| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,551.79 |
6,593.75 |
6,551.79 |
6,593.75 |
1,024.4K |
| 09:31 |
6,592.37 |
6,603.05 |
6,592.37 |
6,597.62 |
477.3K |
| 09:32 |
6,596.63 |
6,602.66 |
6,596.34 |
6,602.66 |
504.1K |
| 09:33 |
6,596.13 |
6,606.09 |
6,596.13 |
6,604.50 |
200.8K |
| 09:34 |
6,603.35 |
6,607.01 |
6,602.13 |
6,605.79 |
236.6K |
| 09:35 |
6,600.53 |
6,607.20 |
6,600.24 |
6,600.24 |
275.9K |
| 09:36 |
6,602.27 |
6,602.27 |
6,600.03 |
6,601.01 |
298.5K |
| 09:37 |
6,596.17 |
6,600.64 |
6,589.38 |
6,589.38 |
184.4K |
| 09:38 |
6,587.45 |
6,588.01 |
6,586.52 |
6,587.08 |
136.6K |
| 09:39 |
6,588.48 |
6,589.20 |
6,586.71 |
6,586.71 |
118.1K |
| 09:40 |
6,586.01 |
6,586.01 |
6,582.56 |
6,582.72 |
120.5K |
| 09:41 |
6,580.14 |
6,586.47 |
6,580.14 |
6,585.75 |
351.7K |
| 09:42 |
6,589.90 |
6,590.89 |
6,589.23 |
6,590.89 |
82.3K |
| 09:43 |
6,590.34 |
6,590.34 |
6,582.46 |
6,582.46 |
166.7K |
| 09:44 |
6,580.82 |
6,580.82 |
6,572.74 |
6,572.74 |
239.1K |
| 09:45 |
6,575.77 |
6,575.77 |
6,569.75 |
6,569.75 |
116.1K |
| 09:46 |
6,571.99 |
6,572.32 |
6,565.94 |
6,566.24 |
220.5K |
| 09:47 |
6,564.03 |
6,564.03 |
6,555.53 |
6,556.30 |
215.3K |
| 09:48 |
6,557.42 |
6,559.25 |
6,553.10 |
6,553.10 |
154.7K |
| 09:49 |
6,554.46 |
6,555.59 |
6,552.06 |
6,552.06 |
307.9K |
| 09:50 |
6,549.59 |
6,549.59 |
6,544.04 |
6,544.04 |
179.8K |
| 09:51 |
6,543.74 |
6,543.74 |
6,541.95 |
6,542.34 |
209.8K |
| 09:52 |
6,542.58 |
6,545.30 |
6,542.17 |
6,542.66 |
518.6K |
| 09:53 |
6,544.68 |
6,545.86 |
6,543.47 |
6,543.47 |
152.1K |
| 09:54 |
6,544.81 |
6,544.81 |
6,541.57 |
6,541.99 |
197.4K |
| 09:55 |
6,544.44 |
6,548.66 |
6,544.44 |
6,546.97 |
105.7K |
| 09:56 |
6,547.88 |
6,552.90 |
6,547.88 |
6,552.90 |
173.6K |
| 09:57 |
6,554.50 |
6,559.98 |
6,554.50 |
6,559.98 |
202.9K |
| 09:58 |
6,559.75 |
6,560.42 |
6,559.65 |
6,560.42 |
128.5K |
| 09:59 |
6,561.09 |
6,562.99 |
6,560.16 |
6,562.99 |
535.5K |
| 10:00 |
6,563.49 |
6,568.74 |
6,563.49 |
6,566.13 |
375.5K |
| 10:01 |
6,564.44 |
6,571.05 |
6,564.44 |
6,570.17 |
319.4K |
| 10:02 |
6,567.29 |
6,568.72 |
6,564.83 |
6,568.72 |
218.4K |
| 10:03 |
6,567.82 |
6,569.77 |
6,567.06 |
6,567.06 |
705.6K |
| 10:04 |
6,567.00 |
6,569.19 |
6,567.00 |
6,568.28 |
73.4K |
| 10:05 |
6,571.07 |
6,572.59 |
6,571.07 |
6,571.74 |
130.6K |
| 10:06 |
6,571.44 |
6,571.44 |
6,569.38 |
6,570.57 |
377.1K |
| 10:07 |
6,569.63 |
6,569.63 |
6,564.95 |
6,564.95 |
610.8K |
| 10:08 |
6,563.78 |
6,566.50 |
6,563.78 |
6,566.50 |
227.2K |
| 10:09 |
6,566.97 |
6,566.97 |
6,565.71 |
6,566.29 |
60.6K |
| 10:10 |
6,563.38 |
6,564.76 |
6,563.38 |
6,564.76 |
120.8K |
| 10:11 |
6,564.16 |
6,564.16 |
6,562.17 |
6,562.17 |
91.6K |
| 10:12 |
6,563.14 |
6,567.45 |
6,562.41 |
6,567.45 |
111.6K |
| 10:13 |
6,566.48 |
6,570.09 |
6,566.39 |
6,570.09 |
162.9K |
| 10:14 |
6,573.56 |
6,576.85 |
6,573.56 |
6,575.29 |
295.8K |
| 10:15 |
6,573.24 |
6,576.12 |
6,573.24 |
6,575.08 |
163.4K |
| 10:16 |
6,576.61 |
6,576.61 |
6,575.29 |
6,575.29 |
145.6K |
| 10:17 |
6,575.44 |
6,578.43 |
6,575.44 |
6,578.43 |
143.0K |
| 10:18 |
