| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,185.34 |
6,186.50 |
6,183.16 |
6,186.50 |
62.1K |
| 09:31 |
6,183.63 |
6,187.57 |
6,183.63 |
6,187.42 |
30.3K |
| 09:32 |
6,187.21 |
6,187.21 |
6,184.39 |
6,186.31 |
6.3K |
| 09:33 |
6,183.87 |
6,188.08 |
6,183.87 |
6,188.08 |
8.4K |
| 09:34 |
6,187.70 |
6,187.70 |
6,185.90 |
6,186.67 |
4.7K |
| 09:35 |
6,188.21 |
6,191.80 |
6,188.21 |
6,191.80 |
4.2K |
| 09:36 |
6,191.46 |
6,192.02 |
6,190.45 |
6,192.02 |
8.1K |
| 09:37 |
6,190.88 |
6,203.44 |
6,190.88 |
6,203.44 |
8.2K |
| 09:38 |
6,196.24 |
6,200.12 |
6,196.24 |
6,198.96 |
13.2K |
| 09:39 |
6,198.99 |
6,200.23 |
6,198.99 |
6,199.56 |
7.9K |
| 09:40 |
6,200.85 |
6,202.49 |
6,197.98 |
6,197.98 |
8.9K |
| 09:41 |
6,197.98 |
6,197.98 |
6,196.37 |
6,196.76 |
5.0K |
| 09:42 |
6,194.54 |
6,194.54 |
6,193.31 |
6,194.12 |
10.2K |
| 09:43 |
6,192.02 |
6,197.39 |
6,192.02 |
6,197.39 |
11.9K |
| 09:44 |
6,197.84 |
6,197.96 |
6,195.53 |
6,195.53 |
7.9K |
| 09:45 |
6,196.17 |
6,196.25 |
6,193.80 |
6,193.80 |
5.2K |
| 09:46 |
6,193.85 |
6,196.35 |
6,193.85 |
6,194.66 |
13.6K |
| 09:47 |
6,192.86 |
6,194.30 |
6,192.86 |
6,194.30 |
4.8K |
| 09:48 |
6,194.69 |
6,194.69 |
6,192.40 |
6,192.40 |
7.3K |
| 09:49 |
6,191.67 |
6,192.19 |
6,191.67 |
6,191.99 |
7.4K |
| 09:50 |
6,193.31 |
6,193.31 |
6,191.02 |
6,191.26 |
9.2K |
| 09:51 |
6,191.26 |
6,191.26 |
6,188.39 |
6,189.76 |
5.5K |
| 09:52 |
6,189.29 |
6,189.48 |
6,189.09 |
6,189.09 |
3.8K |
| 09:53 |
6,190.56 |
6,192.91 |
6,190.56 |
6,192.91 |
6.6K |
| 09:54 |
6,192.91 |
6,193.84 |
6,192.91 |
6,193.34 |
3.2K |
| 09:55 |
6,192.95 |
6,193.21 |
6,191.51 |
6,191.51 |
7.0K |
| 09:56 |
6,193.69 |
6,193.69 |
6,192.99 |
6,193.10 |
5.0K |
| 09:57 |
6,192.38 |
6,192.58 |
6,192.38 |
6,192.58 |
1.7K |
| 09:58 |
6,192.47 |
6,192.47 |
6,190.91 |
6,190.91 |
6.5K |
| 09:59 |
6,190.92 |
6,192.19 |
6,190.92 |
6,192.19 |
4.0K |
| 10:00 |
6,189.83 |
6,189.83 |
6,187.22 |
6,187.22 |
18.0K |
| 10:01 |
6,187.75 |
6,190.53 |
6,187.35 |
6,190.53 |
6.2K |
| 10:02 |
6,190.63 |
6,190.63 |
6,189.37 |
6,189.37 |
13.4K |
| 10:03 |
6,189.37 |
6,189.37 |
6,186.58 |
6,186.58 |
8.1K |
| 10:04 |
6,186.05 |
6,189.73 |
6,186.05 |
6,189.20 |
5.3K |
| 10:05 |
6,189.94 |
6,193.81 |
6,189.94 |
6,193.06 |
4.5K |
| 10:06 |
6,193.29 |
6,193.29 |
6,192.53 |
6,192.78 |
3.5K |
| 10:07 |
6,192.78 |
6,192.78 |
6,192.35 |
6,192.46 |
2.2K |
