| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,654.62 |
6,729.03 |
6,654.62 |
6,718.92 |
6,301.5K |
| 09:31 |
6,725.40 |
6,728.13 |
6,724.48 |
6,728.13 |
1,111.7K |
| 09:32 |
6,724.79 |
6,731.07 |
6,719.00 |
6,731.07 |
799.2K |
| 09:33 |
6,729.10 |
6,729.68 |
6,726.39 |
6,729.68 |
375.2K |
| 09:34 |
6,731.11 |
6,731.11 |
6,724.82 |
6,729.11 |
454.7K |
| 09:35 |
6,725.73 |
6,728.10 |
6,725.57 |
6,726.35 |
545.0K |
| 09:36 |
6,731.20 |
6,731.99 |
6,724.76 |
6,724.76 |
341.1K |
| 09:37 |
6,719.56 |
6,719.56 |
6,715.69 |
6,719.14 |
346.0K |
| 09:38 |
6,725.88 |
6,728.78 |
6,725.27 |
6,725.27 |
433.0K |
| 09:39 |
6,724.61 |
6,728.15 |
6,724.61 |
6,725.53 |
274.9K |
| 09:40 |
6,729.75 |
6,730.98 |
6,726.33 |
6,728.53 |
327.3K |
| 09:41 |
6,730.21 |
6,734.41 |
6,729.71 |
6,734.41 |
319.5K |
| 09:42 |
6,734.03 |
6,736.92 |
6,732.57 |
6,732.57 |
454.0K |
| 09:43 |
6,735.73 |
6,743.91 |
6,735.47 |
6,743.91 |
580.9K |
| 09:44 |
6,744.37 |
6,744.37 |
6,737.82 |
6,739.76 |
260.8K |
| 09:45 |
6,741.13 |
6,745.64 |
6,741.13 |
6,741.74 |
296.4K |
| 09:46 |
6,741.87 |
6,741.87 |
6,736.31 |
6,736.31 |
230.4K |
| 09:47 |
6,735.86 |
6,740.61 |
6,735.86 |
6,739.26 |
204.5K |
| 09:48 |
6,737.46 |
6,739.63 |
6,736.50 |
6,739.63 |
308.6K |
| 09:49 |
6,738.92 |
6,739.59 |
6,738.60 |
6,738.60 |
224.2K |
| 09:50 |
6,737.49 |
6,739.49 |
6,736.81 |
6,736.81 |
279.8K |
| 09:51 |
6,736.09 |
6,736.09 |
6,732.51 |
6,732.51 |
191.4K |
| 09:52 |
6,730.84 |
6,735.52 |
6,730.84 |
6,734.37 |
201.5K |
| 09:53 |
6,735.92 |
6,737.92 |
6,733.63 |
6,737.92 |
228.6K |
| 09:54 |
6,737.67 |
6,738.00 |
6,736.56 |
6,736.90 |
231.7K |
| 09:55 |
6,740.75 |
6,740.75 |
6,737.12 |
6,737.12 |
254.4K |
| 09:56 |
6,735.62 |
6,739.01 |
6,735.62 |
6,736.86 |
319.8K |
| 09:57 |
6,735.98 |
6,735.98 |
6,732.93 |
6,734.79 |
180.8K |
| 09:58 |
6,734.96 |
6,734.96 |
6,726.03 |
6,726.03 |
244.5K |
| 09:59 |
6,723.23 |
6,723.23 |
6,719.30 |
6,719.30 |
247.8K |
| 10:00 |
6,720.38 |
6,720.38 |
6,714.63 |
6,717.68 |
279.4K |
| 10:01 |
6,718.72 |
6,719.98 |
6,717.32 |
6,719.98 |
198.6K |
| 10:02 |
6,720.37 |
6,720.37 |
6,717.77 |
6,718.47 |
127.0K |
| 10:03 |
6,718.09 |
6,718.56 |
6,717.70 |
6,718.14 |
188.2K |
| 10:04 |
6,717.06 |
6,723.07 |
6,717.06 |
6,723.07 |
230.6K |
| 10:05 |
6,722.87 |
6,724.41 |
6,722.87 |
6,723.31 |
279.5K |
| 10:06 |
6,722.10 |
6,724.51 |
6,721.72 |
6,724.51 |
228.6K |
| 10:07 |
6,718.82 |
6,726.47 |
6,718.82 |
6,726.47 |
575.5K |
| 10:08 |
6,726.27 |
6,726.27 |
6,720.76 |
6,720.76 |
426.4K |
| 10:09 |
6,721.67 |
6,722.46 |
6,721.42 |
6,721.42 |
221.9K |
| 10:10 |
6,715.21 |
6,715.21 |
6,710.70 |
6,710.70 |
296.2K |
| 10:11 |
6,711.34 |
6,711.34 |
6,709.65 |
6,709.65 |
159.9K |
| 10:12 |
6,708.27 |
6,708.27 |
6,703.08 |
6,703.08 |
267.9K |
| 10:13 |
6,702.21 |
6,703.22 |
6,701.40 |
6,703.22 |
188.6K |
| 10:14 |
6,701.76 |
6,702.25 |
6,699.63 |
6,702.25 |
203.7K |
| 10:15 |
6,702.61 |
6,703.69 |
6,702.61 |
6,703.59 |
222.4K |
| 10:16 |
6,706.02 |
6,708.08 |
6,703.40 |
6,703.65 |
218.8K |
| 10:17 |
6,703.33 |
6,706.26 |
6,703.33 |
6,705.65 |
177.6K |
| 10:18 |
