| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,694.74 |
6,771.40 |
6,694.74 |
6,771.40 |
3,840.9K |
| 09:31 |
6,753.13 |
6,766.88 |
6,753.13 |
6,760.87 |
370.4K |
| 09:32 |
6,745.47 |
6,758.80 |
6,745.47 |
6,758.80 |
402.9K |
| 09:33 |
6,760.08 |
6,761.76 |
6,755.07 |
6,761.68 |
288.3K |
| 09:34 |
6,756.81 |
6,760.09 |
6,756.80 |
6,759.74 |
343.8K |
| 09:35 |
6,751.41 |
6,752.90 |
6,748.44 |
6,748.87 |
288.2K |
| 09:36 |
6,736.59 |
6,736.59 |
6,725.83 |
6,726.47 |
293.3K |
| 09:37 |
6,723.69 |
6,728.97 |
6,723.69 |
6,727.83 |
114.2K |
| 09:38 |
6,725.10 |
6,727.45 |
6,725.10 |
6,725.69 |
210.5K |
| 09:39 |
6,732.38 |
6,733.67 |
6,729.61 |
6,729.61 |
125.7K |
| 09:40 |
6,722.45 |
6,728.41 |
6,722.45 |
6,728.41 |
241.4K |
| 09:41 |
6,727.14 |
6,728.17 |
6,720.65 |
6,720.65 |
243.1K |
| 09:42 |
6,717.32 |
6,722.05 |
6,717.32 |
6,720.23 |
199.3K |
| 09:43 |
6,725.03 |
6,725.03 |
6,716.02 |
6,716.02 |
312.7K |
| 09:44 |
6,718.94 |
6,719.50 |
6,718.94 |
6,718.99 |
165.7K |
| 09:45 |
6,720.15 |
6,720.56 |
6,718.38 |
6,718.38 |
228.3K |
| 09:46 |
6,723.14 |
6,723.14 |
6,718.33 |
6,718.33 |
162.7K |
| 09:47 |
6,724.03 |
6,728.87 |
6,722.27 |
6,728.87 |
345.4K |
| 09:48 |
6,728.71 |
6,734.36 |
6,728.71 |
6,734.36 |
264.3K |
| 09:49 |
6,737.76 |
6,737.76 |
6,733.71 |
6,736.84 |
246.0K |
| 09:50 |
6,738.41 |
6,738.41 |
6,729.47 |
6,729.47 |
268.1K |
| 09:51 |
6,732.69 |
6,740.36 |
6,732.69 |
6,740.36 |
153.4K |
| 09:52 |
6,741.79 |
6,745.38 |
6,741.79 |
6,745.16 |
287.7K |
| 09:53 |
6,742.72 |
6,742.72 |
6,738.51 |
6,741.14 |
224.2K |
| 09:54 |
6,738.80 |
6,744.60 |
6,738.80 |
6,744.60 |
173.2K |
| 09:55 |
6,748.23 |
6,748.23 |
6,742.55 |
6,742.56 |
234.8K |
| 09:56 |
6,743.06 |
6,743.06 |
6,739.85 |
6,741.71 |
176.3K |
| 09:57 |
6,742.60 |
6,742.60 |
6,741.74 |
6,742.50 |
184.3K |
| 09:58 |
6,743.75 |
6,746.58 |
6,743.75 |
6,746.58 |
137.2K |
| 09:59 |
6,744.05 |
6,747.70 |
6,743.41 |
6,747.70 |
194.6K |
| 10:00 |
6,747.04 |
6,747.04 |
6,744.94 |
6,744.94 |
148.6K |
| 10:01 |
6,743.97 |
6,745.65 |
6,743.31 |
6,745.65 |
203.9K |
| 10:02 |
6,743.43 |
6,746.03 |
6,743.43 |
6,746.03 |
115.8K |
| 10:03 |
6,744.59 |
6,747.84 |
6,744.59 |
6,747.39 |
226.1K |
| 10:04 |
6,749.14 |
6,751.33 |
6,749.14 |
6,751.07 |
164.8K |
| 10:05 |
6,749.97 |
6,750.99 |
6,749.97 |
6,750.00 |
133.9K |
| 10:06 |
6,748.84 |
6,748.84 |
6,742.44 |
6,742.44 |
249.4K |
| 10:07 |
6,743.85 |
6,745.42 |
6,743.85 |
6,745.42 |
151.2K |
| 10:08 |
6,741.69 |
6,741.69 |
6,739.33 |
6,739.33 |
70.2K |
| 10:09 |
6,740.10 |
6,740.10 |
6,737.75 |
6,737.75 |
120.0K |
| 10:10 |
6,737.28 |
6,737.28 |
6,733.47 |
6,734.05 |
158.2K |
| 10:11 |
6,734.95 |
6,734.95 |
6,730.11 |
6,730.11 |
213.8K |
| 10:12 |
6,730.13 |
6,730.34 |
6,724.04 |
6,724.04 |
266.1K |
| 10:13 |
6,723.70 |
6,724.00 |
6,719.76 |
6,719.76 |
308.7K |
| 10:14 |
6,714.21 |
6,714.21 |
6,712.75 |
6,713.00 |
289.4K |
| 10:15 |
6,710.84 |
6,710.84 |
6,707.30 |
6,707.30 |
319.1K |
| 10:16 |
6,709.81 |
6,715.10 |
6,709.81 |
6,715.10 |
247.3K |
| 10:17 |
6,714.23 |
6,714.23 |
6,711.34 |
6,713.58 |
288.4K |
| 10:18 |