| 10:08 |
6,193.23 |
6,194.04 |
6,193.23 |
6,193.86 |
3.7K |
| 10:09 |
6,194.34 |
6,194.39 |
6,194.27 |
6,194.39 |
3.4K |
| 10:10 |
6,196.11 |
6,196.11 |
6,193.68 |
6,193.68 |
12.6K |
| 10:11 |
6,193.11 |
6,195.61 |
6,193.11 |
6,195.61 |
6.2K |
| 10:12 |
6,195.10 |
6,195.10 |
6,193.56 |
6,194.07 |
7.6K |
| 10:13 |
6,193.92 |
6,193.92 |
6,192.62 |
6,193.72 |
7.1K |
| 10:14 |
6,194.10 |
6,195.52 |
6,194.10 |
6,195.52 |
5.8K |
| 10:15 |
6,195.70 |
6,195.70 |
6,193.81 |
6,193.81 |
11.7K |
| 10:16 |
6,191.17 |
6,191.17 |
6,190.75 |
6,190.78 |
4.5K |
| 10:17 |
6,190.85 |
6,191.17 |
6,190.27 |
6,190.27 |
11.8K |
| 10:18 |
6,191.42 |
6,193.34 |
6,191.42 |
6,193.34 |
6.8K |
| 10:19 |
6,193.73 |
6,195.95 |
6,193.73 |
6,195.89 |
15.0K |
| 10:20 |
6,196.60 |
6,198.36 |
6,196.10 |
6,198.36 |
22.7K |
| 10:21 |
6,197.99 |
6,199.54 |
6,197.81 |
6,199.54 |
8.7K |
| 10:22 |
6,198.93 |
6,200.02 |
6,198.93 |
6,199.17 |
18.5K |
| 10:23 |
6,198.66 |
6,198.86 |
6,198.41 |
6,198.86 |
12.8K |
| 10:24 |
6,198.61 |
6,198.64 |
6,197.48 |
6,198.64 |
19.1K |
| 10:25 |
6,198.27 |
6,198.27 |
6,197.04 |
6,197.04 |
21.5K |
| 10:26 |
6,197.11 |
6,198.46 |
6,197.11 |
6,198.46 |
13.9K |
| 10:27 |
6,199.07 |
6,202.73 |
6,199.07 |
6,202.73 |
21.2K |
| 10:28 |
6,202.80 |
6,203.61 |
6,202.41 |
6,202.67 |
18.0K |
| 10:29 |
6,202.68 |
6,204.76 |
6,202.64 |
6,204.76 |
4.0K |
| 10:30 |
6,204.76 |
6,204.76 |
6,203.38 |
6,203.74 |
7.8K |
| 10:31 |
6,202.54 |
6,203.17 |
6,202.48 |
6,203.17 |
8.9K |
| 10:32 |
6,203.45 |
6,204.41 |
6,202.96 |
6,204.28 |
5.7K |
| 10:33 |
6,204.10 |
6,204.96 |
6,203.91 |
6,204.96 |
4.9K |
| 10:34 |
6,204.96 |
6,204.96 |
6,204.18 |
6,204.18 |
5.3K |
| 10:35 |
6,204.18 |
6,204.18 |
6,204.02 |
6,204.02 |
9.1K |
| 10:36 |
6,204.33 |
6,208.66 |
6,204.33 |
6,208.66 |
11.5K |
| 10:37 |
6,208.43 |
6,209.75 |
6,208.04 |
6,209.75 |
5.4K |
| 10:38 |
6,213.31 |
6,214.62 |
6,213.31 |
6,214.62 |
7.6K |
| 10:39 |
6,212.77 |
6,212.79 |
6,212.55 |
6,212.55 |
6.8K |
| 10:40 |
6,211.66 |
6,213.07 |
6,211.66 |
6,213.07 |
6.8K |
| 10:41 |
6,213.07 |
6,217.44 |
6,213.07 |
6,217.29 |
3.4K |
| 10:42 |
6,217.60 |
6,217.99 |
6,217.60 |
6,217.99 |
6.7K |
| 10:43 |
6,218.56 |
6,220.05 |
6,218.56 |
6,220.05 |
6.6K |
| 10:44 |
6,218.95 |
6,219.71 |
6,218.22 |
6,218.46 |
13.2K |
| 10:45 |
6,218.30 |
6,219.98 |
6,218.30 |
6,219.90 |
3.0K |
| 10:46 |
6,219.02 |
6,219.02 |
