| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,867.92 |
6,878.19 |
6,864.65 |
6,865.34 |
3,721.9K |
| 09:31 |
6,865.65 |
6,866.95 |
6,865.65 |
6,866.95 |
195.2K |
| 09:32 |
6,867.45 |
6,868.85 |
6,864.31 |
6,868.85 |
188.3K |
| 09:33 |
6,872.49 |
6,872.49 |
6,868.54 |
6,869.86 |
198.2K |
| 09:34 |
6,867.30 |
6,868.00 |
6,865.58 |
6,868.00 |
198.0K |
| 09:35 |
6,867.91 |
6,868.29 |
6,867.53 |
6,868.29 |
418.9K |
| 09:36 |
6,864.95 |
6,865.07 |
6,863.46 |
6,863.46 |
311.7K |
| 09:37 |
6,865.75 |
6,869.75 |
6,865.75 |
6,868.93 |
175.1K |
| 09:38 |
6,868.96 |
6,871.47 |
6,868.96 |
6,870.96 |
249.6K |
| 09:39 |
6,871.76 |
6,873.61 |
6,871.76 |
6,873.61 |
145.6K |
| 09:40 |
6,871.87 |
6,871.87 |
6,867.92 |
6,868.37 |
325.5K |
| 09:41 |
6,868.06 |
6,870.73 |
6,868.06 |
6,870.73 |
256.8K |
| 09:42 |
6,870.13 |
6,870.13 |
6,865.97 |
6,865.97 |
142.8K |
| 09:43 |
6,866.92 |
6,867.60 |
6,864.56 |
6,864.56 |
111.8K |
| 09:44 |
6,863.16 |
6,864.96 |
6,863.16 |
6,864.96 |
171.0K |
| 09:45 |
6,864.84 |
6,865.13 |
6,860.53 |
6,860.53 |
200.9K |
| 09:46 |
6,859.73 |
6,860.25 |
6,858.52 |
6,858.52 |
171.8K |
| 09:47 |
6,858.82 |
6,860.02 |
6,856.00 |
6,856.00 |
264.8K |
| 09:48 |
6,855.66 |
6,861.82 |
6,855.66 |
6,861.82 |
189.2K |
| 09:49 |
6,862.84 |
6,864.37 |
6,862.84 |
6,864.37 |
477.8K |
| 09:50 |
6,862.35 |
6,863.37 |
6,862.11 |
6,863.37 |
153.3K |
| 09:51 |
6,864.23 |
6,866.52 |
6,864.23 |
6,866.52 |
222.3K |
| 09:52 |
6,867.21 |
6,867.71 |
6,865.16 |
6,865.16 |
236.4K |
| 09:53 |
6,865.69 |
6,870.10 |
6,865.69 |
6,868.09 |
260.6K |
| 09:54 |
6,868.91 |
6,871.78 |
6,868.91 |
6,871.78 |
136.2K |
| 09:55 |
6,870.27 |
6,872.97 |
6,870.27 |
6,871.54 |
128.1K |
| 09:56 |
6,870.89 |
6,871.33 |
6,869.42 |
6,871.14 |
219.3K |
| 09:57 |
6,870.55 |
6,871.17 |
6,867.62 |
6,867.62 |
101.7K |
| 09:58 |
6,867.55 |
6,867.55 |
6,863.82 |
6,863.82 |
114.3K |
| 09:59 |
6,864.13 |
6,864.13 |
6,860.16 |
6,860.16 |
132.3K |
| 10:00 |
6,858.22 |
6,859.28 |
6,855.76 |
6,855.76 |
188.1K |
| 10:01 |
6,857.00 |
6,858.71 |
6,855.17 |
6,855.23 |
141.5K |
| 10:02 |
6,854.61 |
6,854.61 |
6,851.13 |
6,851.99 |
487.5K |
| 10:03 |
6,848.43 |
6,848.43 |
6,841.68 |
6,841.68 |
470.8K |
| 10:04 |
6,840.44 |
6,840.44 |
6,836.07 |
6,836.07 |
176.2K |
| 10:05 |
6,835.55 |
6,838.28 |
6,835.55 |
6,838.28 |
143.2K |
| 10:06 |
6,836.69 |
6,836.69 |
6,834.34 |
6,834.34 |
167.4K |
| 10:07 |
6,833.93 |
6,833.97 |
6,831.55 |
6,831.55 |
169.3K |
| 10:08 |
6,830.97 |
6,832.36 |
6,830.97 |
6,831.63 |
179.3K |
| 10:09 |
6,834.16 |
6,834.16 |
6,831.56 |
6,831.56 |
169.4K |
| 10:10 |
6,830.72 |
6,834.33 |
6,830.72 |
6,834.33 |
201.5K |
| 10:11 |
6,835.73 |
6,835.73 |
6,831.14 |
6,831.14 |
217.4K |
| 10:12 |
6,831.53 |
6,831.53 |
6,827.09 |
6,828.21 |
360.3K |
| 10:13 |
6,828.46 |
6,828.88 |
6,827.63 |
6,827.63 |
142.6K |
| 10:14 |
6,828.42 |
6,831.90 |
6,828.31 |
6,831.90 |
199.9K |
| 10:15 |
6,830.68 |
6,833.33 |
6,830.68 |
6,833.33 |
94.5K |
| 10:16 |
6,835.28 |
6,837.40 |
6,835.28 |
6,837.40 |
103.4K |
| 10:17 |
6,837.40 |
6,841.20 |
6,837.40 |
6,841.01 |
112.3K |
| 10:18 |
