| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,836.38 |
6,836.38 |
6,808.77 |
6,808.77 |
3,176.2K |
| 09:31 |
6,805.09 |
6,809.90 |
6,805.09 |
6,809.90 |
473.4K |
| 09:32 |
6,805.96 |
6,809.77 |
6,805.28 |
6,805.28 |
300.4K |
| 09:33 |
6,803.22 |
6,803.22 |
6,793.76 |
6,793.76 |
387.2K |
| 09:34 |
6,791.60 |
6,791.60 |
6,784.06 |
6,784.06 |
530.6K |
| 09:35 |
6,785.94 |
6,785.94 |
6,775.87 |
6,775.87 |
308.8K |
| 09:36 |
6,778.92 |
6,778.92 |
6,774.10 |
6,774.10 |
190.5K |
| 09:37 |
6,775.14 |
6,778.45 |
6,775.14 |
6,778.45 |
200.1K |
| 09:38 |
6,775.36 |
6,776.31 |
6,775.09 |
6,775.09 |
132.6K |
| 09:39 |
6,775.90 |
6,776.05 |
6,774.39 |
6,776.05 |
162.1K |
| 09:40 |
6,772.53 |
6,777.39 |
6,772.53 |
6,777.39 |
151.8K |
| 09:41 |
6,778.11 |
6,784.24 |
6,778.11 |
6,784.24 |
269.5K |
| 09:42 |
6,787.59 |
6,792.74 |
6,787.59 |
6,789.69 |
163.7K |
| 09:43 |
6,790.87 |
6,790.87 |
6,787.41 |
6,788.45 |
211.9K |
| 09:44 |
6,785.56 |
6,787.99 |
6,784.11 |
6,784.11 |
173.8K |
| 09:45 |
6,784.92 |
6,785.37 |
6,783.16 |
6,784.14 |
103.3K |
| 09:46 |
6,785.24 |
6,789.95 |
6,785.24 |
6,789.95 |
157.6K |
| 09:47 |
6,789.89 |
6,789.89 |
6,788.35 |
6,789.30 |
185.5K |
| 09:48 |
6,789.09 |
6,792.15 |
6,788.98 |
6,792.15 |
118.8K |
| 09:49 |
6,791.84 |
6,792.48 |
6,791.14 |
6,791.14 |
74.2K |
| 09:50 |
6,791.76 |
6,791.91 |
6,787.14 |
6,787.14 |
184.4K |
| 09:51 |
6,790.00 |
6,792.28 |
6,790.00 |
6,792.25 |
163.3K |
| 09:52 |
6,791.03 |
6,792.34 |
6,791.03 |
6,792.22 |
128.6K |
| 09:53 |
6,791.18 |
6,791.33 |
6,790.51 |
6,790.91 |
58.5K |
| 09:54 |
6,795.12 |
6,796.54 |
6,795.12 |
6,795.76 |
146.4K |
| 09:55 |
6,791.78 |
6,791.78 |
6,789.55 |
6,789.55 |
319.0K |
| 09:56 |
6,789.30 |
6,789.30 |
6,784.54 |
6,784.54 |
161.9K |
| 09:57 |
6,785.02 |
6,785.71 |
6,784.76 |
6,785.02 |
116.8K |
| 09:58 |
6,784.96 |
6,785.29 |
6,783.43 |
6,783.43 |
190.9K |
| 09:59 |
6,781.33 |
6,781.83 |
6,779.76 |
6,779.76 |
283.9K |
| 10:00 |
6,780.63 |
6,780.63 |
6,774.83 |
6,774.83 |
288.8K |
| 10:01 |
6,770.96 |
6,774.03 |
6,770.96 |
6,774.03 |
101.9K |
| 10:02 |
6,773.98 |
6,774.70 |
6,772.72 |
6,773.37 |
254.4K |
| 10:03 |
6,772.05 |
6,775.54 |
6,772.05 |
6,775.54 |
119.6K |
| 10:04 |
6,776.90 |
6,776.98 |
6,776.15 |
6,776.25 |
74.2K |
| 10:05 |
6,775.94 |
6,777.24 |
6,775.94 |
6,775.99 |
118.8K |
| 10:06 |
6,773.67 |
6,777.90 |
6,772.97 |
6,777.90 |
170.6K |
| 10:07 |
6,780.52 |
6,785.91 |
6,780.52 |
6,785.91 |
127.6K |
| 10:08 |
6,784.53 |
6,785.36 |
6,784.17 |
6,784.67 |
277.0K |
| 10:09 |
6,784.58 |
6,784.58 |
6,781.41 |
6,782.85 |
203.4K |
| 10:10 |
6,782.58 |
6,782.58 |
6,780.30 |
6,780.30 |
203.6K |
| 10:11 |
6,779.19 |
6,779.58 |
6,778.60 |
6,778.60 |
128.5K |
| 10:12 |
6,777.52 |
6,777.66 |
6,775.72 |
6,775.86 |
217.7K |
| 10:13 |
6,775.15 |
6,776.34 |
6,775.15 |
6,776.34 |
84.0K |
| 10:14 |
6,777.01 |
6,777.33 |
6,776.12 |
6,777.33 |
110.9K |
| 10:15 |
6,777.54 |
6,783.62 |
6,777.29 |
6,783.62 |
67.4K |
| 10:16 |
6,783.39 |
6,785.75 |
6,783.39 |
6,785.75 |
105.2K |
| 10:17 |
6,785.51 |
6,791.15 |
6,785.51 |
6,791.15 |
147.9K |
