| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,855.07 |
6,937.92 |
6,855.07 |
6,931.25 |
12,441.8K |
| 09:31 |
6,934.82 |
6,940.96 |
6,929.85 |
6,929.85 |
655.6K |
| 09:32 |
6,914.40 |
6,916.84 |
6,913.03 |
6,914.30 |
385.0K |
| 09:33 |
6,911.50 |
6,911.50 |
6,908.66 |
6,910.19 |
355.3K |
| 09:34 |
6,910.20 |
6,918.79 |
6,910.20 |
6,918.79 |
226.5K |
| 09:35 |
6,923.73 |
6,926.77 |
6,923.73 |
6,926.20 |
405.7K |
| 09:36 |
6,925.78 |
6,931.53 |
6,925.78 |
6,931.35 |
230.5K |
| 09:37 |
6,938.41 |
6,938.41 |
6,931.72 |
6,931.72 |
370.5K |
| 09:38 |
6,928.15 |
6,931.38 |
6,928.15 |
6,928.89 |
159.8K |
| 09:39 |
6,929.11 |
6,929.11 |
6,928.11 |
6,928.11 |
199.7K |
| 09:40 |
6,928.16 |
6,928.16 |
6,922.23 |
6,922.23 |
249.6K |
| 09:41 |
6,921.58 |
6,921.58 |
6,914.08 |
6,914.08 |
216.4K |
| 09:42 |
6,915.97 |
6,915.97 |
6,915.09 |
6,915.41 |
624.1K |
| 09:43 |
6,916.50 |
6,917.27 |
6,916.30 |
6,916.30 |
104.8K |
| 09:44 |
6,917.16 |
6,917.16 |
6,905.62 |
6,905.62 |
236.8K |
| 09:45 |
6,904.62 |
6,906.22 |
6,898.75 |
6,898.75 |
348.2K |
| 09:46 |
6,895.87 |
6,895.87 |
6,894.20 |
6,894.20 |
193.2K |
| 09:47 |
6,892.22 |
6,892.22 |
6,886.44 |
6,889.91 |
172.7K |
| 09:48 |
6,887.52 |
6,887.52 |
6,885.18 |
6,885.18 |
148.4K |
| 09:49 |
6,884.38 |
6,884.38 |
6,879.85 |
6,881.29 |
200.8K |
| 09:50 |
6,882.75 |
6,882.75 |
6,880.61 |
6,881.59 |
181.1K |
| 09:51 |
6,883.66 |
6,885.80 |
6,883.45 |
6,885.26 |
113.2K |
| 09:52 |
6,885.65 |
6,888.60 |
6,883.76 |
6,888.60 |
219.7K |
| 09:53 |
6,889.16 |
6,895.40 |
6,889.16 |
6,894.91 |
138.8K |
| 09:54 |
6,894.95 |
6,904.52 |
6,894.95 |
6,904.52 |
185.3K |
| 09:55 |
6,909.35 |
6,915.35 |
6,909.35 |
6,915.35 |
410.9K |
| 09:56 |
6,918.79 |
6,922.57 |
6,918.79 |
6,921.92 |
422.1K |
| 09:57 |
6,923.96 |
6,923.96 |
6,917.86 |
6,917.86 |
125.0K |
| 09:58 |
6,911.12 |
6,911.12 |
6,910.07 |
6,910.07 |
190.2K |
| 09:59 |
6,910.39 |
6,910.57 |
6,904.48 |
6,904.48 |
122.0K |
| 10:00 |
6,902.30 |
6,902.30 |
6,897.84 |
6,899.14 |
191.7K |
| 10:01 |
6,896.64 |
6,896.64 |
6,891.50 |
6,891.50 |
173.2K |
| 10:02 |
6,891.11 |
6,891.76 |
6,889.82 |
6,891.76 |
109.5K |
| 10:03 |
6,884.76 |
6,885.67 |
6,884.76 |
6,885.24 |
148.1K |
| 10:04 |
6,883.83 |
6,886.09 |
6,883.83 |
6,884.76 |
119.0K |
| 10:05 |
6,881.62 |
6,884.70 |
6,881.62 |
6,884.70 |
149.6K |
| 10:06 |
6,888.85 |
6,891.59 |
6,887.77 |
6,889.94 |
183.3K |
| 10:07 |
6,892.53 |
6,894.05 |
6,892.19 |
6,893.89 |
91.1K |
| 10:08 |
6,894.83 |
6,898.58 |
6,894.83 |
6,898.58 |
196.8K |
| 10:09 |
6,894.34 |
6,894.34 |
6,887.65 |
6,887.65 |
160.4K |
| 10:10 |
6,888.22 |
6,888.22 |
6,886.36 |
6,886.36 |
80.3K |
| 10:11 |
6,886.26 |
6,889.11 |
6,886.26 |
6,889.11 |
104.7K |
| 10:12 |
6,890.35 |
6,895.00 |
6,890.35 |
6,895.00 |
326.6K |
| 10:13 |
6,895.15 |
6,895.63 |
6,891.99 |
6,892.32 |
140.9K |
| 10:14 |
6,890.75 |
6,890.78 |
6,886.28 |
6,886.28 |
187.2K |
| 10:15 |
6,886.20 |
6,888.30 |
6,886.20 |
6,888.29 |
68.2K |
| 10:16 |
6,888.46 |
6,890.95 |
6,888.46 |
6,890.92 |
71.1K |
| 10:17 |
6,894.21 |
6,895.58 |
6,894.21 |
6,895.17 |
133.7K |