6,840.67 |
6,844.05 |
6,840.67 |
6,844.05 |
128.3K |
| 10:19 |
6,845.68 |
6,846.84 |
6,845.68 |
6,846.84 |
290.3K |
| 10:20 |
6,846.84 |
6,848.03 |
6,846.78 |
6,848.03 |
209.4K |
| 10:21 |
6,849.92 |
6,850.74 |
6,849.92 |
6,850.74 |
82.2K |
| 10:22 |
6,851.18 |
6,851.18 |
6,850.55 |
6,850.87 |
90.4K |
| 10:23 |
6,851.64 |
6,853.05 |
6,851.40 |
6,853.05 |
179.4K |
| 10:24 |
6,856.02 |
6,856.02 |
6,855.46 |
6,855.46 |
156.7K |
| 10:25 |
6,855.46 |
6,855.90 |
6,852.83 |
6,852.83 |
67.5K |
| 10:26 |
6,852.87 |
6,852.87 |
6,849.16 |
6,849.55 |
99.1K |
| 10:27 |
6,849.31 |
6,849.31 |
6,847.66 |
6,847.66 |
98.0K |
| 10:28 |
6,844.64 |
6,844.64 |
6,843.41 |
6,843.63 |
134.8K |
| 10:29 |
6,843.63 |
6,844.56 |
6,843.55 |
6,843.55 |
110.3K |
| 10:30 |
6,843.58 |
6,843.58 |
6,838.90 |
6,840.44 |
176.8K |
| 10:31 |
6,837.26 |
6,837.26 |
6,831.28 |
6,834.06 |
477.2K |
| 10:32 |
6,834.36 |
6,834.36 |
6,831.02 |
6,831.02 |
119.6K |
| 10:33 |
6,829.96 |
6,829.96 |
6,827.58 |
6,827.58 |
106.5K |
| 10:34 |
6,827.41 |
6,827.41 |
6,823.18 |
6,823.18 |
107.9K |
| 10:35 |
6,822.43 |
6,822.43 |
6,818.66 |
6,818.66 |
358.0K |
| 10:36 |
6,818.10 |
6,821.93 |
6,817.88 |
6,821.93 |
114.1K |
| 10:37 |
6,821.49 |
6,823.20 |
6,819.99 |
6,823.20 |
127.5K |
| 10:38 |
6,823.20 |
6,823.45 |
6,822.56 |
6,822.56 |
84.6K |
| 10:39 |
6,822.56 |
6,824.95 |
6,822.56 |
6,824.95 |
105.1K |
| 10:40 |
6,827.35 |
6,827.35 |
6,826.41 |
6,826.90 |
117.7K |
| 10:41 |
6,827.02 |
6,831.69 |
6,827.02 |
6,831.69 |
76.8K |
| 10:42 |
6,830.16 |
6,831.41 |
6,829.87 |
6,829.87 |
91.5K |
| 10:43 |
6,829.87 |
6,830.01 |
6,828.77 |
6,828.77 |
120.1K |
| 10:44 |
6,828.77 |
6,828.77 |
6,826.67 |
6,826.67 |
107.9K |
| 10:45 |
6,826.67 |
6,827.99 |
6,826.67 |
6,827.99 |
88.8K |
| 10:46 |
6,827.99 |
6,827.99 |
6,824.31 |
6,825.15 |
125.0K |
| 10:47 |
6,822.34 |
6,822.34 |
6,817.80 |
6,818.09 |
150.9K |
| 10:48 |
6,818.09 |
6,818.09 |
6,816.26 |
6,816.56 |
86.0K |
| 10:49 |
6,817.23 |
6,819.05 |
6,816.72 |
6,817.91 |
66.9K |
| 10:50 |
6,817.91 |
6,817.91 |
6,813.17 |
6,814.67 |
146.6K |
| 10:51 |
6,814.67 |
6,818.45 |
6,814.67 |
6,818.45 |
79.5K |
| 10:52 |
6,819.02 |
6,819.02 |
6,816.63 |
6,816.63 |
100.6K |
| 10:53 |
6,814.99 |
6,815.79 |
6,814.99 |
6,815.79 |
131.3K |
| 10:54 |
6,815.79 |
6,815.79 |
6,812.99 |
6,812.99 |
57.3K |
| 10:55 |
6,811.44 |
6,813.39 |
6,811.44 |
6,813.39 |
142.3K |
| 10:56 |
6,812.49 |
6,815.60 |
6,812.49 |
6,815.60 |
95.9K |
| 10:57 |
6,815.60 |
6,816.31 |
6,815.14 |
6,816.12 |
78.0K |
| 10:58 |
6,816.07 |
6,816.07 |
6,813.19 |
6,813.19 |
87.7K |
| 10:59 |
6,814.43 |
6,814.43 |
6,813.06 |
6,813.51 |
92.7K |
| 11:00 |
6,813.52 |
6,813.52 |
6,812.17 |
6,813.04 |
104.1K |
| 11:01 |
6,813.49 |
6,813.49 |
6,812.64 |
6,812.84 |
65.0K |
| 11:02 |
6,814.63 |
6,815.21 |
6,813.45 |
6,815.21 |
94.4K |
| 11:03 |
6,817.96 |
6,817.96 |
6,816.93 |
6,817.53 |
114.3K |
| 11:04 |
6,818.39 |
6,818.39 |
6,817.72 |
6,817.72 |
54.7K |
| 11:05 |
6,817.45 |
6,818.29 |
6,814.70 |
6,814.70 |
290.0K |
| 11:06 |
6,814.36 |
6,814.36 |
6,811.78 |
6,811.78 |
206.9K |
| 11:07 |
6,811.16 |