6,701.52 |
6,707.13 |
6,701.52 |
6,705.14 |
290.6K |
| 10:19 |
6,703.47 |
6,703.47 |
6,697.62 |
6,697.62 |
280.7K |
| 10:20 |
6,700.32 |
6,702.61 |
6,700.32 |
6,702.35 |
227.2K |
| 10:21 |
6,703.37 |
6,703.70 |
6,701.62 |
6,703.70 |
124.8K |
| 10:22 |
6,705.29 |
6,707.22 |
6,705.29 |
6,706.22 |
243.2K |
| 10:23 |
6,709.40 |
6,714.83 |
6,709.40 |
6,714.83 |
182.1K |
| 10:24 |
6,713.18 |
6,714.25 |
6,712.46 |
6,714.25 |
154.0K |
| 10:25 |
6,715.57 |
6,718.02 |
6,714.73 |
6,717.11 |
193.4K |
| 10:26 |
6,715.29 |
6,718.28 |
6,715.29 |
6,718.28 |
248.3K |
| 10:27 |
6,720.43 |
6,722.89 |
6,720.43 |
6,722.48 |
307.5K |
| 10:28 |
6,723.61 |
6,723.61 |
6,721.83 |
6,721.83 |
373.9K |
| 10:29 |
6,722.51 |
6,722.51 |
6,721.91 |
6,722.14 |
87.6K |
| 10:30 |
6,723.97 |
6,724.46 |
6,721.10 |
6,724.46 |
365.7K |
| 10:31 |
6,725.63 |
6,727.35 |
6,725.63 |
6,726.04 |
271.2K |
| 10:32 |
6,724.11 |
6,726.16 |
6,723.97 |
6,726.16 |
139.0K |
| 10:33 |
6,728.17 |
6,730.80 |
6,728.17 |
6,730.80 |
335.8K |
| 10:34 |
6,729.94 |
6,732.23 |
6,729.73 |
6,732.23 |
196.9K |
| 10:35 |
6,732.58 |
6,732.95 |
6,731.49 |
6,732.47 |
194.9K |
| 10:36 |
6,728.88 |
6,728.88 |
6,721.76 |
6,721.76 |
219.7K |
| 10:37 |
6,721.41 |
6,721.41 |
6,716.50 |
6,716.61 |
264.8K |
| 10:38 |
6,716.20 |
6,717.25 |
6,713.06 |
6,713.06 |
125.5K |
| 10:39 |
6,713.41 |
6,714.96 |
6,713.41 |
6,714.96 |
172.7K |
| 10:40 |
6,713.91 |
6,713.91 |
6,708.16 |
6,708.16 |
113.3K |
| 10:41 |
6,707.56 |
6,711.08 |
6,707.56 |
6,711.08 |
120.8K |
| 10:42 |
6,711.51 |
6,711.51 |
6,706.22 |
6,706.22 |
94.7K |
| 10:43 |
6,706.22 |
6,708.28 |
6,706.22 |
6,707.90 |
83.6K |
| 10:44 |
6,707.69 |
6,707.69 |
6,707.12 |
6,707.12 |
73.7K |
| 10:45 |
6,708.13 |
6,709.62 |
6,707.81 |
6,707.81 |
105.3K |
| 10:46 |
6,708.41 |
6,708.41 |
6,704.79 |
6,704.85 |
117.7K |
| 10:47 |
6,703.97 |
6,705.61 |
6,702.67 |
6,705.61 |
149.2K |
| 10:48 |
6,705.55 |
6,706.95 |
6,705.55 |
6,706.95 |
102.5K |
| 10:49 |
6,708.30 |
6,708.30 |
6,707.53 |
6,708.03 |
88.3K |
| 10:50 |
6,706.67 |
6,706.67 |
6,704.57 |
6,704.57 |
173.3K |
| 10:51 |
6,705.80 |
6,711.26 |
6,705.80 |
6,709.83 |
123.8K |
| 10:52 |
6,709.55 |
6,716.11 |
6,709.55 |
6,716.11 |
60.7K |
| 10:53 |
6,717.42 |
6,721.13 |
6,716.12 |
6,716.12 |
151.5K |
| 10:54 |
6,711.51 |
6,711.51 |
6,707.69 |
6,708.55 |
193.5K |
| 10:55 |
6,706.80 |
6,707.45 |
6,703.02 |
6,703.02 |
169.4K |
| 10:56 |
6,703.66 |
6,709.48 |
6,702.99 |
6,709.48 |
109.7K |
| 10:57 |
6,707.98 |
6,711.43 |
6,707.98 |
6,711.43 |
128.9K |
| 10:58 |
6,710.17 |
6,710.84 |
6,710.01 |
6,710.84 |
78.9K |
| 10:59 |
6,713.39 |
6,715.68 |
6,710.49 |
6,710.49 |
231.0K |
| 11:00 |
6,710.15 |
6,710.15 |
6,708.39 |
6,708.74 |
69.4K |
| 11:01 |
6,712.03 |
6,714.12 |
6,710.98 |
6,714.12 |
139.6K |
| 11:02 |
6,714.69 |
6,717.90 |
6,714.69 |
6,714.70 |
216.4K |
| 11:03 |
6,715.25 |
6,715.62 |
6,714.96 |
6,715.62 |
74.5K |
| 11:04 |
6,715.09 |
6,717.37 |
6,715.09 |
6,717.37 |
107.8K |
| 11:05 |
6,716.97 |
6,722.60 |
6,716.97 |
6,722.60 |
114.6K |
| 11:06 |
6,723.46 |
6,725.95 |
6,723.46 |
6,725.95 |
232.5K |
| 11:07 |