6,580.09 |
6,582.65 |
6,580.09 |
6,582.11 |
209.3K |
| 10:19 |
6,583.55 |
6,587.17 |
6,583.55 |
6,587.17 |
194.1K |
| 10:20 |
6,589.57 |
6,591.55 |
6,587.71 |
6,587.71 |
211.7K |
| 10:21 |
6,586.73 |
6,589.35 |
6,586.24 |
6,586.24 |
267.0K |
| 10:22 |
6,586.71 |
6,586.71 |
6,585.74 |
6,586.47 |
169.7K |
| 10:23 |
6,584.39 |
6,585.87 |
6,584.39 |
6,585.87 |
321.8K |
| 10:24 |
6,586.23 |
6,586.23 |
6,583.05 |
6,583.05 |
94.8K |
| 10:25 |
6,581.08 |
6,581.98 |
6,580.37 |
6,580.37 |
184.6K |
| 10:26 |
6,579.52 |
6,580.13 |
6,579.52 |
6,579.88 |
79.4K |
| 10:27 |
6,579.21 |
6,579.21 |
6,577.18 |
6,578.59 |
283.2K |
| 10:28 |
6,576.99 |
6,578.57 |
6,576.99 |
6,577.48 |
67.0K |
| 10:29 |
6,577.50 |
6,580.24 |
6,577.50 |
6,580.24 |
64.7K |
| 10:30 |
6,581.35 |
6,581.51 |
6,578.71 |
6,578.71 |
141.2K |
| 10:31 |
6,578.22 |
6,579.83 |
6,578.18 |
6,579.52 |
285.7K |
| 10:32 |
6,577.62 |
6,577.62 |
6,576.23 |
6,576.23 |
1,184.4K |
| 10:33 |
6,576.71 |
6,576.71 |
6,572.97 |
6,573.49 |
85.5K |
| 10:34 |
6,576.32 |
6,579.17 |
6,576.32 |
6,579.17 |
94.3K |
| 10:35 |
6,578.93 |
6,580.31 |
6,578.93 |
6,579.50 |
82.5K |
| 10:36 |
6,579.98 |
6,580.49 |
6,579.55 |
6,579.55 |
36.2K |
| 10:37 |
6,579.17 |
6,579.17 |
6,576.64 |
6,577.16 |
54.5K |
| 10:38 |
6,576.83 |
6,577.64 |
6,576.82 |
6,577.62 |
49.3K |
| 10:39 |
6,577.42 |
6,578.15 |
6,577.21 |
6,578.15 |
153.8K |
| 10:40 |
6,578.35 |
6,580.01 |
6,577.95 |
6,577.95 |
196.1K |
| 10:41 |
6,577.28 |
6,581.88 |
6,577.28 |
6,581.88 |
88.2K |
| 10:42 |
6,580.62 |
6,581.20 |
6,580.62 |
6,581.10 |
119.5K |
| 10:43 |
6,583.85 |
6,584.71 |
6,583.85 |
6,584.71 |
129.1K |
| 10:44 |
6,585.14 |
6,586.07 |
6,584.67 |
6,585.27 |
42.1K |
| 10:45 |
6,585.40 |
6,587.84 |
6,585.40 |
6,586.20 |
108.1K |
| 10:46 |
6,586.30 |
6,588.43 |
6,586.30 |
6,588.43 |
90.4K |
| 10:47 |
6,590.11 |
6,590.35 |
6,589.47 |
6,589.98 |
52.2K |
| 10:48 |
6,592.16 |
6,592.90 |
6,592.16 |
6,592.86 |
313.5K |
| 10:49 |
6,593.73 |
6,594.35 |
6,592.88 |
6,594.35 |
101.6K |
| 10:50 |
6,594.84 |
6,595.37 |
6,593.09 |
6,593.09 |
94.3K |
| 10:51 |
6,592.51 |
6,592.51 |
6,587.73 |
6,587.73 |
234.2K |
| 10:52 |
6,587.89 |
6,588.31 |
6,587.63 |
6,587.71 |
43.2K |
| 10:53 |
6,588.02 |
6,588.02 |
6,587.11 |
6,587.11 |
56.8K |
| 10:54 |
6,584.41 |
6,584.54 |
6,582.75 |
6,584.02 |
87.8K |
| 10:55 |
6,583.57 |
6,584.13 |
6,583.36 |
6,583.93 |
65.1K |
| 10:56 |
6,584.66 |
6,584.79 |
6,583.90 |
6,584.79 |
147.5K |
| 10:57 |
6,586.30 |
6,592.93 |
6,586.30 |
6,592.93 |
232.9K |
| 10:58 |
6,593.51 |
6,594.53 |
6,593.51 |
6,593.76 |
152.0K |
| 10:59 |
6,593.06 |
6,593.64 |
6,592.78 |
6,593.64 |
58.0K |
| 11:00 |
6,592.84 |
6,593.29 |
6,592.32 |
6,593.29 |
102.1K |
| 11:01 |
6,593.29 |
6,593.29 |
6,590.69 |
6,590.98 |
111.0K |
| 11:02 |
6,593.24 |
6,596.51 |
6,593.24 |
6,596.51 |
61.7K |
| 11:03 |
6,598.52 |
6,600.53 |
6,598.52 |
6,600.31 |
95.3K |
| 11:04 |
6,600.29 |
6,600.63 |
6,599.04 |
6,599.04 |
65.7K |
| 11:05 |
6,599.56 |
6,599.91 |
6,599.21 |
6,599.28 |
94.5K |
| 11:06 |
6,598.87 |
6,599.25 |
6,598.49 |
6,598.49 |
49.9K |
| 11:07 |
6,598.94 |
