |
6,544.84 |
143.3K |
| 10:22 |
6,544.55 |
6,548.10 |
6,544.55 |
6,546.68 |
179.3K |
| 10:23 |
6,545.69 |
6,545.90 |
6,544.93 |
6,544.93 |
88.4K |
| 10:24 |
6,542.37 |
6,543.23 |
6,541.98 |
6,543.23 |
190.0K |
| 10:25 |
6,542.85 |
6,545.14 |
6,542.85 |
6,545.14 |
109.4K |
| 10:26 |
6,545.73 |
6,549.19 |
6,545.73 |
6,549.19 |
89.1K |
| 10:27 |
6,550.73 |
6,550.92 |
6,549.82 |
6,549.90 |
175.4K |
| 10:28 |
6,549.39 |
6,549.39 |
6,545.41 |
6,547.30 |
124.2K |
| 10:29 |
6,547.57 |
6,552.67 |
6,547.57 |
6,552.67 |
121.1K |
| 10:30 |
6,551.11 |
6,553.38 |
6,551.11 |
6,553.38 |
117.5K |
| 10:31 |
6,552.82 |
6,554.04 |
6,552.82 |
6,552.97 |
91.9K |
| 10:32 |
6,553.76 |
6,554.77 |
6,552.13 |
6,554.77 |
111.3K |
| 10:33 |
6,554.38 |
6,554.38 |
6,551.60 |
6,551.60 |
125.5K |
| 10:34 |
6,550.66 |
6,556.96 |
6,550.66 |
6,556.96 |
147.5K |
| 10:35 |
6,557.57 |
6,560.24 |
6,557.57 |
6,560.17 |
166.3K |
| 10:36 |
6,560.56 |
6,561.04 |
6,558.39 |
6,558.39 |
169.0K |
| 10:37 |
6,557.93 |
6,558.05 |
6,556.38 |
6,558.05 |
134.5K |
| 10:38 |
6,557.75 |
6,561.00 |
6,557.75 |
6,560.92 |
94.1K |
| 10:39 |
6,561.76 |
6,564.19 |
6,561.76 |
6,564.19 |
87.7K |
| 10:40 |
6,561.60 |
6,564.74 |
6,561.60 |
6,564.74 |
136.5K |
| 10:41 |
6,566.69 |
6,566.69 |
6,565.45 |
6,566.33 |
96.3K |
| 10:42 |
6,565.30 |
6,567.54 |
6,565.30 |
6,567.54 |
106.1K |
| 10:43 |
6,567.98 |
6,567.98 |
6,565.67 |
6,566.30 |
179.7K |
| 10:44 |
6,566.64 |
6,568.45 |
6,566.62 |
6,567.42 |
170.3K |
| 10:45 |
6,567.75 |
6,568.48 |
6,566.13 |
6,568.48 |
117.2K |
| 10:46 |
6,569.01 |
6,570.00 |
6,568.83 |
6,568.83 |
70.3K |
| 10:47 |
6,569.50 |
6,569.50 |
6,563.85 |
6,563.94 |
111.3K |
| 10:48 |
6,563.71 |
6,563.71 |
6,558.32 |
6,558.32 |
163.2K |
| 10:49 |
6,557.78 |
6,559.26 |
6,557.78 |
6,558.79 |
97.2K |
| 10:50 |
6,557.48 |
6,557.48 |
6,555.42 |
6,555.42 |
108.8K |
| 10:51 |
6,554.97 |
6,554.97 |
6,552.79 |
6,552.79 |
128.5K |
| 10:52 |
6,550.99 |
6,551.60 |
6,548.93 |
6,548.93 |
253.6K |
| 10:53 |
6,549.47 |
6,550.50 |
6,548.82 |
6,550.50 |
113.3K |
| 10:54 |
6,549.74 |
6,549.74 |
6,547.86 |
6,547.86 |
107.9K |
| 10:55 |
6,547.09 |
6,550.16 |
6,547.09 |
6,550.16 |
107.7K |
| 10:56 |
6,549.45 |
6,549.53 |
6,548.24 |
6,548.24 |
38.9K |
| 10:57 |
6,547.96 |
6,549.39 |
6,547.96 |
6,549.39 |
110.8K |
| 10:58 |
6,548.48 |
6,551.71 |
6,548.48 |
6,551.71 |
91.2K |
| 10:59 |
6,553.13 |
6,553.13 |
6,551.70 |
6,551.70 |
136.6K |
| 11:00 |
6,552.23 |
6,553.34 |
6,551.88 |
6,551.88 |
109.9K |
| 11:01 |
6,549.01 |
6,549.01 |
6,546.56 |
6,546.56 |
159.1K |
| 11:02 |
6,548.20 |
6,548.89 |
6,547.08 |
6,547.08 |
135.2K |
| 11:03 |
6,545.70 |
6,545.70 |
6,541.77 |
6,541.77 |
139.0K |
