| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,907.53 |
6,920.81 |
6,907.53 |
6,918.27 |
4,854.5K |
| 09:31 |
6,919.00 |
6,919.00 |
6,906.07 |
6,906.07 |
196.0K |
| 09:32 |
6,908.51 |
6,908.51 |
6,904.42 |
6,904.42 |
228.5K |
| 09:33 |
6,903.86 |
6,903.86 |
6,898.38 |
6,898.38 |
252.0K |
| 09:34 |
6,893.22 |
6,893.60 |
6,888.73 |
6,892.60 |
102.5K |
| 09:35 |
6,892.28 |
6,894.11 |
6,889.94 |
6,894.11 |
114.3K |
| 09:36 |
6,901.93 |
6,903.88 |
6,899.05 |
6,903.88 |
379.1K |
| 09:37 |
6,902.84 |
6,906.91 |
6,902.84 |
6,904.44 |
152.4K |
| 09:38 |
6,904.17 |
6,906.54 |
6,904.08 |
6,906.54 |
85.4K |
| 09:39 |
6,908.39 |
6,908.39 |
6,905.77 |
6,907.44 |
95.0K |
| 09:40 |
6,905.52 |
6,905.81 |
6,905.52 |
6,905.81 |
81.5K |
| 09:41 |
6,903.34 |
6,904.24 |
6,902.70 |
6,902.70 |
174.3K |
| 09:42 |
6,903.21 |
6,908.60 |
6,903.21 |
6,907.37 |
136.3K |
| 09:43 |
6,906.17 |
6,907.97 |
6,906.17 |
6,907.13 |
117.6K |
| 09:44 |
6,908.70 |
6,910.35 |
6,908.70 |
6,910.35 |
66.7K |
| 09:45 |
6,911.59 |
6,911.85 |
6,906.06 |
6,906.06 |
119.6K |
| 09:46 |
6,905.15 |
6,905.15 |
6,902.77 |
6,902.94 |
167.1K |
| 09:47 |
6,906.15 |
6,908.59 |
6,906.15 |
6,908.59 |
50.7K |
| 09:48 |
6,908.06 |
6,908.06 |
6,905.51 |
6,905.51 |
129.8K |
| 09:49 |
6,905.37 |
6,906.54 |
6,905.11 |
6,905.11 |
114.1K |
| 09:50 |
6,903.13 |
6,903.13 |
6,897.10 |
6,897.10 |
167.4K |
| 09:51 |
6,897.66 |
6,906.48 |
6,897.66 |
6,906.48 |
198.9K |
| 09:52 |
6,908.67 |
6,913.71 |
6,908.67 |
6,913.71 |
120.7K |
| 09:53 |
6,914.17 |
6,914.17 |
6,910.39 |
6,910.76 |
105.8K |
| 09:54 |
6,909.75 |
6,911.76 |
6,908.64 |
6,911.76 |
95.3K |
| 09:55 |
6,913.35 |
6,919.04 |
6,913.35 |
6,919.04 |
113.2K |
| 09:56 |
6,919.46 |
6,919.46 |
6,911.32 |
6,911.32 |
140.1K |
| 09:57 |
6,908.25 |
6,908.25 |
6,902.51 |
6,903.15 |
180.5K |
| 09:58 |
6,903.67 |
6,905.91 |
6,903.67 |
6,905.91 |
40.3K |
| 09:59 |
6,906.61 |
6,913.51 |
6,906.61 |
6,913.51 |
51.9K |
| 10:00 |
6,915.47 |
6,919.85 |
6,915.45 |
6,919.85 |
118.2K |
| 10:01 |
6,921.35 |
6,924.70 |
6,921.35 |
6,924.70 |
89.5K |
| 10:02 |
6,923.22 |
6,923.22 |
6,922.30 |
6,922.55 |
139.1K |
| 10:03 |
6,921.82 |
6,923.03 |
6,920.92 |
6,923.03 |
61.6K |
| 10:04 |
6,924.67 |
6,924.67 |
6,922.20 |
6,922.20 |
67.1K |
| 10:05 |
6,919.05 |
6,919.05 |
6,911.24 |
6,911.24 |
266.4K |
| 10:06 |
6,910.11 |
6,910.11 |
6,906.86 |
6,907.46 |
198.2K |
| 10:07 |
6,906.62 |
6,906.63 |
6,901.03 |
6,901.03 |
245.7K |
| 10:08 |
6,899.47 |
6,899.47 |
6,897.00 |
6,897.00 |
180.1K |
| 10:09 |
6,897.57 |
6,899.01 |
6,895.57 |
6,895.57 |
145.1K |
| 10:10 |
6,896.66 |
6,902.36 |
6,896.66 |
6,902.36 |
185.6K |
| 10:11 |
6,902.91 |
6,905.02 |
6,902.58 |
6,905.02 |
104.1K |
| 10:12 |
6,909.32 |
6,909.32 |
6,907.44 |
6,907.44 |
118.9K |
| 10:13 |
6,907.84 |
6,907.84 |
6,906.46 |
6,906.46 |
52.7K |
| 10:14 |
6,905.46 |
6,906.50 |
6,905.46 |
6,905.51 |
120.6K |
| 10:15 |
6,905.51 |
6,908.21 |
6,905.20 |
6,908.21 |
130.4K |
| 10:16 |
6,908.21 |
6,909.09 |
6,905.31 |
6,905.31 |
140.4K |
| 10:17 |
6,903.15 |
6,903.15 |
6,897.49 |
6,897.49 |
145.6K |
| 10:18 |