| 10:18 |
6,894.31 |
6,896.91 |
6,894.31 |
6,896.91 |
86.5K |
| 10:19 |
6,898.73 |
6,898.73 |
6,896.98 |
6,896.98 |
91.1K |
| 10:20 |
6,893.50 |
6,893.50 |
6,890.95 |
6,892.64 |
130.9K |
| 10:21 |
6,892.64 |
6,899.01 |
6,892.64 |
6,899.01 |
289.8K |
| 10:22 |
6,898.30 |
6,899.83 |
6,898.30 |
6,898.50 |
132.4K |
| 10:23 |
6,898.06 |
6,901.01 |
6,897.16 |
6,901.01 |
270.6K |
| 10:24 |
6,900.44 |
6,900.72 |
6,899.80 |
6,899.80 |
55.6K |
| 10:25 |
6,897.58 |
6,897.58 |
6,891.56 |
6,891.56 |
153.9K |
| 10:26 |
6,893.10 |
6,895.57 |
6,892.32 |
6,895.57 |
83.1K |
| 10:27 |
6,896.06 |
6,898.87 |
6,896.06 |
6,898.76 |
81.6K |
| 10:28 |
6,898.45 |
6,898.61 |
6,898.44 |
6,898.44 |
63.4K |
| 10:29 |
6,899.68 |
6,900.31 |
6,899.68 |
6,899.69 |
73.6K |
| 10:30 |
6,899.07 |
6,899.54 |
6,893.69 |
6,893.69 |
201.6K |
| 10:31 |
6,895.77 |
6,896.56 |
6,895.77 |
6,896.02 |
57.8K |
| 10:32 |
6,893.94 |
6,894.83 |
6,893.94 |
6,894.83 |
92.1K |
| 10:33 |
6,896.11 |
6,898.84 |
6,895.56 |
6,898.84 |
158.6K |
| 10:34 |
6,898.34 |
6,899.34 |
6,898.34 |
6,899.34 |
50.3K |
| 10:35 |
6,899.48 |
6,907.01 |
6,899.48 |
6,907.01 |
361.9K |
| 10:36 |
6,907.38 |
6,907.38 |
6,903.06 |
6,903.06 |
77.9K |
| 10:37 |
6,906.39 |
6,906.92 |
6,906.39 |
6,906.58 |
78.6K |
| 10:38 |
6,907.07 |
6,907.75 |
6,907.07 |
6,907.75 |
94.3K |
| 10:39 |
6,907.93 |
6,907.93 |
6,904.10 |
6,904.99 |
169.5K |
| 10:40 |
6,905.75 |
6,908.96 |
6,905.75 |
6,908.96 |
99.3K |
| 10:41 |
6,913.02 |
6,913.02 |
6,910.03 |
6,910.03 |
115.5K |
| 10:42 |
6,912.58 |
6,916.45 |
6,912.58 |
6,916.45 |
190.8K |
| 10:43 |
6,917.43 |
6,917.43 |
6,915.69 |
6,915.98 |
146.1K |
| 10:44 |
6,915.26 |
6,918.64 |
6,915.26 |
6,918.11 |
183.2K |
| 10:45 |
6,917.76 |
6,917.76 |
6,912.94 |
6,912.94 |
77.8K |
| 10:46 |
6,913.77 |
6,916.31 |
6,913.77 |
6,916.31 |
76.6K |
| 10:47 |
6,916.31 |
6,917.15 |
6,915.29 |
6,917.15 |
106.2K |
| 10:48 |
6,916.73 |
6,916.96 |
6,916.11 |
6,916.11 |
158.7K |
| 10:49 |
6,914.82 |
6,914.98 |
6,914.74 |
6,914.74 |
91.9K |
| 10:50 |
6,914.48 |
6,914.79 |
6,913.62 |
6,913.93 |
68.0K |
| 10:51 |
6,912.76 |
6,912.76 |
6,908.36 |
6,908.79 |
142.3K |
| 10:52 |
6,908.79 |
6,911.99 |
6,908.79 |
6,911.99 |
93.3K |
| 10:53 |
6,911.88 |
6,914.86 |
6,911.88 |
6,913.74 |
87.9K |
| 10:54 |
6,912.64 |
6,912.64 |
6,911.77 |
6,911.77 |
74.8K |
| 10:55 |
6,912.34 |
6,912.34 |
6,910.58 |
6,910.58 |
88.4K |
| 10:56 |
6,910.53 |
6,911.56 |
6,910.53 |
6,911.56 |
70.9K |
| 10:57 |
6,911.51 |
6,913.47 |
6,911.51 |
6,913.20 |
170.9K |
| 10:58 |
6,910.59 |
6,910.59 |
6,905.35 |
6,905.35 |
71.9K |
| 10:59 |
6,902.96 |
6,903.78 |
6,902.96 |
6,903.78 |
57.0K |
| 11:00 |
6,903.77 |
6,906.04 |
6,903.77 |
6,906.04 |
75.8K |
| 11:01 |
6,906.80 |
6,907.91 |
6,906.77 |
6,907.80 |
120.2K |
| 11:02 |
6,908.57 |
6,908.78 |
6,907.76 |
6,907.76 |
71.0K |
| 11:03 |
6,908.03 |
6,908.09 |
6,907.77 |
6,908.02 |
27.2K |
| 11:04 |
6,909.00 |
6,909.00 |
6,904.35 |
6,904.35 |
180.4K |
| 11:05 |
6,903.55 |
6,903.55 |
6,901.98 |
6,901.98 |
160.5K |
| 11:06 |
6,902.35 |
6,906.49 |
6,902.35 |
6,906.49 |
152.5K |
| 11:07 |
6,906.84 |