6,218.51 |
6,218.85 |
11.7K |
| 10:47 |
6,219.07 |
6,220.61 |
6,219.07 |
6,219.84 |
6.3K |
| 10:48 |
6,219.30 |
6,219.30 |
6,217.16 |
6,217.16 |
6.5K |
| 10:49 |
6,217.25 |
6,219.39 |
6,217.25 |
6,219.39 |
5.3K |
| 10:50 |
6,219.39 |
6,219.47 |
6,217.90 |
6,217.90 |
4.5K |
| 10:51 |
6,218.41 |
6,219.07 |
6,217.90 |
6,219.07 |
9.2K |
| 10:52 |
6,217.50 |
6,217.50 |
6,214.75 |
6,214.75 |
7.4K |
| 10:53 |
6,213.91 |
6,214.76 |
6,213.91 |
6,214.76 |
6.8K |
| 10:54 |
6,215.49 |
6,216.09 |
6,215.49 |
6,215.95 |
6.7K |
| 10:55 |
6,215.26 |
6,215.26 |
6,215.00 |
6,215.00 |
3.8K |
| 10:56 |
6,214.81 |
6,215.33 |
6,214.81 |
6,215.28 |
4.7K |
| 10:57 |
6,215.52 |
6,215.82 |
6,215.44 |
6,215.61 |
6.3K |
| 10:58 |
6,215.61 |
6,215.71 |
6,214.27 |
6,214.27 |
16.2K |
| 10:59 |
6,214.70 |
6,215.01 |
6,214.44 |
6,215.01 |
4.0K |
| 11:00 |
6,214.88 |
6,215.49 |
6,214.88 |
6,215.49 |
6.7K |
| 11:01 |
6,215.36 |
6,215.36 |
6,215.07 |
6,215.07 |
3.8K |
| 11:02 |
6,215.55 |
6,215.55 |
6,214.98 |
6,214.98 |
8.4K |
| 11:03 |
6,216.27 |
6,217.92 |
6,216.08 |
6,217.92 |
2.7K |
| 11:04 |
6,217.92 |
6,217.92 |
6,217.08 |
6,217.33 |
3.7K |
| 11:05 |
6,217.97 |
6,218.66 |
6,217.96 |
6,217.96 |
15.0K |
| 11:06 |
6,218.26 |
6,218.26 |
6,218.07 |
6,218.13 |
2.9K |
| 11:07 |
6,217.88 |
6,218.75 |
6,217.88 |
6,218.16 |
5.8K |
| 11:08 |
6,219.38 |
6,219.84 |
6,219.16 |
6,219.64 |
3.5K |
| 11:09 |
6,219.59 |
6,219.66 |
6,219.59 |
6,219.66 |
6.5K |
| 11:10 |
6,219.79 |
6,220.03 |
6,219.67 |
6,219.67 |
5.8K |
| 11:11 |
6,219.74 |
6,219.82 |
6,219.26 |
6,219.82 |
6.2K |
| 11:12 |
6,222.62 |
6,222.98 |
6,222.47 |
6,222.98 |
18.8K |
| 11:13 |
6,223.02 |
6,223.49 |
6,223.02 |
6,223.49 |
5.8K |
| 11:14 |
6,225.59 |
6,225.59 |
6,223.15 |
6,223.15 |
14.9K |
| 11:15 |
6,222.36 |
6,222.36 |
6,221.59 |
6,222.22 |
6.2K |
| 11:16 |
6,222.47 |
6,222.66 |
6,222.09 |
6,222.09 |
7.6K |
| 11:17 |
6,221.98 |
6,223.13 |
6,221.98 |
6,223.13 |
9.3K |
| 11:18 |
6,223.26 |
6,224.46 |
6,223.26 |
6,224.18 |
16.0K |
| 11:19 |
6,223.78 |
6,226.14 |
6,223.78 |
6,225.21 |
5.7K |
| 11:20 |
6,224.70 |
6,224.70 |
6,223.98 |
6,223.98 |
3.8K |
| 11:21 |
6,224.42 |
6,224.42 |
6,224.25 |
6,224.36 |
6.8K |
| 11:22 |
6,225.38 |
6,226.04 |
6,225.32 |
6,226.04 |
7.1K |
| 11:23 |
6,226.36 |
6,229.98 |
6,226.36 |
6,229.98 |
9.5K |
| 11:24 |
6,229.98 |
6,232.79 |
6,229.98 |
6,232.79 |
4.8K |
| 11:25 |
