| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,765.14 |
6,903.02 |
6,765.14 |
6,892.58 |
5,597.7K |
| 09:31 |
6,883.11 |
6,883.11 |
6,861.82 |
6,861.82 |
734.2K |
| 09:32 |
6,861.30 |
6,861.30 |
6,847.65 |
6,848.52 |
584.7K |
| 09:33 |
6,842.84 |
6,850.14 |
6,842.36 |
6,846.38 |
496.1K |
| 09:34 |
6,839.03 |
6,839.03 |
6,820.44 |
6,820.44 |
443.1K |
| 09:35 |
6,823.79 |
6,832.96 |
6,823.79 |
6,832.96 |
667.0K |
| 09:36 |
6,838.36 |
6,840.02 |
6,834.79 |
6,840.02 |
649.4K |
| 09:37 |
6,842.60 |
6,857.80 |
6,842.60 |
6,857.80 |
838.9K |
| 09:38 |
6,849.03 |
6,849.03 |
6,845.13 |
6,845.90 |
604.4K |
| 09:39 |
6,843.83 |
6,844.12 |
6,835.71 |
6,835.71 |
486.3K |
| 09:40 |
6,835.18 |
6,839.59 |
6,835.18 |
6,836.20 |
354.6K |
| 09:41 |
6,839.07 |
6,839.07 |
6,829.70 |
6,835.40 |
349.0K |
| 09:42 |
6,842.42 |
6,842.42 |
6,836.94 |
6,836.94 |
759.2K |
| 09:43 |
6,840.77 |
6,842.42 |
6,840.36 |
6,840.36 |
449.1K |
| 09:44 |
6,835.90 |
6,836.52 |
6,825.42 |
6,825.42 |
640.7K |
| 09:45 |
6,829.15 |
6,830.12 |
6,828.28 |
6,829.37 |
280.2K |
| 09:46 |
6,835.32 |
6,844.01 |
6,835.32 |
6,840.89 |
530.2K |
| 09:47 |
6,838.48 |
6,838.48 |
6,832.87 |
6,833.46 |
325.7K |
| 09:48 |
6,833.41 |
6,835.47 |
6,833.41 |
6,834.63 |
438.0K |
| 09:49 |
6,838.54 |
6,840.01 |
6,837.28 |
6,837.28 |
240.6K |
| 09:50 |
6,839.44 |
6,839.59 |
6,837.57 |
6,839.59 |
179.5K |
| 09:51 |
6,839.85 |
6,848.91 |
6,839.85 |
6,848.91 |
413.0K |
| 09:52 |
6,850.92 |
6,850.92 |
6,843.70 |
6,843.70 |
246.2K |
| 09:53 |
6,837.53 |
6,837.53 |
6,832.30 |
6,832.30 |
451.6K |
| 09:54 |
6,833.00 |
6,833.00 |
6,828.64 |
6,829.73 |
368.5K |
| 09:55 |
6,825.38 |
6,825.38 |
6,815.62 |
6,815.62 |
425.7K |
| 09:56 |
6,814.62 |
6,814.62 |
6,810.11 |
6,810.11 |
421.5K |
| 09:57 |
6,812.21 |
6,812.21 |
6,809.50 |
6,809.50 |
773.3K |
| 09:58 |
6,812.11 |
6,813.21 |
6,807.44 |
6,809.77 |
473.3K |
| 09:59 |
6,807.76 |
6,810.25 |
6,807.76 |
6,808.75 |
199.8K |
| 10:00 |
6,809.74 |
6,817.61 |
6,809.74 |
6,815.53 |
486.4K |
| 10:01 |
6,812.91 |
6,813.94 |
6,810.91 |
6,813.94 |
345.7K |
| 10:02 |
6,817.24 |
6,826.59 |
6,817.24 |
6,826.59 |
578.5K |
| 10:03 |
6,824.68 |
6,824.68 |
6,823.56 |
6,823.56 |
382.5K |
| 10:04 |
6,823.75 |
6,826.51 |
6,823.75 |
6,825.94 |
420.6K |
| 10:05 |
6,826.06 |
6,827.01 |
6,822.90 |
6,822.90 |
348.1K |
| 10:06 |
6,821.56 |
6,822.18 |
6,821.22 |
6,821.22 |
208.8K |
| 10:07 |
6,820.95 |
6,822.92 |
6,820.09 |
6,822.92 |
178.8K |
| 10:08 |
6,821.93 |
6,825.93 |
6,820.42 |
6,824.78 |
447.1K |
| 10:09 |
6,825.95 |
6,827.14 |
6,825.24 |
6,825.68 |
417.6K |
| 10:10 |
6,822.42 |
6,822.42 |
6,817.97 |
6,817.97 |
306.6K |
| 10:11 |
6,818.25 |
6,818.25 |
6,813.97 |
6,814.69 |
278.5K |
| 10:12 |
6,812.38 |
6,816.34 |
6,812.38 |
6,813.18 |
313.8K |
| 10:13 |
6,812.10 |
6,814.67 |
6,811.88 |
6,811.88 |
363.7K |
| 10:14 |
6,811.70 |
6,811.70 |
6,809.29 |
6,810.37 |
230.0K |
| 10:15 |
6,811.06 |
6,814.58 |
6,811.06 |
6,814.58 |
198.5K |
| 10:16 |
6,817.55 |
6,818.70 |
6,815.47 |
6,815.47 |
208.3K |
| 10:17 |
6,815.71 |
6,820.55 |
6,815.71 |
6,820.55 |
169.5K |
| 10:18 |
6,822.94 |