6,713.94 |
6,713.94 |
6,702.44 |
6,702.44 |
373.0K |
| 10:19 |
6,702.58 |
6,703.63 |
6,702.14 |
6,703.63 |
400.8K |
| 10:20 |
6,704.35 |
6,705.24 |
6,703.10 |
6,705.24 |
156.5K |
| 10:21 |
6,707.80 |
6,707.99 |
6,707.07 |
6,707.53 |
125.9K |
| 10:22 |
6,707.86 |
6,708.37 |
6,707.24 |
6,708.37 |
82.2K |
| 10:23 |
6,707.16 |
6,708.14 |
6,704.91 |
6,706.00 |
97.4K |
| 10:24 |
6,706.64 |
6,707.55 |
6,705.88 |
6,706.92 |
124.5K |
| 10:25 |
6,708.13 |
6,708.13 |
6,705.31 |
6,707.51 |
88.0K |
| 10:26 |
6,707.81 |
6,707.81 |
6,703.26 |
6,703.26 |
151.2K |
| 10:27 |
6,703.28 |
6,705.02 |
6,702.05 |
6,702.05 |
127.7K |
| 10:28 |
6,701.11 |
6,701.11 |
6,699.66 |
6,700.32 |
154.4K |
| 10:29 |
6,700.47 |
6,700.66 |
6,698.08 |
6,698.57 |
135.1K |
| 10:30 |
6,698.86 |
6,704.14 |
6,698.86 |
6,704.14 |
77.1K |
| 10:31 |
6,704.77 |
6,705.85 |
6,704.37 |
6,705.85 |
212.4K |
| 10:32 |
6,706.19 |
6,707.93 |
6,706.19 |
6,707.93 |
117.2K |
| 10:33 |
6,709.37 |
6,714.37 |
6,709.37 |
6,714.37 |
160.9K |
| 10:34 |
6,717.04 |
6,717.04 |
6,713.70 |
6,713.85 |
185.6K |
| 10:35 |
6,712.72 |
6,712.72 |
6,706.46 |
6,706.46 |
87.6K |
| 10:36 |
6,706.65 |
6,708.31 |
6,705.52 |
6,705.52 |
134.6K |
| 10:37 |
6,705.75 |
6,706.84 |
6,705.68 |
6,706.77 |
124.5K |
| 10:38 |
6,704.55 |
6,704.55 |
6,702.23 |
6,702.36 |
187.2K |
| 10:39 |
6,703.72 |
6,709.14 |
6,703.72 |
6,709.14 |
123.0K |
| 10:40 |
6,710.87 |
6,714.14 |
6,710.87 |
6,714.14 |
129.2K |
| 10:41 |
6,717.11 |
6,719.72 |
6,717.11 |
6,719.72 |
159.0K |
| 10:42 |
6,719.16 |
6,722.37 |
6,719.16 |
6,721.29 |
109.6K |
| 10:43 |
6,722.15 |
6,724.21 |
6,722.15 |
6,723.83 |
63.2K |
| 10:44 |
6,724.36 |
6,728.96 |
6,724.36 |
6,728.96 |
167.6K |
| 10:45 |
6,729.93 |
6,732.63 |
6,729.93 |
6,732.63 |
359.5K |
| 10:46 |
6,735.17 |
6,735.17 |
6,731.58 |
6,731.58 |
157.6K |
| 10:47 |
6,730.19 |
6,730.19 |
6,729.00 |
6,729.15 |
157.4K |
| 10:48 |
6,727.95 |
6,729.08 |
6,727.95 |
6,728.68 |
132.7K |
| 10:49 |
6,729.19 |
6,733.80 |
6,729.19 |
6,733.80 |
274.0K |
| 10:50 |
6,732.21 |
6,732.53 |
6,731.17 |
6,732.53 |
147.4K |
| 10:51 |
6,731.31 |
6,732.68 |
6,730.90 |
6,730.90 |
120.4K |
| 10:52 |
6,731.34 |
6,732.57 |
6,731.34 |
6,732.57 |
115.4K |
| 10:53 |
6,734.28 |
6,735.48 |
6,734.06 |
6,734.06 |
111.5K |
| 10:54 |
6,733.13 |
6,733.13 |
6,723.53 |
6,723.53 |
355.4K |
| 10:55 |
6,719.73 |
6,720.34 |
6,719.73 |
6,720.27 |
106.8K |
| 10:56 |
6,721.06 |
6,722.00 |
6,720.68 |
6,722.00 |
149.1K |
| 10:57 |
6,722.19 |
6,723.18 |
6,722.09 |
6,722.09 |
73.7K |
| 10:58 |
6,723.02 |
6,726.09 |
6,723.02 |
6,726.09 |
95.2K |
| 10:59 |
6,725.49 |
6,725.61 |
6,723.68 |
6,723.68 |
132.7K |
| 11:00 |
6,723.59 |
6,724.56 |
6,721.74 |
6,721.74 |
86.7K |
| 11:01 |
6,722.35 |
6,723.00 |
6,722.35 |
6,723.00 |
75.4K |
| 11:02 |
6,723.90 |
6,723.90 |
6,722.89 |
6,723.43 |
119.2K |
| 11:03 |
6,722.64 |
6,723.40 |
6,722.03 |
6,723.40 |
89.1K |
| 11:04 |
6,723.38 |
6,724.80 |
6,723.38 |
6,724.39 |
93.1K |
| 11:05 |
6,724.04 |
6,725.18 |
6,723.73 |
6,724.08 |
97.7K |
| 11:06 |
6,725.92 |
6,725.92 |
6,725.14 |
6,725.25 |
162.0K |
| 11:07 |
6,726.49 |