6,906.92 |
6,906.53 |
6,906.58 |
58.3K |
| 11:08 |
6,906.53 |
6,906.69 |
6,901.58 |
6,901.58 |
77.9K |
| 11:09 |
6,900.82 |
6,900.82 |
6,899.50 |
6,899.80 |
79.0K |
| 11:10 |
6,900.29 |
6,901.49 |
6,900.29 |
6,901.49 |
65.5K |
| 11:11 |
6,902.99 |
6,909.39 |
6,902.99 |
6,909.39 |
144.5K |
| 11:12 |
6,909.25 |
6,909.64 |
6,908.78 |
6,909.64 |
76.8K |
| 11:13 |
6,909.10 |
6,910.08 |
6,909.10 |
6,910.08 |
110.1K |
| 11:14 |
6,910.11 |
6,910.37 |
6,909.82 |
6,910.37 |
57.5K |
| 11:15 |
6,910.05 |
6,910.05 |
6,908.36 |
6,908.97 |
75.9K |
| 11:16 |
6,909.82 |
6,909.82 |
6,908.03 |
6,908.03 |
40.2K |
| 11:17 |
6,908.08 |
6,908.80 |
6,907.75 |
6,907.75 |
111.7K |
| 11:18 |
6,907.47 |
6,908.91 |
6,907.47 |
6,908.51 |
40.3K |
| 11:19 |
6,908.77 |
6,908.77 |
6,907.17 |
6,907.22 |
76.6K |
| 11:20 |
6,908.60 |
6,908.60 |
6,904.85 |
6,906.92 |
120.8K |
| 11:21 |
6,907.06 |
6,908.05 |
6,906.83 |
6,907.80 |
69.8K |
| 11:22 |
6,908.58 |
6,908.58 |
6,906.21 |
6,906.34 |
103.7K |
| 11:23 |
6,906.03 |
6,906.03 |
6,902.16 |
6,902.16 |
90.2K |
| 11:24 |
6,902.06 |
6,902.06 |
6,901.53 |
6,901.53 |
51.7K |
| 11:25 |
6,903.20 |
6,903.20 |
6,900.56 |
6,900.56 |
54.2K |
| 11:26 |
6,898.18 |
6,898.18 |
6,896.67 |
6,896.67 |
93.3K |
| 11:27 |
6,896.41 |
6,898.57 |
6,896.41 |
6,898.57 |
263.5K |
| 11:28 |
6,898.99 |
6,898.99 |
6,894.94 |
6,894.94 |
48.1K |
| 11:29 |
6,893.61 |
6,894.28 |
6,893.61 |
6,894.28 |
70.3K |
| 11:30 |
6,894.70 |
6,895.77 |
6,893.41 |
6,895.76 |
57.1K |
| 11:31 |
6,896.79 |
6,897.33 |
6,895.92 |
6,896.65 |
219.8K |
| 11:32 |
6,898.38 |
6,898.38 |
6,897.73 |
6,897.80 |
35.4K |
| 11:33 |
6,897.61 |
6,898.75 |
6,897.61 |
6,898.75 |
48.0K |
| 11:34 |
6,898.40 |
6,899.55 |
6,898.40 |
6,899.55 |
74.3K |
| 11:35 |
6,900.69 |
6,900.69 |
6,899.71 |
6,900.55 |
90.5K |
| 11:36 |
6,901.97 |
6,901.97 |
6,900.06 |
6,900.69 |
106.0K |
| 11:37 |
6,900.98 |
6,900.98 |
6,900.04 |
6,900.04 |
68.9K |
| 11:38 |
6,900.94 |
6,902.13 |
6,900.94 |
6,902.13 |
66.9K |
| 11:39 |
6,902.38 |
6,903.07 |
6,902.12 |
6,902.92 |
72.6K |
| 11:40 |
6,903.85 |
6,903.85 |
6,902.17 |
6,903.01 |
65.9K |
| 11:41 |
6,903.07 |
6,904.21 |
6,903.07 |
6,903.92 |
62.8K |
| 11:42 |
6,906.16 |
6,906.78 |
6,906.13 |
6,906.78 |
126.1K |
| 11:43 |
6,906.79 |
6,908.52 |
6,906.79 |
6,908.52 |
150.8K |
| 11:44 |
6,908.91 |
6,913.97 |
6,908.91 |
6,913.97 |
132.9K |
| 11:45 |
6,914.90 |
6,915.46 |
6,914.00 |
6,914.00 |
80.5K |
| 11:46 |
6,913.95 |
6,918.24 |
6,913.95 |
6,918.24 |
131.3K |
| 11:47 |
6,919.31 |
6,919.31 |
6,918.99 |
6,918.99 |
84.0K |
| 11:48 |
6,919.38 |
6,919.38 |
6,917.49 |
6,918.02 |
65.4K |
| 11:49 |
6,918.13 |
6,918.54 |
6,916.88 |
6,918.54 |
65.9K |
| 11:50 |
6,919.69 |
6,920.23 |
6,919.55 |
6,919.76 |
43.6K |
| 11:51 |
6,920.83 |
6,925.37 |
6,920.83 |
6,925.37 |
415.9K |
| 11:52 |
6,925.20 |
6,927.65 |
6,925.20 |
6,927.58 |
115.7K |
| 11:53 |
6,928.33 |
6,929.65 |
6,928.33 |
6,929.65 |
209.1K |
| 11:54 |
6,929.18 |
6,929.18 |
6,928.09 |
6,928.09 |
61.3K |
| 11:55 |
6,927.89 |
6,929.80 |
6,927.89 |
6,929.80 |
94.7K |
| 11:56 |
6,930.08 |
6,932.02 |