| 10:18 |
6,793.71 |
6,795.40 |
6,793.37 |
6,795.40 |
113.4K |
| 10:19 |
6,795.30 |
6,800.35 |
6,795.30 |
6,800.35 |
129.4K |
| 10:20 |
6,799.22 |
6,799.22 |
6,793.99 |
6,794.46 |
148.9K |
| 10:21 |
6,793.88 |
6,793.88 |
6,789.09 |
6,789.09 |
129.2K |
| 10:22 |
6,790.54 |
6,790.66 |
6,787.61 |
6,787.61 |
119.6K |
| 10:23 |
6,788.41 |
6,788.50 |
6,788.14 |
6,788.50 |
86.0K |
| 10:24 |
6,788.29 |
6,789.56 |
6,788.29 |
6,788.37 |
57.5K |
| 10:25 |
6,786.99 |
6,786.99 |
6,784.22 |
6,784.26 |
108.9K |
| 10:26 |
6,785.41 |
6,785.41 |
6,784.86 |
6,784.86 |
83.5K |
| 10:27 |
6,784.70 |
6,784.70 |
6,782.02 |
6,782.02 |
102.6K |
| 10:28 |
6,781.95 |
6,782.05 |
6,781.75 |
6,781.75 |
101.7K |
| 10:29 |
6,783.47 |
6,783.47 |
6,781.91 |
6,781.91 |
88.8K |
| 10:30 |
6,781.86 |
6,781.86 |
6,780.65 |
6,780.77 |
52.9K |
| 10:31 |
6,781.26 |
6,781.26 |
6,778.73 |
6,778.74 |
70.1K |
| 10:32 |
6,777.55 |
6,777.85 |
6,777.55 |
6,777.55 |
88.0K |
| 10:33 |
6,777.75 |
6,777.75 |
6,774.58 |
6,774.95 |
174.1K |
| 10:34 |
6,776.43 |
6,777.58 |
6,776.43 |
6,777.58 |
86.5K |
| 10:35 |
6,777.49 |
6,777.49 |
6,775.90 |
6,777.46 |
97.6K |
| 10:36 |
6,778.52 |
6,778.52 |
6,777.06 |
6,777.06 |
72.8K |
| 10:37 |
6,774.68 |
6,777.08 |
6,774.68 |
6,777.04 |
246.1K |
| 10:38 |
6,776.80 |
6,778.25 |
6,776.80 |
6,777.91 |
68.8K |
| 10:39 |
6,777.07 |
6,778.21 |
6,777.07 |
6,777.96 |
116.7K |
| 10:40 |
6,777.03 |
6,777.76 |
6,777.02 |
6,777.76 |
81.1K |
| 10:41 |
6,780.24 |
6,784.69 |
6,780.24 |
6,784.69 |
55.0K |
| 10:42 |
6,785.43 |
6,786.93 |
6,785.43 |
6,786.93 |
66.3K |
| 10:43 |
6,786.93 |
6,790.45 |
6,786.93 |
6,790.45 |
80.2K |
| 10:44 |
6,789.68 |
6,789.68 |
6,785.15 |
6,785.15 |
100.0K |
| 10:45 |
6,784.24 |
6,784.24 |
6,782.09 |
6,783.78 |
206.5K |
| 10:46 |
6,783.90 |
6,785.03 |
6,783.90 |
6,785.03 |
61.9K |
| 10:47 |
6,783.67 |
6,783.67 |
6,782.06 |
6,782.21 |
116.9K |
| 10:48 |
6,781.36 |
6,782.44 |
6,781.36 |
6,781.77 |
105.2K |
| 10:49 |
6,781.84 |
6,783.43 |
6,781.84 |
6,783.16 |
204.9K |
| 10:50 |
6,782.91 |
6,783.79 |
6,782.91 |
6,783.31 |
68.7K |
| 10:51 |
6,783.32 |
6,783.32 |
6,782.79 |
6,783.06 |
185.8K |
| 10:52 |
6,782.75 |
6,786.38 |
6,782.75 |
6,786.38 |
68.7K |
| 10:53 |
6,786.55 |
6,786.55 |
6,784.62 |
6,784.62 |
139.8K |
| 10:54 |
6,784.68 |
6,785.18 |
6,784.35 |
6,785.18 |
52.6K |
| 10:55 |
6,785.10 |
6,785.10 |
6,782.22 |
6,782.22 |
70.1K |
| 10:56 |
6,780.15 |
6,781.90 |
6,780.14 |
6,781.90 |
224.9K |
| 10:57 |
6,781.93 |
6,782.74 |
6,781.69 |
6,781.69 |
81.3K |
| 10:58 |
6,782.60 |
6,782.60 |
6,781.70 |
6,782.49 |
85.3K |
| 10:59 |
6,781.78 |
6,786.55 |
6,781.78 |
6,786.55 |
118.6K |
| 11:00 |
6,786.84 |
6,790.94 |
6,786.84 |
6,790.94 |
110.1K |
| 11:01 |
6,791.22 |
6,793.50 |
6,791.22 |
6,793.04 |
231.6K |
| 11:02 |
6,793.22 |
6,793.22 |
6,790.77 |
6,791.07 |
83.2K |
| 11:03 |
6,790.47 |
6,791.83 |
6,790.47 |
6,791.83 |
41.4K |
| 11:04 |
6,791.94 |
6,793.53 |
6,791.94 |
6,793.09 |
120.3K |
| 11:05 |
6,792.00 |
6,795.31 |
6,792.00 |
6,795.31 |
71.0K |
| 11:06 |
6,795.35 |
6,796.87 |
6,795.35 |
6,796.87 |
80.2K |
| 11:07 |