6,811.68 |
6,811.16 |
6,811.43 |
158.8K |
| 11:08 |
6,812.10 |
6,814.35 |
6,812.10 |
6,814.35 |
121.2K |
| 11:09 |
6,817.29 |
6,818.66 |
6,817.29 |
6,818.30 |
124.5K |
| 11:10 |
6,819.25 |
6,819.25 |
6,817.97 |
6,817.97 |
92.8K |
| 11:11 |
6,818.82 |
6,822.81 |
6,818.82 |
6,822.81 |
52.9K |
| 11:12 |
6,822.79 |
6,822.79 |
6,819.64 |
6,819.64 |
84.7K |
| 11:13 |
6,818.22 |
6,818.64 |
6,818.22 |
6,818.64 |
47.3K |
| 11:14 |
6,817.98 |
6,818.61 |
6,817.45 |
6,818.61 |
127.3K |
| 11:15 |
6,818.68 |
6,819.80 |
6,818.68 |
6,819.80 |
92.4K |
| 11:16 |
6,820.29 |
6,820.29 |
6,819.10 |
6,819.65 |
49.0K |
| 11:17 |
6,818.21 |
6,818.21 |
6,815.88 |
6,816.41 |
96.9K |
| 11:18 |
6,815.92 |
6,816.49 |
6,815.92 |
6,816.49 |
75.7K |
| 11:19 |
6,816.57 |
6,816.87 |
6,815.00 |
6,815.00 |
168.6K |
| 11:20 |
6,815.10 |
6,818.90 |
6,815.10 |
6,818.90 |
110.0K |
| 11:21 |
6,818.90 |
6,819.61 |
6,818.17 |
6,818.17 |
27.3K |
| 11:22 |
6,818.68 |
6,818.68 |
6,816.33 |
6,816.33 |
105.7K |
| 11:23 |
6,817.85 |
6,819.43 |
6,817.85 |
6,819.43 |
55.1K |
| 11:24 |
6,817.58 |
6,819.59 |
6,817.58 |
6,819.59 |
72.6K |
| 11:25 |
6,820.48 |
6,821.80 |
6,819.62 |
6,819.62 |
110.8K |
| 11:26 |
6,819.88 |
6,819.95 |
6,819.27 |
6,819.64 |
81.1K |
| 11:27 |
6,819.89 |
6,821.04 |
6,819.89 |
6,820.23 |
75.6K |
| 11:28 |
6,820.01 |
6,820.01 |
6,819.39 |
6,819.39 |
61.8K |
| 11:29 |
6,818.51 |
6,818.51 |
6,813.35 |
6,813.35 |
109.3K |
| 11:30 |
6,812.50 |
6,813.33 |
6,812.50 |
6,813.33 |
90.8K |
| 11:31 |
6,815.06 |
6,815.16 |
6,814.43 |
6,815.16 |
70.5K |
| 11:32 |
6,815.61 |
6,816.81 |
6,815.61 |
6,816.81 |
98.4K |
| 11:33 |
6,815.78 |
6,817.96 |
6,815.78 |
6,817.96 |
54.3K |
| 11:34 |
6,818.02 |
6,818.02 |
6,816.50 |
6,816.50 |
105.9K |
| 11:35 |
6,816.53 |
6,816.90 |
6,813.67 |
6,813.67 |
137.5K |
| 11:36 |
6,814.97 |
6,815.86 |
6,814.97 |
6,815.05 |
135.8K |
| 11:37 |
6,814.84 |
6,814.90 |
6,814.80 |
6,814.80 |
62.4K |
| 11:38 |
6,815.11 |
6,815.43 |
6,814.28 |
6,814.75 |
64.1K |
| 11:39 |
6,815.10 |
6,816.06 |
6,814.19 |
6,814.19 |
73.3K |
| 11:40 |
6,813.00 |
6,815.52 |
6,813.00 |
6,815.52 |
69.5K |
| 11:41 |
6,814.89 |
6,817.93 |
6,814.89 |
6,817.93 |
159.9K |
| 11:42 |
6,817.68 |
6,817.68 |
6,815.62 |
6,815.68 |
52.0K |
| 11:43 |
6,815.26 |
6,816.01 |
6,813.66 |
6,813.66 |
253.0K |
| 11:44 |
6,814.99 |
6,816.00 |
6,814.99 |
6,815.73 |
57.2K |
| 11:45 |
6,816.19 |
6,816.19 |
6,814.78 |
6,814.88 |
144.6K |
| 11:46 |
6,815.18 |
6,817.02 |
6,815.18 |
6,817.02 |
158.2K |
| 11:47 |
6,817.72 |
6,818.36 |
6,817.72 |
6,817.78 |
48.9K |
| 11:48 |
6,817.96 |
6,819.21 |
6,817.96 |
6,819.21 |
66.1K |
| 11:49 |
6,819.51 |
6,819.51 |
6,819.35 |
6,819.35 |
34.5K |
| 11:50 |
6,819.64 |
6,822.69 |
6,819.64 |
6,822.69 |
113.7K |
| 11:51 |
6,823.83 |
6,824.26 |
6,823.62 |
6,823.62 |
61.4K |
| 11:52 |
6,824.38 |
6,824.38 |
6,822.97 |
6,823.13 |
68.8K |
| 11:53 |
6,824.19 |
6,825.31 |
6,823.99 |
6,825.31 |
57.9K |
| 11:54 |
6,825.74 |
6,829.22 |
6,825.74 |
6,829.22 |
187.8K |
| 11:55 |
6,829.82 |
6,832.18 |
6,829.82 |
6,832.18 |
71.5K |
| 11:56 |
6,832.03 |
6,832.97 |
6,829.55 |