6,599.68 |
6,598.92 |
6,598.92 |
57.0K |
| 11:08 |
6,598.34 |
6,600.20 |
6,598.34 |
6,600.20 |
134.7K |
| 11:09 |
6,601.16 |
6,601.16 |
6,600.69 |
6,601.09 |
108.8K |
| 11:10 |
6,600.34 |
6,600.34 |
6,598.70 |
6,598.70 |
67.7K |
| 11:11 |
6,598.70 |
6,599.72 |
6,598.12 |
6,599.72 |
92.3K |
| 11:12 |
6,598.89 |
6,599.22 |
6,596.07 |
6,596.07 |
89.6K |
| 11:13 |
6,595.90 |
6,596.25 |
6,595.85 |
6,596.25 |
52.2K |
| 11:14 |
6,595.78 |
6,596.06 |
6,593.56 |
6,593.56 |
67.0K |
| 11:15 |
6,593.43 |
6,593.43 |
6,592.44 |
6,592.44 |
60.7K |
| 11:16 |
6,592.41 |
6,592.50 |
6,590.69 |
6,590.69 |
60.3K |
| 11:17 |
6,589.93 |
6,589.93 |
6,588.55 |
6,588.55 |
151.2K |
| 11:18 |
6,587.25 |
6,587.25 |
6,585.08 |
6,585.16 |
239.1K |
| 11:19 |
6,585.12 |
6,586.73 |
6,585.12 |
6,586.73 |
56.8K |
| 11:20 |
6,588.19 |
6,589.03 |
6,588.19 |
6,588.79 |
85.0K |
| 11:21 |
6,588.01 |
6,588.90 |
6,588.01 |
6,588.58 |
60.0K |
| 11:22 |
6,588.33 |
6,588.33 |
6,586.86 |
6,587.09 |
52.8K |
| 11:23 |
6,588.02 |
6,590.83 |
6,588.02 |
6,590.66 |
110.8K |
| 11:24 |
6,590.16 |
6,591.15 |
6,589.90 |
6,591.15 |
103.7K |
| 11:25 |
6,592.52 |
6,592.59 |
6,591.88 |
6,592.45 |
90.3K |
| 11:26 |
6,592.90 |
6,594.96 |
6,592.90 |
6,594.96 |
106.8K |
| 11:27 |
6,595.21 |
6,596.30 |
6,595.21 |
6,596.30 |
105.4K |
| 11:28 |
6,597.14 |
6,598.68 |
6,597.14 |
6,598.68 |
171.9K |
| 11:29 |
6,599.45 |
6,600.41 |
6,599.45 |
6,600.41 |
239.4K |
| 11:30 |
6,601.45 |
6,602.78 |
6,601.45 |
6,602.78 |
253.2K |
| 11:31 |
6,602.56 |
6,602.56 |
6,601.94 |
6,602.48 |
87.0K |
| 11:32 |
6,602.83 |
6,602.83 |
6,598.44 |
6,598.44 |
107.9K |
| 11:33 |
6,600.23 |
6,600.63 |
6,599.65 |
6,600.63 |
137.3K |
| 11:34 |
6,600.88 |
6,600.88 |
6,599.62 |
6,599.71 |
251.0K |
| 11:35 |
6,602.35 |
6,602.91 |
6,602.08 |
6,602.74 |
47.2K |
| 11:36 |
6,602.76 |
6,603.22 |
6,602.73 |
6,603.22 |
39.3K |
| 11:37 |
6,602.63 |
6,602.63 |
6,601.41 |
6,601.44 |
68.3K |
| 11:38 |
6,602.88 |
6,603.89 |
6,601.59 |
6,601.59 |
162.6K |
| 11:39 |
6,601.47 |
6,603.78 |
6,601.47 |
6,603.78 |
173.7K |
| 11:40 |
6,604.51 |
6,604.96 |
6,603.90 |
6,603.90 |
110.2K |
| 11:41 |
6,603.32 |
6,603.32 |
6,599.21 |
6,599.21 |
219.3K |
| 11:42 |
6,598.16 |
6,598.16 |
6,596.14 |
6,596.14 |
75.2K |
| 11:43 |
6,595.99 |
6,596.77 |
6,595.99 |
6,596.52 |
67.6K |
| 11:44 |
6,596.26 |
6,596.26 |
6,593.93 |
6,593.93 |
70.3K |
| 11:45 |
6,592.61 |
6,592.61 |
6,590.96 |
6,590.96 |
180.5K |
| 11:46 |
6,591.27 |
6,591.27 |
6,586.68 |
6,586.68 |
94.9K |
| 11:47 |
6,586.54 |
6,588.00 |
6,586.06 |
6,588.00 |
106.5K |
| 11:48 |
6,587.74 |
6,588.09 |
6,587.63 |
6,588.09 |
57.3K |
| 11:49 |
6,588.34 |
6,590.63 |
6,588.34 |
6,589.99 |
115.0K |
| 11:50 |
6,589.35 |
6,589.50 |
6,588.53 |
6,588.53 |
59.7K |
| 11:51 |
6,587.03 |
6,587.24 |
6,585.09 |
6,585.09 |
85.7K |
| 11:52 |
6,583.81 |
6,584.70 |
6,583.81 |
6,584.69 |
65.7K |
| 11:53 |
6,586.30 |
6,586.75 |
6,586.30 |
6,586.43 |
109.7K |
| 11:54 |
6,584.41 |
6,584.41 |
6,583.90 |
6,584.21 |
91.9K |
| 11:55 |
6,584.73 |
6,584.73 |
6,583.53 |
6,583.53 |
87.9K |
| 11:56 |
6,582.76 |
6,582.82 |