6,929.69 |
6,932.02 |
68.0K |
| 11:57 |
6,932.10 |
6,932.48 |
6,931.95 |
6,931.95 |
77.2K |
| 11:58 |
6,932.41 |
6,932.41 |
6,931.11 |
6,931.52 |
44.8K |
| 11:59 |
6,931.01 |
6,934.25 |
6,931.01 |
6,934.25 |
68.4K |
| 12:00 |
6,933.19 |
6,936.18 |
6,933.19 |
6,935.08 |
90.3K |
| 12:01 |
6,934.69 |
6,936.75 |
6,934.08 |
6,936.75 |
92.2K |
| 12:02 |
6,936.61 |
6,939.80 |
6,936.61 |
6,939.39 |
107.8K |
| 12:03 |
6,939.37 |
6,939.37 |
6,938.33 |
6,938.35 |
47.3K |
| 12:04 |
6,938.20 |
6,939.16 |
6,938.20 |
6,938.94 |
171.6K |
| 12:05 |
6,941.03 |
6,943.28 |
6,941.03 |
6,943.28 |
82.8K |
| 12:06 |
6,943.77 |
6,943.77 |
6,941.34 |
6,941.34 |
84.9K |
| 12:07 |
6,940.29 |
6,940.29 |
6,938.48 |
6,938.48 |
90.7K |
| 12:08 |
6,937.77 |
6,938.30 |
6,937.77 |
6,937.80 |
57.0K |
| 12:09 |
6,937.13 |
6,937.14 |
6,936.14 |
6,937.14 |
74.3K |
| 12:10 |
6,937.41 |
6,938.12 |
6,937.16 |
6,938.12 |
83.9K |
| 12:11 |
6,936.72 |
6,937.14 |
6,936.38 |
6,937.14 |
51.6K |
| 12:12 |
6,937.28 |
6,940.48 |
6,937.28 |
6,940.48 |
186.1K |
| 12:13 |
6,941.25 |
6,943.30 |
6,941.03 |
6,943.30 |
91.3K |
| 12:14 |
6,942.65 |
6,943.05 |
6,941.62 |
6,941.62 |
55.0K |
| 12:15 |
6,941.83 |
6,941.88 |
6,941.52 |
6,941.52 |
46.0K |
| 12:16 |
6,941.24 |
6,942.76 |
6,941.24 |
6,942.76 |
91.7K |
| 12:17 |
6,942.41 |
6,942.58 |
6,942.05 |
6,942.42 |
72.6K |
| 12:18 |
6,941.66 |
6,942.08 |
6,941.66 |
6,941.68 |
86.2K |
| 12:19 |
6,942.67 |
6,942.67 |
6,940.25 |
6,940.25 |
95.1K |
| 12:20 |
6,940.56 |
6,940.94 |
6,939.90 |
6,939.90 |
56.3K |
| 12:21 |
6,939.55 |
6,939.56 |
6,938.96 |
6,939.56 |
55.6K |
| 12:22 |
6,939.51 |
6,940.38 |
6,939.51 |
6,939.79 |
30.8K |
| 12:23 |
6,939.28 |
6,939.28 |
6,937.40 |
6,938.42 |
86.6K |
| 12:24 |
6,938.32 |
6,939.13 |
6,938.32 |
6,939.13 |
105.3K |
| 12:25 |
6,939.24 |
6,941.03 |
6,939.24 |
6,941.03 |
47.8K |
| 12:26 |
6,941.01 |
6,943.58 |
6,941.01 |
6,942.61 |
104.4K |
| 12:27 |
6,942.00 |
6,942.11 |
6,941.24 |
6,942.11 |
31.4K |
| 12:28 |
6,941.57 |
6,943.35 |
6,940.44 |
6,943.35 |
109.5K |
| 12:29 |
6,944.78 |
6,947.14 |
6,944.71 |
6,947.14 |
156.4K |
| 12:30 |
6,947.08 |
6,947.96 |
6,947.08 |
6,947.96 |
52.4K |
| 12:31 |
6,948.12 |
6,948.12 |
6,944.42 |
6,944.42 |
74.8K |
| 12:32 |
6,944.35 |
6,944.57 |
6,944.29 |
6,944.29 |
40.6K |
| 12:33 |
6,944.37 |
6,946.12 |
6,944.37 |
6,946.12 |
65.9K |
| 12:34 |
6,946.53 |
6,946.97 |
6,946.08 |
6,946.08 |
251.7K |
| 12:35 |
6,945.72 |
6,945.96 |
6,945.42 |
6,945.42 |
55.4K |
| 12:36 |
6,945.04 |
6,945.04 |
6,943.20 |
6,943.20 |
149.3K |
| 12:37 |
6,943.57 |
6,945.03 |
6,943.57 |
6,944.75 |
124.3K |
| 12:38 |
6,945.06 |
6,945.36 |
6,944.67 |
6,945.18 |
50.9K |
| 12:39 |
6,945.27 |
6,945.84 |
6,944.61 |
6,945.84 |
35.8K |
| 12:40 |
6,945.07 |
6,945.07 |
6,942.89 |
6,943.09 |
147.8K |
| 12:41 |
6,940.98 |
6,940.98 |
6,937.57 |
6,937.57 |
111.7K |
| 12:42 |
6,937.56 |
6,938.56 |
6,937.56 |
6,938.52 |
15.1K |
| 12:43 |
6,938.33 |
6,940.04 |
6,938.33 |
6,939.65 |
76.4K |
| 12:44 |
6,939.60 |
6,939.60 |
6,939.08 |
6,939.33 |
24.3K |
| 12:45 |
6,939.17 |
6,939.77 |
6,938.89 |
6,939.77 |