6,728.11 |
6,732.67 |
6,728.11 |
6,732.67 |
221.6K |
| 11:08 |
6,732.30 |
6,733.16 |
6,731.02 |
6,733.16 |
142.3K |
| 11:09 |
6,733.76 |
6,734.28 |
6,732.46 |
6,732.50 |
95.9K |
| 11:10 |
6,732.22 |
6,735.35 |
6,731.87 |
6,734.63 |
124.0K |
| 11:11 |
6,734.49 |
6,736.10 |
6,733.55 |
6,736.10 |
96.8K |
| 11:12 |
6,736.67 |
6,736.67 |
6,733.81 |
6,733.81 |
139.0K |
| 11:13 |
6,732.88 |
6,732.88 |
6,730.51 |
6,730.51 |
84.6K |
| 11:14 |
6,729.82 |
6,734.88 |
6,729.82 |
6,734.88 |
90.8K |
| 11:15 |
6,735.03 |
6,735.03 |
6,732.60 |
6,734.61 |
130.4K |
| 11:16 |
6,734.70 |
6,735.57 |
6,734.70 |
6,735.11 |
80.7K |
| 11:17 |
6,734.07 |
6,735.15 |
6,732.18 |
6,735.15 |
95.7K |
| 11:18 |
6,737.36 |
6,737.61 |
6,735.76 |
6,735.76 |
131.7K |
| 11:19 |
6,735.98 |
6,735.98 |
6,734.30 |
6,734.73 |
73.6K |
| 11:20 |
6,734.35 |
6,734.35 |
6,731.21 |
6,731.21 |
92.1K |
| 11:21 |
6,732.06 |
6,736.84 |
6,732.06 |
6,733.79 |
198.3K |
| 11:22 |
6,734.39 |
6,735.00 |
6,734.22 |
6,734.44 |
73.2K |
| 11:23 |
6,735.34 |
6,738.29 |
6,735.34 |
6,738.29 |
110.4K |
| 11:24 |
6,738.54 |
6,740.42 |
6,738.54 |
6,740.42 |
98.0K |
| 11:25 |
6,740.61 |
6,741.06 |
6,737.28 |
6,737.28 |
152.4K |
| 11:26 |
6,736.72 |
6,736.72 |
6,734.95 |
6,735.73 |
132.3K |
| 11:27 |
6,736.46 |
6,740.63 |
6,736.46 |
6,740.63 |
211.4K |
| 11:28 |
6,741.67 |
6,741.67 |
6,740.49 |
6,741.00 |
85.1K |
| 11:29 |
6,741.02 |
6,743.49 |
6,741.02 |
6,742.47 |
185.6K |
| 11:30 |
6,740.62 |
6,740.62 |
6,730.50 |
6,730.50 |
229.5K |
| 11:31 |
6,730.39 |
6,735.29 |
6,730.39 |
6,735.29 |
165.3K |
| 11:32 |
6,732.96 |
6,739.72 |
6,732.96 |
6,739.72 |
216.7K |
| 11:33 |
6,740.06 |
6,743.44 |
6,740.06 |
6,743.44 |
481.9K |
| 11:34 |
6,743.37 |
6,743.55 |
6,740.96 |
6,740.96 |
147.3K |
| 11:35 |
6,743.41 |
6,745.20 |
6,741.74 |
6,741.74 |
174.9K |
| 11:36 |
6,742.85 |
6,743.70 |
6,742.85 |
6,743.34 |
139.3K |
| 11:37 |
6,743.86 |
6,743.94 |
6,743.59 |
6,743.94 |
129.3K |
| 11:38 |
6,742.32 |
6,744.25 |
6,742.32 |
6,743.20 |
110.2K |
| 11:39 |
6,744.59 |
6,745.85 |
6,743.92 |
6,744.90 |
85.7K |
| 11:40 |
6,743.85 |
6,747.97 |
6,743.85 |
6,747.97 |
138.3K |
| 11:41 |
6,748.30 |
6,753.74 |
6,747.76 |
6,753.74 |
241.2K |
| 11:42 |
6,756.11 |
6,757.26 |
6,756.11 |
6,756.23 |
278.1K |
| 11:43 |
6,755.05 |
6,755.05 |
6,753.28 |
6,754.98 |
150.2K |
| 11:44 |
6,757.85 |
6,758.66 |
6,756.26 |
6,756.26 |
176.3K |
| 11:45 |
6,755.58 |
6,756.99 |
6,754.39 |
6,754.39 |
159.7K |
| 11:46 |
6,755.30 |
6,760.82 |
6,755.30 |
6,760.82 |
128.2K |
| 11:47 |
6,761.00 |
6,761.00 |
6,758.77 |
6,758.77 |
118.1K |
| 11:48 |
6,759.98 |
6,762.88 |
6,759.98 |
6,762.88 |
177.3K |
| 11:49 |
6,763.51 |
6,763.51 |
6,756.57 |
6,756.57 |
250.9K |
| 11:50 |
6,757.15 |
6,759.08 |
6,756.78 |
6,756.78 |
182.2K |
| 11:51 |
6,755.24 |
6,757.33 |
6,753.64 |
6,753.64 |
139.8K |
| 11:52 |
6,752.56 |
6,753.11 |
6,747.78 |
6,747.78 |
213.8K |
| 11:53 |
6,746.58 |
6,746.58 |
6,743.42 |
6,744.59 |
196.4K |
| 11:54 |
6,743.25 |
6,746.13 |
6,743.25 |
6,746.13 |
135.5K |
| 11:55 |
6,747.07 |
6,747.07 |
6,745.81 |
6,745.81 |
197.4K |
| 11:56 |
6,747.70 |