6,822.95 |
6,822.31 |
6,822.95 |
157.1K |
| 10:19 |
6,821.04 |
6,821.04 |
6,818.04 |
6,818.04 |
242.4K |
| 10:20 |
6,816.57 |
6,816.57 |
6,814.09 |
6,814.09 |
220.3K |
| 10:21 |
6,816.44 |
6,816.44 |
6,810.00 |
6,810.00 |
174.2K |
| 10:22 |
6,806.01 |
6,811.86 |
6,804.95 |
6,811.86 |
247.8K |
| 10:23 |
6,813.06 |
6,814.98 |
6,812.63 |
6,814.98 |
97.9K |
| 10:24 |
6,815.96 |
6,817.59 |
6,815.96 |
6,817.59 |
190.0K |
| 10:25 |
6,814.46 |
6,817.55 |
6,814.46 |
6,817.55 |
231.2K |
| 10:26 |
6,816.78 |
6,822.94 |
6,816.78 |
6,822.94 |
190.7K |
| 10:27 |
6,822.09 |
6,822.09 |
6,818.51 |
6,819.52 |
159.8K |
| 10:28 |
6,821.35 |
6,821.35 |
6,818.13 |
6,818.13 |
269.6K |
| 10:29 |
6,820.25 |
6,827.70 |
6,820.25 |
6,827.70 |
337.5K |
| 10:30 |
6,826.51 |
6,827.51 |
6,823.85 |
6,825.72 |
199.4K |
| 10:31 |
6,826.94 |
6,827.45 |
6,823.14 |
6,823.14 |
160.0K |
| 10:32 |
6,823.12 |
6,830.33 |
6,823.12 |
6,830.33 |
402.8K |
| 10:33 |
6,830.35 |
6,836.57 |
6,830.35 |
6,836.57 |
374.2K |
| 10:34 |
6,838.92 |
6,838.92 |
6,836.58 |
6,837.28 |
353.0K |
| 10:35 |
6,839.77 |
6,839.77 |
6,833.73 |
6,833.73 |
248.2K |
| 10:36 |
6,835.13 |
6,835.13 |
6,831.18 |
6,832.59 |
245.7K |
| 10:37 |
6,829.92 |
6,829.92 |
6,824.43 |
6,824.43 |
254.7K |
| 10:38 |
6,824.91 |
6,825.35 |
6,823.29 |
6,823.29 |
163.9K |
| 10:39 |
6,821.70 |
6,827.34 |
6,821.70 |
6,827.34 |
172.1K |
| 10:40 |
6,826.03 |
6,826.34 |
6,823.60 |
6,823.60 |
137.6K |
| 10:41 |
6,826.33 |
6,826.33 |
6,825.43 |
6,825.52 |
353.4K |
| 10:42 |
6,824.09 |
6,824.09 |
6,818.99 |
6,819.73 |
189.1K |
| 10:43 |
6,818.98 |
6,819.04 |
6,818.73 |
6,818.73 |
114.8K |
| 10:44 |
6,817.10 |
6,817.10 |
6,808.41 |
6,808.41 |
284.4K |
| 10:45 |
6,808.66 |
6,808.66 |
6,805.36 |
6,806.38 |
147.2K |
| 10:46 |
6,805.23 |
6,807.54 |
6,804.71 |
6,804.71 |
160.9K |
| 10:47 |
6,805.39 |
6,805.39 |
6,804.79 |
6,805.29 |
118.4K |
| 10:48 |
6,805.73 |
6,805.73 |
6,801.52 |
6,802.37 |
232.6K |
| 10:49 |
6,802.68 |
6,809.96 |
6,802.68 |
6,809.96 |
143.9K |
| 10:50 |
6,810.45 |
6,810.45 |
6,807.07 |
6,808.15 |
156.1K |
| 10:51 |
6,808.73 |
6,808.73 |
6,805.52 |
6,805.52 |
115.5K |
| 10:52 |
6,806.54 |
6,806.54 |
6,803.76 |
6,803.76 |
118.8K |
| 10:53 |
6,805.13 |
6,808.31 |
6,805.13 |
6,808.31 |
125.2K |
| 10:54 |
6,809.14 |
6,812.82 |
6,809.14 |
6,812.82 |
185.2K |
| 10:55 |
6,813.71 |
6,813.71 |
6,810.75 |
6,810.75 |
237.5K |
| 10:56 |
6,809.11 |
6,809.60 |
6,808.95 |
6,808.95 |
150.2K |
| 10:57 |
6,807.83 |
6,809.88 |
6,807.83 |
6,808.43 |
82.9K |
| 10:58 |
6,808.69 |
6,808.83 |
6,807.91 |
6,808.00 |
103.5K |
| 10:59 |
6,806.75 |
6,807.15 |
6,804.17 |
6,804.17 |
348.1K |
| 11:00 |
6,804.41 |
6,809.52 |
6,804.41 |
6,809.52 |
149.9K |
| 11:01 |
6,809.31 |
6,810.28 |
6,808.68 |
6,810.28 |
218.5K |
| 11:02 |
6,810.79 |
6,814.46 |
6,810.79 |
6,813.12 |
130.8K |
| 11:03 |
6,811.50 |
6,816.28 |
6,811.50 |
6,816.28 |
89.2K |
| 11:04 |
6,816.54 |
6,817.47 |
6,816.04 |
6,816.08 |
224.7K |
| 11:05 |
6,815.81 |
6,818.12 |
6,815.39 |
6,817.54 |
108.3K |
| 11:06 |
6,816.23 |
6,818.21 |
6,816.23 |
6,818.21 |
139.2K |
| 11:07 |
6,816.77 |