6,829.55 |
117.8K |
| 11:57 |
6,828.36 |
6,828.50 |
6,826.62 |
6,826.62 |
49.8K |
| 11:58 |
6,823.60 |
6,823.62 |
6,823.36 |
6,823.62 |
50.4K |
| 11:59 |
6,822.67 |
6,822.97 |
6,822.67 |
6,822.95 |
49.3K |
| 12:00 |
6,821.28 |
6,823.52 |
6,821.28 |
6,823.52 |
225.4K |
| 12:01 |
6,824.65 |
6,826.14 |
6,824.44 |
6,824.47 |
55.5K |
| 12:02 |
6,824.67 |
6,825.83 |
6,824.67 |
6,825.83 |
31.7K |
| 12:03 |
6,826.79 |
6,827.30 |
6,826.12 |
6,827.30 |
81.5K |
| 12:04 |
6,826.04 |
6,826.04 |
6,825.38 |
6,825.38 |
63.4K |
| 12:05 |
6,825.20 |
6,826.74 |
6,825.20 |
6,826.74 |
65.4K |
| 12:06 |
6,827.12 |
6,827.18 |
6,825.91 |
6,825.91 |
108.5K |
| 12:07 |
6,826.07 |
6,827.99 |
6,826.07 |
6,827.99 |
107.7K |
| 12:08 |
6,826.40 |
6,826.62 |
6,822.93 |
6,822.93 |
381.4K |
| 12:09 |
6,830.53 |
6,830.73 |
6,830.24 |
6,830.73 |
223.3K |
| 12:10 |
6,831.58 |
6,831.58 |
6,830.32 |
6,830.62 |
76.9K |
| 12:11 |
6,831.10 |
6,831.10 |
6,830.02 |
6,830.02 |
73.2K |
| 12:12 |
6,830.23 |
6,831.13 |
6,829.99 |
6,831.13 |
78.8K |
| 12:13 |
6,831.13 |
6,832.84 |
6,831.13 |
6,831.52 |
130.2K |
| 12:14 |
6,830.40 |
6,830.40 |
6,828.38 |
6,828.38 |
97.3K |
| 12:15 |
6,828.28 |
6,830.14 |
6,828.28 |
6,830.14 |
61.9K |
| 12:16 |
6,829.52 |
6,829.86 |
6,826.96 |
6,826.96 |
99.4K |
| 12:17 |
6,827.00 |
6,828.15 |
6,827.00 |
6,827.63 |
43.5K |
| 12:18 |
6,827.60 |
6,827.87 |
6,826.61 |
6,827.82 |
43.7K |
| 12:19 |
6,826.51 |
6,827.12 |
6,823.89 |
6,827.12 |
134.7K |
| 12:20 |
6,827.12 |
6,827.12 |
6,826.05 |
6,826.52 |
30.7K |
| 12:21 |
6,826.07 |
6,827.52 |
6,826.07 |
6,827.52 |
41.1K |
| 12:22 |
6,828.75 |
6,829.97 |
6,828.75 |
6,829.46 |
71.4K |
| 12:23 |
6,830.17 |
6,831.16 |
6,830.17 |
6,831.16 |
82.3K |
| 12:24 |
6,831.62 |
6,832.93 |
6,831.62 |
6,832.93 |
149.8K |
| 12:25 |
6,833.81 |
6,834.00 |
6,833.42 |
6,833.63 |
218.2K |
| 12:26 |
6,833.98 |
6,833.98 |
6,833.38 |
6,833.98 |
59.9K |
| 12:27 |
6,834.13 |
6,834.64 |
6,834.13 |
6,834.64 |
222.8K |
| 12:28 |
6,834.53 |
6,837.20 |
6,834.53 |
6,837.20 |
78.1K |
| 12:29 |
6,837.71 |
6,840.14 |
6,837.71 |
6,840.14 |
73.2K |
| 12:30 |
6,840.14 |
6,844.13 |
6,839.66 |
6,844.13 |
149.0K |
| 12:31 |
6,844.13 |
6,847.49 |
6,844.13 |
6,847.49 |
117.9K |
| 12:32 |
6,847.27 |
6,848.31 |
6,847.27 |
6,848.12 |
57.9K |
| 12:33 |
6,847.60 |
6,849.18 |
6,847.60 |
6,849.18 |
58.4K |
| 12:34 |
6,848.99 |
6,849.95 |
6,848.99 |
6,849.16 |
87.9K |
| 12:35 |
6,848.67 |
6,849.35 |
6,848.64 |
6,849.35 |
51.3K |
| 12:36 |
6,849.35 |
6,849.79 |
6,849.26 |
6,849.70 |
91.1K |
| 12:37 |
6,849.64 |
6,849.64 |
6,847.46 |
6,847.46 |
68.6K |
| 12:38 |
6,847.15 |
6,847.15 |
6,845.77 |
6,846.23 |
56.8K |
| 12:39 |
6,846.23 |
6,846.98 |
6,846.18 |
6,846.18 |
41.0K |
| 12:40 |
6,846.20 |
6,851.30 |
6,846.20 |
6,851.30 |
331.8K |
| 12:41 |
6,851.30 |
6,852.49 |
6,851.13 |
6,852.49 |
141.4K |
| 12:42 |
6,853.25 |
6,853.25 |
6,850.82 |
6,850.82 |
191.0K |
| 12:43 |
6,851.61 |
6,852.41 |
6,851.61 |
6,852.41 |
97.3K |
| 12:44 |
6,852.88 |
6,855.91 |
6,852.71 |
6,855.91 |
71.1K |
| 12:45 |
6,855.91 |
6,856.55 |
6,855.23 |
6,855.23 |
98.6K |
| 12:46 |