6,726.49 |
6,725.62 |
6,725.62 |
83.3K |
| 11:08 |
6,727.12 |
6,728.73 |
6,726.80 |
6,726.80 |
147.5K |
| 11:09 |
6,727.07 |
6,727.14 |
6,726.05 |
6,726.05 |
204.4K |
| 11:10 |
6,726.39 |
6,726.50 |
6,724.37 |
6,724.37 |
209.2K |
| 11:11 |
6,724.64 |
6,724.64 |
6,718.86 |
6,718.87 |
268.7K |
| 11:12 |
6,718.40 |
6,721.82 |
6,718.40 |
6,721.29 |
89.3K |
| 11:13 |
6,720.80 |
6,720.80 |
6,719.66 |
6,719.75 |
60.5K |
| 11:14 |
6,719.41 |
6,721.88 |
6,719.34 |
6,720.78 |
109.2K |
| 11:15 |
6,719.90 |
6,720.53 |
6,718.77 |
6,720.53 |
79.1K |
| 11:16 |
6,720.45 |
6,721.10 |
6,720.45 |
6,721.10 |
79.1K |
| 11:17 |
6,723.40 |
6,723.82 |
6,723.33 |
6,723.82 |
103.8K |
| 11:18 |
6,724.30 |
6,725.46 |
6,724.25 |
6,725.46 |
165.2K |
| 11:19 |
6,726.10 |
6,726.10 |
6,724.49 |
6,724.53 |
84.0K |
| 11:20 |
6,724.58 |
6,724.58 |
6,723.81 |
6,724.15 |
118.0K |
| 11:21 |
6,722.52 |
6,723.46 |
6,722.52 |
6,722.91 |
185.7K |
| 11:22 |
6,724.76 |
6,724.82 |
6,724.50 |
6,724.70 |
209.4K |
| 11:23 |
6,724.98 |
6,726.30 |
6,724.98 |
6,726.30 |
60.3K |
| 11:24 |
6,728.28 |
6,728.28 |
6,727.04 |
6,727.70 |
122.1K |
| 11:25 |
6,728.68 |
6,728.68 |
6,727.50 |
6,728.68 |
146.8K |
| 11:26 |
6,729.02 |
6,733.89 |
6,729.02 |
6,733.36 |
178.8K |
| 11:27 |
6,733.54 |
6,733.54 |
6,731.40 |
6,732.78 |
178.6K |
| 11:28 |
6,732.20 |
6,732.20 |
6,730.99 |
6,731.94 |
132.3K |
| 11:29 |
6,734.10 |
6,736.84 |
6,733.08 |
6,736.84 |
104.7K |
| 11:30 |
6,736.21 |
6,736.21 |
6,735.27 |
6,735.27 |
101.5K |
| 11:31 |
6,733.25 |
6,734.33 |
6,730.93 |
6,734.33 |
315.7K |
| 11:32 |
6,733.63 |
6,735.71 |
6,732.53 |
6,735.71 |
91.7K |
| 11:33 |
6,735.82 |
6,735.82 |
6,734.79 |
6,735.29 |
110.6K |
| 11:34 |
6,734.23 |
6,734.44 |
6,733.90 |
6,734.44 |
128.5K |
| 11:35 |
6,736.03 |
6,741.61 |
6,736.03 |
6,741.55 |
157.5K |
| 11:36 |
6,741.79 |
6,742.53 |
6,741.79 |
6,741.88 |
87.4K |
| 11:37 |
6,738.64 |
6,738.64 |
6,735.19 |
6,735.19 |
208.1K |
| 11:38 |
6,735.57 |
6,736.21 |
6,735.57 |
6,735.70 |
48.6K |
| 11:39 |
6,735.04 |
6,737.19 |
6,735.04 |
6,736.69 |
84.0K |
| 11:40 |
6,736.80 |
6,738.14 |
6,736.18 |
6,736.18 |
113.4K |
| 11:41 |
6,736.62 |
6,737.25 |
6,736.49 |
6,737.25 |
67.8K |
| 11:42 |
6,737.50 |
6,742.73 |
6,737.50 |
6,742.73 |
108.1K |
| 11:43 |
6,738.78 |
6,738.78 |
6,737.17 |
6,737.31 |
192.8K |
| 11:44 |
6,737.19 |
6,737.19 |
6,735.26 |
6,735.26 |
93.8K |
| 11:45 |
6,735.83 |
6,735.95 |
6,734.91 |
6,735.95 |
117.8K |
| 11:46 |
6,735.12 |
6,735.12 |
6,734.01 |
6,734.01 |
118.1K |
| 11:47 |
6,733.83 |
6,736.95 |
6,733.83 |
6,736.95 |
111.3K |
| 11:48 |
6,737.40 |
6,737.79 |
6,737.21 |
6,737.21 |
69.6K |
| 11:49 |
6,737.18 |
6,737.18 |
6,733.92 |
6,733.92 |
115.5K |
| 11:50 |
6,734.42 |
6,735.39 |
6,734.42 |
6,735.39 |
82.7K |
| 11:51 |
6,734.33 |
6,734.41 |
6,734.25 |
6,734.41 |
76.4K |
| 11:52 |
6,734.11 |
6,735.75 |
6,733.77 |
6,735.75 |
73.0K |
| 11:53 |
6,736.32 |
6,740.38 |
6,736.32 |
6,740.38 |
105.3K |
| 11:54 |
6,740.19 |
6,740.19 |
6,738.01 |
6,738.72 |
120.6K |
| 11:55 |
6,738.58 |
6,738.94 |
6,737.87 |
6,738.94 |
71.9K |
| 11:56 |
6,739.03 |
6,739.24 |