6,894.09 |
6,894.09 |
6,887.41 |
6,887.41 |
460.4K |
| 10:19 |
6,885.91 |
6,886.60 |
6,884.40 |
6,886.60 |
231.7K |
| 10:20 |
6,886.60 |
6,887.88 |
6,886.60 |
6,887.59 |
73.5K |
| 10:21 |
6,890.90 |
6,893.11 |
6,890.90 |
6,893.11 |
107.8K |
| 10:22 |
6,901.14 |
6,901.14 |
6,899.21 |
6,900.70 |
173.8K |
| 10:23 |
6,902.09 |
6,902.09 |
6,898.31 |
6,898.31 |
39.1K |
| 10:24 |
6,901.31 |
6,901.90 |
6,901.31 |
6,901.51 |
65.8K |
| 10:25 |
6,901.85 |
6,903.58 |
6,901.85 |
6,903.03 |
82.1K |
| 10:26 |
6,903.03 |
6,905.02 |
6,902.54 |
6,905.02 |
65.9K |
| 10:27 |
6,904.95 |
6,904.95 |
6,903.94 |
6,903.94 |
63.2K |
| 10:28 |
6,905.54 |
6,905.54 |
6,903.82 |
6,903.89 |
62.5K |
| 10:29 |
6,903.89 |
6,904.46 |
6,901.82 |
6,901.82 |
167.5K |
| 10:30 |
6,901.82 |
6,902.68 |
6,901.74 |
6,902.68 |
108.2K |
| 10:31 |
6,902.39 |
6,902.39 |
6,900.73 |
6,900.73 |
37.9K |
| 10:32 |
6,900.83 |
6,903.39 |
6,899.30 |
6,899.30 |
110.4K |
| 10:33 |
6,899.38 |
6,899.59 |
6,899.38 |
6,899.59 |
115.4K |
| 10:34 |
6,899.91 |
6,899.91 |
6,899.02 |
6,899.02 |
54.0K |
| 10:35 |
6,899.02 |
6,903.10 |
6,899.02 |
6,903.10 |
113.7K |
| 10:36 |
6,904.31 |
6,908.80 |
6,904.31 |
6,908.80 |
113.2K |
| 10:37 |
6,908.80 |
6,909.87 |
6,908.06 |
6,909.87 |
84.2K |
| 10:38 |
6,909.87 |
6,910.09 |
6,909.46 |
6,910.09 |
61.6K |
| 10:39 |
6,909.48 |
6,909.48 |
6,906.50 |
6,906.50 |
145.7K |
| 10:40 |
6,906.34 |
6,907.39 |
6,906.01 |
6,906.01 |
79.6K |
| 10:41 |
6,906.01 |
6,906.01 |
6,903.05 |
6,903.08 |
148.5K |
| 10:42 |
6,901.88 |
6,901.88 |
6,899.01 |
6,899.01 |
48.0K |
| 10:43 |
6,898.60 |
6,899.74 |
6,898.60 |
6,899.74 |
113.9K |
| 10:44 |
6,899.83 |
6,900.65 |
6,899.60 |
6,900.31 |
65.1K |
| 10:45 |
6,900.49 |
6,900.49 |
6,899.59 |
6,900.06 |
94.8K |
| 10:46 |
6,904.34 |
6,904.61 |
6,902.59 |
6,904.61 |
207.3K |
| 10:47 |
6,904.47 |
6,905.87 |
6,903.89 |
6,905.87 |
144.7K |
| 10:48 |
6,905.87 |
6,909.22 |
6,905.87 |
6,909.22 |
82.2K |
| 10:49 |
6,909.22 |
6,912.13 |
6,909.22 |
6,911.18 |
478.2K |
| 10:50 |
6,911.20 |
6,911.85 |
6,911.20 |
6,911.85 |
115.0K |
| 10:51 |
6,910.23 |
6,910.23 |
6,908.56 |
6,908.56 |
88.3K |
| 10:52 |
6,908.25 |
6,908.25 |
6,907.01 |
6,907.01 |
71.8K |
| 10:53 |
6,906.93 |
6,908.18 |
6,906.93 |
6,907.52 |
76.5K |
| 10:54 |
6,908.70 |
6,909.25 |
6,908.62 |
6,909.25 |
453.4K |
| 10:55 |
6,907.73 |
6,907.73 |
6,906.77 |
6,907.56 |
515.3K |
| 10:56 |
6,907.49 |
6,907.65 |
6,906.64 |
6,906.64 |
60.6K |
| 10:57 |
6,907.49 |
6,908.79 |
6,907.49 |
6,907.99 |
76.8K |
| 10:58 |
6,907.99 |
6,909.16 |
6,907.99 |
6,909.12 |
68.8K |
| 10:59 |
6,909.76 |
6,909.76 |
6,907.95 |
6,907.95 |
131.1K |
| 11:00 |
6,907.95 |
6,907.95 |
6,907.09 |
6,907.16 |
65.2K |
| 11:01 |
6,907.16 |
6,907.16 |
6,906.07 |
6,906.07 |
58.9K |
| 11:02 |
6,906.07 |
6,906.12 |
6,905.93 |
6,906.12 |
107.8K |
| 11:03 |
6,906.77 |
6,906.77 |
6,899.22 |
6,899.22 |
190.0K |
| 11:04 |
6,899.13 |
6,899.28 |
6,898.55 |
6,899.28 |
54.3K |
| 11:05 |
6,899.28 |
6,899.28 |
6,897.27 |
6,897.27 |
87.1K |
| 11:06 |
6,897.27 |
6,897.27 |
6,896.13 |
6,896.13 |
70.0K |
| 11:07 |
6,896.13 |