| 11:04 |
6,540.65 |
6,542.12 |
6,540.56 |
6,542.12 |
55.2K |
| 11:05 |
6,542.77 |
6,543.60 |
6,542.53 |
6,542.53 |
251.9K |
| 11:06 |
6,543.05 |
6,544.38 |
6,542.39 |
6,544.38 |
176.4K |
| 11:07 |
6,544.31 |
6,544.45 |
6,543.94 |
6,543.94 |
55.8K |
| 11:08 |
6,544.08 |
6,544.97 |
6,544.08 |
6,544.97 |
103.4K |
| 11:09 |
6,545.13 |
6,546.82 |
6,545.13 |
6,545.25 |
162.4K |
| 11:10 |
6,545.51 |
6,545.51 |
6,543.69 |
6,543.69 |
174.1K |
| 11:11 |
6,543.94 |
6,544.35 |
6,543.71 |
6,543.71 |
109.9K |
| 11:12 |
6,542.79 |
6,545.17 |
6,542.79 |
6,545.17 |
82.2K |
| 11:13 |
6,544.75 |
6,545.31 |
6,544.75 |
6,545.31 |
93.5K |
| 11:14 |
6,545.16 |
6,545.16 |
6,541.94 |
6,543.33 |
122.2K |
| 11:15 |
6,544.39 |
6,544.58 |
6,543.62 |
6,544.58 |
64.1K |
| 11:16 |
6,548.49 |
6,548.49 |
6,547.61 |
6,547.61 |
150.4K |
| 11:17 |
6,547.68 |
6,549.02 |
6,547.68 |
6,549.02 |
46.7K |
| 11:18 |
6,549.00 |
6,550.01 |
6,548.89 |
6,550.01 |
43.5K |
| 11:19 |
6,549.66 |
6,549.66 |
6,548.86 |
6,549.36 |
113.5K |
| 11:20 |
6,550.42 |
6,551.43 |
6,550.42 |
6,551.43 |
231.8K |
| 11:21 |
6,551.80 |
6,552.53 |
6,551.80 |
6,552.53 |
131.2K |
| 11:22 |
6,555.17 |
6,557.26 |
6,555.17 |
6,557.26 |
60.2K |
| 11:23 |
6,558.19 |
6,559.10 |
6,557.84 |
6,559.10 |
88.2K |
| 11:24 |
6,559.59 |
6,564.07 |
6,559.59 |
6,564.07 |
110.8K |
| 11:25 |
6,563.57 |
6,563.92 |
6,563.40 |
6,563.40 |
117.9K |
| 11:26 |
6,564.06 |
6,564.55 |
6,563.29 |
6,564.55 |
85.7K |
| 11:27 |
6,563.95 |
6,563.95 |
6,562.88 |
6,563.61 |
99.7K |
| 11:28 |
6,563.74 |
6,567.29 |
6,563.74 |
6,567.29 |
73.4K |
| 11:29 |
6,567.14 |
6,567.14 |
6,566.29 |
6,566.29 |
64.3K |
| 11:30 |
6,566.10 |
6,566.54 |
6,565.51 |
6,566.54 |
86.8K |
| 11:31 |
6,566.79 |
6,567.67 |
6,566.79 |
6,567.67 |
102.8K |
| 11:32 |
6,567.51 |
6,567.71 |
6,566.68 |
6,567.65 |
81.3K |
| 11:33 |
6,566.60 |
6,567.15 |
6,564.58 |
6,565.94 |
150.6K |
| 11:34 |
6,566.09 |
6,567.78 |
6,566.09 |
6,567.36 |
44.4K |
| 11:35 |
6,567.26 |
6,567.26 |
6,564.51 |
6,565.05 |
93.8K |
| 11:36 |
6,566.05 |
6,566.05 |
6,564.76 |
6,565.20 |
87.1K |
| 11:37 |
6,565.52 |
6,565.52 |
6,564.47 |
6,564.47 |
84.0K |
| 11:38 |
6,564.25 |
6,564.25 |
6,561.69 |
6,561.69 |
127.7K |
| 11:39 |
6,561.22 |
6,561.22 |
6,560.00 |
6,560.11 |
91.5K |
| 11:40 |
6,559.88 |
6,559.88 |
6,556.91 |
6,556.91 |
165.3K |
| 11:41 |
6,560.04 |
6,560.04 |
6,559.43 |
6,559.43 |
116.3K |
| 11:42 |
6,560.12 |
6,560.67 |
6,559.14 |
6,559.14 |
37.8K |
| 11:43 |
6,557.99 |
6,558.35 |
6,557.77 |
6,558.32 |
136.8K |
| 11:44 |
6,559.86 |
6,560.24 |
6,559.37 |
6,560.24 |
41.6K |
| 11:45 |
6,559.21 |
6,561.21 |
6,559.21 |
6,561.21 |
56.3K |
| 11:46 |
6,560.70 |
6,563.84 |