6,816.77 |
6,814.78 |
6,815.67 |
261.9K |
| 11:08 |
6,816.03 |
6,816.03 |
6,812.55 |
6,815.01 |
73.7K |
| 11:09 |
6,816.68 |
6,816.68 |
6,812.06 |
6,812.06 |
77.1K |
| 11:10 |
6,808.65 |
6,811.21 |
6,808.65 |
6,810.02 |
302.1K |
| 11:11 |
6,807.05 |
6,809.73 |
6,807.05 |
6,809.73 |
138.5K |
| 11:12 |
6,809.85 |
6,809.85 |
6,806.46 |
6,806.46 |
117.4K |
| 11:13 |
6,807.34 |
6,809.85 |
6,807.34 |
6,807.87 |
104.8K |
| 11:14 |
6,807.99 |
6,808.97 |
6,806.60 |
6,808.97 |
117.6K |
| 11:15 |
6,808.69 |
6,808.69 |
6,804.57 |
6,804.57 |
305.6K |
| 11:16 |
6,804.70 |
6,804.70 |
6,801.75 |
6,802.83 |
82.5K |
| 11:17 |
6,803.33 |
6,803.33 |
6,800.60 |
6,800.60 |
224.0K |
| 11:18 |
6,800.40 |
6,800.43 |
6,799.04 |
6,800.43 |
90.7K |
| 11:19 |
6,802.57 |
6,803.09 |
6,800.98 |
6,800.98 |
65.3K |
| 11:20 |
6,800.80 |
6,800.80 |
6,799.69 |
6,799.69 |
71.9K |
| 11:21 |
6,799.11 |
6,800.55 |
6,799.11 |
6,799.60 |
34.4K |
| 11:22 |
6,799.42 |
6,799.42 |
6,796.41 |
6,796.41 |
244.2K |
| 11:23 |
6,794.39 |
6,794.91 |
6,793.48 |
6,793.48 |
235.5K |
| 11:24 |
6,791.96 |
6,792.57 |
6,790.85 |
6,790.85 |
339.6K |
| 11:25 |
6,790.35 |
6,790.35 |
6,785.83 |
6,785.83 |
245.5K |
| 11:26 |
6,784.07 |
6,784.21 |
6,780.38 |
6,780.38 |
308.3K |
| 11:27 |
6,783.15 |
6,785.32 |
6,783.15 |
6,784.36 |
134.3K |
| 11:28 |
6,785.01 |
6,788.30 |
6,785.01 |
6,788.30 |
172.5K |
| 11:29 |
6,787.41 |
6,789.14 |
6,787.41 |
6,788.32 |
90.8K |
| 11:30 |
6,789.00 |
6,793.92 |
6,788.81 |
6,793.92 |
103.7K |
| 11:31 |
6,794.12 |
6,801.49 |
6,794.12 |
6,801.49 |
275.1K |
| 11:32 |
6,802.29 |
6,803.90 |
6,801.58 |
6,803.90 |
147.9K |
| 11:33 |
6,804.50 |
6,804.60 |
6,803.14 |
6,803.14 |
94.0K |
| 11:34 |
6,803.02 |
6,803.61 |
6,801.20 |
6,803.61 |
108.6K |
| 11:35 |
6,804.87 |
6,808.03 |
6,804.87 |
6,808.03 |
138.7K |
| 11:36 |
6,809.86 |
6,811.78 |
6,809.86 |
6,811.71 |
261.6K |
| 11:37 |
6,809.96 |
6,810.11 |
6,809.42 |
6,809.42 |
326.7K |
| 11:38 |
6,808.05 |
6,808.05 |
6,804.72 |
6,804.72 |
138.6K |
| 11:39 |
6,805.59 |
6,805.59 |
6,801.41 |
6,801.41 |
65.4K |
| 11:40 |
6,799.20 |
6,802.75 |
6,799.20 |
6,802.75 |
186.3K |
| 11:41 |
6,803.35 |
6,803.56 |
6,803.04 |
6,803.48 |
58.7K |
| 11:42 |
6,804.27 |
6,804.27 |
6,802.88 |
6,802.88 |
103.5K |
| 11:43 |
6,803.29 |
6,803.31 |
6,801.29 |
6,803.31 |
158.6K |
| 11:44 |
6,803.05 |
6,803.42 |
6,800.95 |
6,800.95 |
72.9K |
| 11:45 |
6,800.77 |
6,801.78 |
6,800.36 |
6,801.78 |
34.3K |
| 11:46 |
6,801.74 |
6,803.97 |
6,801.74 |
6,803.34 |
51.6K |
| 11:47 |
6,803.08 |
6,803.08 |
6,801.99 |
6,802.86 |
65.7K |
| 11:48 |
6,802.85 |
6,804.60 |
6,802.85 |
6,804.60 |
182.6K |
| 11:49 |
6,803.05 |
6,803.05 |
6,802.46 |
6,802.46 |
76.5K |
| 11:50 |
6,801.96 |
6,801.96 |
6,798.96 |
6,798.96 |
97.2K |
| 11:51 |
6,798.22 |
6,798.22 |
6,795.20 |
6,795.27 |
336.7K |
| 11:52 |
6,793.53 |
6,793.79 |
6,793.16 |
6,793.16 |
113.4K |
| 11:53 |
6,793.46 |
6,794.61 |
6,792.38 |
6,794.61 |
118.7K |
| 11:54 |
6,795.43 |
6,795.43 |
6,793.18 |
6,793.18 |
54.5K |
| 11:55 |
6,791.11 |
6,791.11 |
6,790.22 |
6,790.63 |
82.6K |
| 11:56 |
6,788.15 |
6,790.18 |