6,738.82 |
6,739.24 |
82.7K |
| 11:57 |
6,738.65 |
6,739.21 |
6,738.35 |
6,739.21 |
171.3K |
| 11:58 |
6,737.78 |
6,737.78 |
6,735.73 |
6,735.73 |
132.8K |
| 11:59 |
6,733.52 |
6,734.32 |
6,733.52 |
6,733.92 |
158.9K |
| 12:00 |
6,734.21 |
6,735.19 |
6,734.21 |
6,735.19 |
102.4K |
| 12:01 |
6,735.55 |
6,735.55 |
6,729.35 |
6,729.74 |
134.1K |
| 12:02 |
6,729.77 |
6,731.39 |
6,729.77 |
6,731.39 |
121.4K |
| 12:03 |
6,730.84 |
6,732.37 |
6,730.84 |
6,731.06 |
129.8K |
| 12:04 |
6,731.18 |
6,731.19 |
6,728.62 |
6,728.62 |
94.2K |
| 12:05 |
6,727.76 |
6,727.76 |
6,727.49 |
6,727.53 |
77.9K |
| 12:06 |
6,729.52 |
6,730.29 |
6,729.52 |
6,730.17 |
76.2K |
| 12:07 |
6,729.20 |
6,731.31 |
6,729.20 |
6,731.31 |
129.9K |
| 12:08 |
6,731.74 |
6,731.74 |
6,730.93 |
6,731.13 |
77.1K |
| 12:09 |
6,731.68 |
6,731.68 |
6,731.44 |
6,731.61 |
84.8K |
| 12:10 |
6,732.37 |
6,732.37 |
6,730.81 |
6,731.69 |
55.1K |
| 12:11 |
6,728.82 |
6,728.82 |
6,726.80 |
6,727.07 |
147.6K |
| 12:12 |
6,727.12 |
6,727.12 |
6,722.24 |
6,723.31 |
147.7K |
| 12:13 |
6,723.61 |
6,725.11 |
6,723.61 |
6,725.11 |
55.3K |
| 12:14 |
6,725.71 |
6,727.23 |
6,725.71 |
6,727.23 |
87.4K |
| 12:15 |
6,727.33 |
6,727.82 |
6,727.20 |
6,727.82 |
252.8K |
| 12:16 |
6,726.98 |
6,727.40 |
6,724.35 |
6,724.35 |
195.5K |
| 12:17 |
6,724.25 |
6,725.31 |
6,724.25 |
6,725.31 |
90.4K |
| 12:18 |
6,724.69 |
6,724.69 |
6,723.21 |
6,723.21 |
315.9K |
| 12:19 |
6,724.24 |
6,724.77 |
6,724.24 |
6,724.77 |
52.9K |
| 12:20 |
6,726.29 |
6,727.40 |
6,726.26 |
6,727.40 |
96.1K |
| 12:21 |
6,728.69 |
6,729.09 |
6,726.93 |
6,726.93 |
84.1K |
| 12:22 |
6,727.85 |
6,728.40 |
6,727.75 |
6,727.75 |
65.8K |
| 12:23 |
6,727.85 |
6,728.41 |
6,727.22 |
6,728.41 |
111.8K |
| 12:24 |
6,728.21 |
6,729.53 |
6,728.21 |
6,729.53 |
52.9K |
| 12:25 |
6,728.40 |
6,730.05 |
6,728.40 |
6,730.05 |
96.5K |
| 12:26 |
6,728.05 |
6,728.05 |
6,724.90 |
6,724.90 |
73.5K |
| 12:27 |
6,724.79 |
6,724.79 |
6,721.17 |
6,721.17 |
115.0K |
| 12:28 |
6,720.35 |
6,720.35 |
6,714.99 |
6,714.99 |
177.4K |
| 12:29 |
6,714.51 |
6,717.47 |
6,714.51 |
6,717.42 |
148.1K |
| 12:30 |
6,718.46 |
6,719.80 |
6,718.46 |
6,719.54 |
84.8K |
| 12:31 |
6,718.36 |
6,720.35 |
6,718.36 |
6,719.33 |
191.1K |
| 12:32 |
6,720.03 |
6,720.47 |
6,720.03 |
6,720.28 |
65.6K |
| 12:33 |
6,720.08 |
6,720.09 |
6,717.05 |
6,717.05 |
87.9K |
| 12:34 |
6,717.93 |
6,720.98 |
6,717.93 |
6,720.98 |
41.5K |
| 12:35 |
6,721.78 |
6,723.69 |
6,721.78 |
6,723.69 |
37.9K |
| 12:36 |
6,724.59 |
6,725.69 |
6,724.59 |
6,725.69 |
69.9K |
| 12:37 |
6,726.33 |
6,726.33 |
6,725.53 |
6,726.03 |
78.1K |
| 12:38 |
6,726.68 |
6,728.94 |
6,726.68 |
6,728.94 |
51.1K |
| 12:39 |
6,728.88 |
6,729.02 |
6,727.42 |
6,727.42 |
91.9K |
| 12:40 |
6,726.14 |
6,726.14 |
6,725.63 |
6,725.79 |
214.8K |
| 12:41 |
6,724.74 |
6,727.40 |
6,724.74 |
6,727.20 |
52.6K |
| 12:42 |
6,728.03 |
6,728.33 |
6,727.11 |
6,728.33 |
126.1K |
| 12:43 |
6,726.98 |
6,728.27 |
6,726.98 |
6,728.27 |
87.7K |
| 12:44 |
6,728.90 |
6,728.90 |
6,728.03 |
6,728.10 |
73.6K |
| 12:45 |
6,726.35 |
6,726.92 |
6,723.85 |
6,723.85 |