6,855.23 |
6,856.26 |
6,855.01 |
6,856.26 |
269.3K |
| 12:47 |
6,856.78 |
6,857.34 |
6,856.78 |
6,857.34 |
85.4K |
| 12:48 |
6,857.34 |
6,860.58 |
6,856.73 |
6,860.58 |
324.3K |
| 12:49 |
6,862.44 |
6,862.44 |
6,861.80 |
6,861.80 |
132.4K |
| 12:50 |
6,861.37 |
6,861.37 |
6,860.81 |
6,860.81 |
42.4K |
| 12:51 |
6,860.43 |
6,861.47 |
6,860.43 |
6,860.81 |
87.4K |
| 12:52 |
6,860.81 |
6,860.91 |
6,860.71 |
6,860.71 |
64.2K |
| 12:53 |
6,859.42 |
6,860.44 |
6,858.15 |
6,860.44 |
152.2K |
| 12:54 |
6,859.33 |
6,859.33 |
6,857.31 |
6,858.96 |
70.6K |
| 12:55 |
6,858.96 |
6,860.59 |
6,858.96 |
6,860.59 |
98.1K |
| 12:56 |
6,860.67 |
6,860.98 |
6,860.32 |
6,860.32 |
104.8K |
| 12:57 |
6,860.46 |
6,862.37 |
6,860.46 |
6,862.37 |
58.3K |
| 12:58 |
6,861.68 |
6,862.94 |
6,861.68 |
6,862.94 |
111.0K |
| 12:59 |
6,863.54 |
6,865.53 |
6,863.54 |
6,865.30 |
92.7K |
| 13:00 |
6,865.30 |
6,865.30 |
6,863.79 |
6,863.79 |
66.1K |
| 13:01 |
6,865.92 |
6,865.92 |
6,864.41 |
6,865.50 |
123.9K |
| 13:02 |
6,865.39 |
6,865.39 |
6,862.01 |
6,863.01 |
115.6K |
| 13:03 |
6,861.70 |
6,862.72 |
6,861.70 |
6,862.72 |
113.2K |
| 13:04 |
6,862.71 |
6,865.33 |
6,862.71 |
6,864.73 |
108.9K |
| 13:05 |
6,864.73 |
6,864.73 |
6,863.52 |
6,863.97 |
65.2K |
| 13:06 |
6,864.94 |
6,869.78 |
6,864.94 |
6,869.11 |
319.0K |
| 13:07 |
6,869.11 |
6,869.37 |
6,868.71 |
6,869.13 |
208.3K |
| 13:08 |
6,869.31 |
6,869.31 |
6,869.11 |
6,869.12 |
26.7K |
| 13:09 |
6,868.30 |
6,868.30 |
6,865.85 |
6,865.85 |
235.5K |
| 13:10 |
6,865.85 |
6,866.24 |
6,862.78 |
6,862.78 |
130.6K |
| 13:11 |
6,863.57 |
6,865.98 |
6,863.57 |
6,865.73 |
187.5K |
| 13:12 |
6,863.43 |
6,864.68 |
6,863.18 |
6,864.68 |
156.4K |
| 13:13 |
6,864.48 |
6,866.77 |
6,864.48 |
6,866.77 |
108.5K |
| 13:14 |
6,869.82 |
6,870.26 |
6,869.82 |
6,870.26 |
215.9K |
| 13:15 |
6,868.69 |
6,869.61 |
6,868.69 |
6,869.28 |
151.0K |
| 13:16 |
6,867.19 |
6,867.19 |
6,864.42 |
6,864.42 |
211.0K |
| 13:17 |
6,862.64 |
6,862.64 |
6,857.51 |
6,857.51 |
194.5K |
| 13:18 |
6,856.70 |
6,856.70 |
6,851.01 |
6,851.01 |
201.6K |
| 13:19 |
6,853.69 |
6,853.69 |
6,850.52 |
6,850.52 |
126.0K |
| 13:20 |
6,851.75 |
6,854.05 |
6,847.91 |
6,847.91 |
195.0K |
| 13:21 |
6,847.69 |
6,847.69 |
6,844.39 |
6,844.56 |
227.8K |
| 13:22 |
6,845.87 |
6,845.87 |
6,843.63 |
6,843.63 |
137.2K |
| 13:23 |
6,841.22 |
6,846.16 |
6,841.22 |
6,846.16 |
231.2K |
| 13:24 |
6,844.07 |
6,844.07 |
6,839.62 |
6,839.62 |
147.4K |
| 13:25 |
6,840.10 |
6,841.96 |
6,840.10 |
6,840.10 |
92.2K |
| 13:26 |
6,839.50 |
6,839.50 |
6,836.71 |
6,836.71 |
347.5K |
| 13:27 |
6,838.29 |
6,840.25 |
6,838.29 |
6,840.25 |
70.0K |
| 13:28 |
6,841.15 |
6,841.15 |
6,840.75 |
6,840.75 |
120.8K |
| 13:29 |
6,839.56 |
6,839.84 |
6,837.24 |
6,837.24 |
134.7K |
| 13:30 |
6,836.08 |
6,836.08 |
6,831.88 |
6,831.88 |
351.7K |
| 13:31 |
6,833.95 |
6,835.85 |
6,833.95 |
6,835.85 |
259.9K |
| 13:32 |
6,844.96 |
6,846.08 |
6,844.96 |
6,846.08 |
264.3K |
| 13:33 |
6,849.99 |
6,852.49 |
6,849.99 |
6,852.49 |
312.8K |
| 13:34 |
6,853.52 |
6,855.34 |
6,853.52 |
6,853.70 |
180.0K |
| 13:35 |
6,852.58 |