50.9K |
| 12:46 |
6,939.65 |
6,939.65 |
6,938.95 |
6,939.03 |
26.5K |
| 12:47 |
6,938.64 |
6,940.94 |
6,938.64 |
6,940.78 |
57.4K |
| 12:48 |
6,941.28 |
6,941.99 |
6,941.17 |
6,941.99 |
49.2K |
| 12:49 |
6,941.89 |
6,941.89 |
6,941.76 |
6,941.78 |
19.0K |
| 12:50 |
6,941.39 |
6,942.29 |
6,941.39 |
6,942.29 |
118.5K |
| 12:51 |
6,942.85 |
6,943.31 |
6,942.24 |
6,943.31 |
114.5K |
| 12:52 |
6,943.63 |
6,945.34 |
6,943.63 |
6,945.34 |
68.1K |
| 12:53 |
6,945.52 |
6,946.42 |
6,945.52 |
6,946.35 |
175.6K |
| 12:54 |
6,945.31 |
6,949.21 |
6,945.31 |
6,949.21 |
43.5K |
| 12:55 |
6,948.19 |
6,948.37 |
6,946.78 |
6,946.81 |
66.4K |
| 12:56 |
6,946.28 |
6,946.43 |
6,946.22 |
6,946.22 |
34.4K |
| 12:57 |
6,945.93 |
6,946.39 |
6,945.93 |
6,946.39 |
24.9K |
| 12:58 |
6,945.91 |
6,945.95 |
6,945.07 |
6,945.07 |
22.3K |
| 12:59 |
6,945.49 |
6,945.99 |
6,945.34 |
6,945.34 |
44.4K |
| 13:00 |
6,945.75 |
6,946.12 |
6,945.75 |
6,945.84 |
31.2K |
| 13:01 |
6,945.36 |
6,945.70 |
6,944.16 |
6,945.70 |
73.9K |
| 13:02 |
6,945.41 |
6,946.58 |
6,945.41 |
6,946.58 |
26.9K |
| 13:03 |
6,946.72 |
6,947.52 |
6,946.59 |
6,947.52 |
52.0K |
| 13:04 |
6,947.85 |
6,948.23 |
6,947.85 |
6,948.17 |
25.8K |
| 13:05 |
6,947.96 |
6,948.03 |
6,946.01 |
6,946.01 |
301.6K |
| 13:06 |
6,946.02 |
6,946.37 |
6,945.88 |
6,946.19 |
27.5K |
| 13:07 |
6,945.91 |
6,945.91 |
6,942.56 |
6,942.56 |
153.2K |
| 13:08 |
6,943.17 |
6,943.17 |
6,942.76 |
6,942.76 |
48.7K |
| 13:09 |
6,942.10 |
6,942.10 |
6,940.47 |
6,940.47 |
66.8K |
| 13:10 |
6,940.36 |
6,940.36 |
6,939.39 |
6,939.39 |
25.4K |
| 13:11 |
6,939.46 |
6,939.56 |
6,937.78 |
6,937.78 |
78.3K |
| 13:12 |
6,937.04 |
6,938.36 |
6,936.98 |
6,938.28 |
71.3K |
| 13:13 |
6,937.87 |
6,937.95 |
6,937.70 |
6,937.95 |
29.3K |
| 13:14 |
6,937.54 |
6,938.04 |
6,937.54 |
6,937.61 |
76.4K |
| 13:15 |
6,937.28 |
6,937.28 |
6,935.83 |
6,935.83 |
122.1K |
| 13:16 |
6,936.43 |
6,937.24 |
6,936.31 |
6,936.31 |
68.9K |
| 13:17 |
6,935.60 |
6,935.77 |
6,934.92 |
6,935.77 |
30.3K |
| 13:18 |
6,935.78 |
6,936.39 |
6,935.78 |
6,936.05 |
49.6K |
| 13:19 |
6,934.17 |
6,934.17 |
6,933.44 |
6,933.44 |
131.8K |
| 13:20 |
6,932.85 |
6,933.14 |
6,932.73 |
6,932.73 |
30.4K |
| 13:21 |
6,932.87 |
6,932.87 |
6,931.64 |
6,931.64 |
77.4K |
| 13:22 |
6,931.44 |
6,931.60 |
6,930.12 |
6,930.12 |
64.7K |
| 13:23 |
6,930.01 |
6,930.01 |
6,929.53 |
6,929.81 |
62.0K |
| 13:24 |
6,930.85 |
6,931.21 |
6,929.96 |
6,931.21 |
57.8K |
| 13:25 |
6,932.84 |
6,933.03 |
6,932.19 |
6,933.03 |
28.2K |
| 13:26 |
6,931.59 |
6,931.59 |
6,930.17 |
6,930.17 |
71.8K |
| 13:27 |
6,928.68 |
6,929.41 |
6,928.68 |
6,929.41 |
60.3K |
| 13:28 |
6,929.58 |
6,929.58 |
6,928.82 |
6,928.82 |
36.5K |
| 13:29 |
6,928.45 |
6,929.57 |
6,928.45 |
6,929.54 |
46.1K |
| 13:30 |
6,929.54 |
6,932.25 |
6,929.54 |
6,932.25 |
46.3K |
| 13:31 |
6,932.35 |
6,933.08 |
6,932.35 |
6,932.91 |
28.4K |
| 13:32 |
6,933.19 |
6,934.54 |
6,933.19 |
6,934.33 |
39.4K |
| 13:33 |
6,934.36 |
6,934.50 |
6,934.21 |
6,934.50 |
47.0K |
| 13:34 |
6,934.37 |
6,934.37 |
6,933.43 |
6,933.69 |
20.3K |
| 13:35 |
6,933.15 |