6,231.12 |
6,231.12 |
6,230.42 |
6,230.76 |
18.4K |
| 11:26 |
6,230.50 |
6,230.57 |
6,230.12 |
6,230.57 |
4.6K |
| 11:27 |
6,233.13 |
6,234.10 |
6,233.13 |
6,234.10 |
7.8K |
| 11:28 |
6,234.35 |
6,234.35 |
6,234.14 |
6,234.26 |
7.6K |
| 11:29 |
6,234.41 |
6,235.10 |
6,234.41 |
6,235.10 |
6.2K |
| 11:30 |
6,234.00 |
6,234.13 |
6,233.71 |
6,233.71 |
9.0K |
| 11:31 |
6,233.66 |
6,233.91 |
6,233.66 |
6,233.91 |
2.8K |
| 11:32 |
6,234.31 |
6,234.31 |
6,232.72 |
6,232.72 |
7.3K |
| 11:33 |
6,233.02 |
6,233.73 |
6,232.90 |
6,233.73 |
5.5K |
| 11:34 |
6,234.93 |
6,235.83 |
6,234.93 |
6,235.17 |
10.4K |
| 11:35 |
6,235.34 |
6,235.34 |
6,233.88 |
6,233.88 |
10.3K |
| 11:36 |
6,233.55 |
6,233.74 |
6,233.42 |
6,233.42 |
6.4K |
| 11:37 |
6,234.15 |
6,235.09 |
6,234.15 |
6,234.84 |
9.6K |
| 11:38 |
6,234.45 |
6,234.87 |
6,234.15 |
6,234.87 |
7.4K |
| 11:39 |
6,235.25 |
6,235.43 |
6,235.17 |
6,235.17 |
4.2K |
| 11:40 |
6,234.25 |
6,235.40 |
6,234.17 |
6,235.40 |
7.5K |
| 11:41 |
6,234.95 |
6,235.15 |
6,234.95 |
6,235.15 |
4.0K |
| 11:42 |
6,235.21 |
6,235.86 |
6,235.21 |
6,235.62 |
5.0K |
| 11:43 |
6,235.74 |
6,235.74 |
6,233.99 |
6,233.99 |
6.3K |
| 11:44 |
6,234.06 |
6,234.06 |
6,230.60 |
6,230.60 |
9.9K |
| 11:45 |
6,229.99 |
6,230.01 |
6,229.25 |
6,230.01 |
19.6K |
| 11:46 |
6,231.66 |
6,231.66 |
6,231.32 |
6,231.43 |
9.8K |
| 11:47 |
6,231.68 |
6,231.68 |
6,228.14 |
6,228.14 |
4.3K |
| 11:48 |
6,228.46 |
6,229.23 |
6,228.46 |
6,228.63 |
4.9K |
| 11:49 |
6,228.63 |
6,230.86 |
6,228.63 |
6,230.63 |
17.9K |
| 11:50 |
6,232.56 |
6,232.56 |
6,232.11 |
6,232.11 |
5.1K |
| 11:51 |
6,231.86 |
6,231.86 |
6,230.77 |
6,231.32 |
10.2K |
| 11:52 |
6,231.52 |
6,234.11 |
6,231.52 |
6,234.11 |
9.9K |
| 11:53 |
6,235.52 |
6,236.29 |
6,235.52 |
6,236.29 |
6.0K |
| 11:54 |
6,238.25 |
6,239.91 |
6,238.25 |
6,239.91 |
3.7K |
| 11:55 |
6,240.15 |
6,240.85 |
6,240.15 |
6,240.78 |
4.6K |
| 11:56 |
6,240.85 |
6,240.85 |
6,239.70 |
6,239.70 |
14.5K |
| 11:57 |
6,238.79 |
6,238.79 |
6,236.95 |
6,237.53 |
8.3K |
| 11:58 |
6,237.59 |
6,237.59 |
6,236.13 |
6,236.13 |
8.4K |
| 11:59 |
6,236.01 |
6,236.01 |
6,234.47 |
6,234.47 |
3.1K |
| 12:00 |
6,234.28 |
6,236.10 |
6,234.28 |
6,235.91 |
7.7K |
| 12:01 |
6,235.36 |
6,236.22 |
6,235.36 |
6,236.22 |
7.7K |
| 12:02 |
6,236.16 |
6,236.16 |
6,235.46 |
6,235.52 |
6.7K |
| 12:03 |
6,235.74 |
6,236.64 |
6,235.74 |
6,236.58 |