6,581.83 |
6,582.18 |
79.5K |
| 11:57 |
6,581.91 |
6,583.87 |
6,581.91 |
6,583.87 |
81.7K |
| 11:58 |
6,583.89 |
6,584.10 |
6,583.40 |
6,583.41 |
40.8K |
| 11:59 |
6,583.44 |
6,583.69 |
6,583.30 |
6,583.69 |
89.4K |
| 12:00 |
6,583.26 |
6,583.26 |
6,582.27 |
6,582.90 |
80.2K |
| 12:01 |
6,582.91 |
6,582.91 |
6,580.74 |
6,582.52 |
108.7K |
| 12:02 |
6,582.83 |
6,584.64 |
6,582.83 |
6,584.36 |
99.5K |
| 12:03 |
6,584.36 |
6,587.36 |
6,584.29 |
6,587.04 |
95.0K |
| 12:04 |
6,587.03 |
6,589.39 |
6,587.03 |
6,589.39 |
72.9K |
| 12:05 |
6,590.73 |
6,590.92 |
6,590.41 |
6,590.92 |
142.6K |
| 12:06 |
6,591.43 |
6,595.50 |
6,591.43 |
6,595.24 |
112.2K |
| 12:07 |
6,593.50 |
6,593.50 |
6,590.30 |
6,591.13 |
75.9K |
| 12:08 |
6,591.02 |
6,591.02 |
6,588.25 |
6,588.25 |
32.7K |
| 12:09 |
6,588.59 |
6,588.59 |
6,583.71 |
6,583.71 |
182.5K |
| 12:10 |
6,584.05 |
6,585.96 |
6,584.05 |
6,585.96 |
83.8K |
| 12:11 |
6,585.14 |
6,588.12 |
6,584.09 |
6,588.12 |
96.9K |
| 12:12 |
6,588.16 |
6,593.76 |
6,588.16 |
6,593.76 |
123.6K |
| 12:13 |
6,592.61 |
6,598.42 |
6,592.61 |
6,598.42 |
111.2K |
| 12:14 |
6,599.26 |
6,603.84 |
6,598.87 |
6,603.84 |
309.2K |
| 12:15 |
6,606.28 |
6,608.61 |
6,603.86 |
6,603.86 |
500.1K |
| 12:16 |
6,603.20 |
6,603.22 |
6,601.65 |
6,603.22 |
110.9K |
| 12:17 |
6,603.40 |
6,606.38 |
6,602.51 |
6,602.89 |
153.3K |
| 12:18 |
6,602.42 |
6,603.06 |
6,601.22 |
6,601.22 |
115.4K |
| 12:19 |
6,600.92 |
6,600.92 |
6,599.38 |
6,599.98 |
56.9K |
| 12:20 |
6,598.03 |
6,598.03 |
6,593.60 |
6,593.60 |
147.4K |
| 12:21 |
6,592.80 |
6,592.80 |
6,586.32 |
6,586.41 |
156.1K |
| 12:22 |
6,583.78 |
6,583.78 |
6,578.94 |
6,578.94 |
169.2K |
| 12:23 |
6,578.40 |
6,578.70 |
6,576.06 |
6,577.99 |
66.2K |
| 12:24 |
6,579.42 |
6,580.38 |
6,577.30 |
6,577.30 |
38.5K |
| 12:25 |
6,577.69 |
6,578.56 |
6,577.38 |
6,578.56 |
91.1K |
| 12:26 |
6,578.01 |
6,579.07 |
6,577.83 |
6,578.14 |
63.5K |
| 12:27 |
6,578.35 |
6,579.56 |
6,578.35 |
6,579.56 |
31.1K |
| 12:28 |
6,579.33 |
6,580.03 |
6,579.18 |
6,580.03 |
70.4K |
| 12:29 |
6,580.85 |
6,581.32 |
6,580.79 |
6,580.79 |
54.6K |
| 12:30 |
6,580.05 |
6,580.05 |
6,579.41 |
6,579.41 |
53.5K |
| 12:31 |
6,578.47 |
6,578.82 |
6,578.36 |
6,578.53 |
109.2K |
| 12:32 |
6,579.58 |
6,580.56 |
6,579.26 |
6,579.26 |
86.8K |
| 12:33 |
6,579.50 |
6,581.19 |
6,579.50 |
6,581.19 |
59.1K |
| 12:34 |
6,580.83 |
6,580.83 |
6,580.27 |
6,580.55 |
45.4K |
| 12:35 |
6,580.87 |
6,581.00 |
6,580.46 |
6,580.46 |
48.6K |
| 12:36 |
6,580.26 |
6,580.26 |
6,577.13 |
6,577.13 |
84.5K |
| 12:37 |
6,577.10 |
6,577.59 |
6,576.89 |
6,576.89 |
226.5K |
| 12:38 |
6,574.43 |
6,577.21 |
6,574.43 |
6,577.21 |
282.3K |
| 12:39 |
6,578.36 |
6,578.36 |
6,575.70 |
6,575.70 |
112.6K |
| 12:40 |
6,575.93 |
6,577.80 |
6,575.93 |
6,577.80 |
43.6K |
| 12:41 |
6,578.71 |
6,578.71 |
6,577.14 |
6,577.34 |
99.2K |
| 12:42 |
6,577.49 |
6,577.49 |
6,574.92 |
6,574.92 |
87.1K |
| 12:43 |
6,575.02 |
6,576.46 |
6,575.02 |
6,576.46 |
68.6K |
| 12:44 |
6,576.55 |
6,576.77 |
6,573.58 |
6,573.58 |
98.2K |
| 12:45 |
6,571.98 |
6,572.02 |
6,566.81 |
6,567.38 |