6,933.15 |
6,932.40 |
6,932.40 |
35.4K |
| 13:36 |
6,933.70 |
6,934.65 |
6,933.70 |
6,934.23 |
84.5K |
| 13:37 |
6,933.76 |
6,933.76 |
6,933.12 |
6,933.12 |
30.6K |
| 13:38 |
6,932.95 |
6,933.34 |
6,932.84 |
6,932.84 |
24.9K |
| 13:39 |
6,931.43 |
6,931.86 |
6,931.23 |
6,931.86 |
59.7K |
| 13:40 |
6,932.06 |
6,932.06 |
6,931.84 |
6,932.02 |
63.1K |
| 13:41 |
6,932.42 |
6,932.52 |
6,930.40 |
6,930.40 |
53.1K |
| 13:42 |
6,930.37 |
6,930.48 |
6,929.77 |
6,930.48 |
54.5K |
| 13:43 |
6,930.63 |
6,930.86 |
6,930.63 |
6,930.86 |
40.8K |
| 13:44 |
6,930.50 |
6,931.31 |
6,930.50 |
6,931.31 |
40.7K |
| 13:45 |
6,931.18 |
6,931.85 |
6,930.97 |
6,931.85 |
32.5K |
| 13:46 |
6,931.13 |
6,931.13 |
6,927.99 |
6,928.13 |
97.8K |
| 13:47 |
6,930.77 |
6,930.77 |
6,930.02 |
6,930.38 |
124.8K |
| 13:48 |
6,932.30 |
6,933.11 |
6,932.30 |
6,933.11 |
53.4K |
| 13:49 |
6,933.89 |
6,934.56 |
6,933.47 |
6,934.56 |
258.5K |
| 13:50 |
6,934.67 |
6,934.98 |
6,933.81 |
6,933.81 |
31.6K |
| 13:51 |
6,933.95 |
6,933.99 |
6,933.78 |
6,933.99 |
31.2K |
| 13:52 |
6,933.87 |
6,933.87 |
6,933.29 |
6,933.29 |
65.6K |
| 13:53 |
6,933.18 |
6,933.70 |
6,932.68 |
6,932.68 |
103.9K |
| 13:54 |
6,932.83 |
6,935.52 |
6,932.83 |
6,935.31 |
148.6K |
| 13:55 |
6,935.08 |
6,935.08 |
6,933.92 |
6,934.21 |
56.1K |
| 13:56 |
6,934.03 |
6,935.89 |
6,934.03 |
6,935.89 |
80.3K |
| 13:57 |
6,936.07 |
6,936.07 |
6,935.86 |
6,935.86 |
61.9K |
| 13:58 |
6,935.67 |
6,936.79 |
6,935.67 |
6,936.79 |
63.8K |
| 13:59 |
6,936.47 |
6,937.09 |
6,936.47 |
6,937.09 |
19.9K |
| 14:00 |
6,936.63 |
6,938.14 |
6,936.61 |
6,938.14 |
104.9K |
| 14:01 |
6,938.52 |
6,938.52 |
6,937.46 |
6,938.34 |
61.8K |
| 14:02 |
6,938.60 |
6,939.03 |
6,926.69 |
6,926.69 |
740.9K |
| 14:03 |
6,926.41 |
6,926.53 |
6,923.75 |
6,923.75 |
133.3K |
| 14:04 |
6,922.10 |
6,922.10 |
6,914.62 |
6,914.62 |
637.5K |
| 14:05 |
6,913.73 |
6,916.08 |
6,913.73 |
6,915.93 |
116.3K |
| 14:06 |
6,915.43 |
6,915.43 |
6,913.64 |
6,913.64 |
120.9K |
| 14:07 |
6,909.94 |
6,910.70 |
6,907.69 |
6,907.69 |
312.4K |
| 14:08 |
6,907.94 |
6,908.66 |
6,907.30 |
6,908.66 |
55.3K |
| 14:09 |
6,908.33 |
6,908.33 |
6,905.21 |
6,907.09 |
112.7K |
| 14:10 |
6,905.74 |
6,905.81 |
6,905.33 |
6,905.81 |
176.4K |
| 14:11 |
6,908.74 |
6,910.23 |
6,908.56 |
6,908.56 |
103.5K |
| 14:12 |
6,906.77 |
6,907.07 |
6,906.46 |
6,907.07 |
92.2K |
| 14:13 |
6,907.15 |
6,908.21 |
6,907.15 |
6,908.21 |
68.8K |
| 14:14 |
6,908.50 |
6,911.05 |
6,908.50 |
6,910.34 |
67.1K |
| 14:15 |
6,910.90 |
6,913.69 |
6,910.68 |
6,913.69 |
74.5K |
| 14:16 |
6,914.00 |
6,914.92 |
6,913.36 |
6,914.92 |
56.5K |
| 14:17 |
6,915.94 |
6,916.78 |
6,915.94 |
6,916.43 |
71.0K |
| 14:18 |
6,916.27 |
6,918.60 |
6,916.12 |
6,918.60 |
51.7K |
| 14:19 |
6,918.89 |
6,923.77 |
6,918.89 |
6,923.77 |
123.1K |
| 14:20 |
6,923.90 |
6,923.90 |
6,921.36 |
6,922.25 |
58.5K |
| 14:21 |
6,922.48 |
6,922.48 |
6,921.88 |
6,922.20 |
20.3K |
| 14:22 |
6,922.32 |
6,925.33 |
6,922.32 |
6,925.33 |
123.8K |
| 14:23 |
6,926.31 |
6,926.50 |
6,926.30 |
6,926.50 |
33.1K |
| 14:24 |
6,926.32 |
6,926.85 |