6,853.24 |
6,852.35 |
6,853.24 |
166.4K |
| 13:36 |
6,853.45 |
6,858.78 |
6,851.94 |
6,858.78 |
341.9K |
| 13:37 |
6,858.78 |
6,862.83 |
6,858.78 |
6,862.09 |
208.0K |
| 13:38 |
6,862.09 |
6,865.71 |
6,862.09 |
6,865.34 |
139.0K |
| 13:39 |
6,866.01 |
6,872.90 |
6,866.01 |
6,872.90 |
155.9K |
| 13:40 |
6,873.15 |
6,873.15 |
6,870.01 |
6,870.01 |
163.6K |
| 13:41 |
6,870.01 |
6,871.39 |
6,870.01 |
6,870.57 |
233.5K |
| 13:42 |
6,869.10 |
6,869.68 |
6,867.88 |
6,867.88 |
79.0K |
| 13:43 |
6,867.88 |
6,867.88 |
6,862.60 |
6,862.60 |
142.9K |
| 13:44 |
6,862.60 |
6,862.60 |
6,860.42 |
6,860.42 |
108.1K |
| 13:45 |
6,860.11 |
6,860.27 |
6,856.53 |
6,856.53 |
118.5K |
| 13:46 |
6,856.53 |
6,856.97 |
6,855.10 |
6,856.97 |
67.0K |
| 13:47 |
6,860.27 |
6,860.27 |
6,858.63 |
6,858.63 |
202.4K |
| 13:48 |
6,859.19 |
6,860.91 |
6,859.19 |
6,860.91 |
42.1K |
| 13:49 |
6,861.49 |
6,861.49 |
6,857.14 |
6,857.14 |
112.0K |
| 13:50 |
6,856.96 |
6,856.96 |
6,855.05 |
6,855.05 |
43.6K |
| 13:51 |
6,858.02 |
6,858.02 |
6,857.42 |
6,857.42 |
53.1K |
| 13:52 |
6,856.78 |
6,857.17 |
6,854.76 |
6,854.76 |
87.3K |
| 13:53 |
6,853.59 |
6,855.20 |
6,851.40 |
6,855.20 |
178.4K |
| 13:54 |
6,857.48 |
6,857.48 |
6,855.96 |
6,855.96 |
65.0K |
| 13:55 |
6,854.11 |
6,855.24 |
6,853.75 |
6,853.75 |
95.1K |
| 13:56 |
6,853.64 |
6,854.05 |
6,853.34 |
6,853.34 |
306.1K |
| 13:57 |
6,853.34 |
6,854.38 |
6,852.51 |
6,854.38 |
94.1K |
| 13:58 |
6,854.38 |
6,854.38 |
6,853.10 |
6,853.10 |
27.1K |
| 13:59 |
6,853.53 |
6,857.26 |
6,853.53 |
6,856.56 |
53.0K |
| 14:00 |
6,856.56 |
6,856.56 |
6,854.36 |
6,856.53 |
110.7K |
| 14:01 |
6,854.43 |
6,854.61 |
6,851.51 |
6,851.51 |
64.8K |
| 14:02 |
6,851.51 |
6,851.51 |
6,850.77 |
6,851.37 |
86.2K |
| 14:03 |
6,851.37 |
6,851.37 |
6,850.22 |
6,851.11 |
48.6K |
| 14:04 |
6,851.01 |
6,851.08 |
6,850.23 |
6,850.23 |
76.7K |
| 14:05 |
6,850.51 |
6,851.71 |
6,850.48 |
6,850.48 |
85.7K |
| 14:06 |
6,850.48 |
6,857.90 |
6,850.48 |
6,857.90 |
108.5K |
| 14:07 |
6,861.03 |
6,861.03 |
6,860.51 |
6,860.51 |
118.3K |
| 14:08 |
6,858.40 |
6,858.97 |
6,858.40 |
6,858.97 |
77.1K |
| 14:09 |
6,859.30 |
6,860.42 |
6,859.30 |
6,859.98 |
59.5K |
| 14:10 |
6,859.98 |
6,860.64 |
6,858.83 |
6,858.83 |
38.1K |
| 14:11 |
6,858.09 |
6,858.09 |
6,855.73 |
6,855.77 |
114.8K |
| 14:12 |
6,855.91 |
6,855.91 |
6,854.17 |
6,854.32 |
39.2K |
| 14:13 |
6,854.50 |
6,855.27 |
6,854.48 |
6,855.27 |
30.8K |
| 14:14 |
6,854.94 |
6,854.94 |
6,854.23 |
6,854.77 |
47.3K |
| 14:15 |
6,854.91 |
6,854.91 |
6,854.81 |
6,854.91 |
58.9K |
| 14:16 |
6,854.91 |
6,857.18 |
6,854.91 |
6,857.18 |
76.2K |
| 14:17 |
6,856.96 |
6,856.96 |
6,855.39 |
6,855.39 |
55.5K |
| 14:18 |
6,854.44 |
6,854.68 |
6,852.70 |
6,854.68 |
106.1K |
| 14:19 |
6,854.68 |
6,854.68 |
6,853.27 |
6,853.27 |
42.7K |
| 14:20 |
6,853.18 |
6,853.18 |
6,851.50 |
6,851.50 |
179.7K |
| 14:21 |
6,851.11 |
6,851.11 |
6,848.73 |
6,848.73 |
200.3K |
| 14:22 |
6,848.73 |
6,851.38 |
6,848.73 |
6,851.38 |
45.0K |
| 14:23 |
6,851.38 |
6,853.13 |
6,851.38 |
6,853.13 |
42.8K |
| 14:24 |
6,853.13 |
6,853.67 |
6,851.88 |