6,896.13 |
6,893.26 |
6,893.26 |
134.7K |
| 11:08 |
6,893.26 |
6,893.80 |
6,892.96 |
6,892.96 |
48.8K |
| 11:09 |
6,895.22 |
6,898.53 |
6,895.22 |
6,898.53 |
204.5K |
| 11:10 |
6,898.82 |
6,899.20 |
6,897.65 |
6,899.20 |
81.9K |
| 11:11 |
6,899.91 |
6,900.98 |
6,899.04 |
6,899.04 |
129.7K |
| 11:12 |
6,898.66 |
6,899.47 |
6,898.66 |
6,899.47 |
37.1K |
| 11:13 |
6,899.24 |
6,901.38 |
6,899.24 |
6,901.38 |
86.4K |
| 11:14 |
6,900.14 |
6,900.14 |
6,897.37 |
6,897.37 |
97.1K |
| 11:15 |
6,897.33 |
6,897.52 |
6,897.21 |
6,897.52 |
77.6K |
| 11:16 |
6,897.90 |
6,897.90 |
6,896.72 |
6,897.36 |
90.3K |
| 11:17 |
6,897.95 |
6,897.95 |
6,894.46 |
6,894.89 |
87.6K |
| 11:18 |
6,894.17 |
6,894.59 |
6,894.17 |
6,894.54 |
35.4K |
| 11:19 |
6,894.54 |
6,895.02 |
6,894.54 |
6,894.56 |
53.8K |
| 11:20 |
6,892.77 |
6,894.16 |
6,892.77 |
6,894.16 |
87.1K |
| 11:21 |
6,895.60 |
6,897.59 |
6,895.60 |
6,897.59 |
105.8K |
| 11:22 |
6,898.27 |
6,900.34 |
6,898.27 |
6,900.27 |
103.6K |
| 11:23 |
6,900.27 |
6,900.27 |
6,898.82 |
6,899.29 |
38.2K |
| 11:24 |
6,899.78 |
6,901.61 |
6,899.78 |
6,901.29 |
41.6K |
| 11:25 |
6,902.74 |
6,905.70 |
6,902.74 |
6,905.70 |
55.7K |
| 11:26 |
6,906.23 |
6,906.23 |
6,905.53 |
6,905.53 |
28.0K |
| 11:27 |
6,905.75 |
6,905.75 |
6,904.53 |
6,905.15 |
80.3K |
| 11:28 |
6,905.15 |
6,908.03 |
6,905.15 |
6,908.03 |
201.6K |
| 11:29 |
6,908.36 |
6,908.36 |
6,905.01 |
6,905.01 |
56.7K |
| 11:30 |
6,904.80 |
6,905.68 |
6,904.80 |
6,905.09 |
50.7K |
| 11:31 |
6,903.64 |
6,903.72 |
6,899.93 |
6,899.93 |
161.2K |
| 11:32 |
6,899.93 |
6,899.93 |
6,898.31 |
6,898.31 |
90.3K |
| 11:33 |
6,895.54 |
6,895.54 |
6,894.78 |
6,894.78 |
149.8K |
| 11:34 |
6,894.49 |
6,894.85 |
6,894.49 |
6,894.85 |
66.9K |
| 11:35 |
6,894.85 |
6,897.23 |
6,894.85 |
6,896.49 |
61.2K |
| 11:36 |
6,896.49 |
6,898.34 |
6,896.49 |
6,898.34 |
19.1K |
| 11:37 |
6,898.46 |
6,898.67 |
6,896.77 |
6,896.77 |
69.9K |
| 11:38 |
6,895.17 |
6,895.17 |
6,891.76 |
6,891.91 |
296.2K |
| 11:39 |
6,891.42 |
6,893.37 |
6,891.42 |
6,892.69 |
56.9K |
| 11:40 |
6,892.46 |
6,892.46 |
6,891.09 |
6,891.70 |
72.1K |
| 11:41 |
6,892.01 |
6,892.64 |
6,892.01 |
6,892.64 |
38.9K |
| 11:42 |
6,893.22 |
6,894.29 |
6,892.80 |
6,894.29 |
69.3K |
| 11:43 |
6,894.29 |
6,896.51 |
6,894.29 |
6,896.40 |
24.9K |
| 11:44 |
6,894.97 |
6,894.97 |
6,894.91 |
6,894.91 |
26.3K |
| 11:45 |
6,894.26 |
6,894.39 |
6,891.19 |
6,891.19 |
86.6K |
| 11:46 |
6,891.19 |
6,892.60 |
6,891.19 |
6,891.69 |
44.1K |
| 11:47 |
6,891.69 |
6,893.22 |
6,891.69 |
6,893.22 |
38.4K |
| 11:48 |
6,893.34 |
6,893.34 |
6,890.95 |
6,891.04 |
71.6K |
| 11:49 |
6,891.04 |
6,891.04 |
6,889.86 |
6,889.86 |
75.3K |
| 11:50 |
6,889.86 |
6,891.34 |
6,889.86 |
6,891.34 |
32.8K |
| 11:51 |
6,893.72 |
6,900.23 |
6,893.72 |
6,900.23 |
220.8K |
| 11:52 |
6,899.78 |
6,902.19 |
6,899.78 |
6,901.88 |
27.0K |
| 11:53 |
6,901.85 |
6,902.05 |
6,901.85 |
6,902.05 |
10.4K |
| 11:54 |
6,901.46 |
6,901.46 |
6,901.23 |
6,901.32 |
31.3K |
| 11:55 |
6,898.62 |
6,898.62 |
6,898.05 |
6,898.51 |
71.3K |
| 11:56 |
6,898.73 |
6,900.37 |
6,898.73 |