6,747.70 |
6,742.73 |
6,742.73 |
114.3K |
| 11:57 |
6,743.13 |
6,744.38 |
6,743.07 |
6,744.38 |
83.1K |
| 11:58 |
6,744.32 |
6,745.10 |
6,744.32 |
6,745.10 |
102.2K |
| 11:59 |
6,746.58 |
6,747.93 |
6,746.25 |
6,747.93 |
127.9K |
| 12:00 |
6,746.41 |
6,749.43 |
6,746.41 |
6,749.43 |
92.3K |
| 12:01 |
6,750.48 |
6,750.95 |
6,749.95 |
6,750.95 |
84.2K |
| 12:02 |
6,750.96 |
6,750.96 |
6,749.57 |
6,749.71 |
98.2K |
| 12:03 |
6,750.14 |
6,750.14 |
6,748.60 |
6,748.60 |
86.2K |
| 12:04 |
6,749.87 |
6,752.06 |
6,749.87 |
6,751.68 |
71.0K |
| 12:05 |
6,751.89 |
6,752.62 |
6,751.89 |
6,752.41 |
126.8K |
| 12:06 |
6,752.40 |
6,752.40 |
6,750.02 |
6,750.02 |
245.8K |
| 12:07 |
6,750.16 |
6,753.12 |
6,750.01 |
6,753.12 |
150.7K |
| 12:08 |
6,753.24 |
6,753.38 |
6,752.38 |
6,752.78 |
73.9K |
| 12:09 |
6,753.24 |
6,755.02 |
6,753.24 |
6,754.78 |
153.8K |
| 12:10 |
6,754.48 |
6,756.80 |
6,750.77 |
6,750.77 |
210.4K |
| 12:11 |
6,750.70 |
6,751.02 |
6,750.14 |
6,750.14 |
149.6K |
| 12:12 |
6,750.81 |
6,750.81 |
6,749.74 |
6,750.66 |
279.3K |
| 12:13 |
6,750.71 |
6,751.14 |
6,750.34 |
6,750.34 |
121.1K |
| 12:14 |
6,749.71 |
6,750.42 |
6,749.71 |
6,750.32 |
140.8K |
| 12:15 |
6,750.16 |
6,750.16 |
6,748.11 |
6,748.11 |
71.9K |
| 12:16 |
6,748.36 |
6,750.20 |
6,748.36 |
6,750.20 |
53.1K |
| 12:17 |
6,750.43 |
6,750.43 |
6,747.35 |
6,747.35 |
100.5K |
| 12:18 |
6,745.62 |
6,747.18 |
6,745.62 |
6,747.12 |
75.2K |
| 12:19 |
6,745.20 |
6,745.20 |
6,743.48 |
6,743.48 |
215.8K |
| 12:20 |
6,743.82 |
6,744.77 |
6,743.44 |
6,744.67 |
147.9K |
| 12:21 |
6,746.39 |
6,746.39 |
6,740.40 |
6,740.40 |
149.4K |
| 12:22 |
6,738.05 |
6,738.05 |
6,736.79 |
6,737.08 |
137.3K |
| 12:23 |
6,736.92 |
6,736.92 |
6,735.25 |
6,736.53 |
157.9K |
| 12:24 |
6,736.91 |
6,739.06 |
6,736.91 |
6,738.43 |
52.9K |
| 12:25 |
6,739.62 |
6,739.62 |
6,735.78 |
6,735.78 |
105.0K |
| 12:26 |
6,735.88 |
6,735.88 |
6,733.94 |
6,733.94 |
104.5K |
| 12:27 |
6,734.29 |
6,737.56 |
6,734.29 |
6,737.56 |
91.8K |
| 12:28 |
6,738.03 |
6,738.15 |
6,737.41 |
6,738.15 |
56.6K |
| 12:29 |
6,736.70 |
6,737.85 |
6,736.70 |
6,737.85 |
107.5K |
| 12:30 |
6,737.73 |
6,738.53 |
6,737.71 |
6,738.53 |
36.2K |
| 12:31 |
6,739.81 |
6,740.24 |
6,738.46 |
6,740.24 |
65.2K |
| 12:32 |
6,739.95 |
6,739.95 |
6,738.99 |
6,739.57 |
89.3K |
| 12:33 |
6,739.85 |
6,740.80 |
6,739.85 |
6,740.80 |
168.0K |
| 12:34 |
6,742.41 |
6,745.29 |
6,742.41 |
6,745.29 |
242.2K |
| 12:35 |
6,746.15 |
6,747.14 |
6,746.06 |
6,746.06 |
203.6K |
| 12:36 |
6,746.11 |
6,746.11 |
6,744.76 |
6,744.76 |
62.4K |
| 12:37 |
6,745.25 |
6,746.62 |
6,745.25 |
6,745.57 |
120.9K |
| 12:38 |
6,746.59 |
6,746.59 |
6,746.06 |
6,746.16 |
54.0K |
| 12:39 |
6,747.39 |
6,748.10 |
6,744.91 |
6,746.24 |
158.5K |
| 12:40 |
6,746.27 |
6,746.28 |
6,745.26 |
6,746.08 |
51.8K |
| 12:41 |
6,744.83 |
6,744.83 |
6,743.67 |
6,744.35 |
66.9K |
| 12:42 |
6,743.95 |
6,744.53 |
6,743.95 |
6,744.29 |
53.6K |
| 12:43 |
6,744.12 |
6,746.72 |
6,744.12 |
6,746.72 |
103.8K |
| 12:44 |
6,747.14 |
6,748.71 |
6,747.14 |
6,748.02 |
53.8K |
| 12:45 |
6,750.18 |
6,752.97 |