6,788.15 |
6,789.29 |
64.5K |
| 11:57 |
6,788.64 |
6,790.08 |
6,788.37 |
6,790.08 |
90.2K |
| 11:58 |
6,789.23 |
6,789.33 |
6,787.87 |
6,787.87 |
91.7K |
| 11:59 |
6,787.10 |
6,789.53 |
6,787.10 |
6,789.53 |
83.1K |
| 12:00 |
6,789.99 |
6,790.74 |
6,786.87 |
6,786.87 |
293.7K |
| 12:01 |
6,788.15 |
6,792.78 |
6,788.15 |
6,792.78 |
111.8K |
| 12:02 |
6,792.76 |
6,794.31 |
6,792.76 |
6,794.20 |
274.7K |
| 12:03 |
6,794.78 |
6,794.78 |
6,790.28 |
6,790.28 |
124.7K |
| 12:04 |
6,790.24 |
6,790.24 |
6,789.00 |
6,789.00 |
89.7K |
| 12:05 |
6,788.91 |
6,790.87 |
6,788.49 |
6,790.87 |
142.8K |
| 12:06 |
6,791.36 |
6,793.19 |
6,791.36 |
6,793.19 |
98.6K |
| 12:07 |
6,793.50 |
6,794.56 |
6,793.50 |
6,793.71 |
36.6K |
| 12:08 |
6,793.83 |
6,794.95 |
6,793.83 |
6,794.65 |
58.4K |
| 12:09 |
6,795.09 |
6,795.09 |
6,793.13 |
6,793.13 |
71.2K |
| 12:10 |
6,793.67 |
6,793.67 |
6,789.97 |
6,789.97 |
204.8K |
| 12:11 |
6,789.03 |
6,789.03 |
6,786.07 |
6,786.07 |
199.7K |
| 12:12 |
6,786.32 |
6,787.14 |
6,784.83 |
6,784.83 |
127.0K |
| 12:13 |
6,784.67 |
6,784.89 |
6,783.18 |
6,783.18 |
111.4K |
| 12:14 |
6,784.41 |
6,784.84 |
6,783.02 |
6,783.02 |
73.4K |
| 12:15 |
6,782.65 |
6,784.16 |
6,782.65 |
6,783.96 |
78.9K |
| 12:16 |
6,784.29 |
6,784.33 |
6,782.41 |
6,782.41 |
159.4K |
| 12:17 |
6,781.37 |
6,784.42 |
6,781.37 |
6,784.42 |
96.4K |
| 12:18 |
6,784.43 |
6,786.09 |
6,784.43 |
6,786.09 |
277.8K |
| 12:19 |
6,787.48 |
6,787.48 |
6,784.07 |
6,784.07 |
83.4K |
| 12:20 |
6,783.44 |
6,783.69 |
6,779.75 |
6,779.75 |
144.3K |
| 12:21 |
6,779.73 |
6,780.81 |
6,779.73 |
6,780.81 |
129.7K |
| 12:22 |
6,780.60 |
6,783.08 |
6,780.59 |
6,783.08 |
57.7K |
| 12:23 |
6,783.99 |
6,788.75 |
6,783.99 |
6,788.75 |
217.2K |
| 12:24 |
6,790.16 |
6,790.16 |
6,788.52 |
6,788.52 |
101.6K |
| 12:25 |
6,788.61 |
6,788.61 |
6,786.01 |
6,787.31 |
128.2K |
| 12:26 |
6,788.06 |
6,788.06 |
6,786.90 |
6,786.90 |
112.1K |
| 12:27 |
6,786.54 |
6,788.00 |
6,786.54 |
6,788.00 |
44.6K |
| 12:28 |
6,788.82 |
6,790.21 |
6,788.34 |
6,790.21 |
110.5K |
| 12:29 |
6,790.34 |
6,790.34 |
6,788.93 |
6,789.82 |
93.0K |
| 12:30 |
6,790.01 |
6,790.01 |
6,787.98 |
6,789.45 |
109.5K |
| 12:31 |
6,787.76 |
6,787.76 |
6,784.72 |
6,784.86 |
114.7K |
| 12:32 |
6,784.44 |
6,786.05 |
6,784.44 |
6,785.85 |
85.0K |
| 12:33 |
6,785.40 |
6,787.20 |
6,785.17 |
6,787.20 |
60.1K |
| 12:34 |
6,786.51 |
6,786.51 |
6,785.03 |
6,786.18 |
66.0K |
| 12:35 |
6,784.92 |
6,785.77 |
6,784.92 |
6,785.77 |
221.1K |
| 12:36 |
6,785.09 |
6,785.53 |
6,784.64 |
6,784.64 |
124.2K |
| 12:37 |
6,783.92 |
6,783.92 |
6,782.38 |
6,782.75 |
93.9K |
| 12:38 |
6,782.57 |
6,782.95 |
6,782.00 |
6,782.95 |
108.7K |
| 12:39 |
6,782.20 |
6,784.03 |
6,782.20 |
6,783.88 |
61.4K |
| 12:40 |
6,783.77 |
6,785.52 |
6,783.77 |
6,785.31 |
101.4K |
| 12:41 |
6,785.56 |
6,787.11 |
6,785.56 |
6,787.05 |
62.8K |
| 12:42 |
6,787.45 |
6,788.13 |
6,786.02 |
6,786.02 |
105.7K |
| 12:43 |
6,786.75 |
6,788.83 |
6,786.75 |
6,788.40 |
70.2K |
| 12:44 |
6,787.74 |
6,789.19 |
6,787.74 |
6,789.19 |
162.6K |
| 12:45 |
6,790.26 |
6,790.52 |
6,787.73 |
6,787.73 |