6,900.34 |
30.3K |
| 11:57 |
6,897.70 |
6,897.70 |
6,892.77 |
6,892.77 |
90.2K |
| 11:58 |
6,888.21 |
6,888.21 |
6,885.06 |
6,885.06 |
203.0K |
| 11:59 |
6,885.06 |
6,885.20 |
6,883.48 |
6,885.20 |
55.2K |
| 12:00 |
6,883.99 |
6,890.48 |
6,883.99 |
6,884.43 |
131.7K |
| 12:01 |
6,887.53 |
6,893.44 |
6,887.53 |
6,893.44 |
149.5K |
| 12:02 |
6,891.40 |
6,891.93 |
6,891.40 |
6,891.93 |
39.3K |
| 12:03 |
6,892.09 |
6,892.09 |
6,891.48 |
6,891.90 |
98.8K |
| 12:04 |
6,893.36 |
6,895.43 |
6,893.36 |
6,895.43 |
61.9K |
| 12:05 |
6,895.23 |
6,895.23 |
6,894.10 |
6,894.10 |
42.0K |
| 12:06 |
6,895.16 |
6,895.16 |
6,892.67 |
6,892.67 |
52.2K |
| 12:07 |
6,894.17 |
6,894.17 |
6,893.89 |
6,894.03 |
80.8K |
| 12:08 |
6,893.82 |
6,894.02 |
6,893.82 |
6,893.82 |
51.4K |
| 12:09 |
6,891.35 |
6,891.51 |
6,890.80 |
6,890.80 |
78.8K |
| 12:10 |
6,890.54 |
6,890.54 |
6,887.88 |
6,887.88 |
169.4K |
| 12:11 |
6,888.91 |
6,890.58 |
6,888.91 |
6,890.58 |
65.1K |
| 12:12 |
6,890.48 |
6,891.15 |
6,890.48 |
6,890.93 |
22.6K |
| 12:13 |
6,891.32 |
6,892.93 |
6,891.32 |
6,892.93 |
39.0K |
| 12:14 |
6,893.74 |
6,893.74 |
6,892.87 |
6,893.02 |
83.6K |
| 12:15 |
6,893.74 |
6,894.93 |
6,893.74 |
6,894.93 |
25.7K |
| 12:16 |
6,895.40 |
6,895.40 |
6,894.85 |
6,895.11 |
54.3K |
| 12:17 |
6,895.83 |
6,898.51 |
6,895.83 |
6,898.51 |
118.5K |
| 12:18 |
6,898.35 |
6,898.35 |
6,897.26 |
6,897.71 |
85.7K |
| 12:19 |
6,897.68 |
6,901.27 |
6,897.68 |
6,901.27 |
88.8K |
| 12:20 |
6,901.45 |
6,902.60 |
6,901.45 |
6,902.60 |
39.1K |
| 12:21 |
6,902.89 |
6,902.89 |
6,899.06 |
6,899.06 |
125.5K |
| 12:22 |
6,899.26 |
6,899.26 |
6,897.85 |
6,897.85 |
26.0K |
| 12:23 |
6,899.23 |
6,901.06 |
6,899.23 |
6,900.89 |
41.8K |
| 12:24 |
6,901.49 |
6,901.52 |
6,901.33 |
6,901.42 |
52.5K |
| 12:25 |
6,900.95 |
6,901.36 |
6,900.90 |
6,900.90 |
32.0K |
| 12:26 |
6,900.75 |
6,900.84 |
6,899.98 |
6,900.10 |
38.9K |
| 12:27 |
6,900.10 |
6,900.67 |
6,900.05 |
6,900.67 |
141.1K |
| 12:28 |
6,900.12 |
6,901.09 |
6,899.52 |
6,901.09 |
52.5K |
| 12:29 |
6,901.36 |
6,901.36 |
6,901.23 |
6,901.29 |
25.6K |
| 12:30 |
6,901.16 |
6,901.16 |
6,900.19 |
6,900.19 |
18.7K |
| 12:31 |
6,902.37 |
6,902.45 |
6,902.31 |
6,902.31 |
121.4K |
| 12:32 |
6,901.89 |
6,901.89 |
6,900.67 |
6,900.77 |
142.8K |
| 12:33 |
6,900.85 |
6,900.85 |
6,899.55 |
6,899.55 |
27.1K |
| 12:34 |
6,898.28 |
6,898.29 |
6,898.28 |
6,898.29 |
38.7K |
| 12:35 |
6,898.43 |
6,898.43 |
6,896.39 |
6,896.39 |
112.9K |
| 12:36 |
6,895.38 |
6,895.38 |
6,894.24 |
6,894.24 |
71.3K |
| 12:37 |
6,893.85 |
6,894.22 |
6,891.25 |
6,891.25 |
109.3K |
| 12:38 |
6,890.34 |
6,890.45 |
6,890.34 |
6,890.42 |
123.7K |
| 12:39 |
6,890.38 |
6,891.29 |
6,890.38 |
6,890.42 |
195.7K |
| 12:40 |
6,890.42 |
6,890.84 |
6,890.17 |
6,890.84 |
65.1K |
| 12:41 |
6,889.27 |
6,889.27 |
6,888.25 |
6,888.25 |
273.2K |
| 12:42 |
6,887.85 |
6,888.33 |
6,887.85 |
6,888.33 |
23.4K |
| 12:43 |
6,887.86 |
6,887.86 |
6,885.08 |
6,885.11 |
94.8K |
| 12:44 |
6,885.11 |
6,886.27 |
6,885.11 |
6,886.27 |
43.6K |
| 12:45 |
6,886.27 |
6,886.72 |
6,885.75 |
6,885.75 |