6,750.18 |
6,752.97 |
328.2K |
| 12:46 |
6,754.15 |
6,754.33 |
6,752.96 |
6,752.96 |
83.8K |
| 12:47 |
6,751.88 |
6,751.88 |
6,750.34 |
6,750.80 |
125.6K |
| 12:48 |
6,752.12 |
6,754.91 |
6,751.81 |
6,754.91 |
87.5K |
| 12:49 |
6,754.07 |
6,755.61 |
6,754.00 |
6,754.41 |
229.8K |
| 12:50 |
6,754.90 |
6,759.24 |
6,754.90 |
6,759.24 |
290.7K |
| 12:51 |
6,759.43 |
6,759.49 |
6,757.48 |
6,757.48 |
157.6K |
| 12:52 |
6,756.59 |
6,758.46 |
6,756.27 |
6,758.46 |
101.4K |
| 12:53 |
6,758.38 |
6,758.38 |
6,757.26 |
6,757.26 |
85.2K |
| 12:54 |
6,756.86 |
6,757.20 |
6,756.86 |
6,757.05 |
74.2K |
| 12:55 |
6,756.72 |
6,756.72 |
6,756.00 |
6,756.14 |
64.0K |
| 12:56 |
6,757.04 |
6,757.04 |
6,756.08 |
6,756.08 |
54.2K |
| 12:57 |
6,755.87 |
6,755.87 |
6,754.76 |
6,755.24 |
133.9K |
| 12:58 |
6,754.83 |
6,754.83 |
6,753.72 |
6,753.78 |
78.7K |
| 12:59 |
6,754.90 |
6,754.90 |
6,754.13 |
6,754.80 |
89.0K |
| 13:00 |
6,751.91 |
6,753.83 |
6,751.79 |
6,752.14 |
206.7K |
| 13:01 |
6,751.28 |
6,751.33 |
6,750.49 |
6,751.33 |
50.3K |
| 13:02 |
6,750.24 |
6,750.24 |
6,745.99 |
6,745.99 |
116.8K |
| 13:03 |
6,745.95 |
6,745.95 |
6,743.07 |
6,743.96 |
68.1K |
| 13:04 |
6,744.80 |
6,745.71 |
6,744.80 |
6,744.82 |
100.9K |
| 13:05 |
6,744.97 |
6,745.88 |
6,743.23 |
6,743.23 |
124.3K |
| 13:06 |
6,743.82 |
6,743.82 |
6,739.58 |
6,740.35 |
94.3K |
| 13:07 |
6,740.32 |
6,740.32 |
6,737.55 |
6,737.62 |
30.9K |
| 13:08 |
6,736.67 |
6,737.73 |
6,736.67 |
6,737.73 |
66.9K |
| 13:09 |
6,737.50 |
6,737.63 |
6,735.23 |
6,735.23 |
97.6K |
| 13:10 |
6,734.10 |
6,734.10 |
6,731.39 |
6,731.39 |
88.1K |
| 13:11 |
6,733.71 |
6,734.68 |
6,733.71 |
6,734.38 |
87.1K |
| 13:12 |
6,734.62 |
6,734.62 |
6,731.41 |
6,731.41 |
127.4K |
| 13:13 |
6,730.50 |
6,733.00 |
6,730.11 |
6,733.00 |
122.8K |
| 13:14 |
6,733.68 |
6,733.68 |
6,732.25 |
6,732.25 |
51.1K |
| 13:15 |
6,731.70 |
6,733.41 |
6,731.70 |
6,733.41 |
97.7K |
| 13:16 |
6,733.67 |
6,734.77 |
6,733.67 |
6,734.20 |
57.6K |
| 13:17 |
6,731.02 |
6,731.02 |
6,730.31 |
6,730.70 |
111.9K |
| 13:18 |
6,729.98 |
6,732.79 |
6,729.98 |
6,732.79 |
65.7K |
| 13:19 |
6,733.54 |
6,734.06 |
6,733.54 |
6,734.01 |
66.8K |
| 13:20 |
6,733.62 |
6,734.20 |
6,733.62 |
6,734.20 |
83.1K |
| 13:21 |
6,734.87 |
6,735.52 |
6,734.87 |
6,735.09 |
53.2K |
| 13:22 |
6,735.72 |
6,737.22 |
6,735.72 |
6,737.22 |
51.2K |
| 13:23 |
6,737.57 |
6,739.59 |
6,737.57 |
6,739.59 |
68.5K |
| 13:24 |
6,739.01 |
6,740.21 |
6,739.01 |
6,740.21 |
57.8K |
| 13:25 |
6,739.64 |
6,739.64 |
6,736.44 |
6,736.44 |
111.3K |
| 13:26 |
6,735.70 |
6,738.22 |
6,735.70 |
6,738.22 |
72.5K |
| 13:27 |
6,739.77 |
6,740.01 |
6,738.60 |
6,738.60 |
87.9K |
| 13:28 |
6,738.67 |
6,738.67 |
6,736.68 |
6,736.68 |
86.3K |
| 13:29 |
6,737.03 |
6,737.03 |
6,735.39 |
6,735.73 |
58.1K |
| 13:30 |
6,737.23 |
6,737.23 |
6,734.70 |
6,734.70 |
139.1K |
| 13:31 |
6,735.21 |
6,737.06 |
6,735.21 |
6,737.06 |
80.7K |
| 13:32 |
6,737.70 |
6,738.32 |
6,737.12 |
6,738.24 |
83.5K |
| 13:33 |
6,738.46 |
6,738.46 |
6,734.84 |
6,734.84 |
141.4K |
| 13:34 |
6,734.42 |
6,734.94 |
6,733.61 |
6,733.61 |
79.5K |