6,851.88 |
56.4K |
| 14:25 |
6,850.48 |
6,853.23 |
6,850.48 |
6,852.80 |
156.6K |
| 14:26 |
6,852.42 |
6,852.42 |
6,850.88 |
6,850.88 |
30.2K |
| 14:27 |
6,852.49 |
6,853.11 |
6,852.49 |
6,852.54 |
32.0K |
| 14:28 |
6,852.54 |
6,854.07 |
6,851.80 |
6,854.07 |
81.1K |
| 14:29 |
6,853.63 |
6,855.63 |
6,853.45 |
6,855.63 |
61.3K |
| 14:30 |
6,855.63 |
6,855.63 |
6,854.54 |
6,854.55 |
55.0K |
| 14:31 |
6,855.21 |
6,855.77 |
6,854.46 |
6,855.77 |
75.2K |
| 14:32 |
6,855.77 |
6,855.97 |
6,855.42 |
6,855.97 |
45.7K |
| 14:33 |
6,856.36 |
6,856.96 |
6,856.36 |
6,856.96 |
88.1K |
| 14:34 |
6,856.96 |
6,860.17 |
6,856.96 |
6,860.17 |
178.7K |
| 14:35 |
6,860.31 |
6,860.31 |
6,859.24 |
6,859.99 |
257.3K |
| 14:36 |
6,859.99 |
6,862.68 |
6,859.99 |
6,862.68 |
47.5K |
| 14:37 |
6,863.62 |
6,863.62 |
6,862.39 |
6,862.39 |
123.9K |
| 14:38 |
6,862.27 |
6,862.27 |
6,858.08 |
6,858.08 |
94.0K |
| 14:39 |
6,857.42 |
6,860.51 |
6,857.42 |
6,860.51 |
122.5K |
| 14:40 |
6,861.37 |
6,861.51 |
6,861.05 |
6,861.51 |
178.0K |
| 14:41 |
6,863.16 |
6,865.37 |
6,863.16 |
6,865.37 |
144.7K |
| 14:42 |
6,865.37 |
6,866.14 |
6,864.75 |
6,864.75 |
112.0K |
| 14:43 |
6,864.54 |
6,865.35 |
6,864.54 |
6,865.35 |
116.1K |
| 14:44 |
6,867.09 |
6,868.46 |
6,867.09 |
6,868.21 |
172.4K |
| 14:45 |
6,868.21 |
6,868.21 |
6,866.73 |
6,867.60 |
73.6K |
| 14:46 |
6,867.57 |
6,867.57 |
6,866.23 |
6,866.23 |
63.9K |
| 14:47 |
6,865.87 |
6,865.87 |
6,863.73 |
6,863.73 |
81.0K |
| 14:48 |
6,863.24 |
6,864.57 |
6,863.24 |
6,864.57 |
89.5K |
| 14:49 |
6,864.57 |
6,864.75 |
6,863.02 |
6,863.02 |
104.3K |
| 14:50 |
6,862.88 |
6,863.62 |
6,862.88 |
6,863.16 |
111.6K |
| 14:51 |
6,863.16 |
6,865.59 |
6,863.02 |
6,865.59 |
93.9K |
| 14:52 |
6,865.59 |
6,866.71 |
6,865.59 |
6,866.69 |
78.8K |
| 14:53 |
6,867.23 |
6,867.23 |
6,864.97 |
6,864.97 |
73.5K |
| 14:54 |
6,865.21 |
6,865.21 |
6,864.14 |
6,864.61 |
34.2K |
| 14:55 |
6,864.87 |
6,864.87 |
6,861.59 |
6,861.59 |
255.9K |
| 14:56 |
6,862.04 |
6,862.04 |
6,858.39 |
6,858.39 |
169.4K |
| 14:57 |
6,858.39 |
6,858.52 |
6,857.65 |
6,858.52 |
109.6K |
| 14:58 |
6,858.52 |
6,861.00 |
6,858.52 |
6,861.00 |
49.2K |
| 14:59 |
6,861.00 |
6,861.00 |
6,860.53 |
6,860.53 |
114.3K |
| 15:00 |
6,859.00 |
6,860.71 |
6,859.00 |
6,860.70 |
137.0K |
| 15:01 |
6,860.96 |
6,863.02 |
6,860.96 |
6,862.81 |
133.5K |
| 15:02 |
6,863.41 |
6,863.94 |
6,863.41 |
6,863.50 |
58.2K |
| 15:03 |
6,863.50 |
6,863.55 |
6,862.45 |
6,863.20 |
52.4K |
| 15:04 |
6,863.60 |
6,863.66 |
6,863.60 |
6,863.63 |
56.2K |
| 15:05 |
6,863.33 |
6,864.48 |
6,862.59 |
6,864.48 |
74.0K |
| 15:06 |
6,864.48 |
6,864.48 |
6,860.26 |
6,860.26 |
180.6K |
| 15:07 |
6,860.26 |
6,860.26 |
6,858.95 |
6,859.18 |
106.3K |
| 15:08 |
6,859.08 |
6,859.08 |
6,857.22 |
6,857.22 |
152.6K |
| 15:09 |
6,857.63 |
6,857.98 |
6,856.64 |
6,856.64 |
85.4K |
| 15:10 |
6,857.05 |
6,857.05 |
6,855.37 |
6,855.37 |
195.7K |
| 15:11 |
6,853.64 |
6,855.37 |
6,853.47 |
6,855.37 |
233.3K |
| 15:12 |
6,855.21 |
6,856.26 |
6,855.20 |
6,856.26 |
114.4K |
| 15:13 |
6,856.26 |
6,862.46 |
6,856.26 |
6,862.46 |