140.4K |
| 12:46 |
6,722.13 |
6,722.72 |
6,721.85 |
6,721.85 |
152.1K |
| 12:47 |
6,721.48 |
6,721.48 |
6,720.17 |
6,720.95 |
87.5K |
| 12:48 |
6,720.53 |
6,723.04 |
6,720.53 |
6,723.04 |
38.9K |
| 12:49 |
6,722.70 |
6,722.74 |
6,722.14 |
6,722.52 |
162.8K |
| 12:50 |
6,723.82 |
6,725.41 |
6,723.82 |
6,725.19 |
147.4K |
| 12:51 |
6,724.76 |
6,724.76 |
6,724.36 |
6,724.36 |
191.4K |
| 12:52 |
6,724.15 |
6,724.15 |
6,723.03 |
6,723.03 |
56.0K |
| 12:53 |
6,723.20 |
6,723.20 |
6,721.87 |
6,721.95 |
33.7K |
| 12:54 |
6,721.67 |
6,721.67 |
6,720.81 |
6,720.96 |
112.9K |
| 12:55 |
6,722.22 |
6,723.49 |
6,721.10 |
6,721.10 |
74.4K |
| 12:56 |
6,720.59 |
6,721.49 |
6,719.24 |
6,721.49 |
257.1K |
| 12:57 |
6,719.81 |
6,721.27 |
6,719.81 |
6,721.20 |
95.4K |
| 12:58 |
6,719.98 |
6,720.84 |
6,719.98 |
6,720.39 |
103.6K |
| 12:59 |
6,721.29 |
6,723.75 |
6,721.27 |
6,723.75 |
110.2K |
| 13:00 |
6,724.43 |
6,724.43 |
6,723.78 |
6,724.33 |
59.5K |
| 13:01 |
6,725.01 |
6,726.29 |
6,725.01 |
6,726.29 |
106.5K |
| 13:02 |
6,727.60 |
6,728.32 |
6,727.60 |
6,728.12 |
359.0K |
| 13:03 |
6,728.85 |
6,731.18 |
6,728.85 |
6,730.81 |
121.6K |
| 13:04 |
6,731.51 |
6,732.93 |
6,731.48 |
6,731.48 |
203.9K |
| 13:05 |
6,731.75 |
6,731.75 |
6,729.87 |
6,729.87 |
65.6K |
| 13:06 |
6,729.69 |
6,730.48 |
6,728.41 |
6,728.41 |
145.1K |
| 13:07 |
6,729.34 |
6,729.86 |
6,728.82 |
6,728.82 |
119.4K |
| 13:08 |
6,729.24 |
6,729.24 |
6,727.15 |
6,727.15 |
107.5K |
| 13:09 |
6,728.13 |
6,731.10 |
6,728.13 |
6,731.10 |
103.2K |
| 13:10 |
6,731.16 |
6,733.08 |
6,731.16 |
6,732.77 |
113.8K |
| 13:11 |
6,732.99 |
6,732.99 |
6,731.18 |
6,731.60 |
129.3K |
| 13:12 |
6,731.98 |
6,735.40 |
6,731.98 |
6,735.40 |
94.3K |
| 13:13 |
6,734.91 |
6,735.90 |
6,734.91 |
6,735.77 |
232.5K |
| 13:14 |
6,736.16 |
6,736.16 |
6,731.37 |
6,731.37 |
104.0K |
| 13:15 |
6,730.81 |
6,731.88 |
6,730.16 |
6,731.88 |
60.6K |
| 13:16 |
6,730.95 |
6,732.34 |
6,730.65 |
6,732.34 |
83.0K |
| 13:17 |
6,731.77 |
6,732.74 |
6,731.77 |
6,732.74 |
62.1K |
| 13:18 |
6,732.69 |
6,733.01 |
6,732.69 |
6,732.81 |
76.6K |
| 13:19 |
6,733.03 |
6,733.30 |
6,732.61 |
6,733.30 |
63.8K |
| 13:20 |
6,733.88 |
6,733.91 |
6,732.69 |
6,732.69 |
62.1K |
| 13:21 |
6,732.80 |
6,732.80 |
6,731.41 |
6,732.35 |
115.4K |
| 13:22 |
6,732.93 |
6,732.94 |
6,727.50 |
6,727.50 |
281.1K |
| 13:23 |
6,730.74 |
6,735.33 |
6,730.74 |
6,735.33 |
141.0K |
| 13:24 |
6,735.81 |
6,735.81 |
6,733.81 |
6,734.55 |
73.2K |
| 13:25 |
6,735.16 |
6,735.54 |
6,734.97 |
6,735.54 |
64.9K |
| 13:26 |
6,736.39 |
6,737.43 |
6,736.29 |
6,736.72 |
96.2K |
| 13:27 |
6,737.51 |
6,740.34 |
6,737.51 |
6,740.34 |
97.3K |
| 13:28 |
6,739.72 |
6,739.72 |
6,738.31 |
6,738.31 |
49.9K |
| 13:29 |
6,738.38 |
6,738.38 |
6,736.48 |
6,736.83 |
87.9K |
| 13:30 |
6,737.51 |
6,739.88 |
6,737.51 |
6,739.88 |
64.8K |
| 13:31 |
6,739.82 |
6,739.82 |
6,738.30 |
6,738.30 |
91.1K |
| 13:32 |
6,737.27 |
6,739.40 |
6,737.27 |
6,739.40 |
96.0K |
| 13:33 |
6,739.03 |
6,739.03 |
6,737.35 |
6,737.35 |
66.0K |
| 13:34 |
6,737.66 |
6,737.66 |
6,736.46 |
6,736.46 |
59.4K |
| 13:35 |