6,925.90 |
6,926.76 |
46.3K |
| 14:25 |
6,926.11 |
6,926.11 |
6,925.10 |
6,925.61 |
35.8K |
| 14:26 |
6,925.89 |
6,926.88 |
6,925.89 |
6,926.88 |
15.1K |
| 14:27 |
6,927.06 |
6,927.06 |
6,926.28 |
6,926.34 |
31.6K |
| 14:28 |
6,926.14 |
6,926.14 |
6,925.69 |
6,925.69 |
26.5K |
| 14:29 |
6,926.01 |
6,926.53 |
6,925.59 |
6,926.53 |
52.8K |
| 14:30 |
6,926.53 |
6,926.53 |
6,923.74 |
6,924.58 |
103.0K |
| 14:31 |
6,924.85 |
6,930.19 |
6,924.85 |
6,930.19 |
81.2K |
| 14:32 |
6,930.25 |
6,930.25 |
6,929.55 |
6,929.55 |
42.4K |
| 14:33 |
6,929.44 |
6,930.00 |
6,929.44 |
6,930.00 |
106.2K |
| 14:34 |
6,929.89 |
6,930.83 |
6,929.85 |
6,929.85 |
51.6K |
| 14:35 |
6,929.49 |
6,929.68 |
6,928.39 |
6,928.39 |
49.5K |
| 14:36 |
6,928.47 |
6,929.88 |
6,928.18 |
6,928.18 |
56.1K |
| 14:37 |
6,928.02 |
6,928.02 |
6,927.45 |
6,927.90 |
57.8K |
| 14:38 |
6,928.05 |
6,928.96 |
6,927.66 |
6,928.96 |
41.1K |
| 14:39 |
6,929.32 |
6,931.03 |
6,929.32 |
6,930.64 |
93.8K |
| 14:40 |
6,930.46 |
6,931.29 |
6,930.46 |
6,931.22 |
50.0K |
| 14:41 |
6,931.28 |
6,933.07 |
6,931.28 |
6,933.07 |
34.8K |
| 14:42 |
6,933.77 |
6,934.89 |
6,933.77 |
6,934.70 |
126.9K |
| 14:43 |
6,933.88 |
6,934.14 |
6,933.49 |
6,933.49 |
35.3K |
| 14:44 |
6,933.29 |
6,936.20 |
6,933.29 |
6,936.20 |
77.0K |
| 14:45 |
6,936.13 |
6,936.39 |
6,935.85 |
6,935.85 |
58.2K |
| 14:46 |
6,935.38 |
6,935.57 |
6,934.76 |
6,935.34 |
32.5K |
| 14:47 |
6,935.15 |
6,936.19 |
6,935.15 |
6,936.19 |
29.8K |
| 14:48 |
6,935.96 |
6,937.21 |
6,935.96 |
6,937.07 |
41.9K |
| 14:49 |
6,936.18 |
6,938.50 |
6,935.97 |
6,938.50 |
110.7K |
| 14:50 |
6,938.18 |
6,938.18 |
6,936.07 |
6,936.52 |
52.6K |
| 14:51 |
6,936.42 |
6,936.42 |
6,936.03 |
6,936.39 |
30.2K |
| 14:52 |
6,935.41 |
6,935.63 |
6,934.71 |
6,935.63 |
50.4K |
| 14:53 |
6,935.32 |
6,936.81 |
6,935.32 |
6,936.67 |
30.6K |
| 14:54 |
6,937.29 |
6,937.32 |
6,936.25 |
6,936.97 |
35.4K |
| 14:55 |
6,936.51 |
6,936.51 |
6,934.31 |
6,934.88 |
55.4K |
| 14:56 |
6,937.45 |
6,939.32 |
6,937.45 |
6,939.07 |
103.0K |
| 14:57 |
6,939.04 |
6,939.04 |
6,938.26 |
6,938.38 |
42.9K |
| 14:58 |
6,938.70 |
6,938.81 |
6,938.10 |
6,938.10 |
42.7K |
| 14:59 |
6,939.83 |
6,940.51 |
6,939.83 |
6,940.08 |
56.5K |
| 15:00 |
6,939.67 |
6,942.53 |
6,939.67 |
6,942.53 |
129.2K |
| 15:01 |
6,942.30 |
6,943.24 |
6,940.62 |
6,943.24 |
117.1K |
| 15:02 |
6,943.27 |
6,944.22 |
6,942.80 |
6,944.22 |
147.9K |
| 15:03 |
6,944.19 |
6,944.71 |
6,944.00 |
6,944.71 |
27.8K |
| 15:04 |
6,944.81 |
6,947.06 |
6,944.81 |
6,946.65 |
61.4K |
| 15:05 |
6,946.71 |
6,946.71 |
6,945.89 |
6,945.89 |
78.7K |
| 15:06 |
6,946.01 |
6,946.01 |
6,944.76 |
6,944.76 |
45.4K |
| 15:07 |
6,944.20 |
6,944.20 |
6,942.83 |
6,942.90 |
64.4K |
| 15:08 |
6,943.49 |
6,943.49 |
6,942.28 |
6,942.28 |
72.2K |
| 15:09 |
6,942.09 |
6,942.79 |
6,941.57 |
6,942.79 |
56.7K |
| 15:10 |
6,943.63 |
6,944.74 |
6,943.63 |
6,944.74 |
93.2K |
| 15:11 |
6,945.22 |
6,947.01 |
6,945.22 |
6,946.75 |
105.1K |
| 15:12 |
6,946.64 |
6,946.64 |
6,945.86 |
6,945.86 |
70.2K |
| 15:13 |
6,945.30 |
6,945.59 |
6,945.27 |
6,945.27 |
68.8K |