23.2K |
| 12:46 |
6,884.63 |
6,884.63 |
6,883.11 |
6,884.60 |
100.8K |
| 12:47 |
6,886.61 |
6,887.40 |
6,886.61 |
6,887.07 |
109.6K |
| 12:48 |
6,887.03 |
6,887.45 |
6,887.03 |
6,887.13 |
38.1K |
| 12:49 |
6,887.04 |
6,887.04 |
6,886.50 |
6,886.51 |
36.2K |
| 12:50 |
6,886.78 |
6,887.08 |
6,886.78 |
6,887.08 |
37.2K |
| 12:51 |
6,886.53 |
6,886.53 |
6,886.18 |
6,886.18 |
50.8K |
| 12:52 |
6,886.19 |
6,886.19 |
6,885.67 |
6,886.07 |
98.2K |
| 12:53 |
6,888.32 |
6,888.32 |
6,887.50 |
6,887.50 |
60.4K |
| 12:54 |
6,887.34 |
6,887.47 |
6,886.89 |
6,886.89 |
59.9K |
| 12:55 |
6,887.33 |
6,887.33 |
6,886.78 |
6,886.78 |
37.3K |
| 12:56 |
6,886.82 |
6,886.82 |
6,886.41 |
6,886.70 |
17.9K |
| 12:57 |
6,886.96 |
6,891.00 |
6,886.96 |
6,891.00 |
73.3K |
| 12:58 |
6,890.92 |
6,892.21 |
6,890.92 |
6,891.75 |
114.7K |
| 12:59 |
6,890.00 |
6,890.03 |
6,890.00 |
6,890.03 |
88.2K |
| 13:00 |
6,889.89 |
6,893.29 |
6,889.89 |
6,893.29 |
137.6K |
| 13:01 |
6,895.90 |
6,896.25 |
6,895.60 |
6,895.73 |
245.0K |
| 13:02 |
6,895.73 |
6,896.01 |
6,895.73 |
6,896.01 |
87.1K |
| 13:03 |
6,895.98 |
6,896.99 |
6,895.98 |
6,896.99 |
81.7K |
| 13:04 |
6,896.08 |
6,896.08 |
6,894.88 |
6,895.01 |
48.5K |
| 13:05 |
6,895.01 |
6,895.01 |
6,893.95 |
6,894.83 |
15.2K |
| 13:06 |
6,895.59 |
6,895.59 |
6,894.78 |
6,894.78 |
29.7K |
| 13:07 |
6,894.01 |
6,894.01 |
6,893.44 |
6,893.74 |
46.2K |
| 13:08 |
6,892.79 |
6,892.79 |
6,891.33 |
6,891.44 |
56.8K |
| 13:09 |
6,891.46 |
6,891.46 |
6,889.04 |
6,889.04 |
89.8K |
| 13:10 |
6,889.04 |
6,889.04 |
6,888.42 |
6,888.70 |
54.5K |
| 13:11 |
6,890.03 |
6,891.33 |
6,890.03 |
6,891.33 |
45.2K |
| 13:12 |
6,891.33 |
6,893.22 |
6,891.33 |
6,893.22 |
86.9K |
| 13:13 |
6,893.58 |
6,894.72 |
6,893.11 |
6,894.54 |
36.5K |
| 13:14 |
6,894.13 |
6,894.13 |
6,892.79 |
6,892.79 |
22.0K |
| 13:15 |
6,893.31 |
6,893.39 |
6,893.25 |
6,893.39 |
94.9K |
| 13:16 |
6,894.57 |
6,894.68 |
6,893.83 |
6,894.68 |
34.5K |
| 13:17 |
6,894.89 |
6,894.89 |
6,891.76 |
6,891.76 |
2,135.2K |
| 13:18 |
6,891.93 |
6,892.20 |
6,891.93 |
6,892.16 |
31.8K |
| 13:19 |
6,892.61 |
6,892.61 |
6,892.26 |
6,892.53 |
64.7K |
| 13:20 |
6,892.53 |
6,892.95 |
6,892.53 |
6,892.69 |
54.2K |
| 13:21 |
6,892.76 |
6,894.18 |
6,892.76 |
6,894.18 |
51.8K |
| 13:22 |
6,896.50 |
6,896.70 |
6,896.50 |
6,896.70 |
58.9K |
| 13:23 |
6,897.40 |
6,897.40 |
6,896.65 |
6,896.65 |
93.0K |
| 13:24 |
6,896.03 |
6,896.67 |
6,896.03 |
6,896.50 |
162.3K |
| 13:25 |
6,896.84 |
6,897.32 |
6,895.51 |
6,895.51 |
53.5K |
| 13:26 |
6,895.51 |
6,895.51 |
6,893.12 |
6,893.12 |
116.1K |
| 13:27 |
6,892.96 |
6,892.96 |
6,891.71 |
6,891.71 |
121.9K |
| 13:28 |
6,891.71 |
6,892.29 |
6,891.71 |
6,891.99 |
61.1K |
| 13:29 |
6,891.88 |
6,891.88 |
6,889.84 |
6,889.84 |
38.8K |
| 13:30 |
6,889.84 |
6,890.03 |
6,889.84 |
6,889.89 |
37.3K |
| 13:31 |
6,889.78 |
6,890.72 |
6,889.78 |
6,890.72 |
149.0K |
| 13:32 |
6,892.39 |
6,892.39 |
6,891.11 |
6,891.41 |
72.4K |
| 13:33 |
6,891.41 |
6,892.05 |
6,891.41 |
6,892.05 |
16.9K |
| 13:34 |
6,891.87 |
6,891.87 |
6,891.23 |
6,891.56 |
53.7K |
| 13:35 |