6,736.74 |
6,737.18 |
6,736.47 |
6,737.18 |
61.2K |
| 13:36 |
6,737.96 |
6,737.96 |
6,737.25 |
6,737.25 |
52.6K |
| 13:37 |
6,738.46 |
6,739.58 |
6,738.46 |
6,739.23 |
259.2K |
| 13:38 |
6,738.76 |
6,738.76 |
6,738.26 |
6,738.48 |
48.2K |
| 13:39 |
6,738.83 |
6,739.08 |
6,738.11 |
6,738.11 |
40.1K |
| 13:40 |
6,738.35 |
6,738.87 |
6,738.35 |
6,738.87 |
79.0K |
| 13:41 |
6,739.25 |
6,739.25 |
6,738.15 |
6,738.15 |
72.6K |
| 13:42 |
6,738.54 |
6,738.77 |
6,738.32 |
6,738.77 |
42.3K |
| 13:43 |
6,738.51 |
6,739.37 |
6,737.82 |
6,739.37 |
125.1K |
| 13:44 |
6,739.67 |
6,739.67 |
6,739.04 |
6,739.38 |
54.8K |
| 13:45 |
6,738.90 |
6,739.43 |
6,738.90 |
6,738.90 |
117.8K |
| 13:46 |
6,737.82 |
6,738.15 |
6,737.41 |
6,737.41 |
90.9K |
| 13:47 |
6,737.22 |
6,737.22 |
6,736.95 |
6,737.12 |
80.7K |
| 13:48 |
6,737.50 |
6,738.33 |
6,737.50 |
6,737.51 |
66.5K |
| 13:49 |
6,737.34 |
6,737.85 |
6,737.34 |
6,737.68 |
68.5K |
| 13:50 |
6,737.94 |
6,738.20 |
6,735.81 |
6,735.81 |
91.8K |
| 13:51 |
6,735.21 |
6,736.88 |
6,735.03 |
6,736.88 |
115.8K |
| 13:52 |
6,738.47 |
6,739.53 |
6,738.47 |
6,739.53 |
44.8K |
| 13:53 |
6,739.57 |
6,740.40 |
6,739.57 |
6,740.40 |
82.9K |
| 13:54 |
6,741.47 |
6,744.46 |
6,741.47 |
6,744.46 |
264.3K |
| 13:55 |
6,745.50 |
6,746.01 |
6,744.36 |
6,744.36 |
64.4K |
| 13:56 |
6,745.05 |
6,745.18 |
6,744.45 |
6,744.45 |
117.7K |
| 13:57 |
6,744.54 |
6,745.05 |
6,744.07 |
6,745.05 |
85.3K |
| 13:58 |
6,746.07 |
6,747.41 |
6,746.07 |
6,746.49 |
69.7K |
| 13:59 |
6,745.90 |
6,746.44 |
6,745.90 |
6,746.44 |
84.1K |
| 14:00 |
6,746.73 |
6,748.53 |
6,746.73 |
6,748.53 |
95.7K |
| 14:01 |
6,749.48 |
6,749.48 |
6,747.23 |
6,747.23 |
77.9K |
| 14:02 |
6,747.22 |
6,748.46 |
6,747.22 |
6,748.16 |
86.8K |
| 14:03 |
6,748.08 |
6,748.93 |
6,748.01 |
6,748.86 |
80.1K |
| 14:04 |
6,748.12 |
6,748.20 |
6,746.92 |
6,747.27 |
70.0K |
| 14:05 |
6,747.76 |
6,747.76 |
6,745.96 |
6,745.96 |
71.1K |
| 14:06 |
6,745.86 |
6,746.25 |
6,745.21 |
6,746.25 |
181.9K |
| 14:07 |
6,747.54 |
6,747.54 |
6,746.46 |
6,747.00 |
68.7K |
| 14:08 |
6,747.78 |
6,747.78 |
6,745.93 |
6,745.93 |
138.9K |
| 14:09 |
6,745.54 |
6,746.57 |
6,745.54 |
6,746.57 |
101.2K |
| 14:10 |
6,746.02 |
6,746.02 |
6,745.30 |
6,745.44 |
53.3K |
| 14:11 |
6,744.40 |
6,744.40 |
6,742.88 |
6,742.88 |
191.9K |
| 14:12 |
6,742.75 |
6,743.97 |
6,742.75 |
6,743.94 |
103.5K |
| 14:13 |
6,744.00 |
6,745.12 |
6,743.59 |
6,745.12 |
93.3K |
| 14:14 |
6,745.26 |
6,745.85 |
6,745.26 |
6,745.84 |
63.8K |
| 14:15 |
6,745.43 |
6,745.43 |
6,743.22 |
6,743.22 |
91.7K |
| 14:16 |
6,742.47 |
6,743.57 |
6,742.47 |
6,743.41 |
68.6K |
| 14:17 |
6,743.83 |
6,744.01 |
6,741.96 |
6,741.96 |
131.9K |
| 14:18 |
6,741.43 |
6,741.43 |
6,739.68 |
6,740.09 |
80.9K |
| 14:19 |
6,740.35 |
6,743.22 |
6,740.35 |
6,743.22 |
100.2K |
| 14:20 |
6,741.92 |
6,741.92 |
6,741.42 |
6,741.70 |
117.1K |
| 14:21 |
6,741.47 |
6,742.78 |
6,741.47 |
6,742.78 |
97.3K |
| 14:22 |
6,742.95 |
6,743.02 |
6,742.18 |
6,742.18 |
57.4K |
| 14:23 |
6,741.59 |
6,742.51 |
6,741.59 |
6,742.51 |
87.3K |
| 14:24 |
6,743.99 |
6,745.47 |