6,560.70 |
6,563.84 |
63.8K |
| 11:47 |
6,563.45 |
6,563.45 |
6,560.73 |
6,560.75 |
58.1K |
| 11:48 |
6,560.76 |
6,562.53 |
6,560.76 |
6,562.53 |
33.9K |
| 11:49 |
6,560.97 |
6,561.21 |
6,560.84 |
6,560.84 |
38.9K |
| 11:50 |
6,560.89 |
6,561.02 |
6,560.05 |
6,560.05 |
23.3K |
| 11:51 |
6,560.87 |
6,560.87 |
6,558.93 |
6,558.93 |
71.2K |
| 11:52 |
6,558.99 |
6,559.10 |
6,558.99 |
6,559.10 |
86.1K |
| 11:53 |
6,558.65 |
6,558.65 |
6,557.34 |
6,557.90 |
51.0K |
| 11:54 |
6,557.77 |
6,559.53 |
6,557.77 |
6,559.53 |
34.1K |
| 11:55 |
6,561.32 |
6,563.59 |
6,561.32 |
6,563.59 |
75.4K |
| 11:56 |
6,563.70 |
6,566.36 |
6,563.70 |
6,566.36 |
71.3K |
| 11:57 |
6,566.24 |
6,566.34 |
6,564.40 |
6,564.40 |
56.9K |
| 11:58 |
6,564.38 |
6,564.38 |
6,562.69 |
6,562.69 |
52.8K |
| 11:59 |
6,562.47 |
6,565.14 |
6,562.47 |
6,565.14 |
149.8K |
| 12:00 |
6,564.99 |
6,568.11 |
6,564.99 |
6,568.11 |
134.5K |
| 12:01 |
6,569.31 |
6,572.99 |
6,569.17 |
6,572.99 |
95.3K |
| 12:02 |
6,576.73 |
6,577.99 |
6,576.73 |
6,577.99 |
121.6K |
| 12:03 |
6,577.94 |
6,578.64 |
6,577.78 |
6,577.78 |
53.8K |
| 12:04 |
6,577.16 |
6,577.44 |
6,576.95 |
6,577.44 |
47.4K |
| 12:05 |
6,578.12 |
6,578.47 |
6,577.96 |
6,577.96 |
64.9K |
| 12:06 |
6,578.86 |
6,580.74 |
6,578.71 |
6,580.74 |
141.7K |
| 12:07 |
6,581.56 |
6,581.65 |
6,580.56 |
6,580.56 |
76.4K |
| 12:08 |
6,580.52 |
6,583.51 |
6,580.52 |
6,581.60 |
191.1K |
| 12:09 |
6,580.90 |
6,581.78 |
6,580.90 |
6,581.78 |
45.8K |
| 12:10 |
6,581.39 |
6,581.39 |
6,580.57 |
6,580.84 |
91.9K |
| 12:11 |
6,580.49 |
6,580.89 |
6,580.07 |
6,580.07 |
49.4K |
| 12:12 |
6,579.24 |
6,580.49 |
6,579.24 |
6,580.49 |
97.5K |
| 12:13 |
6,579.94 |
6,579.94 |
6,578.09 |
6,578.09 |
96.9K |
| 12:14 |
6,577.38 |
6,577.38 |
6,576.33 |
6,576.81 |
67.4K |
| 12:15 |
6,576.74 |
6,578.65 |
6,576.74 |
6,578.65 |
57.5K |
| 12:16 |
6,578.38 |
6,578.38 |
6,576.44 |
6,576.44 |
109.6K |
| 12:17 |
6,575.95 |
6,575.95 |
6,572.48 |
6,572.51 |
121.7K |
| 12:18 |
6,572.20 |
6,572.75 |
6,572.20 |
6,572.75 |
34.8K |
| 12:19 |
6,573.90 |
6,575.66 |
6,573.90 |
6,575.66 |
52.7K |
| 12:20 |
6,575.58 |
6,575.89 |
6,575.56 |
6,575.56 |
37.9K |
| 12:21 |
6,575.97 |
6,575.97 |
6,575.36 |
6,575.36 |
62.5K |
| 12:22 |
6,574.68 |
6,575.44 |
6,574.15 |
6,575.44 |
77.9K |
| 12:23 |
6,575.35 |
6,575.74 |
6,575.35 |
6,575.72 |
67.5K |
| 12:24 |
6,575.58 |
6,575.58 |
6,574.51 |
6,575.50 |
53.5K |
| 12:25 |
6,576.18 |
6,576.26 |
6,575.93 |
6,575.93 |
153.4K |
| 12:26 |
6,573.48 |
6,573.48 |
6,572.37 |
6,572.94 |
100.0K |
| 12:27 |
6,573.13 |
6,573.13 |
6,572.55 |
6,573.06 |
110.0K |
| 12:28 |
6,573.81 |
6,577.93 |
6,573.81 |
6,577.93 |
81.4K |
| 12:29 |
6,578.11 |