6,795.77 |
6,795.77 |
6,792.72 |
6,792.72 |
55.8K |
| 11:08 |
6,793.21 |
6,794.45 |
6,793.21 |
6,794.13 |
75.3K |
| 11:09 |
6,793.33 |
6,794.71 |
6,793.33 |
6,794.71 |
53.6K |
| 11:10 |
6,795.04 |
6,795.26 |
6,792.50 |
6,792.50 |
69.4K |
| 11:11 |
6,792.43 |
6,792.43 |
6,790.96 |
6,790.96 |
74.2K |
| 11:12 |
6,791.30 |
6,792.66 |
6,791.25 |
6,792.66 |
71.8K |
| 11:13 |
6,790.86 |
6,791.74 |
6,790.86 |
6,791.72 |
37.7K |
| 11:14 |
6,791.91 |
6,792.34 |
6,791.24 |
6,791.24 |
42.2K |
| 11:15 |
6,790.69 |
6,790.69 |
6,789.25 |
6,789.25 |
83.2K |
| 11:16 |
6,787.50 |
6,787.50 |
6,785.56 |
6,785.56 |
242.9K |
| 11:17 |
6,783.41 |
6,784.17 |
6,783.41 |
6,783.55 |
97.2K |
| 11:18 |
6,783.11 |
6,783.11 |
6,782.57 |
6,782.57 |
53.2K |
| 11:19 |
6,783.22 |
6,785.58 |
6,783.22 |
6,785.58 |
49.1K |
| 11:20 |
6,786.43 |
6,788.07 |
6,786.43 |
6,788.07 |
100.5K |
| 11:21 |
6,789.72 |
6,793.35 |
6,789.72 |
6,793.35 |
147.2K |
| 11:22 |
6,793.63 |
6,793.63 |
6,793.10 |
6,793.42 |
105.4K |
| 11:23 |
6,793.69 |
6,793.76 |
6,792.17 |
6,792.17 |
99.2K |
| 11:24 |
6,792.37 |
6,793.07 |
6,792.37 |
6,792.97 |
33.3K |
| 11:25 |
6,793.02 |
6,795.06 |
6,792.61 |
6,795.06 |
46.4K |
| 11:26 |
6,794.47 |
6,797.12 |
6,794.47 |
6,797.12 |
106.0K |
| 11:27 |
6,795.98 |
6,795.98 |
6,794.18 |
6,794.18 |
139.0K |
| 11:28 |
6,793.14 |
6,793.64 |
6,793.14 |
6,793.19 |
64.8K |
| 11:29 |
6,794.58 |
6,794.95 |
6,793.45 |
6,793.45 |
90.0K |
| 11:30 |
6,789.38 |
6,789.39 |
6,787.29 |
6,789.39 |
154.9K |
| 11:31 |
6,791.58 |
6,791.58 |
6,788.13 |
6,788.13 |
90.0K |
| 11:32 |
6,787.36 |
6,788.03 |
6,787.36 |
6,787.60 |
54.2K |
| 11:33 |
6,787.43 |
6,787.96 |
6,787.34 |
6,787.96 |
86.3K |
| 11:34 |
6,787.91 |
6,788.68 |
6,787.38 |
6,788.68 |
55.0K |
| 11:35 |
6,789.48 |
6,789.72 |
6,789.44 |
6,789.67 |
74.6K |
| 11:36 |
6,790.71 |
6,792.03 |
6,790.71 |
6,791.13 |
62.8K |
| 11:37 |
6,789.76 |
6,789.93 |
6,788.52 |
6,789.67 |
177.0K |
| 11:38 |
6,789.98 |
6,791.79 |
6,789.98 |
6,791.79 |
44.1K |
| 11:39 |
6,792.60 |
6,795.65 |
6,792.60 |
6,795.40 |
69.7K |
| 11:40 |
6,795.14 |
6,795.14 |
6,794.59 |
6,794.82 |
67.8K |
| 11:41 |
6,794.88 |
6,794.94 |
6,794.36 |
6,794.36 |
34.6K |
| 11:42 |
6,794.60 |
6,796.21 |
6,794.36 |
6,796.21 |
64.3K |
| 11:43 |
6,796.28 |
6,796.28 |
6,794.83 |
6,794.83 |
137.0K |
| 11:44 |
6,796.00 |
6,796.00 |
6,792.54 |
6,792.54 |
74.9K |
| 11:45 |
6,792.63 |
6,793.05 |
6,792.62 |
6,792.88 |
49.8K |
| 11:46 |
6,792.48 |
6,795.07 |
6,792.48 |
6,795.07 |
53.8K |
| 11:47 |
6,795.53 |
6,795.53 |
6,794.07 |
6,794.07 |
68.4K |
| 11:48 |
6,794.02 |
6,794.02 |
6,792.70 |
6,792.70 |
34.6K |
| 11:49 |
6,793.01 |
6,793.09 |
6,792.06 |
6,792.06 |
320.8K |
| 11:50 |
6,790.69 |
6,792.26 |
6,790.69 |
6,792.26 |
87.0K |
| 11:51 |
6,792.34 |
6,792.34 |
6,790.76 |
6,790.76 |
73.7K |
| 11:52 |
6,790.37 |
6,790.85 |
6,790.22 |
6,790.85 |
125.7K |
| 11:53 |
6,791.26 |
6,791.53 |
6,791.02 |
6,791.53 |
274.7K |
| 11:54 |
6,791.46 |
6,791.84 |
6,790.97 |
6,791.84 |
90.4K |
| 11:55 |
6,792.56 |
6,793.53 |
6,792.56 |
6,793.35 |
32.4K |
| 11:56 |
6,793.65 |
6,794.17 |