101.2K |
| 12:46 |
6,787.77 |
6,788.29 |
6,787.07 |
6,788.29 |
116.8K |
| 12:47 |
6,788.91 |
6,789.56 |
6,788.91 |
6,789.36 |
123.1K |
| 12:48 |
6,790.93 |
6,791.31 |
6,789.95 |
6,790.19 |
80.9K |
| 12:49 |
6,787.19 |
6,787.24 |
6,787.13 |
6,787.24 |
237.7K |
| 12:50 |
6,788.32 |
6,788.37 |
6,787.65 |
6,787.65 |
64.3K |
| 12:51 |
6,788.06 |
6,789.16 |
6,788.01 |
6,789.16 |
62.5K |
| 12:52 |
6,789.51 |
6,792.76 |
6,789.51 |
6,792.76 |
80.8K |
| 12:53 |
6,794.20 |
6,794.60 |
6,793.75 |
6,794.60 |
131.7K |
| 12:54 |
6,795.30 |
6,797.09 |
6,795.30 |
6,797.09 |
188.4K |
| 12:55 |
6,796.12 |
6,797.85 |
6,796.12 |
6,797.85 |
59.5K |
| 12:56 |
6,797.06 |
6,797.39 |
6,794.68 |
6,794.68 |
102.3K |
| 12:57 |
6,795.45 |
6,797.98 |
6,795.45 |
6,797.98 |
47.2K |
| 12:58 |
6,797.40 |
6,797.50 |
6,797.24 |
6,797.24 |
54.0K |
| 12:59 |
6,796.98 |
6,796.98 |
6,793.93 |
6,793.93 |
94.6K |
| 13:00 |
6,794.22 |
6,795.24 |
6,793.21 |
6,793.21 |
104.5K |
| 13:01 |
6,794.21 |
6,794.21 |
6,792.91 |
6,792.91 |
87.5K |
| 13:02 |
6,792.37 |
6,793.10 |
6,792.37 |
6,793.03 |
121.6K |
| 13:03 |
6,793.52 |
6,794.21 |
6,793.52 |
6,794.21 |
148.1K |
| 13:04 |
6,794.64 |
6,795.11 |
6,794.41 |
6,794.41 |
71.7K |
| 13:05 |
6,796.42 |
6,796.89 |
6,795.97 |
6,795.97 |
269.5K |
| 13:06 |
6,795.40 |
6,795.40 |
6,794.34 |
6,794.34 |
90.0K |
| 13:07 |
6,794.08 |
6,796.20 |
6,794.08 |
6,796.20 |
156.8K |
| 13:08 |
6,796.32 |
6,798.33 |
6,795.89 |
6,798.01 |
145.8K |
| 13:09 |
6,798.20 |
6,798.35 |
6,796.82 |
6,796.82 |
229.1K |
| 13:10 |
6,796.45 |
6,796.52 |
6,796.11 |
6,796.11 |
111.3K |
| 13:11 |
6,794.12 |
6,794.12 |
6,793.37 |
6,793.88 |
139.6K |
| 13:12 |
6,794.20 |
6,794.20 |
6,791.83 |
6,791.83 |
69.4K |
| 13:13 |
6,791.92 |
6,793.12 |
6,791.78 |
6,792.60 |
47.8K |
| 13:14 |
6,792.68 |
6,792.68 |
6,791.33 |
6,791.33 |
131.6K |
| 13:15 |
6,790.33 |
6,790.33 |
6,788.25 |
6,788.27 |
221.1K |
| 13:16 |
6,787.51 |
6,787.51 |
6,785.36 |
6,787.23 |
127.6K |
| 13:17 |
6,787.24 |
6,787.71 |
6,786.99 |
6,786.99 |
58.1K |
| 13:18 |
6,787.47 |
6,789.25 |
6,787.47 |
6,788.97 |
53.5K |
| 13:19 |
6,788.60 |
6,788.60 |
6,786.05 |
6,786.05 |
43.4K |
| 13:20 |
6,785.99 |
6,786.14 |
6,785.54 |
6,785.54 |
261.7K |
| 13:21 |
6,783.39 |
6,783.39 |
6,779.74 |
6,780.73 |
169.4K |
| 13:22 |
6,781.12 |
6,781.20 |
6,779.20 |
6,779.20 |
199.3K |
| 13:23 |
6,779.38 |
6,780.42 |
6,779.26 |
6,780.42 |
58.6K |
| 13:24 |
6,778.99 |
6,779.99 |
6,778.81 |
6,779.99 |
104.6K |
| 13:25 |
6,780.79 |
6,781.16 |
6,779.75 |
6,781.16 |
148.7K |
| 13:26 |
6,781.53 |
6,781.53 |
6,780.96 |
6,781.15 |
188.9K |
| 13:27 |
6,780.92 |
6,781.11 |
6,779.97 |
6,779.97 |
163.1K |
| 13:28 |
6,779.64 |
6,779.64 |
6,778.12 |
6,778.61 |
152.2K |
| 13:29 |
6,779.36 |
6,780.20 |
6,779.36 |
6,779.91 |
69.2K |
| 13:30 |
6,779.61 |
6,782.07 |
6,778.97 |
6,782.07 |
102.0K |
| 13:31 |
6,782.83 |
6,784.65 |
6,782.83 |
6,784.65 |
138.5K |
| 13:32 |
6,785.49 |
6,785.54 |
6,785.13 |
6,785.13 |
70.6K |
| 13:33 |
6,784.96 |
6,785.02 |
6,783.32 |
6,783.32 |
136.5K |
| 13:34 |
6,784.05 |
6,784.05 |
6,782.84 |
6,782.84 |
58.0K |
| 13:35 |