6,579.22 |
6,576.55 |
6,576.55 |
75.8K |
| 12:30 |
6,576.42 |
6,577.49 |
6,576.42 |
6,577.49 |
47.0K |
| 12:31 |
6,576.68 |
6,576.68 |
6,575.64 |
6,575.81 |
105.6K |
| 12:32 |
6,576.03 |
6,577.23 |
6,575.39 |
6,577.23 |
122.1K |
| 12:33 |
6,577.17 |
6,579.92 |
6,577.17 |
6,579.92 |
53.8K |
| 12:34 |
6,579.99 |
6,579.99 |
6,579.30 |
6,579.30 |
53.2K |
| 12:35 |
6,580.44 |
6,580.44 |
6,580.07 |
6,580.20 |
43.1K |
| 12:36 |
6,580.25 |
6,580.25 |
6,578.57 |
6,578.57 |
57.5K |
| 12:37 |
6,578.63 |
6,578.63 |
6,577.13 |
6,577.54 |
39.8K |
| 12:38 |
6,578.16 |
6,578.16 |
6,577.88 |
6,577.93 |
47.8K |
| 12:39 |
6,578.50 |
6,580.16 |
6,578.50 |
6,580.02 |
67.4K |
| 12:40 |
6,580.50 |
6,580.61 |
6,580.27 |
6,580.27 |
44.7K |
| 12:41 |
6,580.83 |
6,580.83 |
6,578.45 |
6,578.45 |
67.6K |
| 12:42 |
6,578.26 |
6,578.26 |
6,576.39 |
6,576.39 |
66.5K |
| 12:43 |
6,577.33 |
6,578.93 |
6,577.30 |
6,578.93 |
65.1K |
| 12:44 |
6,580.07 |
6,580.07 |
6,579.36 |
6,579.36 |
37.4K |
| 12:45 |
6,579.21 |
6,581.65 |
6,579.21 |
6,581.65 |
67.1K |
| 12:46 |
6,581.85 |
6,583.32 |
6,581.85 |
6,582.18 |
118.9K |
| 12:47 |
6,582.16 |
6,583.00 |
6,581.56 |
6,582.36 |
78.1K |
| 12:48 |
6,582.87 |
6,582.87 |
6,581.13 |
6,581.24 |
77.7K |
| 12:49 |
6,581.21 |
6,581.32 |
6,581.10 |
6,581.10 |
31.5K |
| 12:50 |
6,580.96 |
6,581.20 |
6,580.69 |
6,581.20 |
60.4K |
| 12:51 |
6,580.80 |
6,580.80 |
6,580.07 |
6,580.07 |
45.1K |
| 12:52 |
6,580.28 |
6,580.28 |
6,579.14 |
6,579.14 |
30.4K |
| 12:53 |
6,580.00 |
6,580.00 |
6,578.49 |
6,579.66 |
68.1K |
| 12:54 |
6,579.82 |
6,579.82 |
6,577.85 |
6,577.85 |
44.8K |
| 12:55 |
6,580.09 |
6,581.55 |
6,580.09 |
6,581.55 |
65.2K |
| 12:56 |
6,580.91 |
6,581.88 |
6,580.91 |
6,581.88 |
45.5K |
| 12:57 |
6,580.20 |
6,580.20 |
6,579.19 |
6,580.03 |
33.5K |
| 12:58 |
6,580.31 |
6,581.29 |
6,580.31 |
6,580.86 |
60.4K |
| 12:59 |
6,580.83 |
6,580.83 |
6,580.16 |
6,580.48 |
46.5K |
| 13:00 |
6,580.56 |
6,580.56 |
6,579.31 |
6,579.31 |
60.7K |
| 13:01 |
6,579.05 |
6,579.05 |
6,577.80 |
6,577.80 |
32.5K |
| 13:02 |
6,578.14 |
6,578.14 |
6,577.44 |
6,577.44 |
71.5K |
| 13:03 |
6,577.93 |
6,577.93 |
6,577.59 |
6,577.63 |
26.3K |
| 13:04 |
6,577.01 |
6,577.01 |
6,576.03 |
6,576.03 |
35.0K |
| 13:05 |
6,576.57 |
6,576.57 |
6,574.28 |
6,574.28 |
98.6K |
| 13:06 |
6,572.05 |
6,572.05 |
6,571.69 |
6,571.73 |
472.3K |
| 13:07 |
6,570.35 |
6,570.35 |
6,567.91 |
6,568.70 |
85.5K |
| 13:08 |
6,568.73 |
6,569.40 |
6,568.73 |
6,569.40 |
27.5K |
| 13:09 |
6,568.96 |
6,568.96 |
6,568.19 |
6,568.53 |
79.3K |
| 13:10 |
6,568.80 |
6,568.80 |
6,567.51 |
6,567.71 |
94.5K |
| 13:11 |
6,567.24 |
6,567.24 |
6,564.85 |
6,564.85 |
70.2K |
| 13:12 |