6,891.90 |
6,892.54 |
6,891.90 |
6,892.54 |
43.7K |
| 13:36 |
6,895.08 |
6,895.80 |
6,895.08 |
6,895.48 |
68.8K |
| 13:37 |
6,894.86 |
6,894.86 |
6,894.39 |
6,894.66 |
55.0K |
| 13:38 |
6,895.26 |
6,896.10 |
6,895.26 |
6,896.10 |
23.4K |
| 13:39 |
6,897.48 |
6,897.58 |
6,897.11 |
6,897.11 |
34.3K |
| 13:40 |
6,897.48 |
6,897.90 |
6,897.48 |
6,897.51 |
37.3K |
| 13:41 |
6,898.24 |
6,898.85 |
6,898.24 |
6,898.85 |
35.1K |
| 13:42 |
6,899.80 |
6,899.80 |
6,898.51 |
6,898.51 |
60.4K |
| 13:43 |
6,898.52 |
6,898.93 |
6,898.18 |
6,898.93 |
32.6K |
| 13:44 |
6,899.00 |
6,899.63 |
6,899.00 |
6,899.58 |
59.7K |
| 13:45 |
6,898.41 |
6,898.41 |
6,897.33 |
6,897.97 |
73.3K |
| 13:46 |
6,899.16 |
6,902.36 |
6,899.16 |
6,902.36 |
424.2K |
| 13:47 |
6,902.36 |
6,902.84 |
6,902.36 |
6,902.62 |
72.5K |
| 13:48 |
6,902.47 |
6,902.47 |
6,901.63 |
6,901.63 |
57.1K |
| 13:49 |
6,901.63 |
6,901.63 |
6,900.68 |
6,900.68 |
87.6K |
| 13:50 |
6,900.66 |
6,902.36 |
6,900.66 |
6,902.36 |
90.8K |
| 13:51 |
6,902.57 |
6,904.11 |
6,902.57 |
6,904.11 |
66.9K |
| 13:52 |
6,906.19 |
6,906.64 |
6,906.19 |
6,906.30 |
58.7K |
| 13:53 |
6,906.30 |
6,906.30 |
6,905.60 |
6,905.60 |
53.3K |
| 13:54 |
6,905.92 |
6,906.22 |
6,905.92 |
6,906.22 |
30.8K |
| 13:55 |
6,902.82 |
6,902.82 |
6,901.80 |
6,901.80 |
89.0K |
| 13:56 |
6,901.80 |
6,902.88 |
6,899.95 |
6,899.95 |
110.7K |
| 13:57 |
6,899.95 |
6,899.95 |
6,898.80 |
6,898.80 |
274.6K |
| 13:58 |
6,898.57 |
6,898.57 |
6,898.20 |
6,898.20 |
36.1K |
| 13:59 |
6,898.44 |
6,898.44 |
6,897.22 |
6,897.22 |
105.2K |
| 14:00 |
6,897.30 |
6,899.19 |
6,897.30 |
6,899.19 |
47.9K |
| 14:01 |
6,899.19 |
6,900.68 |
6,899.19 |
6,900.68 |
62.8K |
| 14:02 |
6,901.89 |
6,902.02 |
6,901.51 |
6,901.51 |
97.5K |
| 14:03 |
6,901.90 |
6,902.07 |
6,901.55 |
6,901.55 |
46.7K |
| 14:04 |
6,901.54 |
6,901.54 |
6,900.98 |
6,900.98 |
25.5K |
| 14:05 |
6,900.78 |
6,900.78 |
6,899.09 |
6,899.09 |
97.3K |
| 14:06 |
6,899.09 |
6,900.14 |
6,899.09 |
6,900.14 |
24.0K |
| 14:07 |
6,900.68 |
6,900.68 |
6,899.62 |
6,899.70 |
55.7K |
| 14:08 |
6,899.63 |
6,901.23 |
6,899.63 |
6,901.23 |
42.3K |
| 14:09 |
6,901.34 |
6,902.22 |
6,901.34 |
6,902.22 |
70.1K |
| 14:10 |
6,902.31 |
6,902.32 |
6,902.19 |
6,902.32 |
28.8K |
| 14:11 |
6,901.99 |
6,901.99 |
6,899.74 |
6,899.74 |
50.2K |
| 14:12 |
6,899.73 |
6,900.65 |
6,899.65 |
6,900.28 |
51.3K |
| 14:13 |
6,900.40 |
6,900.54 |
6,898.99 |
6,899.87 |
58.4K |
| 14:14 |
6,901.10 |
6,902.81 |
6,901.10 |
6,902.76 |
136.5K |
| 14:15 |
6,902.70 |
6,902.70 |
6,901.19 |
6,901.19 |
70.7K |
| 14:16 |
6,901.62 |
6,901.62 |
6,901.38 |
6,901.59 |
33.3K |
| 14:17 |
6,901.16 |
6,901.16 |
6,899.25 |
6,899.25 |
79.1K |
| 14:18 |
6,899.11 |
6,899.11 |
6,897.00 |
6,897.00 |
159.6K |
| 14:19 |
6,896.80 |
6,896.80 |
6,895.70 |
6,895.73 |
100.0K |
| 14:20 |
6,895.81 |
6,895.81 |
6,893.93 |
6,893.93 |
114.7K |
| 14:21 |
6,893.51 |
6,895.00 |
6,893.51 |
6,894.99 |
97.9K |
| 14:22 |
6,895.45 |
6,896.94 |
6,895.45 |
6,896.94 |
43.7K |
| 14:23 |
6,897.02 |
6,897.76 |
6,897.02 |
6,897.76 |
76.1K |
| 14:24 |
6,897.74 |
6,897.85 |