145.0K |
| 12:46 |
6,568.00 |
6,569.45 |
6,568.00 |
6,568.48 |
53.6K |
| 12:47 |
6,567.84 |
6,567.84 |
6,565.19 |
6,565.19 |
89.9K |
| 12:48 |
6,564.78 |
6,565.61 |
6,564.65 |
6,565.61 |
70.9K |
| 12:49 |
6,566.01 |
6,566.12 |
6,565.39 |
6,565.58 |
68.5K |
| 12:50 |
6,565.96 |
6,565.96 |
6,562.80 |
6,562.80 |
110.5K |
| 12:51 |
6,562.51 |
6,562.51 |
6,559.17 |
6,559.45 |
153.9K |
| 12:52 |
6,559.57 |
6,560.20 |
6,558.67 |
6,559.77 |
53.0K |
| 12:53 |
6,560.40 |
6,560.72 |
6,560.30 |
6,560.30 |
59.2K |
| 12:54 |
6,560.19 |
6,560.19 |
6,557.46 |
6,558.17 |
163.1K |
| 12:55 |
6,559.00 |
6,559.00 |
6,558.41 |
6,558.41 |
68.5K |
| 12:56 |
6,558.83 |
6,558.83 |
6,553.14 |
6,553.14 |
329.9K |
| 12:57 |
6,551.18 |
6,551.18 |
6,549.55 |
6,549.55 |
188.4K |
| 12:58 |
6,548.91 |
6,549.41 |
6,548.46 |
6,548.46 |
75.4K |
| 12:59 |
6,545.95 |
6,546.17 |
6,543.00 |
6,543.00 |
209.9K |
| 13:00 |
6,542.72 |
6,546.14 |
6,542.72 |
6,546.14 |
150.5K |
| 13:01 |
6,547.35 |
6,549.81 |
6,546.84 |
6,549.81 |
157.4K |
| 13:02 |
6,549.62 |
6,553.04 |
6,549.62 |
6,553.04 |
113.6K |
| 13:03 |
6,553.85 |
6,558.05 |
6,553.85 |
6,558.05 |
54.3K |
| 13:04 |
6,557.70 |
6,557.85 |
6,557.52 |
6,557.52 |
61.0K |
| 13:05 |
6,555.57 |
6,558.34 |
6,555.08 |
6,558.34 |
89.4K |
| 13:06 |
6,558.85 |
6,561.59 |
6,558.85 |
6,559.41 |
59.2K |
| 13:07 |
6,557.88 |
6,559.17 |
6,557.88 |
6,559.17 |
50.9K |
| 13:08 |
6,559.85 |
6,562.68 |
6,559.85 |
6,562.68 |
41.1K |
| 13:09 |
6,563.15 |
6,565.19 |
6,563.15 |
6,565.19 |
59.1K |
| 13:10 |
6,565.28 |
6,565.31 |
6,562.87 |
6,562.87 |
55.6K |
| 13:11 |
6,564.86 |
6,565.25 |
6,563.90 |
6,563.90 |
49.9K |
| 13:12 |
6,562.39 |
6,564.99 |
6,562.39 |
6,564.99 |
27.7K |
| 13:13 |
6,565.32 |
6,567.59 |
6,565.32 |
6,567.59 |
144.4K |
| 13:14 |
6,568.77 |
6,569.04 |
6,568.76 |
6,568.76 |
93.9K |
| 13:15 |
6,568.82 |
6,568.82 |
6,566.01 |
6,566.01 |
72.0K |
| 13:16 |
6,566.31 |
6,567.98 |
6,566.31 |
6,567.98 |
30.1K |
| 13:17 |
6,566.47 |
6,566.47 |
6,566.14 |
6,566.41 |
89.0K |
| 13:18 |
6,566.34 |
6,568.65 |
6,566.34 |
6,568.65 |
67.0K |
| 13:19 |
6,568.32 |
6,568.32 |
6,567.17 |
6,567.23 |
39.0K |
| 13:20 |
6,568.00 |
6,568.92 |
6,568.00 |
6,568.92 |
37.0K |
| 13:21 |
6,566.50 |
6,567.59 |
6,566.50 |
6,567.46 |
65.0K |
| 13:22 |
6,566.53 |
6,568.91 |
6,566.53 |
6,568.91 |
65.0K |
| 13:23 |
6,570.18 |
6,570.18 |
6,568.13 |
6,568.13 |
143.0K |
| 13:24 |
6,566.15 |
6,566.32 |
6,566.11 |
6,566.17 |
53.5K |
| 13:25 |
6,566.73 |
6,566.73 |
6,565.65 |
6,565.65 |
54.6K |
| 13:26 |
6,565.84 |
6,566.77 |
6,565.84 |
6,565.94 |
55.9K |
| 13:27 |
6,564.77 |
6,566.49 |
6,564.77 |
6,566.49 |
52.6K |
| 13:28 |
6,568.41 |
6,568.41 |
6,567.20 |
6,567.20 |
43.4K |
| 13:29 |
6,569.23 |
6,570.69 |
6,569.23 |
6,570.60 |
30.7K |
| 13:30 |
6,569.44 |
6,569.44 |
6,568.73 |
6,568.73 |
50.2K |
| 13:31 |
6,569.86 |
6,573.74 |
6,569.86 |
6,573.74 |
200.9K |
| 13:32 |
6,573.72 |
6,573.83 |
6,572.16 |
6,572.16 |
64.3K |
| 13:33 |
6,571.79 |
6,574.21 |
6,571.79 |
6,574.21 |
45.5K |
| 13:34 |
6,574.74 |
6,575.13 |
6,574.62 |
6,574.85 |
27.8K |
| 13:35 |