6,565.29 |
6,565.85 |
6,565.29 |
6,565.30 |
43.1K |
| 13:13 |
6,565.30 |
6,565.30 |
6,564.44 |
6,564.80 |
29.2K |
| 13:14 |
6,564.77 |
6,564.77 |
6,564.40 |
6,564.68 |
47.3K |
| 13:15 |
6,564.37 |
6,564.37 |
6,558.29 |
6,558.29 |
214.1K |
| 13:16 |
6,557.98 |
6,559.31 |
6,557.98 |
6,558.99 |
91.4K |
| 13:17 |
6,558.78 |
6,558.88 |
6,558.67 |
6,558.81 |
47.0K |
| 13:18 |
6,559.31 |
6,559.44 |
6,557.86 |
6,558.05 |
83.8K |
| 13:19 |
6,558.43 |
6,558.43 |
6,557.50 |
6,557.88 |
165.6K |
| 13:20 |
6,558.12 |
6,558.50 |
6,557.94 |
6,557.94 |
71.5K |
| 13:21 |
6,557.88 |
6,557.88 |
6,555.33 |
6,555.86 |
52.8K |
| 13:22 |
6,555.37 |
6,557.69 |
6,555.37 |
6,557.69 |
39.5K |
| 13:23 |
6,557.84 |
6,557.87 |
6,557.31 |
6,557.80 |
33.9K |
| 13:24 |
6,558.28 |
6,558.28 |
6,557.11 |
6,557.11 |
37.4K |
| 13:25 |
6,557.71 |
6,561.53 |
6,557.71 |
6,561.53 |
84.6K |
| 13:26 |
6,561.50 |
6,561.59 |
6,561.00 |
6,561.00 |
58.2K |
| 13:27 |
6,561.40 |
6,563.66 |
6,561.40 |
6,563.66 |
58.8K |
| 13:28 |
6,563.84 |
6,563.84 |
6,563.11 |
6,563.11 |
41.8K |
| 13:29 |
6,563.38 |
6,563.38 |
6,562.44 |
6,562.44 |
71.9K |
| 13:30 |
6,562.49 |
6,562.70 |
6,561.81 |
6,562.70 |
56.8K |
| 13:31 |
6,563.94 |
6,564.75 |
6,563.73 |
6,564.75 |
38.6K |
| 13:32 |
6,565.77 |
6,566.81 |
6,565.77 |
6,566.81 |
72.7K |
| 13:33 |
6,567.19 |
6,570.34 |
6,567.18 |
6,570.34 |
131.0K |
| 13:34 |
6,570.33 |
6,571.40 |
6,570.33 |
6,571.40 |
60.0K |
| 13:35 |
6,571.06 |
6,571.90 |
6,571.06 |
6,571.75 |
50.4K |
| 13:36 |
6,571.45 |
6,571.87 |
6,571.45 |
6,571.81 |
182.2K |
| 13:37 |
6,572.60 |
6,574.50 |
6,572.60 |
6,574.50 |
44.5K |
| 13:38 |
6,574.45 |
6,574.45 |
6,573.71 |
6,573.71 |
43.2K |
| 13:39 |
6,574.04 |
6,574.04 |
6,571.12 |
6,572.98 |
115.2K |
| 13:40 |
6,572.74 |
6,573.75 |
6,572.74 |
6,573.72 |
122.2K |
| 13:41 |
6,573.48 |
6,573.67 |
6,573.34 |
6,573.34 |
47.3K |
| 13:42 |
6,573.74 |
6,574.52 |
6,572.86 |
6,572.86 |
86.4K |
| 13:43 |
6,572.41 |
6,573.00 |
6,572.41 |
6,572.89 |
42.3K |
| 13:44 |
6,573.13 |
6,573.13 |
6,570.96 |
6,570.96 |
37.0K |
| 13:45 |
6,571.37 |
6,571.52 |
6,570.94 |
6,570.94 |
35.9K |
| 13:46 |
6,570.65 |
6,570.65 |
6,569.73 |
6,569.86 |
61.3K |
| 13:47 |
6,567.98 |
6,568.51 |
6,566.86 |
6,566.86 |
163.1K |
| 13:48 |
6,566.83 |
6,567.59 |
6,566.83 |
6,567.41 |
42.2K |
| 13:49 |
6,568.50 |
6,568.98 |
6,568.50 |
6,568.76 |
37.6K |
| 13:50 |
6,568.66 |
6,569.15 |
6,567.98 |
6,567.98 |
44.9K |
| 13:51 |
6,568.05 |
6,568.68 |
6,568.05 |
6,568.68 |
57.6K |
| 13:52 |
6,568.80 |
6,568.80 |
6,567.92 |
6,567.92 |
37.9K |
| 13:53 |
6,567.98 |
6,570.22 |
6,567.98 |
6,570.22 |
61.5K |
| 13:54 |
6,570.24 |
6,570.24 |
6,569.59 |
6,569.59 |
52.0K |