6,897.43 |
6,897.85 |
29.5K |
| 14:25 |
6,897.99 |
6,897.99 |
6,897.63 |
6,897.71 |
16.7K |
| 14:26 |
6,897.84 |
6,898.87 |
6,897.84 |
6,898.87 |
39.0K |
| 14:27 |
6,898.60 |
6,899.15 |
6,898.45 |
6,898.45 |
80.5K |
| 14:28 |
6,898.74 |
6,898.87 |
6,898.57 |
6,898.87 |
55.0K |
| 14:29 |
6,898.99 |
6,899.35 |
6,898.99 |
6,899.13 |
43.8K |
| 14:30 |
6,898.83 |
6,900.67 |
6,898.61 |
6,900.67 |
47.2K |
| 14:31 |
6,900.76 |
6,902.13 |
6,900.76 |
6,901.78 |
112.7K |
| 14:32 |
6,901.89 |
6,903.06 |
6,901.41 |
6,903.06 |
81.1K |
| 14:33 |
6,904.57 |
6,904.59 |
6,904.11 |
6,904.41 |
77.6K |
| 14:34 |
6,904.96 |
6,905.17 |
6,904.81 |
6,905.17 |
203.7K |
| 14:35 |
6,905.10 |
6,905.10 |
6,904.62 |
6,904.85 |
60.6K |
| 14:36 |
6,905.08 |
6,907.72 |
6,905.08 |
6,907.72 |
58.2K |
| 14:37 |
6,908.00 |
6,908.00 |
6,906.49 |
6,906.49 |
53.0K |
| 14:38 |
6,905.68 |
6,905.68 |
6,904.61 |
6,904.61 |
76.1K |
| 14:39 |
6,902.72 |
6,903.53 |
6,902.72 |
6,903.53 |
62.7K |
| 14:40 |
6,903.22 |
6,905.46 |
6,903.22 |
6,905.46 |
43.6K |
| 14:41 |
6,905.36 |
6,907.44 |
6,905.36 |
6,907.44 |
102.1K |
| 14:42 |
6,907.27 |
6,907.27 |
6,905.80 |
6,905.83 |
64.4K |
| 14:43 |
6,905.84 |
6,906.67 |
6,905.84 |
6,906.49 |
40.9K |
| 14:44 |
6,906.66 |
6,906.80 |
6,906.63 |
6,906.80 |
115.8K |
| 14:45 |
6,906.69 |
6,906.69 |
6,905.72 |
6,905.90 |
46.1K |
| 14:46 |
6,905.89 |
6,907.36 |
6,905.89 |
6,907.36 |
48.4K |
| 14:47 |
6,907.16 |
6,907.16 |
6,905.90 |
6,905.90 |
64.3K |
| 14:48 |
6,906.20 |
6,906.66 |
6,906.20 |
6,906.66 |
84.5K |
| 14:49 |
6,906.03 |
6,906.22 |
6,905.50 |
6,905.50 |
58.9K |
| 14:50 |
6,905.70 |
6,906.45 |
6,905.70 |
6,906.45 |
50.2K |
| 14:51 |
6,906.34 |
6,906.47 |
6,906.34 |
6,906.47 |
52.3K |
| 14:52 |
6,906.41 |
6,906.41 |
6,905.32 |
6,905.32 |
81.0K |
| 14:53 |
6,905.78 |
6,905.90 |
6,905.41 |
6,905.41 |
59.1K |
| 14:54 |
6,905.00 |
6,905.00 |
6,903.67 |
6,903.67 |
63.1K |
| 14:55 |
6,903.47 |
6,904.05 |
6,903.23 |
6,904.05 |
85.3K |
| 14:56 |
6,903.91 |
6,904.68 |
6,903.91 |
6,904.68 |
38.0K |
| 14:57 |
6,905.10 |
6,905.27 |
6,904.99 |
6,904.99 |
36.0K |
| 14:58 |
6,904.98 |
6,904.98 |
6,902.03 |
6,902.03 |
103.3K |
| 14:59 |
6,901.22 |
6,901.22 |
6,898.49 |
6,898.80 |
187.8K |
| 15:00 |
6,899.30 |
6,900.16 |
6,899.30 |
6,900.16 |
96.1K |
| 15:01 |
6,902.61 |
6,902.61 |
6,901.57 |
6,901.57 |
129.9K |
| 15:02 |
6,901.32 |
6,902.06 |
6,901.27 |
6,902.06 |
38.7K |
| 15:03 |
6,902.51 |
6,902.51 |
6,902.37 |
6,902.45 |
106.6K |
| 15:04 |
6,902.60 |
6,902.63 |
6,902.05 |
6,902.63 |
43.0K |
| 15:05 |
6,903.44 |
6,903.44 |
6,902.65 |
6,903.31 |
103.1K |
| 15:06 |
6,903.31 |
6,905.02 |
6,902.16 |
6,902.16 |
202.1K |
| 15:07 |
6,902.39 |
6,902.39 |
6,900.26 |
6,900.26 |
80.7K |
| 15:08 |
6,900.79 |
6,900.79 |
6,899.88 |
6,899.92 |
56.9K |
| 15:09 |
6,900.53 |
6,901.38 |
6,900.53 |
6,901.38 |
53.1K |
| 15:10 |
6,901.43 |
6,901.43 |
6,901.26 |
6,901.34 |
142.0K |
| 15:11 |
6,901.33 |
6,901.33 |
6,900.78 |
6,900.98 |
141.9K |
| 15:12 |
6,901.12 |
6,903.84 |
6,901.12 |
6,903.77 |
89.6K |
| 15:13 |
6,903.47 |
6,903.47 |
6,902.03 |
6,902.38 |