6,793.43 |
6,794.17 |
120.0K |
| 11:57 |
6,793.84 |
6,794.09 |
6,793.07 |
6,793.07 |
105.4K |
| 11:58 |
6,792.85 |
6,792.85 |
6,791.96 |
6,792.75 |
56.2K |
| 11:59 |
6,792.38 |
6,792.38 |
6,791.68 |
6,791.68 |
99.9K |
| 12:00 |
6,791.47 |
6,794.20 |
6,791.47 |
6,794.20 |
132.8K |
| 12:01 |
6,795.29 |
6,796.91 |
6,795.29 |
6,796.62 |
95.9K |
| 12:02 |
6,796.48 |
6,796.48 |
6,795.27 |
6,795.27 |
64.1K |
| 12:03 |
6,795.13 |
6,795.27 |
6,794.50 |
6,795.27 |
40.6K |
| 12:04 |
6,798.07 |
6,799.62 |
6,798.07 |
6,799.62 |
132.2K |
| 12:05 |
6,799.19 |
6,799.19 |
6,797.55 |
6,797.55 |
89.3K |
| 12:06 |
6,797.72 |
6,797.72 |
6,795.35 |
6,795.35 |
76.3K |
| 12:07 |
6,797.50 |
6,799.27 |
6,797.50 |
6,798.68 |
95.4K |
| 12:08 |
6,799.05 |
6,799.05 |
6,798.69 |
6,798.69 |
24.8K |
| 12:09 |
6,799.02 |
6,799.71 |
6,798.82 |
6,799.71 |
74.2K |
| 12:10 |
6,799.81 |
6,800.45 |
6,799.81 |
6,800.45 |
57.3K |
| 12:11 |
6,800.38 |
6,800.93 |
6,800.16 |
6,800.93 |
85.8K |
| 12:12 |
6,801.74 |
6,802.70 |
6,801.74 |
6,802.33 |
75.2K |
| 12:13 |
6,802.07 |
6,802.75 |
6,802.07 |
6,802.75 |
38.0K |
| 12:14 |
6,802.69 |
6,805.27 |
6,802.57 |
6,805.27 |
138.3K |
| 12:15 |
6,805.88 |
6,807.13 |
6,805.68 |
6,807.13 |
48.0K |
| 12:16 |
6,807.20 |
6,810.09 |
6,807.20 |
6,810.09 |
107.7K |
| 12:17 |
6,810.81 |
6,810.81 |
6,808.58 |
6,808.81 |
85.1K |
| 12:18 |
6,808.49 |
6,808.50 |
6,806.83 |
6,806.83 |
52.7K |
| 12:19 |
6,806.45 |
6,806.77 |
6,806.24 |
6,806.24 |
37.9K |
| 12:20 |
6,805.92 |
6,806.53 |
6,805.21 |
6,805.21 |
75.7K |
| 12:21 |
6,804.58 |
6,804.58 |
6,804.25 |
6,804.25 |
39.9K |
| 12:22 |
6,805.24 |
6,805.24 |
6,802.06 |
6,802.06 |
106.9K |
| 12:23 |
6,799.99 |
6,799.99 |
6,799.36 |
6,799.36 |
72.4K |
| 12:24 |
6,800.26 |
6,800.67 |
6,799.43 |
6,799.43 |
96.6K |
| 12:25 |
6,798.81 |
6,799.24 |
6,798.01 |
6,798.01 |
29.9K |
| 12:26 |
6,798.75 |
6,803.25 |
6,798.75 |
6,802.66 |
234.3K |
| 12:27 |
6,802.83 |
6,803.03 |
6,801.69 |
6,801.69 |
135.2K |
| 12:28 |
6,801.57 |
6,801.57 |
6,800.63 |
6,801.39 |
87.0K |
| 12:29 |
6,805.38 |
6,806.53 |
6,805.08 |
6,805.27 |
122.5K |
| 12:30 |
6,805.44 |
6,806.89 |
6,805.44 |
6,806.66 |
43.8K |
| 12:31 |
6,805.36 |
6,805.36 |
6,804.31 |
6,804.31 |
78.2K |
| 12:32 |
6,801.91 |
6,802.88 |
6,801.91 |
6,802.88 |
38.9K |
| 12:33 |
6,803.36 |
6,805.64 |
6,803.36 |
6,804.39 |
84.1K |
| 12:34 |
6,803.67 |
6,804.83 |
6,803.67 |
6,804.83 |
58.2K |
| 12:35 |
6,804.61 |
6,805.32 |
6,804.61 |
6,805.32 |
64.4K |
| 12:36 |
6,804.64 |
6,804.64 |
6,802.75 |
6,802.75 |
102.8K |
| 12:37 |
6,803.27 |
6,804.16 |
6,803.27 |
6,804.16 |
69.1K |
| 12:38 |
6,802.44 |
6,802.79 |
6,802.22 |
6,802.59 |
57.5K |
| 12:39 |
6,803.18 |
6,804.86 |
6,803.18 |
6,804.86 |
75.6K |
| 12:40 |
6,804.70 |
6,804.70 |
6,803.52 |
6,803.73 |
42.5K |
| 12:41 |
6,803.87 |
6,805.44 |
6,803.87 |
6,805.36 |
42.9K |
| 12:42 |
6,805.61 |
6,806.11 |
6,805.31 |
6,805.31 |
60.5K |
| 12:43 |
6,805.44 |
6,807.03 |
6,805.44 |
6,807.03 |
81.2K |
| 12:44 |
6,806.36 |
6,806.36 |
6,804.78 |
6,804.78 |
33.5K |
| 12:45 |
6,804.28 |
6,804.81 |
6,804.28 |
6,804.51 |