| 13:55 |
6,569.30 |
6,569.46 |
6,568.13 |
6,568.13 |
48.5K |
| 13:56 |
6,568.41 |
6,568.97 |
6,567.62 |
6,567.62 |
75.9K |
| 13:57 |
6,568.02 |
6,568.02 |
6,567.56 |
6,567.93 |
29.7K |
| 13:58 |
6,567.98 |
6,569.31 |
6,567.98 |
6,569.31 |
111.9K |
| 13:59 |
6,568.86 |
6,568.86 |
6,568.57 |
6,568.84 |
40.9K |
| 14:00 |
6,568.16 |
6,568.38 |
6,568.13 |
6,568.13 |
33.4K |
| 14:01 |
6,568.33 |
6,568.33 |
6,567.14 |
6,567.14 |
58.7K |
| 14:02 |
6,568.21 |
6,569.57 |
6,568.21 |
6,569.57 |
59.8K |
| 14:03 |
6,570.42 |
6,570.42 |
6,569.99 |
6,569.99 |
58.8K |
| 14:04 |
6,569.96 |
6,573.96 |
6,569.96 |
6,573.96 |
99.4K |
| 14:05 |
6,572.72 |
6,574.62 |
6,572.72 |
6,574.62 |
49.1K |
| 14:06 |
6,574.72 |
6,574.72 |
6,574.06 |
6,574.06 |
48.1K |
| 14:07 |
6,574.88 |
6,576.74 |
6,574.88 |
6,576.74 |
100.3K |
| 14:08 |
6,576.89 |
6,577.44 |
6,576.89 |
6,577.23 |
60.6K |
| 14:09 |
6,576.83 |
6,577.08 |
6,576.35 |
6,576.35 |
215.2K |
| 14:10 |
6,576.12 |
6,576.12 |
6,575.51 |
6,575.51 |
48.5K |
| 14:11 |
6,575.19 |
6,575.19 |
6,573.87 |
6,574.33 |
58.3K |
| 14:12 |
6,574.79 |
6,574.97 |
6,574.41 |
6,574.41 |
50.1K |
| 14:13 |
6,573.94 |
6,574.65 |
6,573.88 |
6,574.65 |
42.9K |
| 14:14 |
6,574.84 |
6,575.65 |
6,574.71 |
6,575.65 |
71.4K |
| 14:15 |
6,575.97 |
6,577.28 |
6,575.97 |
6,577.02 |
58.4K |
| 14:16 |
6,576.68 |
6,577.23 |
6,576.26 |
6,577.23 |
51.5K |
| 14:17 |
6,577.10 |
6,577.10 |
6,575.72 |
6,575.72 |
49.4K |
| 14:18 |
6,574.58 |
6,574.58 |
6,574.10 |
6,574.10 |
100.1K |
| 14:19 |
6,574.82 |
6,575.83 |
6,574.82 |
6,575.83 |
109.1K |
| 14:20 |
6,576.30 |
6,576.44 |
6,576.06 |
6,576.06 |
51.6K |
| 14:21 |
6,576.24 |
6,578.64 |
6,576.24 |
6,578.07 |
66.2K |
| 14:22 |
6,578.11 |
6,578.11 |
6,577.10 |
6,577.10 |
67.6K |
| 14:23 |
6,577.12 |
6,577.12 |
6,575.29 |
6,575.29 |
87.3K |
| 14:24 |
6,575.01 |
6,575.83 |
6,575.01 |
6,575.43 |
140.6K |
| 14:25 |
6,575.30 |
6,575.30 |
6,573.87 |
6,573.87 |
70.3K |
| 14:26 |
6,573.73 |
6,574.23 |
6,573.73 |
6,573.93 |
36.7K |
| 14:27 |
6,573.77 |
6,573.77 |
6,573.13 |
6,573.13 |
59.8K |
| 14:28 |
6,572.87 |
6,572.87 |
6,571.99 |
6,572.41 |
56.2K |
| 14:29 |
6,572.07 |
6,572.99 |
6,572.07 |
6,572.99 |
35.2K |
| 14:30 |
6,572.33 |
6,573.28 |
6,572.33 |
6,573.28 |
60.3K |
| 14:31 |
6,573.33 |
6,574.13 |
6,573.21 |
6,573.21 |
56.7K |
| 14:32 |
6,573.41 |
6,574.76 |
6,573.26 |
6,574.76 |
58.8K |
| 14:33 |
6,575.06 |
6,575.94 |
6,575.06 |
6,575.94 |
63.1K |
| 14:34 |
6,575.98 |
6,576.18 |
6,575.80 |
6,575.80 |
29.5K |
| 14:35 |
6,576.48 |
6,576.90 |
6,575.97 |
6,575.97 |
59.1K |
| 14:36 |
6,576.20 |
6,576.25 |
6,576.09 |
6,576.09 |
96.5K |
| 14:37 |
6,576.08 |
6,576.64 |
6,575.96 |