6,743.99 |
6,745.47 |
170.8K |
| 14:25 |
6,745.51 |
6,746.13 |
6,745.13 |
6,746.13 |
167.3K |
| 14:26 |
6,746.28 |
6,747.65 |
6,746.23 |
6,747.49 |
175.7K |
| 14:27 |
6,748.05 |
6,748.25 |
6,747.65 |
6,747.87 |
66.9K |
| 14:28 |
6,747.77 |
6,748.26 |
6,747.41 |
6,747.59 |
208.4K |
| 14:29 |
6,746.04 |
6,746.04 |
6,744.57 |
6,744.57 |
142.4K |
| 14:30 |
6,744.31 |
6,744.31 |
6,743.43 |
6,743.43 |
82.0K |
| 14:31 |
6,743.61 |
6,744.49 |
6,743.61 |
6,744.49 |
141.4K |
| 14:32 |
6,744.31 |
6,744.85 |
6,744.31 |
6,744.49 |
63.4K |
| 14:33 |
6,744.31 |
6,744.93 |
6,743.65 |
6,743.65 |
142.7K |
| 14:34 |
6,744.37 |
6,745.16 |
6,744.37 |
6,745.16 |
84.3K |
| 14:35 |
6,745.64 |
6,745.77 |
6,745.30 |
6,745.77 |
71.0K |
| 14:36 |
6,745.38 |
6,745.38 |
6,744.67 |
6,744.80 |
62.4K |
| 14:37 |
6,744.40 |
6,746.89 |
6,744.40 |
6,746.89 |
156.5K |
| 14:38 |
6,747.31 |
6,747.31 |
6,746.34 |
6,746.94 |
126.2K |
| 14:39 |
6,746.75 |
6,746.75 |
6,746.12 |
6,746.12 |
155.9K |
| 14:40 |
6,745.77 |
6,746.46 |
6,745.20 |
6,745.20 |
80.9K |
| 14:41 |
6,744.58 |
6,744.58 |
6,743.83 |
6,743.83 |
169.0K |
| 14:42 |
6,743.28 |
6,743.28 |
6,742.87 |
6,742.99 |
141.5K |
| 14:43 |
6,744.02 |
6,744.02 |
6,743.35 |
6,743.35 |
38.1K |
| 14:44 |
6,745.00 |
6,745.02 |
6,743.88 |
6,743.88 |
60.3K |
| 14:45 |
6,743.78 |
6,743.78 |
6,742.91 |
6,742.92 |
76.6K |
| 14:46 |
6,744.46 |
6,744.46 |
6,742.80 |
6,742.80 |
103.5K |
| 14:47 |
6,743.27 |
6,743.40 |
6,742.92 |
6,743.40 |
44.8K |
| 14:48 |
6,743.65 |
6,743.65 |
6,743.45 |
6,743.45 |
62.3K |
| 14:49 |
6,742.44 |
6,742.57 |
6,741.35 |
6,742.57 |
206.1K |
| 14:50 |
6,742.32 |
6,742.76 |
6,741.77 |
6,742.76 |
70.5K |
| 14:51 |
6,742.72 |
6,742.88 |
6,740.92 |
6,740.92 |
93.1K |
| 14:52 |
6,740.91 |
6,740.91 |
6,739.73 |
6,739.73 |
56.4K |
| 14:53 |
6,739.45 |
6,740.07 |
6,739.45 |
6,740.07 |
73.2K |
| 14:54 |
6,740.13 |
6,740.13 |
6,739.65 |
6,739.92 |
107.8K |
| 14:55 |
6,739.64 |
6,739.93 |
6,739.40 |
6,739.82 |
68.6K |
| 14:56 |
6,739.88 |
6,739.92 |
6,739.38 |
6,739.60 |
64.4K |
| 14:57 |
6,739.64 |
6,739.94 |
6,739.64 |
6,739.88 |
108.0K |
| 14:58 |
6,739.87 |
6,739.87 |
6,739.45 |
6,739.71 |
131.8K |
| 14:59 |
6,739.90 |
6,739.90 |
6,737.92 |
6,737.92 |
86.7K |
| 15:00 |
6,737.73 |
6,738.63 |
6,737.32 |
6,738.63 |
76.8K |
| 15:01 |
6,739.56 |
6,739.56 |
6,738.83 |
6,738.83 |
84.3K |
| 15:02 |
6,738.46 |
6,738.46 |
6,738.02 |
6,738.02 |
32.8K |
| 15:03 |
6,738.36 |
6,739.47 |
6,738.36 |
6,739.47 |
62.9K |
| 15:04 |
6,738.96 |
6,740.11 |
6,738.96 |
6,740.11 |
149.1K |
| 15:05 |
6,739.92 |
6,741.64 |
6,739.92 |
6,741.64 |
117.3K |
| 15:06 |
6,741.45 |
6,741.45 |
6,739.80 |
6,739.80 |
84.2K |
| 15:07 |
6,740.72 |
6,744.05 |
6,740.72 |
6,743.12 |
253.6K |
| 15:08 |
6,743.27 |
6,747.02 |
6,743.27 |
6,746.67 |
105.3K |
| 15:09 |
6,747.44 |
6,748.08 |
6,746.72 |
6,748.08 |
103.2K |
| 15:10 |
6,749.04 |
6,755.64 |
6,749.04 |
6,755.64 |
314.0K |
| 15:11 |
6,755.61 |
6,756.30 |
6,754.12 |
6,754.12 |
337.1K |
| 15:12 |
6,755.06 |
6,756.30 |
6,755.06 |
6,756.30 |
108.7K |
| 15:13 |
6,756.46 |
6,756.46 |
6,753.97 |
6,753.97 |