42.1K |
| 12:46 |
6,805.20 |
6,806.28 |
6,805.20 |
6,806.28 |
73.2K |
| 12:47 |
6,806.08 |
6,806.08 |
6,805.29 |
6,805.29 |
35.8K |
| 12:48 |
6,805.17 |
6,805.17 |
6,803.75 |
6,804.11 |
53.1K |
| 12:49 |
6,804.25 |
6,804.47 |
6,804.25 |
6,804.32 |
55.4K |
| 12:50 |
6,804.42 |
6,804.42 |
6,803.26 |
6,803.26 |
30.1K |
| 12:51 |
6,803.59 |
6,804.26 |
6,803.59 |
6,804.05 |
71.5K |
| 12:52 |
6,803.68 |
6,804.47 |
6,803.68 |
6,804.38 |
40.5K |
| 12:53 |
6,804.56 |
6,804.56 |
6,804.29 |
6,804.29 |
46.3K |
| 12:54 |
6,803.70 |
6,804.12 |
6,803.70 |
6,804.12 |
22.3K |
| 12:55 |
6,804.03 |
6,804.47 |
6,803.61 |
6,803.61 |
59.0K |
| 12:56 |
6,803.33 |
6,803.33 |
6,797.89 |
6,797.89 |
63.6K |
| 12:57 |
6,796.75 |
6,796.75 |
6,796.11 |
6,796.59 |
57.7K |
| 12:58 |
6,798.72 |
6,798.72 |
6,796.89 |
6,796.89 |
121.7K |
| 12:59 |
6,796.76 |
6,796.93 |
6,796.76 |
6,796.80 |
55.5K |
| 13:00 |
6,795.62 |
6,795.62 |
6,794.05 |
6,794.05 |
83.1K |
| 13:01 |
6,794.41 |
6,794.76 |
6,793.03 |
6,793.03 |
71.8K |
| 13:02 |
6,793.14 |
6,793.14 |
6,792.60 |
6,792.64 |
43.1K |
| 13:03 |
6,792.97 |
6,795.85 |
6,792.97 |
6,795.85 |
45.5K |
| 13:04 |
6,795.94 |
6,795.94 |
6,794.12 |
6,795.10 |
110.0K |
| 13:05 |
6,794.99 |
6,795.35 |
6,794.99 |
6,795.35 |
27.8K |
| 13:06 |
6,796.29 |
6,797.01 |
6,796.25 |
6,796.83 |
91.8K |
| 13:07 |
6,797.40 |
6,798.68 |
6,797.40 |
6,798.06 |
84.2K |
| 13:08 |
6,798.06 |
6,798.67 |
6,798.06 |
6,798.67 |
87.6K |
| 13:09 |
6,797.07 |
6,797.67 |
6,796.28 |
6,797.67 |
104.9K |
| 13:10 |
6,797.81 |
6,798.51 |
6,797.65 |
6,798.51 |
355.7K |
| 13:11 |
6,798.66 |
6,799.72 |
6,798.66 |
6,799.72 |
120.7K |
| 13:12 |
6,799.69 |
6,799.69 |
6,798.15 |
6,798.70 |
44.1K |
| 13:13 |
6,798.93 |
6,799.30 |
6,798.84 |
6,799.30 |
35.6K |
| 13:14 |
6,799.03 |
6,799.72 |
6,799.03 |
6,799.72 |
46.2K |
| 13:15 |
6,799.77 |
6,800.17 |
6,797.94 |
6,800.17 |
78.1K |
| 13:16 |
6,800.79 |
6,800.79 |
6,799.66 |
6,799.68 |
28.8K |
| 13:17 |
6,802.33 |
6,805.88 |
6,802.33 |
6,805.88 |
133.3K |
| 13:18 |
6,805.90 |
6,806.47 |
6,805.90 |
6,806.38 |
46.3K |
| 13:19 |
6,806.44 |
6,806.76 |
6,806.44 |
6,806.76 |
40.7K |
| 13:20 |
6,806.98 |
6,807.89 |
6,806.98 |
6,807.89 |
66.2K |
| 13:21 |
6,808.56 |
6,809.96 |
6,808.43 |
6,809.96 |
136.3K |
| 13:22 |
6,808.95 |
6,810.54 |
6,808.92 |
6,810.54 |
68.6K |
| 13:23 |
6,810.14 |
6,812.39 |
6,810.02 |
6,812.39 |
178.4K |
| 13:24 |
6,813.01 |
6,813.01 |
6,811.14 |
6,811.14 |
227.0K |
| 13:25 |
6,810.91 |
6,810.97 |
6,810.37 |
6,810.60 |
102.4K |
| 13:26 |
6,810.61 |
6,811.61 |
6,810.61 |
6,811.61 |
54.2K |
| 13:27 |
6,811.48 |
6,813.88 |
6,811.48 |
6,813.88 |
38.3K |
| 13:28 |
6,813.28 |
6,813.93 |
6,813.20 |
6,813.20 |
41.0K |
| 13:29 |
6,813.04 |
6,813.69 |
6,812.90 |
6,813.69 |
26.3K |
| 13:30 |
6,813.33 |
6,813.33 |
6,812.74 |
6,812.74 |
49.5K |
| 13:31 |
6,813.17 |
6,813.41 |
6,812.69 |
6,812.69 |
30.5K |
| 13:32 |
6,812.99 |
6,812.99 |
6,809.76 |
6,809.76 |
112.2K |
| 13:33 |
6,809.69 |
6,810.96 |
6,809.65 |
6,810.79 |
87.2K |
| 13:34 |
6,810.95 |
6,811.55 |
6,810.83 |
6,811.55 |
96.8K |
| 13:35 |