6,575.96 |
52.8K |
| 14:38 |
6,575.76 |
6,576.30 |
6,575.70 |
6,576.30 |
163.7K |
| 14:39 |
6,576.53 |
6,578.46 |
6,576.53 |
6,577.86 |
93.5K |
| 14:40 |
6,577.99 |
6,578.83 |
6,577.99 |
6,578.83 |
42.0K |
| 14:41 |
6,578.31 |
6,578.70 |
6,578.31 |
6,578.40 |
91.5K |
| 14:42 |
6,578.60 |
6,578.92 |
6,577.89 |
6,577.89 |
29.5K |
| 14:43 |
6,577.90 |
6,577.90 |
6,577.11 |
6,577.11 |
22.6K |
| 14:44 |
6,577.13 |
6,577.27 |
6,576.90 |
6,576.97 |
64.5K |
| 14:45 |
6,576.80 |
6,576.80 |
6,575.54 |
6,575.54 |
67.6K |
| 14:46 |
6,576.09 |
6,576.46 |
6,576.03 |
6,576.46 |
35.1K |
| 14:47 |
6,576.24 |
6,576.47 |
6,576.20 |
6,576.47 |
27.9K |
| 14:48 |
6,576.34 |
6,576.34 |
6,574.68 |
6,574.68 |
45.5K |
| 14:49 |
6,573.92 |
6,575.15 |
6,573.54 |
6,575.15 |
52.9K |
| 14:50 |
6,574.94 |
6,574.94 |
6,573.84 |
6,573.84 |
50.9K |
| 14:51 |
6,574.14 |
6,574.14 |
6,572.00 |
6,572.00 |
75.9K |
| 14:52 |
6,572.50 |
6,572.50 |
6,572.18 |
6,572.18 |
54.8K |
| 14:53 |
6,572.06 |
6,572.06 |
6,571.84 |
6,571.94 |
66.2K |
| 14:54 |
6,571.79 |
6,572.08 |
6,571.69 |
6,572.08 |
75.1K |
| 14:55 |
6,572.67 |
6,573.62 |
6,572.67 |
6,572.85 |
61.5K |
| 14:56 |
6,573.32 |
6,573.32 |
6,572.68 |
6,572.68 |
32.0K |
| 14:57 |
6,572.94 |
6,572.94 |
6,571.12 |
6,571.12 |
97.5K |
| 14:58 |
6,570.32 |
6,570.85 |
6,570.32 |
6,570.84 |
54.2K |
| 14:59 |
6,571.06 |
6,571.06 |
6,570.22 |
6,570.22 |
110.6K |
| 15:00 |
6,569.32 |
6,569.32 |
6,568.85 |
6,568.85 |
72.5K |
| 15:01 |
6,568.76 |
6,568.76 |
6,565.77 |
6,566.82 |
323.6K |
| 15:02 |
6,568.69 |
6,569.17 |
6,568.33 |
6,568.97 |
99.8K |
| 15:03 |
6,569.22 |
6,569.62 |
6,568.78 |
6,568.78 |
43.9K |
| 15:04 |
6,569.40 |
6,569.43 |
6,569.27 |
6,569.35 |
40.7K |
| 15:05 |
6,568.45 |
6,569.72 |
6,568.17 |
6,569.72 |
173.8K |
| 15:06 |
6,570.02 |
6,570.79 |
6,569.52 |
6,569.52 |
73.9K |
| 15:07 |
6,569.77 |
6,569.77 |
6,568.44 |
6,568.44 |
48.9K |
| 15:08 |
6,568.44 |
6,569.14 |
6,568.44 |
6,568.88 |
29.8K |
| 15:09 |
6,568.56 |
6,568.59 |
6,568.00 |
6,568.57 |
42.1K |
| 15:10 |
6,568.75 |
6,568.75 |
6,565.85 |
6,565.85 |
87.9K |
| 15:11 |
6,565.42 |
6,565.65 |
6,565.35 |
6,565.65 |
44.2K |
| 15:12 |
6,565.08 |
6,565.08 |
6,564.15 |
6,564.26 |
47.5K |
| 15:13 |
6,564.47 |
6,564.86 |
6,564.43 |
6,564.86 |
51.2K |
| 15:14 |
6,565.60 |
6,566.01 |
6,565.60 |
6,566.01 |
97.1K |
| 15:15 |
6,565.79 |
6,566.49 |
6,565.79 |
6,566.10 |
71.1K |
| 15:16 |
6,566.22 |
6,566.22 |
6,563.89 |
6,564.09 |
89.2K |
| 15:17 |
6,564.43 |
6,564.43 |
6,563.46 |
6,563.46 |
59.9K |
| 15:18 |
6,562.66 |
6,562.83 |
6,562.66 |
6,562.83 |
107.5K |
| 15:19 |
6,563.19 |
6,563.19 |
6,561.88 |
6,561.88 |
59.8K |
| 15:20 |
6,561.50 |
6,561.77 |