6,577.34 |
6,578.12 |
6,576.46 |
6,578.12 |
64.6K |
| 13:36 |
6,577.06 |
6,577.22 |
6,576.58 |
6,576.79 |
48.5K |
| 13:37 |
6,577.73 |
6,578.34 |
6,575.66 |
6,575.66 |
92.8K |
| 13:38 |
6,575.99 |
6,576.97 |
6,575.99 |
6,576.97 |
18.1K |
| 13:39 |
6,576.91 |
6,578.11 |
6,575.64 |
6,578.11 |
117.5K |
| 13:40 |
6,577.48 |
6,577.48 |
6,574.27 |
6,574.52 |
82.4K |
| 13:41 |
6,576.65 |
6,576.65 |
6,574.60 |
6,574.60 |
44.4K |
| 13:42 |
6,573.21 |
6,574.19 |
6,573.21 |
6,574.08 |
69.4K |
| 13:43 |
6,574.06 |
6,574.50 |
6,573.86 |
6,574.45 |
42.5K |
| 13:44 |
6,574.39 |
6,574.79 |
6,573.98 |
6,573.98 |
55.6K |
| 13:45 |
6,573.04 |
6,573.04 |
6,572.08 |
6,572.08 |
70.2K |
| 13:46 |
6,571.72 |
6,571.72 |
6,571.11 |
6,571.11 |
26.4K |
| 13:47 |
6,571.60 |
6,571.61 |
6,570.67 |
6,570.67 |
54.9K |
| 13:48 |
6,570.67 |
6,573.17 |
6,570.67 |
6,572.95 |
91.7K |
| 13:49 |
6,574.41 |
6,574.42 |
6,573.02 |
6,573.02 |
74.0K |
| 13:50 |
6,575.35 |
6,576.34 |
6,575.35 |
6,576.34 |
70.7K |
| 13:51 |
6,576.09 |
6,577.23 |
6,576.09 |
6,577.23 |
94.5K |
| 13:52 |
6,576.32 |
6,577.90 |
6,575.65 |
6,577.90 |
60.4K |
| 13:53 |
6,577.56 |
6,577.80 |
6,576.71 |
6,576.71 |
42.5K |
| 13:54 |
6,575.23 |
6,575.37 |
6,575.13 |
6,575.13 |
35.7K |
| 13:55 |
6,576.25 |
6,576.37 |
6,575.67 |
6,576.02 |
53.5K |
| 13:56 |
6,574.15 |
6,574.15 |
6,571.80 |
6,571.80 |
57.5K |
| 13:57 |
6,571.19 |
6,573.77 |
6,570.48 |
6,573.77 |
86.4K |
| 13:58 |
6,575.77 |
6,577.42 |
6,575.77 |
6,576.92 |
170.6K |
| 13:59 |
6,575.65 |
6,578.66 |
6,575.65 |
6,578.66 |
60.3K |
| 14:00 |
6,579.88 |
6,579.88 |
6,578.41 |
6,578.78 |
65.2K |
| 14:01 |
6,579.92 |
6,580.17 |
6,579.72 |
6,579.82 |
74.6K |
| 14:02 |
6,577.87 |
6,580.27 |
6,577.87 |
6,580.27 |
42.0K |
| 14:03 |
6,581.49 |
6,582.70 |
6,581.49 |
6,582.70 |
212.6K |
| 14:04 |
6,582.96 |
6,583.34 |
6,581.66 |
6,583.34 |
114.9K |
| 14:05 |
6,583.44 |
6,583.89 |
6,581.96 |
6,582.51 |
128.9K |
| 14:06 |
6,582.54 |
6,582.54 |
6,579.25 |
6,579.25 |
99.8K |
| 14:07 |
6,578.02 |
6,579.70 |
6,578.02 |
6,578.75 |
57.0K |
| 14:08 |
6,577.85 |
6,578.05 |
6,574.48 |
6,574.48 |
51.3K |
| 14:09 |
6,572.52 |
6,572.52 |
6,571.63 |
6,572.27 |
53.6K |
| 14:10 |
6,572.80 |
6,572.80 |
6,571.54 |
6,571.54 |
42.0K |
| 14:11 |
6,570.96 |
6,571.49 |
6,570.68 |
6,571.45 |
35.7K |
| 14:12 |
6,569.11 |
6,571.36 |
6,568.83 |
6,571.36 |
130.0K |
| 14:13 |
6,571.56 |
6,572.08 |
6,570.73 |
6,572.08 |
62.8K |
| 14:14 |
6,572.40 |
6,572.40 |
6,571.23 |
6,571.23 |
62.9K |
| 14:15 |
6,571.39 |
6,572.25 |
6,571.39 |
6,572.25 |
81.7K |
| 14:16 |
6,573.19 |
6,574.00 |
6,573.19 |
6,573.83 |
36.4K |
| 14:17 |
6,572.39 |
6,574.04 |
6,572.39 |
6,574.04 |
67.4K |
| 14:18 |
6,573.11 |
6,574.11 |
6,573.09 |
6,574.11 |
62.6K |
| 14:19 |
6,572.81 |
6,575.09 |
6,572.81 |
6,575.09 |
180.0K |
| 14:20 |
6,575.67 |
6,576.33 |
6,575.52 |
6,576.19 |
45.9K |
| 14:21 |
6,575.09 |
6,576.42 |
6,575.09 |
6,576.40 |
92.9K |
| 14:22 |
6,576.86 |
6,577.48 |
6,576.86 |
6,577.32 |
38.3K |
| 14:23 |
6,576.61 |
6,578.43 |
6,576.57 |
6,578.43 |
96.5K |
| 14:24 |
6,577.72 |
6,581.79 |
6,577.22 |