| 15:14 |
6,945.71 |
6,945.94 |
6,945.50 |
6,945.50 |
80.0K |
| 15:15 |
6,945.59 |
6,946.44 |
6,945.59 |
6,946.37 |
82.9K |
| 15:16 |
6,946.74 |
6,947.29 |
6,946.74 |
6,947.29 |
75.3K |
| 15:17 |
6,947.12 |
6,948.57 |
6,947.12 |
6,948.57 |
205.3K |
| 15:18 |
6,948.93 |
6,949.16 |
6,946.89 |
6,946.89 |
165.1K |
| 15:19 |
6,946.24 |
6,949.69 |
6,946.24 |
6,949.69 |
129.5K |
| 15:20 |
6,949.68 |
6,950.35 |
6,949.08 |
6,950.35 |
201.7K |
| 15:21 |
6,950.40 |
6,952.36 |
6,950.40 |
6,951.90 |
170.8K |
| 15:22 |
6,952.42 |
6,955.09 |
6,952.42 |
6,954.60 |
235.3K |
| 15:23 |
6,955.17 |
6,955.17 |
6,953.59 |
6,953.90 |
100.0K |
| 15:24 |
6,954.33 |
6,954.56 |
6,954.25 |
6,954.42 |
70.6K |
| 15:25 |
6,955.26 |
6,955.26 |
6,953.41 |
6,953.41 |
79.9K |
| 15:26 |
6,954.28 |
6,954.28 |
6,952.15 |
6,952.15 |
180.3K |
| 15:27 |
6,951.46 |
6,953.91 |
6,951.46 |
6,953.91 |
71.0K |
| 15:28 |
6,953.05 |
6,953.05 |
6,950.61 |
6,950.61 |
71.5K |
| 15:29 |
6,949.68 |
6,950.15 |
6,949.21 |
6,949.94 |
98.3K |
| 15:30 |
6,949.48 |
6,950.56 |
6,949.48 |
6,949.68 |
56.6K |
| 15:31 |
6,949.20 |
6,949.20 |
6,948.67 |
6,948.79 |
149.0K |
| 15:32 |
6,949.38 |
6,949.38 |
6,947.33 |
6,948.26 |
219.3K |
| 15:33 |
6,948.09 |
6,948.09 |
6,946.01 |
6,946.05 |
135.4K |
| 15:34 |
6,945.40 |
6,946.17 |
6,945.32 |
6,946.17 |
128.5K |
| 15:35 |
6,945.60 |
6,945.80 |
6,944.96 |
6,945.05 |
120.4K |
| 15:36 |
6,945.77 |
6,946.05 |
6,945.61 |
6,946.01 |
167.9K |
| 15:37 |
6,943.95 |
6,943.95 |
6,942.63 |
6,942.63 |
148.0K |
| 15:38 |
6,943.11 |
6,944.55 |
6,943.11 |
6,944.55 |
144.5K |
| 15:39 |
6,944.44 |
6,944.76 |
6,943.95 |
6,943.95 |
151.5K |
| 15:40 |
6,944.82 |
6,946.95 |
6,944.82 |
6,946.95 |
171.0K |
| 15:41 |
6,946.91 |
6,947.20 |
6,946.73 |
6,946.73 |
166.5K |
| 15:42 |
6,946.16 |
6,946.70 |
6,946.06 |
6,946.15 |
125.1K |
| 15:43 |
6,945.95 |
6,947.45 |
6,945.95 |
6,947.45 |
227.4K |
| 15:44 |
6,947.28 |
6,947.28 |
6,946.53 |
6,946.53 |
262.6K |
| 15:45 |
6,946.96 |
6,946.96 |
6,946.14 |
6,946.14 |
405.4K |
| 15:46 |
6,944.98 |
6,945.18 |
6,944.75 |
6,944.75 |
90.7K |
| 15:47 |
6,944.98 |
6,944.98 |
6,943.54 |
6,943.91 |
234.9K |
| 15:48 |
6,943.70 |
6,943.70 |
6,943.16 |
6,943.16 |
199.9K |
| 15:49 |
6,942.40 |
6,944.37 |
6,942.40 |
6,944.37 |
234.4K |
| 15:50 |
6,944.67 |
6,944.67 |
6,937.11 |
6,937.74 |
677.1K |
| 15:51 |
6,938.23 |
6,942.17 |
6,938.23 |
6,941.84 |
314.7K |
| 15:52 |
6,941.80 |
6,941.80 |
6,939.57 |
6,940.68 |
392.3K |
| 15:53 |
6,939.92 |
6,940.42 |
6,939.92 |
6,940.01 |
224.3K |
| 15:54 |
6,940.50 |
6,940.50 |
6,937.12 |
6,937.29 |
308.1K |
| 15:55 |
6,937.33 |
6,937.60 |
6,936.72 |
6,936.72 |
453.0K |
| 15:56 |
6,936.34 |
6,936.74 |
6,935.74 |
6,935.74 |
752.8K |
| 15:57 |
6,937.09 |
6,938.44 |
6,937.09 |
6,938.44 |
550.9K |
| 15:58 |
6,939.92 |
6,941.60 |
6,939.74 |
6,941.57 |
616.0K |
| 15:59 |
6,941.18 |
6,941.49 |
6,939.66 |
6,941.10 |
1,180.3K |
| 16:00 |
6,942.44 |
6,942.44 |
6,940.01 |
6,940.01 |
71,424.0K |
| 16:01 |
6,940.01 |
6,940.01 |
6,940.01 |
6,940.01 |
100.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|