6,811.22 |
6,811.96 |
6,811.22 |
6,811.83 |
27.5K |
| 13:36 |
6,811.84 |
6,811.94 |
6,811.68 |
6,811.86 |
127.2K |
| 13:37 |
6,811.60 |
6,811.90 |
6,811.29 |
6,811.90 |
50.5K |
| 13:38 |
6,811.99 |
6,812.91 |
6,811.94 |
6,812.91 |
49.3K |
| 13:39 |
6,813.33 |
6,813.68 |
6,813.33 |
6,813.68 |
28.7K |
| 13:40 |
6,813.82 |
6,815.53 |
6,813.80 |
6,815.53 |
93.0K |
| 13:41 |
6,815.86 |
6,816.35 |
6,815.86 |
6,816.06 |
37.6K |
| 13:42 |
6,816.60 |
6,817.13 |
6,816.50 |
6,816.50 |
168.4K |
| 13:43 |
6,816.68 |
6,817.32 |
6,816.68 |
6,817.32 |
38.4K |
| 13:44 |
6,817.59 |
6,817.70 |
6,817.39 |
6,817.70 |
103.6K |
| 13:45 |
6,817.89 |
6,818.62 |
6,817.89 |
6,818.54 |
39.7K |
| 13:46 |
6,818.29 |
6,818.29 |
6,817.52 |
6,817.63 |
35.5K |
| 13:47 |
6,816.59 |
6,816.61 |
6,816.30 |
6,816.61 |
32.2K |
| 13:48 |
6,816.72 |
6,817.00 |
6,816.63 |
6,817.00 |
41.6K |
| 13:49 |
6,816.70 |
6,816.82 |
6,815.38 |
6,815.71 |
46.9K |
| 13:50 |
6,815.01 |
6,815.01 |
6,813.96 |
6,813.96 |
43.8K |
| 13:51 |
6,813.85 |
6,813.85 |
6,813.10 |
6,813.37 |
73.4K |
| 13:52 |
6,813.51 |
6,813.65 |
6,813.08 |
6,813.08 |
19.7K |
| 13:53 |
6,813.54 |
6,814.07 |
6,812.90 |
6,813.10 |
53.8K |
| 13:54 |
6,812.90 |
6,813.44 |
6,812.87 |
6,813.44 |
51.8K |
| 13:55 |
6,814.23 |
6,817.31 |
6,814.23 |
6,817.31 |
82.9K |
| 13:56 |
6,817.43 |
6,820.69 |
6,817.43 |
6,820.69 |
124.4K |
| 13:57 |
6,821.12 |
6,821.12 |
6,820.74 |
6,820.74 |
75.6K |
| 13:58 |
6,820.75 |
6,820.75 |
6,819.35 |
6,819.35 |
66.2K |
| 13:59 |
6,819.62 |
6,819.69 |
6,819.19 |
6,819.19 |
15.3K |
| 14:00 |
6,819.11 |
6,819.24 |
6,818.03 |
6,818.03 |
56.1K |
| 14:01 |
6,819.25 |
6,820.98 |
6,819.25 |
6,820.57 |
44.5K |
| 14:02 |
6,821.37 |
6,821.74 |
6,820.98 |
6,821.50 |
58.6K |
| 14:03 |
6,821.78 |
6,821.87 |
6,821.39 |
6,821.39 |
41.2K |
| 14:04 |
6,821.00 |
6,821.17 |
6,819.44 |
6,819.44 |
68.2K |
| 14:05 |
6,819.89 |
6,821.03 |
6,819.89 |
6,820.69 |
47.9K |
| 14:06 |
6,820.55 |
6,820.60 |
6,819.44 |
6,820.60 |
66.3K |
| 14:07 |
6,820.50 |
6,820.63 |
6,820.47 |
6,820.63 |
35.2K |
| 14:08 |
6,821.12 |
6,821.36 |
6,820.86 |
6,820.86 |
41.3K |
| 14:09 |
6,820.76 |
6,822.10 |
6,820.76 |
6,822.10 |
35.3K |
| 14:10 |
6,821.79 |
6,821.79 |
6,821.64 |
6,821.64 |
27.1K |
| 14:11 |
6,821.42 |
6,821.95 |
6,821.42 |
6,821.75 |
78.1K |
| 14:12 |
6,821.87 |
6,822.30 |
6,821.87 |
6,822.11 |
134.3K |
| 14:13 |
6,822.10 |
6,824.05 |
6,822.10 |
6,824.05 |
28.9K |
| 14:14 |
6,825.33 |
6,827.00 |
6,825.33 |
6,827.00 |
167.1K |
| 14:15 |
6,827.45 |
6,827.45 |
6,826.07 |
6,826.28 |
58.1K |
| 14:16 |
6,826.81 |
6,827.02 |
6,826.80 |
6,827.02 |
30.5K |
| 14:17 |
6,827.71 |
6,828.36 |
6,827.71 |
6,828.03 |
55.7K |
| 14:18 |
6,827.98 |
6,828.46 |
6,827.57 |
6,827.57 |
39.6K |
| 14:19 |
6,827.68 |
6,830.09 |
6,827.68 |
6,830.09 |
155.0K |
| 14:20 |
6,830.43 |
6,833.49 |
6,830.43 |
6,833.49 |
178.9K |
| 14:21 |
6,833.64 |
6,833.64 |
6,833.03 |
6,833.03 |
70.9K |
| 14:22 |
6,833.13 |
6,833.56 |
6,831.73 |
6,831.73 |
59.9K |
| 14:23 |
6,832.00 |
6,832.91 |
6,831.58 |
6,832.91 |
37.9K |
| 14:24 |
6,833.41 |
6,834.58 |