6,581.79 |
103.5K |
| 14:25 |
6,582.14 |
6,589.34 |
6,580.60 |
6,589.34 |
286.2K |
| 14:26 |
6,587.36 |
6,587.84 |
6,585.82 |
6,585.82 |
193.8K |
| 14:27 |
6,584.21 |
6,584.21 |
6,582.25 |
6,582.52 |
150.2K |
| 14:28 |
6,585.85 |
6,589.00 |
6,585.85 |
6,589.00 |
111.4K |
| 14:29 |
6,590.24 |
6,591.39 |
6,590.00 |
6,591.18 |
475.3K |
| 14:30 |
6,591.14 |
6,592.14 |
6,591.14 |
6,592.14 |
124.1K |
| 14:31 |
6,594.85 |
6,595.51 |
6,594.85 |
6,595.21 |
192.9K |
| 14:32 |
6,596.11 |
6,598.61 |
6,596.11 |
6,598.61 |
143.8K |
| 14:33 |
6,597.26 |
6,597.26 |
6,595.93 |
6,595.93 |
77.3K |
| 14:34 |
6,596.00 |
6,598.77 |
6,596.00 |
6,598.77 |
135.8K |
| 14:35 |
6,600.00 |
6,600.00 |
6,599.24 |
6,599.81 |
385.5K |
| 14:36 |
6,598.83 |
6,598.83 |
6,597.28 |
6,597.28 |
72.5K |
| 14:37 |
6,596.05 |
6,597.76 |
6,596.05 |
6,597.76 |
93.7K |
| 14:38 |
6,597.23 |
6,598.99 |
6,597.13 |
6,598.99 |
199.7K |
| 14:39 |
6,599.25 |
6,599.38 |
6,598.01 |
6,598.01 |
88.9K |
| 14:40 |
6,597.71 |
6,598.96 |
6,595.02 |
6,595.02 |
271.7K |
| 14:41 |
6,594.96 |
6,595.37 |
6,594.96 |
6,595.01 |
138.6K |
| 14:42 |
6,595.27 |
6,595.27 |
6,595.05 |
6,595.05 |
84.0K |
| 14:43 |
6,596.25 |
6,597.74 |
6,596.25 |
6,596.31 |
133.2K |
| 14:44 |
6,596.17 |
6,596.17 |
6,593.77 |
6,594.83 |
141.2K |
| 14:45 |
6,595.37 |
6,596.11 |
6,595.37 |
6,595.82 |
136.5K |
| 14:46 |
6,598.62 |
6,598.62 |
6,596.76 |
6,597.51 |
172.7K |
| 14:47 |
6,597.30 |
6,598.17 |
6,597.30 |
6,598.17 |
74.1K |
| 14:48 |
6,596.96 |
6,597.42 |
6,596.66 |
6,596.66 |
89.8K |
| 14:49 |
6,596.41 |
6,596.77 |
6,596.13 |
6,596.77 |
72.9K |
| 14:50 |
6,596.75 |
6,596.93 |
6,595.20 |
6,595.43 |
60.9K |
| 14:51 |
6,596.23 |
6,596.23 |
6,592.56 |
6,592.56 |
124.8K |
| 14:52 |
6,591.54 |
6,591.91 |
6,591.15 |
6,591.91 |
67.4K |
| 14:53 |
6,592.17 |
6,593.34 |
6,592.17 |
6,593.31 |
90.9K |
| 14:54 |
6,594.06 |
6,594.42 |
6,593.80 |
6,593.80 |
88.9K |
| 14:55 |
6,593.98 |
6,594.50 |
6,593.60 |
6,594.50 |
80.9K |
| 14:56 |
6,594.01 |
6,594.62 |
6,593.35 |
6,594.62 |
81.6K |
| 14:57 |
6,595.52 |
6,595.52 |
6,594.56 |
6,594.56 |
84.2K |
| 14:58 |
6,595.72 |
6,597.10 |
6,595.72 |
6,597.10 |
265.6K |
| 14:59 |
6,598.73 |
6,600.45 |
6,598.73 |
6,600.45 |
203.3K |
| 15:00 |
6,600.55 |
6,601.33 |
6,600.55 |
6,601.33 |
99.9K |
| 15:01 |
6,599.08 |
6,600.09 |
6,599.08 |
6,600.09 |
114.3K |
| 15:02 |
6,600.45 |
6,602.20 |
6,600.45 |
6,602.20 |
95.3K |
| 15:03 |
6,602.45 |
6,602.45 |
6,599.96 |
6,599.96 |
301.5K |
| 15:04 |
6,599.76 |
6,599.78 |
6,596.71 |
6,596.71 |
122.2K |
| 15:05 |
6,596.13 |
6,596.13 |
6,593.35 |
6,593.35 |
57.7K |
| 15:06 |
6,593.30 |
6,593.30 |
6,588.66 |
6,588.66 |
168.9K |
| 15:07 |
6,588.39 |
6,588.39 |
6,585.14 |
6,585.14 |
78.2K |
| 15:08 |
6,585.59 |
6,587.07 |
6,584.98 |
6,587.07 |
58.9K |
| 15:09 |
6,586.92 |
6,586.92 |
6,586.40 |
6,586.40 |
84.2K |
| 15:10 |
6,586.24 |
6,586.72 |
6,586.04 |
6,586.72 |
54.8K |
| 15:11 |
6,585.38 |
6,585.80 |
6,584.13 |
6,584.13 |
125.6K |
| 15:12 |
6,585.48 |
6,586.25 |
6,585.48 |
6,586.25 |
194.1K |
| 15:13 |
6,586.53 |
6,587.47 |
6,586.53 |
6,587.10 |