6,783.09 |
6,783.09 |
6,781.82 |
6,782.19 |
227.8K |
| 13:36 |
6,781.87 |
6,782.87 |
6,781.87 |
6,782.31 |
74.0K |
| 13:37 |
6,781.38 |
6,784.21 |
6,781.38 |
6,783.46 |
93.7K |
| 13:38 |
6,781.25 |
6,782.46 |
6,781.12 |
6,782.46 |
235.3K |
| 13:39 |
6,782.14 |
6,782.14 |
6,781.29 |
6,781.91 |
155.6K |
| 13:40 |
6,782.01 |
6,783.38 |
6,781.95 |
6,782.99 |
44.1K |
| 13:41 |
6,782.81 |
6,782.86 |
6,782.57 |
6,782.84 |
64.2K |
| 13:42 |
6,782.25 |
6,782.25 |
6,780.83 |
6,781.39 |
64.0K |
| 13:43 |
6,781.03 |
6,781.71 |
6,781.03 |
6,781.41 |
36.2K |
| 13:44 |
6,781.15 |
6,781.15 |
6,779.76 |
6,779.93 |
96.4K |
| 13:45 |
6,780.78 |
6,781.13 |
6,779.72 |
6,779.72 |
84.4K |
| 13:46 |
6,779.45 |
6,779.45 |
6,777.27 |
6,777.95 |
59.9K |
| 13:47 |
6,778.31 |
6,778.31 |
6,777.07 |
6,777.07 |
129.7K |
| 13:48 |
6,776.93 |
6,776.93 |
6,775.69 |
6,775.69 |
44.5K |
| 13:49 |
6,775.93 |
6,775.93 |
6,775.07 |
6,775.07 |
118.4K |
| 13:50 |
6,775.01 |
6,775.01 |
6,773.94 |
6,773.97 |
107.3K |
| 13:51 |
6,772.47 |
6,772.47 |
6,770.82 |
6,771.67 |
169.0K |
| 13:52 |
6,772.67 |
6,774.31 |
6,772.43 |
6,774.31 |
39.3K |
| 13:53 |
6,773.25 |
6,773.89 |
6,772.52 |
6,773.89 |
72.9K |
| 13:54 |
6,773.20 |
6,773.20 |
6,771.04 |
6,771.04 |
55.2K |
| 13:55 |
6,771.37 |
6,771.37 |
6,768.73 |
6,768.73 |
98.8K |
| 13:56 |
6,769.12 |
6,769.79 |
6,769.12 |
6,769.78 |
64.2K |
| 13:57 |
6,769.65 |
6,769.65 |
6,767.44 |
6,767.44 |
81.9K |
| 13:58 |
6,768.85 |
6,769.52 |
6,768.70 |
6,769.44 |
210.5K |
| 13:59 |
6,770.12 |
6,771.00 |
6,770.00 |
6,771.00 |
74.3K |
| 14:00 |
6,771.78 |
6,772.40 |
6,771.78 |
6,772.35 |
187.4K |
| 14:01 |
6,768.34 |
6,768.34 |
6,766.90 |
6,767.27 |
294.8K |
| 14:02 |
6,767.61 |
6,767.61 |
6,765.14 |
6,765.14 |
118.7K |
| 14:03 |
6,765.24 |
6,766.59 |
6,765.24 |
6,766.54 |
62.8K |
| 14:04 |
6,770.66 |
6,772.33 |
6,770.66 |
6,771.87 |
85.4K |
| 14:05 |
6,771.97 |
6,772.38 |
6,771.20 |
6,771.20 |
186.7K |
| 14:06 |
6,769.62 |
6,770.99 |
6,769.62 |
6,770.99 |
88.4K |
| 14:07 |
6,770.67 |
6,773.17 |
6,770.67 |
6,773.17 |
60.6K |
| 14:08 |
6,774.41 |
6,775.09 |
6,773.24 |
6,773.24 |
233.9K |
| 14:09 |
6,772.58 |
6,772.67 |
6,771.32 |
6,771.36 |
49.1K |
| 14:10 |
6,771.30 |
6,771.99 |
6,770.42 |
6,770.42 |
156.4K |
| 14:11 |
6,770.03 |
6,770.55 |
6,769.93 |
6,769.93 |
182.8K |
| 14:12 |
6,769.87 |
6,769.87 |
6,768.35 |
6,768.90 |
164.4K |
| 14:13 |
6,769.10 |
6,769.10 |
6,768.03 |
6,768.19 |
83.5K |
| 14:14 |
6,767.80 |
6,767.80 |
6,765.76 |
6,765.76 |
179.0K |
| 14:15 |
6,766.42 |
6,767.11 |
6,765.44 |
6,767.11 |
56.2K |
| 14:16 |
6,767.25 |
6,769.37 |
6,767.25 |
6,767.76 |
88.8K |
| 14:17 |
6,767.76 |
6,768.86 |
6,767.76 |
6,768.86 |
72.0K |
| 14:18 |
6,770.94 |
6,771.58 |
6,770.94 |
6,771.57 |
361.5K |
| 14:19 |
6,773.16 |
6,774.63 |
6,773.06 |
6,774.63 |
156.6K |
| 14:20 |
6,776.29 |
6,778.20 |
6,776.29 |
6,778.20 |
77.4K |
| 14:21 |
6,777.81 |
6,778.83 |
6,777.81 |
6,778.83 |
99.5K |
| 14:22 |
6,777.93 |
6,777.93 |
6,777.26 |
6,777.87 |
69.6K |
| 14:23 |
6,776.95 |
6,777.16 |
6,776.83 |
6,777.15 |
115.7K |
| 14:24 |
6,778.26 |
6,779.32 |
6,778.26 |