| 13:35 |
6,733.36 |
6,733.36 |
6,731.88 |
6,731.88 |
113.9K |
| 13:36 |
6,732.07 |
6,732.07 |
6,730.88 |
6,730.88 |
46.5K |
| 13:37 |
6,732.20 |
6,734.94 |
6,732.20 |
6,734.94 |
87.1K |
| 13:38 |
6,736.40 |
6,738.17 |
6,736.22 |
6,738.17 |
87.2K |
| 13:39 |
6,738.26 |
6,738.84 |
6,737.83 |
6,738.71 |
66.5K |
| 13:40 |
6,739.51 |
6,742.04 |
6,739.51 |
6,741.89 |
88.6K |
| 13:41 |
6,741.60 |
6,742.04 |
6,741.60 |
6,742.04 |
56.6K |
| 13:42 |
6,741.53 |
6,741.71 |
6,738.00 |
6,738.00 |
91.5K |
| 13:43 |
6,738.57 |
6,739.93 |
6,738.57 |
6,739.83 |
58.7K |
| 13:44 |
6,739.31 |
6,739.31 |
6,738.26 |
6,738.80 |
71.0K |
| 13:45 |
6,737.83 |
6,738.61 |
6,737.83 |
6,738.41 |
112.2K |
| 13:46 |
6,737.56 |
6,737.77 |
6,736.87 |
6,736.87 |
68.7K |
| 13:47 |
6,736.21 |
6,736.21 |
6,734.22 |
6,734.22 |
57.4K |
| 13:48 |
6,733.77 |
6,733.77 |
6,733.17 |
6,733.17 |
61.4K |
| 13:49 |
6,733.03 |
6,735.00 |
6,733.03 |
6,735.00 |
74.5K |
| 13:50 |
6,735.81 |
6,736.12 |
6,733.23 |
6,733.23 |
103.7K |
| 13:51 |
6,733.53 |
6,733.56 |
6,733.21 |
6,733.56 |
134.9K |
| 13:52 |
6,733.29 |
6,734.76 |
6,733.29 |
6,734.76 |
100.9K |
| 13:53 |
6,734.02 |
6,734.02 |
6,733.39 |
6,733.48 |
59.7K |
| 13:54 |
6,733.05 |
6,733.05 |
6,731.89 |
6,732.38 |
76.6K |
| 13:55 |
6,733.30 |
6,733.83 |
6,730.80 |
6,730.80 |
77.7K |
| 13:56 |
6,730.35 |
6,730.68 |
6,729.57 |
6,729.57 |
50.6K |
| 13:57 |
6,728.95 |
6,729.32 |
6,728.95 |
6,729.14 |
73.0K |
| 13:58 |
6,728.75 |
6,728.75 |
6,724.88 |
6,724.88 |
141.6K |
| 13:59 |
6,724.05 |
6,724.05 |
6,722.04 |
6,722.43 |
79.5K |
| 14:00 |
6,722.40 |
6,723.25 |
6,722.38 |
6,723.25 |
92.0K |
| 14:01 |
6,724.88 |
6,727.11 |
6,724.88 |
6,727.11 |
137.7K |
| 14:02 |
6,726.60 |
6,727.19 |
6,726.19 |
6,726.19 |
70.4K |
| 14:03 |
6,724.86 |
6,724.86 |
6,722.42 |
6,723.98 |
124.6K |
| 14:04 |
6,723.63 |
6,723.63 |
6,722.73 |
6,722.94 |
56.0K |
| 14:05 |
6,722.62 |
6,722.62 |
6,721.23 |
6,721.23 |
52.6K |
| 14:06 |
6,721.53 |
6,724.94 |
6,721.53 |
6,724.94 |
78.3K |
| 14:07 |
6,723.83 |
6,723.93 |
6,722.15 |
6,723.93 |
68.3K |
| 14:08 |
6,724.74 |
6,724.84 |
6,723.77 |
6,723.77 |
73.8K |
| 14:09 |
6,724.19 |
6,724.19 |
6,722.53 |
6,722.53 |
56.0K |
| 14:10 |
6,722.58 |
6,724.32 |
6,722.58 |
6,724.32 |
54.6K |
| 14:11 |
6,723.41 |
6,723.41 |
6,722.44 |
6,722.92 |
71.3K |
| 14:12 |
6,721.23 |
6,724.85 |
6,721.23 |
6,724.85 |
93.4K |
| 14:13 |
6,724.51 |
6,724.51 |
6,722.77 |
6,723.14 |
78.9K |
| 14:14 |
6,722.65 |
6,722.65 |
6,720.30 |
6,720.30 |
65.0K |
| 14:15 |
6,720.04 |
6,720.04 |
6,718.27 |
6,718.79 |
126.0K |
| 14:16 |
6,718.87 |
6,720.88 |
6,718.87 |
6,720.88 |
81.1K |
| 14:17 |
6,718.77 |
6,719.34 |
6,717.63 |
6,718.10 |
89.6K |
| 14:18 |
6,717.53 |
6,717.56 |
6,717.30 |
6,717.30 |
52.8K |
| 14:19 |
6,717.56 |
6,717.56 |
6,715.73 |
6,716.11 |
134.4K |
| 14:20 |
6,716.76 |
6,718.03 |
6,716.76 |
6,718.03 |
98.8K |
| 14:21 |
6,717.48 |
6,717.48 |
6,715.40 |
6,715.88 |
74.7K |
| 14:22 |
6,716.71 |
6,716.82 |
6,716.03 |
6,716.29 |
69.0K |
| 14:23 |
6,716.40 |
6,716.40 |
6,714.16 |
6,714.16 |
107.5K |
| 14:24 |
6,714.04 |
6,714.04 |