84.0K |
| 15:14 |
6,587.15 |
6,587.15 |
6,585.85 |
6,585.85 |
67.5K |
| 15:15 |
6,586.10 |
6,586.10 |
6,583.12 |
6,583.12 |
78.1K |
| 15:16 |
6,583.24 |
6,584.68 |
6,583.24 |
6,584.68 |
78.2K |
| 15:17 |
6,584.77 |
6,585.88 |
6,584.77 |
6,585.88 |
57.8K |
| 15:18 |
6,586.25 |
6,587.27 |
6,586.25 |
6,587.13 |
116.8K |
| 15:19 |
6,586.76 |
6,586.76 |
6,585.27 |
6,585.30 |
50.1K |
| 15:20 |
6,585.25 |
6,585.65 |
6,584.62 |
6,584.62 |
103.2K |
| 15:21 |
6,584.13 |
6,584.21 |
6,583.90 |
6,584.21 |
161.1K |
| 15:22 |
6,584.90 |
6,585.70 |
6,584.90 |
6,585.70 |
84.6K |
| 15:23 |
6,584.96 |
6,585.26 |
6,584.58 |
6,584.92 |
104.2K |
| 15:24 |
6,585.73 |
6,590.42 |
6,585.73 |
6,590.42 |
187.5K |
| 15:25 |
6,590.58 |
6,590.89 |
6,590.21 |
6,590.29 |
117.9K |
| 15:26 |
6,589.89 |
6,589.89 |
6,586.83 |
6,586.83 |
83.6K |
| 15:27 |
6,586.62 |
6,587.05 |
6,586.53 |
6,587.05 |
41.3K |
| 15:28 |
6,587.90 |
6,588.22 |
6,587.85 |
6,588.15 |
52.8K |
| 15:29 |
6,587.89 |
6,587.97 |
6,587.20 |
6,587.31 |
139.3K |
| 15:30 |
6,587.90 |
6,589.56 |
6,587.90 |
6,589.56 |
133.5K |
| 15:31 |
6,591.52 |
6,592.40 |
6,591.52 |
6,591.71 |
158.7K |
| 15:32 |
6,591.59 |
6,592.92 |
6,591.54 |
6,592.92 |
143.8K |
| 15:33 |
6,593.38 |
6,593.96 |
6,593.38 |
6,593.96 |
182.9K |
| 15:34 |
6,593.33 |
6,594.19 |
6,593.33 |
6,594.14 |
113.5K |
| 15:35 |
6,593.86 |
6,594.46 |
6,592.15 |
6,592.15 |
161.0K |
| 15:36 |
6,592.18 |
6,592.18 |
6,590.94 |
6,590.94 |
68.1K |
| 15:37 |
6,591.42 |
6,592.45 |
6,591.42 |
6,592.45 |
75.7K |
| 15:38 |
6,592.92 |
6,592.92 |
6,591.75 |
6,591.75 |
96.1K |
| 15:39 |
6,591.64 |
6,591.64 |
6,590.25 |
6,591.19 |
111.2K |
| 15:40 |
6,591.12 |
6,591.70 |
6,591.12 |
6,591.19 |
174.7K |
| 15:41 |
6,591.23 |
6,592.58 |
6,591.06 |
6,592.58 |
97.3K |
| 15:42 |
6,592.73 |
6,593.41 |
6,592.73 |
6,593.24 |
219.8K |
| 15:43 |
6,592.53 |
6,593.47 |
6,592.29 |
6,592.29 |
132.5K |
| 15:44 |
6,593.24 |
6,595.65 |
6,593.24 |
6,595.65 |
154.7K |
| 15:45 |
6,595.00 |
6,595.31 |
6,593.95 |
6,593.95 |
144.0K |
| 15:46 |
6,594.36 |
6,594.70 |
6,593.70 |
6,594.60 |
111.2K |
| 15:47 |
6,595.36 |
6,596.10 |
6,595.36 |
6,595.60 |
158.6K |
| 15:48 |
6,596.70 |
6,597.03 |
6,595.63 |
6,595.63 |
240.2K |
| 15:49 |
6,594.99 |
6,594.99 |
6,593.69 |
6,593.75 |
233.8K |
| 15:50 |
6,593.74 |
6,593.74 |
6,584.02 |
6,584.02 |
837.9K |
| 15:51 |
6,583.95 |
6,584.11 |
6,582.88 |
6,582.88 |
287.5K |
| 15:52 |
6,582.82 |
6,582.82 |
6,580.77 |
6,580.77 |
259.4K |
| 15:53 |
6,579.62 |
6,579.62 |
6,578.09 |
6,579.28 |
374.9K |
| 15:54 |
6,580.69 |
6,580.69 |
6,577.50 |
6,577.50 |
365.2K |
| 15:55 |
6,577.46 |
6,579.94 |
6,576.83 |
6,579.94 |
464.8K |
| 15:56 |
6,580.29 |
6,580.29 |
6,578.33 |
6,578.33 |
667.1K |
| 15:57 |
6,577.86 |
6,578.56 |
6,577.86 |
6,578.49 |
480.4K |
| 15:58 |
6,578.26 |
6,578.26 |
6,577.13 |
6,577.13 |
704.6K |
| 15:59 |
6,577.70 |
6,577.70 |
6,573.22 |
6,573.22 |
948.4K |
| 16:00 |
6,571.54 |
6,573.72 |
6,571.54 |
6,573.72 |
44,630.6K |
| 16:01 |
6,573.72 |
6,573.72 |
6,573.72 |
6,573.72 |
178.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|