6,779.17 |
148.3K |
| 14:25 |
6,779.91 |
6,781.25 |
6,779.91 |
6,780.73 |
63.7K |
| 14:26 |
6,777.80 |
6,777.80 |
6,777.44 |
6,777.70 |
196.5K |
| 14:27 |
6,777.76 |
6,777.76 |
6,775.40 |
6,775.40 |
273.8K |
| 14:28 |
6,775.88 |
6,776.35 |
6,775.67 |
6,776.23 |
47.3K |
| 14:29 |
6,776.29 |
6,778.23 |
6,776.29 |
6,778.21 |
192.2K |
| 14:30 |
6,778.62 |
6,779.94 |
6,778.62 |
6,779.54 |
40.4K |
| 14:31 |
6,779.47 |
6,780.91 |
6,779.47 |
6,780.03 |
70.8K |
| 14:32 |
6,780.00 |
6,780.00 |
6,778.52 |
6,778.93 |
53.2K |
| 14:33 |
6,779.34 |
6,779.75 |
6,779.34 |
6,779.75 |
98.2K |
| 14:34 |
6,779.90 |
6,782.55 |
6,779.90 |
6,781.65 |
93.7K |
| 14:35 |
6,781.24 |
6,781.24 |
6,779.84 |
6,780.48 |
244.4K |
| 14:36 |
6,780.21 |
6,780.21 |
6,779.02 |
6,779.60 |
93.1K |
| 14:37 |
6,778.39 |
6,779.06 |
6,778.39 |
6,779.06 |
105.6K |
| 14:38 |
6,780.01 |
6,781.78 |
6,780.01 |
6,781.53 |
72.2K |
| 14:39 |
6,782.03 |
6,782.03 |
6,780.07 |
6,780.07 |
68.1K |
| 14:40 |
6,779.46 |
6,779.59 |
6,779.37 |
6,779.59 |
134.0K |
| 14:41 |
6,779.31 |
6,779.31 |
6,777.87 |
6,777.87 |
131.3K |
| 14:42 |
6,778.38 |
6,779.12 |
6,778.03 |
6,778.03 |
131.4K |
| 14:43 |
6,778.02 |
6,778.28 |
6,776.32 |
6,776.32 |
223.5K |
| 14:44 |
6,776.26 |
6,776.36 |
6,775.94 |
6,775.94 |
36.4K |
| 14:45 |
6,775.62 |
6,776.04 |
6,775.31 |
6,775.31 |
178.1K |
| 14:46 |
6,776.04 |
6,778.42 |
6,776.04 |
6,778.42 |
212.0K |
| 14:47 |
6,781.01 |
6,781.01 |
6,780.38 |
6,780.47 |
141.2K |
| 14:48 |
6,779.20 |
6,781.62 |
6,779.20 |
6,781.42 |
120.0K |
| 14:49 |
6,781.80 |
6,782.35 |
6,781.45 |
6,782.07 |
62.4K |
| 14:50 |
6,782.12 |
6,783.26 |
6,782.10 |
6,782.48 |
104.4K |
| 14:51 |
6,781.92 |
6,782.88 |
6,781.86 |
6,782.88 |
130.2K |
| 14:52 |
6,782.82 |
6,782.82 |
6,781.38 |
6,781.70 |
79.7K |
| 14:53 |
6,781.85 |
6,782.49 |
6,781.49 |
6,782.35 |
106.0K |
| 14:54 |
6,781.10 |
6,781.21 |
6,780.90 |
6,780.90 |
118.5K |
| 14:55 |
6,780.44 |
6,780.84 |
6,780.44 |
6,780.84 |
113.6K |
| 14:56 |
6,780.27 |
6,780.48 |
6,779.29 |
6,780.48 |
193.2K |
| 14:57 |
6,780.05 |
6,780.37 |
6,780.05 |
6,780.21 |
60.1K |
| 14:58 |
6,780.12 |
6,780.12 |
6,779.41 |
6,779.41 |
82.4K |
| 14:59 |
6,777.96 |
6,777.96 |
6,776.95 |
6,776.95 |
177.7K |
| 15:00 |
6,776.63 |
6,777.81 |
6,776.63 |
6,777.81 |
150.7K |
| 15:01 |
6,776.42 |
6,777.39 |
6,776.42 |
6,777.38 |
262.7K |
| 15:02 |
6,776.61 |
6,776.61 |
6,775.81 |
6,775.81 |
37.7K |
| 15:03 |
6,775.57 |
6,779.51 |
6,775.57 |
6,779.51 |
170.7K |
| 15:04 |
6,779.18 |
6,781.66 |
6,779.18 |
6,781.66 |
64.2K |
| 15:05 |
6,781.34 |
6,782.88 |
6,781.23 |
6,781.23 |
183.0K |
| 15:06 |
6,781.42 |
6,782.21 |
6,781.42 |
6,781.66 |
140.3K |
| 15:07 |
6,781.70 |
6,781.92 |
6,781.38 |
6,781.38 |
105.6K |
| 15:08 |
6,780.47 |
6,780.47 |
6,780.00 |
6,780.31 |
82.9K |
| 15:09 |
6,780.69 |
6,781.04 |
6,780.18 |
6,780.78 |
77.6K |
| 15:10 |
6,781.05 |
6,781.69 |
6,780.93 |
6,781.69 |
135.1K |
| 15:11 |
6,780.16 |
6,780.16 |
6,779.18 |
6,779.18 |
137.3K |
| 15:12 |
6,779.25 |
6,782.04 |
6,779.19 |
6,782.04 |
138.8K |
| 15:13 |
6,781.92 |
6,781.92 |
6,780.82 |
6,781.35 |
471.2K |