6,711.63 |
6,711.63 |
101.2K |
| 14:25 |
6,711.38 |
6,711.42 |
6,710.82 |
6,711.35 |
69.7K |
| 14:26 |
6,710.94 |
6,712.09 |
6,708.51 |
6,708.51 |
119.5K |
| 14:27 |
6,708.06 |
6,708.06 |
6,706.78 |
6,706.78 |
82.7K |
| 14:28 |
6,707.12 |
6,708.45 |
6,706.77 |
6,708.45 |
70.1K |
| 14:29 |
6,708.74 |
6,708.74 |
6,708.57 |
6,708.57 |
74.1K |
| 14:30 |
6,709.10 |
6,710.98 |
6,709.10 |
6,710.98 |
150.4K |
| 14:31 |
6,710.04 |
6,710.04 |
6,709.18 |
6,709.49 |
83.4K |
| 14:32 |
6,713.24 |
6,714.79 |
6,713.24 |
6,714.79 |
102.1K |
| 14:33 |
6,715.43 |
6,715.70 |
6,714.82 |
6,715.70 |
181.9K |
| 14:34 |
6,716.23 |
6,716.37 |
6,716.09 |
6,716.37 |
72.7K |
| 14:35 |
6,715.56 |
6,715.88 |
6,715.00 |
6,715.00 |
66.1K |
| 14:36 |
6,715.24 |
6,716.32 |
6,714.57 |
6,714.57 |
162.6K |
| 14:37 |
6,714.18 |
6,714.18 |
6,713.24 |
6,713.60 |
73.0K |
| 14:38 |
6,713.82 |
6,715.56 |
6,713.82 |
6,715.35 |
100.0K |
| 14:39 |
6,713.87 |
6,713.99 |
6,712.90 |
6,712.93 |
82.4K |
| 14:40 |
6,713.59 |
6,713.59 |
6,712.35 |
6,712.35 |
63.5K |
| 14:41 |
6,711.42 |
6,711.74 |
6,710.23 |
6,711.74 |
139.9K |
| 14:42 |
6,712.07 |
6,713.47 |
6,712.04 |
6,713.47 |
83.7K |
| 14:43 |
6,712.74 |
6,712.97 |
6,712.19 |
6,712.97 |
67.0K |
| 14:44 |
6,713.10 |
6,714.40 |
6,713.10 |
6,714.40 |
55.7K |
| 14:45 |
6,714.50 |
6,714.50 |
6,712.90 |
6,712.90 |
138.5K |
| 14:46 |
6,712.66 |
6,712.66 |
6,711.78 |
6,712.47 |
92.4K |
| 14:47 |
6,712.82 |
6,712.82 |
6,711.52 |
6,712.62 |
122.4K |
| 14:48 |
6,712.54 |
6,712.54 |
6,709.97 |
6,709.97 |
69.9K |
| 14:49 |
6,710.01 |
6,710.25 |
6,710.01 |
6,710.21 |
137.1K |
| 14:50 |
6,710.53 |
6,710.53 |
6,708.07 |
6,708.07 |
70.2K |
| 14:51 |
6,709.53 |
6,709.60 |
6,708.67 |
6,708.67 |
124.8K |
| 14:52 |
6,707.05 |
6,707.05 |
6,705.76 |
6,706.75 |
115.6K |
| 14:53 |
6,708.45 |
6,708.45 |
6,707.47 |
6,707.47 |
94.8K |
| 14:54 |
6,708.03 |
6,708.03 |
6,707.48 |
6,707.85 |
78.5K |
| 14:55 |
6,706.56 |
6,707.28 |
6,706.56 |
6,707.28 |
75.8K |
| 14:56 |
6,706.83 |
6,707.82 |
6,705.85 |
6,707.82 |
107.1K |
| 14:57 |
6,707.09 |
6,707.09 |
6,706.63 |
6,706.82 |
70.1K |
| 14:58 |
6,707.37 |
6,707.37 |
6,705.82 |
6,705.82 |
72.1K |
| 14:59 |
6,705.80 |
6,705.80 |
6,704.57 |
6,705.50 |
81.6K |
| 15:00 |
6,705.67 |
6,706.72 |
6,705.41 |
6,705.41 |
97.4K |
| 15:01 |
6,704.62 |
6,704.62 |
6,704.27 |
6,704.27 |
125.8K |
| 15:02 |
6,704.71 |
6,704.76 |
6,704.14 |
6,704.14 |
65.3K |
| 15:03 |
6,703.56 |
6,704.26 |
6,703.56 |
6,704.18 |
67.5K |
| 15:04 |
6,704.38 |
6,704.38 |
6,702.94 |
6,702.94 |
156.8K |
| 15:05 |
6,703.70 |
6,703.98 |
6,703.70 |
6,703.98 |
93.0K |
| 15:06 |
6,704.15 |
6,704.64 |
6,704.15 |
6,704.37 |
83.7K |
| 15:07 |
6,702.92 |
6,702.92 |
6,700.31 |
6,700.31 |
133.6K |
| 15:08 |
6,700.30 |
6,701.89 |
6,700.24 |
6,701.89 |
85.5K |
| 15:09 |
6,703.28 |
6,703.70 |
6,702.12 |
6,703.70 |
71.3K |
| 15:10 |
6,703.76 |
6,703.76 |
6,703.09 |
6,703.16 |
119.0K |
| 15:11 |
6,704.04 |
6,704.19 |
6,703.78 |
6,703.78 |
83.2K |
| 15:12 |
6,704.46 |
6,707.29 |
6,704.46 |
6,707.29 |
156.7K |
| 15:13 |
6,706.87 |
6,710.16 |
6,706.57 |
6,710.16 |