152.5K |
| 15:14 |
6,753.61 |
6,753.61 |
6,750.95 |
6,750.95 |
113.6K |
| 15:15 |
6,751.42 |
6,751.69 |
6,750.12 |
6,750.93 |
121.6K |
| 15:16 |
6,750.30 |
6,750.30 |
6,748.02 |
6,748.15 |
89.5K |
| 15:17 |
6,749.02 |
6,749.02 |
6,747.37 |
6,747.37 |
80.8K |
| 15:18 |
6,748.79 |
6,748.79 |
6,748.12 |
6,748.32 |
86.2K |
| 15:19 |
6,748.97 |
6,750.78 |
6,748.90 |
6,749.31 |
122.9K |
| 15:20 |
6,749.44 |
6,750.70 |
6,749.44 |
6,750.70 |
102.1K |
| 15:21 |
6,750.14 |
6,750.14 |
6,746.99 |
6,746.99 |
116.1K |
| 15:22 |
6,747.10 |
6,747.37 |
6,746.92 |
6,746.92 |
137.3K |
| 15:23 |
6,746.78 |
6,746.78 |
6,745.50 |
6,745.50 |
330.6K |
| 15:24 |
6,744.05 |
6,744.91 |
6,744.04 |
6,744.91 |
291.5K |
| 15:25 |
6,745.26 |
6,745.26 |
6,744.45 |
6,744.83 |
74.1K |
| 15:26 |
6,745.32 |
6,747.44 |
6,745.32 |
6,747.44 |
99.3K |
| 15:27 |
6,748.33 |
6,749.49 |
6,748.33 |
6,749.49 |
109.8K |
| 15:28 |
6,749.25 |
6,749.87 |
6,749.01 |
6,749.87 |
100.1K |
| 15:29 |
6,749.85 |
6,751.99 |
6,749.85 |
6,751.57 |
108.8K |
| 15:30 |
6,751.03 |
6,751.03 |
6,750.06 |
6,750.06 |
196.1K |
| 15:31 |
6,750.01 |
6,750.69 |
6,750.01 |
6,750.35 |
275.7K |
| 15:32 |
6,750.40 |
6,750.91 |
6,749.66 |
6,750.91 |
136.8K |
| 15:33 |
6,752.29 |
6,752.32 |
6,751.72 |
6,752.32 |
213.6K |
| 15:34 |
6,752.90 |
6,752.90 |
6,751.12 |
6,751.12 |
165.9K |
| 15:35 |
6,750.68 |
6,752.77 |
6,750.68 |
6,752.77 |
137.1K |
| 15:36 |
6,754.52 |
6,755.13 |
6,754.06 |
6,755.13 |
366.5K |
| 15:37 |
6,755.05 |
6,755.05 |
6,754.24 |
6,754.98 |
127.2K |
| 15:38 |
6,755.74 |
6,757.08 |
6,755.74 |
6,756.46 |
124.8K |
| 15:39 |
6,755.13 |
6,756.06 |
6,753.89 |
6,756.06 |
214.9K |
| 15:40 |
6,756.27 |
6,757.12 |
6,756.27 |
6,757.12 |
159.9K |
| 15:41 |
6,757.13 |
6,757.93 |
6,756.63 |
6,757.93 |
212.9K |
| 15:42 |
6,757.34 |
6,757.34 |
6,755.69 |
6,755.77 |
206.8K |
| 15:43 |
6,756.03 |
6,757.57 |
6,756.03 |
6,757.57 |
143.7K |
| 15:44 |
6,757.83 |
6,757.83 |
6,756.61 |
6,756.61 |
209.6K |
| 15:45 |
6,756.03 |
6,757.33 |
6,756.03 |
6,756.39 |
210.9K |
| 15:46 |
6,756.55 |
6,758.98 |
6,756.55 |
6,758.98 |
687.8K |
| 15:47 |
6,759.02 |
6,760.06 |
6,759.02 |
6,760.06 |
180.0K |
| 15:48 |
6,759.39 |
6,759.39 |
6,756.71 |
6,756.71 |
461.7K |
| 15:49 |
6,757.87 |
6,759.35 |
6,757.87 |
6,758.68 |
427.8K |
| 15:50 |
6,759.23 |
6,767.16 |
6,759.23 |
6,765.50 |
1,557.4K |
| 15:51 |
6,764.40 |
6,764.86 |
6,763.43 |
6,763.43 |
852.0K |
| 15:52 |
6,760.76 |
6,763.81 |
6,760.76 |
6,763.81 |
456.7K |
| 15:53 |
6,763.38 |
6,765.78 |
6,763.38 |
6,765.78 |
412.4K |
| 15:54 |
6,768.65 |
6,768.65 |
6,766.34 |
6,766.60 |
938.5K |
| 15:55 |
6,768.34 |
6,768.34 |
6,764.49 |
6,764.49 |
667.0K |
| 15:56 |
6,764.23 |
6,764.42 |
6,763.40 |
6,764.35 |
703.7K |
| 15:57 |
6,765.05 |
6,765.05 |
6,764.07 |
6,764.07 |
759.1K |
| 15:58 |
6,764.69 |
6,764.69 |
6,763.90 |
6,764.25 |
764.3K |
| 15:59 |
6,763.96 |
6,765.95 |
6,762.01 |
6,762.01 |
1,227.3K |
| 16:00 |
6,763.79 |
6,765.14 |
6,763.79 |
6,765.14 |
31,752.3K |
| 16:01 |
6,765.14 |
6,765.14 |
6,765.14 |
6,765.14 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|