| 15:14 |
6,781.08 |
6,781.29 |
6,779.91 |
6,779.91 |
83.3K |
| 15:15 |
6,779.32 |
6,780.23 |
6,779.32 |
6,780.23 |
86.7K |
| 15:16 |
6,780.27 |
6,780.74 |
6,780.13 |
6,780.74 |
88.6K |
| 15:17 |
6,778.75 |
6,778.75 |
6,776.69 |
6,776.69 |
103.1K |
| 15:18 |
6,776.43 |
6,778.56 |
6,776.43 |
6,778.56 |
140.5K |
| 15:19 |
6,778.88 |
6,779.14 |
6,777.75 |
6,779.14 |
119.4K |
| 15:20 |
6,778.82 |
6,779.22 |
6,777.66 |
6,777.66 |
113.4K |
| 15:21 |
6,778.37 |
6,780.35 |
6,778.37 |
6,780.33 |
153.5K |
| 15:22 |
6,780.59 |
6,781.76 |
6,780.59 |
6,781.76 |
188.1K |
| 15:23 |
6,782.56 |
6,784.91 |
6,782.56 |
6,784.91 |
151.6K |
| 15:24 |
6,785.58 |
6,786.91 |
6,785.58 |
6,786.33 |
372.2K |
| 15:25 |
6,785.84 |
6,787.49 |
6,785.84 |
6,787.00 |
251.6K |
| 15:26 |
6,786.85 |
6,788.19 |
6,786.85 |
6,788.19 |
150.1K |
| 15:27 |
6,788.90 |
6,789.47 |
6,788.62 |
6,789.47 |
130.3K |
| 15:28 |
6,790.00 |
6,792.44 |
6,790.00 |
6,792.44 |
294.2K |
| 15:29 |
6,792.83 |
6,793.43 |
6,791.46 |
6,791.46 |
267.4K |
| 15:30 |
6,790.79 |
6,791.78 |
6,790.40 |
6,791.78 |
267.4K |
| 15:31 |
6,791.21 |
6,791.21 |
6,787.98 |
6,788.20 |
195.1K |
| 15:32 |
6,788.87 |
6,790.93 |
6,788.87 |
6,790.58 |
371.7K |
| 15:33 |
6,791.82 |
6,793.27 |
6,791.82 |
6,793.27 |
110.6K |
| 15:34 |
6,793.88 |
6,794.74 |
6,793.56 |
6,794.10 |
252.6K |
| 15:35 |
6,793.77 |
6,794.37 |
6,793.77 |
6,793.95 |
117.2K |
| 15:36 |
6,790.43 |
6,791.46 |
6,789.76 |
6,791.46 |
236.8K |
| 15:37 |
6,792.24 |
6,792.64 |
6,791.88 |
6,792.31 |
141.9K |
| 15:38 |
6,791.64 |
6,791.64 |
6,789.23 |
6,789.23 |
150.3K |
| 15:39 |
6,788.82 |
6,789.62 |
6,788.82 |
6,789.62 |
239.4K |
| 15:40 |
6,789.22 |
6,789.22 |
6,787.30 |
6,787.30 |
215.3K |
| 15:41 |
6,787.54 |
6,787.54 |
6,785.31 |
6,787.03 |
251.9K |
| 15:42 |
6,787.28 |
6,787.78 |
6,787.03 |
6,787.78 |
276.9K |
| 15:43 |
6,788.49 |
6,789.27 |
6,787.94 |
6,787.94 |
400.2K |
| 15:44 |
6,787.89 |
6,788.51 |
6,787.18 |
6,788.51 |
314.4K |
| 15:45 |
6,788.91 |
6,788.91 |
6,786.20 |
6,786.20 |
151.2K |
| 15:46 |
6,784.82 |
6,786.98 |
6,784.68 |
6,786.98 |
309.3K |
| 15:47 |
6,787.08 |
6,791.28 |
6,787.08 |
6,791.28 |
429.1K |
| 15:48 |
6,791.11 |
6,791.75 |
6,790.95 |
6,791.66 |
432.3K |
| 15:49 |
6,791.91 |
6,793.91 |
6,791.91 |
6,793.91 |
338.7K |
| 15:50 |
6,794.81 |
6,794.81 |
6,789.14 |
6,789.67 |
1,274.4K |
| 15:51 |
6,790.81 |
6,790.81 |
6,788.93 |
6,788.93 |
392.8K |
| 15:52 |
6,790.70 |
6,791.42 |
6,790.30 |
6,790.30 |
495.5K |
| 15:53 |
6,791.27 |
6,791.27 |
6,789.53 |
6,789.65 |
369.7K |
| 15:54 |
6,790.38 |
6,792.65 |
6,790.04 |
6,792.65 |
539.5K |
| 15:55 |
6,793.80 |
6,793.85 |
6,791.22 |
6,791.22 |
972.4K |
| 15:56 |
6,794.23 |
6,795.41 |
6,791.46 |
6,791.46 |
1,933.1K |
| 15:57 |
6,791.48 |
6,794.46 |
6,791.46 |
6,794.46 |
709.6K |
| 15:58 |
6,794.58 |
6,796.70 |
6,793.75 |
6,796.70 |
1,086.6K |
| 15:59 |
6,795.98 |
6,799.87 |
6,795.98 |
6,799.87 |
1,754.6K |
| 16:00 |
6,801.25 |
6,801.25 |
6,800.45 |
6,800.45 |
104,705.5K |
| 16:01 |
6,800.45 |
6,800.45 |
6,800.45 |
6,800.45 |
488.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|