109.5K |
| 15:14 |
6,710.60 |
6,710.98 |
6,710.39 |
6,710.69 |
149.9K |
| 15:15 |
6,710.34 |
6,711.31 |
6,710.34 |
6,711.31 |
89.0K |
| 15:16 |
6,711.45 |
6,712.14 |
6,711.45 |
6,712.14 |
133.7K |
| 15:17 |
6,711.98 |
6,711.98 |
6,710.55 |
6,710.90 |
94.9K |
| 15:18 |
6,710.51 |
6,711.45 |
6,710.13 |
6,711.45 |
154.4K |
| 15:19 |
6,711.71 |
6,711.73 |
6,711.12 |
6,711.12 |
100.3K |
| 15:20 |
6,711.06 |
6,715.91 |
6,711.06 |
6,715.91 |
187.3K |
| 15:21 |
6,716.89 |
6,717.61 |
6,715.56 |
6,717.61 |
133.5K |
| 15:22 |
6,722.22 |
6,722.86 |
6,721.21 |
6,722.86 |
228.1K |
| 15:23 |
6,724.26 |
6,724.26 |
6,721.20 |
6,721.20 |
157.7K |
| 15:24 |
6,721.34 |
6,722.61 |
6,721.34 |
6,722.61 |
105.4K |
| 15:25 |
6,722.58 |
6,722.74 |
6,722.27 |
6,722.74 |
196.9K |
| 15:26 |
6,722.81 |
6,724.16 |
6,722.81 |
6,723.54 |
268.6K |
| 15:27 |
6,721.95 |
6,721.95 |
6,719.56 |
6,719.63 |
142.6K |
| 15:28 |
6,718.53 |
6,721.82 |
6,718.53 |
6,720.91 |
188.7K |
| 15:29 |
6,720.18 |
6,720.18 |
6,715.04 |
6,715.04 |
181.8K |
| 15:30 |
6,714.42 |
6,714.42 |
6,712.58 |
6,712.58 |
144.1K |
| 15:31 |
6,715.39 |
6,716.13 |
6,715.39 |
6,716.13 |
185.4K |
| 15:32 |
6,715.27 |
6,715.27 |
6,713.23 |
6,713.23 |
162.3K |
| 15:33 |
6,713.27 |
6,713.49 |
6,713.25 |
6,713.49 |
128.1K |
| 15:34 |
6,712.91 |
6,715.28 |
6,712.91 |
6,714.77 |
145.6K |
| 15:35 |
6,714.49 |
6,716.06 |
6,713.02 |
6,713.02 |
236.8K |
| 15:36 |
6,713.19 |
6,713.19 |
6,709.37 |
6,709.52 |
220.3K |
| 15:37 |
6,709.70 |
6,711.23 |
6,709.16 |
6,711.23 |
153.6K |
| 15:38 |
6,712.05 |
6,712.24 |
6,709.63 |
6,712.24 |
159.6K |
| 15:39 |
6,715.85 |
6,715.85 |
6,714.32 |
6,715.67 |
272.2K |
| 15:40 |
6,714.81 |
6,715.82 |
6,714.80 |
6,714.80 |
163.0K |
| 15:41 |
6,713.12 |
6,715.28 |
6,712.62 |
6,715.28 |
168.1K |
| 15:42 |
6,714.58 |
6,714.59 |
6,714.07 |
6,714.07 |
121.7K |
| 15:43 |
6,714.65 |
6,714.65 |
6,713.50 |
6,714.45 |
159.1K |
| 15:44 |
6,714.15 |
6,716.32 |
6,714.15 |
6,716.32 |
155.7K |
| 15:45 |
6,716.28 |
6,716.28 |
6,713.20 |
6,713.20 |
201.7K |
| 15:46 |
6,711.28 |
6,711.65 |
6,709.42 |
6,709.42 |
260.5K |
| 15:47 |
6,709.81 |
6,709.81 |
6,707.99 |
6,708.01 |
235.5K |
| 15:48 |
6,708.46 |
6,710.96 |
6,708.46 |
6,710.96 |
167.5K |
| 15:49 |
6,711.17 |
6,711.17 |
6,709.58 |
6,709.76 |
180.9K |
| 15:50 |
6,710.45 |
6,710.45 |
6,705.54 |
6,705.54 |
588.6K |
| 15:51 |
6,704.49 |
6,704.49 |
6,698.72 |
6,699.62 |
616.6K |
| 15:52 |
6,701.12 |
6,701.74 |
6,698.00 |
6,698.00 |
292.0K |
| 15:53 |
6,697.05 |
6,699.63 |
6,697.05 |
6,697.42 |
450.6K |
| 15:54 |
6,693.95 |
6,696.45 |
6,693.95 |
6,695.56 |
393.2K |
| 15:55 |
6,696.75 |
6,696.75 |
6,692.57 |
6,692.57 |
525.2K |
| 15:56 |
6,692.30 |
6,693.50 |
6,691.33 |
6,693.50 |
773.2K |
| 15:57 |
6,692.69 |
6,694.16 |
6,692.35 |
6,694.16 |
561.0K |
| 15:58 |
6,693.68 |
6,694.90 |
6,693.68 |
6,694.21 |
571.4K |
| 15:59 |
6,692.66 |
6,692.66 |
6,691.85 |
6,691.85 |
886.4K |
| 16:00 |
6,693.07 |
6,694.74 |
6,693.07 |
6,694.74 |
45,683.9K |
| 16:01 |
6,694.74 |
6,694.74 |
6,694.74 |
6,694.74 |
25.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|