128.9K |
| 15:14 |
6,862.89 |
6,863.93 |
6,862.89 |
6,863.13 |
101.8K |
| 15:15 |
6,863.35 |
6,863.35 |
6,862.58 |
6,862.58 |
106.6K |
| 15:16 |
6,863.64 |
6,863.90 |
6,863.29 |
6,863.90 |
145.6K |
| 15:17 |
6,866.44 |
6,866.44 |
6,863.97 |
6,863.97 |
111.4K |
| 15:18 |
6,863.96 |
6,863.96 |
6,862.77 |
6,862.80 |
103.3K |
| 15:19 |
6,862.80 |
6,862.97 |
6,862.70 |
6,862.70 |
103.7K |
| 15:20 |
6,862.63 |
6,863.39 |
6,862.62 |
6,863.39 |
126.2K |
| 15:21 |
6,864.05 |
6,864.05 |
6,860.77 |
6,860.77 |
90.8K |
| 15:22 |
6,860.11 |
6,860.11 |
6,858.28 |
6,858.28 |
237.9K |
| 15:23 |
6,859.57 |
6,860.60 |
6,858.80 |
6,858.80 |
88.1K |
| 15:24 |
6,858.80 |
6,858.80 |
6,857.74 |
6,857.74 |
52.2K |
| 15:25 |
6,854.44 |
6,854.78 |
6,854.44 |
6,854.78 |
137.0K |
| 15:26 |
6,853.67 |
6,853.70 |
6,851.61 |
6,851.92 |
209.0K |
| 15:27 |
6,851.92 |
6,851.92 |
6,849.71 |
6,851.39 |
111.2K |
| 15:28 |
6,851.87 |
6,852.58 |
6,851.87 |
6,852.58 |
110.0K |
| 15:29 |
6,851.40 |
6,851.40 |
6,851.17 |
6,851.24 |
79.6K |
| 15:30 |
6,851.27 |
6,854.43 |
6,851.27 |
6,854.43 |
215.2K |
| 15:31 |
6,854.84 |
6,859.36 |
6,854.84 |
6,859.36 |
363.7K |
| 15:32 |
6,859.36 |
6,860.15 |
6,859.32 |
6,860.15 |
72.4K |
| 15:33 |
6,859.02 |
6,862.05 |
6,859.02 |
6,862.05 |
184.7K |
| 15:34 |
6,862.05 |
6,862.50 |
6,861.70 |
6,861.70 |
241.9K |
| 15:35 |
6,862.91 |
6,864.20 |
6,862.60 |
6,862.60 |
203.1K |
| 15:36 |
6,860.68 |
6,860.87 |
6,858.93 |
6,858.93 |
109.7K |
| 15:37 |
6,858.86 |
6,861.37 |
6,858.86 |
6,860.41 |
141.6K |
| 15:38 |
6,859.92 |
6,859.92 |
6,857.96 |
6,857.96 |
163.7K |
| 15:39 |
6,858.97 |
6,860.33 |
6,858.97 |
6,860.33 |
123.6K |
| 15:40 |
6,861.18 |
6,861.18 |
6,858.23 |
6,858.23 |
102.7K |
| 15:41 |
6,858.99 |
6,859.67 |
6,858.99 |
6,859.65 |
119.0K |
| 15:42 |
6,858.70 |
6,858.92 |
6,857.97 |
6,858.92 |
179.3K |
| 15:43 |
6,857.48 |
6,858.45 |
6,857.44 |
6,858.45 |
194.3K |
| 15:44 |
6,858.45 |
6,859.30 |
6,857.87 |
6,858.37 |
129.0K |
| 15:45 |
6,857.72 |
6,857.72 |
6,855.54 |
6,855.54 |
240.8K |
| 15:46 |
6,855.11 |
6,855.11 |
6,853.63 |
6,853.63 |
233.5K |
| 15:47 |
6,853.63 |
6,853.63 |
6,850.24 |
6,850.24 |
202.8K |
| 15:48 |
6,850.10 |
6,850.51 |
6,849.51 |
6,850.51 |
132.7K |
| 15:49 |
6,850.99 |
6,850.99 |
6,850.09 |
6,850.43 |
296.5K |
| 15:50 |
6,851.31 |
6,851.31 |
6,847.68 |
6,849.89 |
685.2K |
| 15:51 |
6,849.08 |
6,849.08 |
6,845.92 |
6,847.02 |
251.5K |
| 15:52 |
6,847.83 |
6,847.83 |
6,847.81 |
6,847.81 |
165.0K |
| 15:53 |
6,847.61 |
6,847.61 |
6,844.05 |
6,844.05 |
313.8K |
| 15:54 |
6,843.85 |
6,843.85 |
6,842.33 |
6,842.93 |
450.8K |
| 15:55 |
6,842.93 |
6,842.93 |
6,840.67 |
6,842.71 |
694.9K |
| 15:56 |
6,842.71 |
6,843.31 |
6,841.81 |
6,841.81 |
416.7K |
| 15:57 |
6,842.03 |
6,842.03 |
6,839.13 |
6,839.13 |
437.6K |
| 15:58 |
6,838.69 |
6,838.69 |
6,837.91 |
6,838.57 |
599.3K |
| 15:59 |
6,837.47 |
6,838.51 |
6,837.47 |
6,838.37 |
1,046.2K |
| 16:00 |
6,835.64 |
6,836.38 |
6,835.64 |
6,836.38 |
35,843.8K |
| 16:01 |
6,836.38 |
6,836.38 |
6,836.38 |
6,836.38 |
85.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|