6,833.41 |
6,834.58 |
70.9K |
| 14:25 |
6,834.92 |
6,835.56 |
6,834.92 |
6,835.44 |
43.0K |
| 14:26 |
6,835.76 |
6,837.11 |
6,835.71 |
6,837.11 |
103.3K |
| 14:27 |
6,837.70 |
6,837.81 |
6,836.90 |
6,836.90 |
73.1K |
| 14:28 |
6,836.74 |
6,836.74 |
6,835.06 |
6,835.25 |
121.9K |
| 14:29 |
6,834.33 |
6,834.33 |
6,832.51 |
6,832.51 |
61.4K |
| 14:30 |
6,831.44 |
6,831.85 |
6,831.44 |
6,831.69 |
52.0K |
| 14:31 |
6,831.37 |
6,831.37 |
6,830.89 |
6,830.91 |
56.4K |
| 14:32 |
6,831.36 |
6,831.36 |
6,831.07 |
6,831.30 |
61.1K |
| 14:33 |
6,832.16 |
6,832.16 |
6,829.48 |
6,830.31 |
105.8K |
| 14:34 |
6,830.19 |
6,830.19 |
6,829.35 |
6,829.35 |
35.3K |
| 14:35 |
6,828.81 |
6,828.90 |
6,828.05 |
6,828.05 |
39.3K |
| 14:36 |
6,827.83 |
6,827.83 |
6,826.28 |
6,826.60 |
83.6K |
| 14:37 |
6,826.52 |
6,826.83 |
6,825.45 |
6,825.45 |
93.5K |
| 14:38 |
6,825.50 |
6,825.50 |
6,822.68 |
6,822.68 |
88.4K |
| 14:39 |
6,822.12 |
6,822.12 |
6,820.69 |
6,820.69 |
47.8K |
| 14:40 |
6,820.46 |
6,820.66 |
6,819.71 |
6,820.66 |
172.6K |
| 14:41 |
6,820.49 |
6,820.49 |
6,819.74 |
6,820.46 |
91.8K |
| 14:42 |
6,819.71 |
6,819.71 |
6,818.48 |
6,818.48 |
64.7K |
| 14:43 |
6,818.65 |
6,818.84 |
6,818.65 |
6,818.71 |
87.8K |
| 14:44 |
6,819.13 |
6,819.13 |
6,818.31 |
6,818.62 |
55.0K |
| 14:45 |
6,817.93 |
6,818.99 |
6,817.93 |
6,818.99 |
110.2K |
| 14:46 |
6,818.98 |
6,819.80 |
6,818.98 |
6,819.80 |
55.2K |
| 14:47 |
6,819.84 |
6,819.84 |
6,819.14 |
6,819.14 |
43.9K |
| 14:48 |
6,818.98 |
6,819.71 |
6,818.98 |
6,819.71 |
78.7K |
| 14:49 |
6,819.76 |
6,819.76 |
6,818.61 |
6,818.61 |
97.5K |
| 14:50 |
6,819.18 |
6,821.16 |
6,819.18 |
6,821.16 |
76.8K |
| 14:51 |
6,820.65 |
6,821.69 |
6,820.65 |
6,821.35 |
43.4K |
| 14:52 |
6,822.19 |
6,824.01 |
6,822.19 |
6,824.01 |
41.2K |
| 14:53 |
6,824.58 |
6,824.58 |
6,823.60 |
6,823.60 |
44.8K |
| 14:54 |
6,822.95 |
6,822.95 |
6,822.07 |
6,822.07 |
77.6K |
| 14:55 |
6,822.00 |
6,822.71 |
6,822.00 |
6,822.71 |
32.8K |
| 14:56 |
6,822.87 |
6,825.25 |
6,822.87 |
6,825.24 |
83.6K |
| 14:57 |
6,824.56 |
6,824.69 |
6,824.41 |
6,824.69 |
74.7K |
| 14:58 |
6,825.18 |
6,825.18 |
6,824.60 |
6,824.60 |
37.7K |
| 14:59 |
6,825.23 |
6,825.94 |
6,825.19 |
6,825.19 |
60.7K |
| 15:00 |
6,825.08 |
6,825.08 |
6,824.59 |
6,824.59 |
37.9K |
| 15:01 |
6,825.50 |
6,827.47 |
6,825.50 |
6,827.47 |
167.0K |
| 15:02 |
6,828.16 |
6,829.23 |
6,828.16 |
6,829.23 |
58.9K |
| 15:03 |
6,829.21 |
6,829.21 |
6,828.38 |
6,828.78 |
70.5K |
| 15:04 |
6,828.72 |
6,828.94 |
6,827.28 |
6,827.28 |
56.3K |
| 15:05 |
6,828.11 |
6,829.22 |
6,828.11 |
6,829.22 |
46.9K |
| 15:06 |
6,829.11 |
6,829.38 |
6,827.56 |
6,827.56 |
141.7K |
| 15:07 |
6,827.50 |
6,828.75 |
6,827.50 |
6,828.75 |
46.7K |
| 15:08 |
6,828.71 |
6,829.61 |
6,828.59 |
6,829.61 |
38.2K |
| 15:09 |
6,829.85 |
6,829.85 |
6,828.67 |
6,828.67 |
52.5K |
| 15:10 |
6,828.32 |
6,828.61 |
6,827.90 |
6,828.61 |
102.8K |
| 15:11 |
6,828.57 |
6,830.12 |
6,828.45 |
6,830.12 |
76.1K |
| 15:12 |
6,831.56 |
6,831.72 |
6,831.56 |
6,831.59 |
74.2K |
| 15:13 |
6,831.75 |
6,831.75 |
6,831.10 |
6,831.10 |