6,561.21 |
6,561.21 |
88.2K |
| 15:21 |
6,560.55 |
6,561.11 |
6,560.55 |
6,561.11 |
101.4K |
| 15:22 |
6,560.42 |
6,560.42 |
6,558.56 |
6,558.56 |
131.0K |
| 15:23 |
6,558.30 |
6,558.30 |
6,557.21 |
6,557.24 |
149.6K |
| 15:24 |
6,558.39 |
6,559.02 |
6,558.39 |
6,559.02 |
59.4K |
| 15:25 |
6,558.87 |
6,558.87 |
6,557.21 |
6,557.21 |
95.9K |
| 15:26 |
6,557.31 |
6,557.31 |
6,556.44 |
6,556.66 |
60.5K |
| 15:27 |
6,556.44 |
6,556.44 |
6,555.96 |
6,555.96 |
90.3K |
| 15:28 |
6,556.42 |
6,556.61 |
6,556.17 |
6,556.17 |
105.5K |
| 15:29 |
6,556.12 |
6,556.12 |
6,555.79 |
6,555.87 |
107.3K |
| 15:30 |
6,555.25 |
6,555.38 |
6,555.11 |
6,555.26 |
163.5K |
| 15:31 |
6,554.53 |
6,554.53 |
6,553.06 |
6,553.06 |
133.6K |
| 15:32 |
6,553.64 |
6,554.25 |
6,553.37 |
6,554.25 |
122.7K |
| 15:33 |
6,553.95 |
6,554.57 |
6,553.95 |
6,554.43 |
203.7K |
| 15:34 |
6,554.52 |
6,555.18 |
6,554.52 |
6,554.71 |
105.8K |
| 15:35 |
6,554.85 |
6,555.42 |
6,554.65 |
6,555.42 |
73.4K |
| 15:36 |
6,555.62 |
6,557.43 |
6,555.62 |
6,557.43 |
540.5K |
| 15:37 |
6,557.97 |
6,559.74 |
6,557.97 |
6,559.74 |
154.5K |
| 15:38 |
6,562.35 |
6,562.81 |
6,562.35 |
6,562.76 |
133.9K |
| 15:39 |
6,562.71 |
6,563.15 |
6,562.71 |
6,562.98 |
209.7K |
| 15:40 |
6,563.33 |
6,564.03 |
6,563.03 |
6,564.03 |
106.4K |
| 15:41 |
6,564.68 |
6,564.68 |
6,563.78 |
6,563.78 |
90.1K |
| 15:42 |
6,563.42 |
6,563.42 |
6,561.57 |
6,562.52 |
150.2K |
| 15:43 |
6,562.25 |
6,562.66 |
6,562.03 |
6,562.21 |
159.5K |
| 15:44 |
6,562.00 |
6,562.00 |
6,560.41 |
6,560.41 |
167.9K |
| 15:45 |
6,560.58 |
6,561.08 |
6,559.72 |
6,559.72 |
154.8K |
| 15:46 |
6,559.90 |
6,559.90 |
6,558.14 |
6,558.14 |
158.9K |
| 15:47 |
6,557.74 |
6,558.00 |
6,556.88 |
6,558.00 |
167.3K |
| 15:48 |
6,558.00 |
6,559.24 |
6,558.00 |
6,558.78 |
106.4K |
| 15:49 |
6,558.35 |
6,559.40 |
6,558.35 |
6,559.40 |
129.0K |
| 15:50 |
6,559.10 |
6,565.19 |
6,559.10 |
6,562.30 |
865.1K |
| 15:51 |
6,562.47 |
6,564.43 |
6,562.12 |
6,564.43 |
236.3K |
| 15:52 |
6,563.06 |
6,563.06 |
6,559.35 |
6,560.20 |
446.4K |
| 15:53 |
6,560.15 |
6,560.15 |
6,557.68 |
6,557.68 |
315.1K |
| 15:54 |
6,556.56 |
6,556.56 |
6,555.44 |
6,555.44 |
527.6K |
| 15:55 |
6,554.90 |
6,555.85 |
6,554.72 |
6,555.40 |
507.7K |
| 15:56 |
6,554.03 |
6,554.03 |
6,551.49 |
6,553.79 |
1,417.9K |
| 15:57 |
6,553.33 |
6,553.33 |
6,552.18 |
6,552.56 |
357.2K |
| 15:58 |
6,552.37 |
6,552.71 |
6,552.26 |
6,552.58 |
679.5K |
| 15:59 |
6,552.99 |
6,552.99 |
6,551.51 |
6,551.51 |
703.1K |
| 16:00 |
6,551.22 |
6,551.79 |
6,551.22 |
6,551.79 |
33,761.6K |
| 16:01 |
6,551.79 |
6,551.79 |
6,551.79 |
6,551.79 |
367.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|