87.7K |
| 15:14 |
6,902.98 |
6,903.05 |
6,902.00 |
6,902.00 |
66.3K |
| 15:15 |
6,902.14 |
6,902.45 |
6,900.97 |
6,901.16 |
212.8K |
| 15:16 |
6,901.07 |
6,901.26 |
6,901.07 |
6,901.10 |
74.3K |
| 15:17 |
6,901.26 |
6,901.69 |
6,901.26 |
6,901.69 |
46.6K |
| 15:18 |
6,901.76 |
6,901.86 |
6,901.26 |
6,901.26 |
78.3K |
| 15:19 |
6,900.78 |
6,901.98 |
6,900.78 |
6,901.76 |
147.0K |
| 15:20 |
6,901.37 |
6,902.30 |
6,901.17 |
6,902.30 |
67.1K |
| 15:21 |
6,902.43 |
6,903.05 |
6,902.43 |
6,902.73 |
87.5K |
| 15:22 |
6,902.87 |
6,902.87 |
6,901.21 |
6,901.21 |
84.8K |
| 15:23 |
6,900.99 |
6,901.84 |
6,900.70 |
6,901.84 |
54.7K |
| 15:24 |
6,902.10 |
6,902.10 |
6,901.05 |
6,901.05 |
113.7K |
| 15:25 |
6,900.98 |
6,901.78 |
6,900.98 |
6,901.78 |
149.0K |
| 15:26 |
6,901.98 |
6,902.06 |
6,899.71 |
6,899.71 |
114.9K |
| 15:27 |
6,899.80 |
6,899.82 |
6,899.52 |
6,899.64 |
51.5K |
| 15:28 |
6,898.68 |
6,898.68 |
6,897.72 |
6,897.72 |
154.3K |
| 15:29 |
6,897.46 |
6,897.46 |
6,895.47 |
6,895.47 |
76.9K |
| 15:30 |
6,895.23 |
6,896.67 |
6,895.23 |
6,896.67 |
124.5K |
| 15:31 |
6,896.50 |
6,897.85 |
6,896.46 |
6,897.85 |
91.0K |
| 15:32 |
6,898.88 |
6,898.88 |
6,898.39 |
6,898.42 |
97.0K |
| 15:33 |
6,898.97 |
6,898.97 |
6,897.47 |
6,897.90 |
72.8K |
| 15:34 |
6,898.24 |
6,898.24 |
6,897.25 |
6,897.29 |
138.4K |
| 15:35 |
6,897.01 |
6,898.26 |
6,897.01 |
6,898.26 |
87.3K |
| 15:36 |
6,899.68 |
6,900.19 |
6,899.68 |
6,900.19 |
86.4K |
| 15:37 |
6,900.22 |
6,900.22 |
6,898.86 |
6,898.86 |
66.6K |
| 15:38 |
6,898.90 |
6,898.90 |
6,898.32 |
6,898.32 |
75.6K |
| 15:39 |
6,898.83 |
6,898.99 |
6,898.52 |
6,898.52 |
74.9K |
| 15:40 |
6,898.26 |
6,899.46 |
6,898.26 |
6,899.16 |
89.2K |
| 15:41 |
6,899.37 |
6,899.37 |
6,898.57 |
6,898.58 |
179.8K |
| 15:42 |
6,897.94 |
6,898.69 |
6,897.94 |
6,898.69 |
182.2K |
| 15:43 |
6,899.21 |
6,900.54 |
6,899.21 |
6,900.54 |
245.5K |
| 15:44 |
6,900.77 |
6,900.78 |
6,900.47 |
6,900.78 |
167.8K |
| 15:45 |
6,901.25 |
6,901.79 |
6,901.25 |
6,901.71 |
151.6K |
| 15:46 |
6,902.62 |
6,902.90 |
6,902.59 |
6,902.59 |
133.6K |
| 15:47 |
6,902.10 |
6,903.18 |
6,902.10 |
6,903.18 |
171.3K |
| 15:48 |
6,903.44 |
6,904.51 |
6,903.44 |
6,904.09 |
247.0K |
| 15:49 |
6,904.09 |
6,904.23 |
6,903.76 |
6,904.23 |
168.8K |
| 15:50 |
6,904.09 |
6,904.43 |
6,903.98 |
6,904.43 |
558.8K |
| 15:51 |
6,903.32 |
6,903.32 |
6,900.41 |
6,900.41 |
268.6K |
| 15:52 |
6,898.62 |
6,898.93 |
6,898.35 |
6,898.35 |
374.3K |
| 15:53 |
6,895.59 |
6,895.64 |
6,893.81 |
6,893.81 |
318.8K |
| 15:54 |
6,893.57 |
6,893.57 |
6,892.81 |
6,893.34 |
280.4K |
| 15:55 |
6,894.81 |
6,894.81 |
6,894.28 |
6,894.28 |
352.1K |
| 15:56 |
6,897.81 |
6,898.52 |
6,896.61 |
6,896.61 |
457.2K |
| 15:57 |
6,897.70 |
6,901.77 |
6,897.70 |
6,901.77 |
381.0K |
| 15:58 |
6,901.99 |
6,902.96 |
6,901.47 |
6,901.47 |
622.2K |
| 15:59 |
6,900.02 |
6,900.02 |
6,899.26 |
6,899.30 |
823.3K |
| 16:00 |
6,900.38 |
6,901.68 |
6,900.38 |
6,901.68 |
24,923.8K |
| 16:01 |
6,901.68 |
6,901.68 |
6,901.68 |
6,901.68 |
100.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|