68.0K |
| 15:14 |
6,831.42 |
6,831.67 |
6,830.12 |
6,830.12 |
70.0K |
| 15:15 |
6,830.10 |
6,831.14 |
6,830.10 |
6,831.14 |
87.0K |
| 15:16 |
6,831.09 |
6,832.17 |
6,831.09 |
6,832.17 |
68.2K |
| 15:17 |
6,831.25 |
6,831.31 |
6,830.69 |
6,831.31 |
63.3K |
| 15:18 |
6,831.53 |
6,832.97 |
6,831.53 |
6,832.78 |
99.8K |
| 15:19 |
6,833.56 |
6,833.56 |
6,833.07 |
6,833.53 |
101.7K |
| 15:20 |
6,833.88 |
6,834.93 |
6,833.88 |
6,834.93 |
75.8K |
| 15:21 |
6,833.77 |
6,835.44 |
6,833.77 |
6,835.44 |
74.7K |
| 15:22 |
6,835.87 |
6,835.89 |
6,834.93 |
6,834.93 |
60.1K |
| 15:23 |
6,835.07 |
6,835.07 |
6,833.57 |
6,833.92 |
144.1K |
| 15:24 |
6,834.03 |
6,834.09 |
6,833.96 |
6,834.09 |
59.1K |
| 15:25 |
6,833.33 |
6,834.13 |
6,832.98 |
6,834.13 |
103.5K |
| 15:26 |
6,834.31 |
6,836.49 |
6,834.31 |
6,836.17 |
112.2K |
| 15:27 |
6,836.37 |
6,836.37 |
6,835.48 |
6,835.62 |
122.7K |
| 15:28 |
6,836.02 |
6,839.90 |
6,836.02 |
6,839.90 |
459.8K |
| 15:29 |
6,839.16 |
6,839.16 |
6,838.68 |
6,838.68 |
57.0K |
| 15:30 |
6,838.57 |
6,839.44 |
6,838.57 |
6,839.44 |
83.5K |
| 15:31 |
6,839.36 |
6,839.56 |
6,837.73 |
6,837.73 |
143.4K |
| 15:32 |
6,838.34 |
6,839.47 |
6,838.30 |
6,838.98 |
139.2K |
| 15:33 |
6,838.23 |
6,838.23 |
6,835.99 |
6,835.99 |
219.7K |
| 15:34 |
6,835.37 |
6,835.37 |
6,834.37 |
6,834.96 |
238.0K |
| 15:35 |
6,836.41 |
6,836.99 |
6,836.24 |
6,836.24 |
262.0K |
| 15:36 |
6,836.54 |
6,836.54 |
6,835.50 |
6,835.50 |
109.2K |
| 15:37 |
6,835.00 |
6,835.43 |
6,834.48 |
6,835.43 |
70.1K |
| 15:38 |
6,835.43 |
6,835.43 |
6,834.61 |
6,834.61 |
98.9K |
| 15:39 |
6,834.05 |
6,834.43 |
6,833.82 |
6,834.43 |
100.9K |
| 15:40 |
6,834.39 |
6,834.84 |
6,834.07 |
6,834.84 |
121.9K |
| 15:41 |
6,834.55 |
6,834.55 |
6,832.34 |
6,832.48 |
128.1K |
| 15:42 |
6,831.99 |
6,831.99 |
6,830.91 |
6,830.91 |
99.0K |
| 15:43 |
6,830.49 |
6,830.49 |
6,829.45 |
6,829.45 |
193.7K |
| 15:44 |
6,829.27 |
6,830.35 |
6,829.27 |
6,830.35 |
176.8K |
| 15:45 |
6,830.56 |
6,830.56 |
6,827.45 |
6,827.45 |
532.2K |
| 15:46 |
6,827.30 |
6,827.30 |
6,825.49 |
6,825.49 |
200.8K |
| 15:47 |
6,825.62 |
6,825.62 |
6,822.01 |
6,822.01 |
202.3K |
| 15:48 |
6,821.27 |
6,823.21 |
6,821.27 |
6,823.21 |
187.6K |
| 15:49 |
6,823.64 |
6,825.03 |
6,823.64 |
6,825.03 |
136.2K |
| 15:50 |
6,824.51 |
6,829.55 |
6,824.51 |
6,825.62 |
741.7K |
| 15:51 |
6,826.10 |
6,826.13 |
6,825.03 |
6,826.13 |
323.4K |
| 15:52 |
6,824.39 |
6,826.19 |
6,823.77 |
6,826.19 |
270.1K |
| 15:53 |
6,825.98 |
6,826.75 |
6,825.94 |
6,826.43 |
307.3K |
| 15:54 |
6,826.15 |
6,826.15 |
6,823.10 |
6,823.10 |
364.7K |
| 15:55 |
6,822.43 |
6,822.43 |
6,818.46 |
6,818.46 |
492.2K |
| 15:56 |
6,817.97 |
6,817.97 |
6,814.96 |
6,815.14 |
627.0K |
| 15:57 |
6,815.53 |
6,815.53 |
6,813.20 |
6,813.20 |
579.8K |
| 15:58 |
6,813.36 |
6,814.39 |
6,813.36 |
6,814.21 |
614.6K |
| 15:59 |
6,813.51 |
6,815.45 |
6,813.51 |
6,815.29 |
836.1K |
| 16:00 |
6,812.87 |
6,813.10 |
6,812.87 |
6,813.10 |
37,263.6K |
| 16:01 |
6,813.10 |
6,813.10 |
6,813.10 |
6,813.10 |
12.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|