5.6K |
| 12:04 |
6,237.07 |
6,237.07 |
6,236.69 |
6,236.69 |
6.2K |
| 12:05 |
6,236.28 |
6,236.28 |
6,234.53 |
6,234.53 |
9.7K |
| 12:06 |
6,234.53 |
6,234.59 |
6,234.34 |
6,234.59 |
2.9K |
| 12:07 |
6,234.72 |
6,234.72 |
6,233.97 |
6,233.97 |
5.2K |
| 12:08 |
6,234.37 |
6,234.37 |
6,233.78 |
6,233.78 |
2.7K |
| 12:09 |
6,232.75 |
6,232.75 |
6,232.54 |
6,232.73 |
6.6K |
| 12:10 |
6,233.19 |
6,234.08 |
6,233.19 |
6,234.08 |
2.7K |
| 12:11 |
6,233.40 |
6,233.46 |
6,233.08 |
6,233.46 |
16.0K |
| 12:12 |
6,233.08 |
6,234.29 |
6,233.08 |
6,234.29 |
6.1K |
| 12:13 |
6,234.11 |
6,234.57 |
6,233.95 |
6,234.57 |
8.7K |
| 12:14 |
6,235.27 |
6,238.07 |
6,235.27 |
6,237.83 |
10.4K |
| 12:15 |
6,238.21 |
6,238.43 |
6,238.21 |
6,238.43 |
2.4K |
| 12:16 |
6,239.22 |
6,240.42 |
6,239.22 |
6,240.42 |
10.2K |
| 12:17 |
6,240.20 |
6,240.32 |
6,239.77 |
6,240.08 |
6.4K |
| 12:18 |
6,240.08 |
6,240.20 |
6,239.59 |
6,239.59 |
7.8K |
| 12:19 |
6,239.88 |
6,239.88 |
6,239.64 |
6,239.74 |
6.8K |
| 12:20 |
6,239.61 |
6,239.74 |
6,239.60 |
6,239.60 |
2.3K |
| 12:21 |
6,238.89 |
6,240.06 |
6,238.89 |
6,240.06 |
10.6K |
| 12:22 |
6,240.18 |
6,240.86 |
6,240.01 |
6,240.01 |
6.5K |
| 12:23 |
6,239.24 |
6,239.68 |
6,239.24 |
6,239.56 |
5.0K |
| 12:24 |
6,239.56 |
6,239.56 |
6,239.48 |
6,239.48 |
1.9K |
| 12:25 |
6,238.74 |
6,238.86 |
6,238.74 |
6,238.74 |
4.6K |
| 12:26 |
6,239.51 |
6,239.57 |
6,239.45 |
6,239.57 |
1.5K |
| 12:27 |
6,238.56 |
6,239.12 |
6,238.56 |
6,239.12 |
4.1K |
| 12:28 |
6,239.70 |
6,243.00 |
6,239.70 |
6,243.00 |
32.9K |
| 12:29 |
6,241.88 |
6,241.88 |
6,239.80 |
6,239.80 |
10.8K |
| 12:30 |
6,239.78 |
6,241.24 |
6,239.59 |
6,241.24 |
12.4K |
| 12:31 |
6,241.24 |
6,241.27 |
6,240.55 |
6,240.55 |
8.6K |
| 12:32 |
6,240.55 |
6,241.92 |
6,240.55 |
6,241.92 |
6.1K |
| 12:33 |
6,241.73 |
6,241.73 |
6,240.34 |
6,240.34 |
6.3K |
| 12:34 |
6,241.41 |
6,241.79 |
6,241.41 |
6,241.79 |
7.5K |
| 12:35 |
6,241.79 |
6,241.79 |
6,240.78 |
6,241.10 |
2.4K |
| 12:36 |
6,241.54 |
6,241.54 |
6,241.29 |
6,241.29 |
2.5K |
| 12:37 |
6,241.38 |
6,242.60 |
6,241.38 |
6,241.85 |
4.3K |
| 12:38 |
6,241.85 |
6,241.85 |
6,240.71 |
6,240.71 |
8.5K |
| 12:39 |
6,242.00 |
6,242.76 |
6,242.00 |
6,242.37 |
8.6K |
| 12:40 |
6,241.99 |
6,241.99 |
6,241.52 |
6,241.71 |
2.3K |
| 12:41 |
6,241.71 |
6,241.71 |
6,240.37 |
6,240.43 |
3.3K |
| 12:42 |
6,240.05 |
6,240.05 |
6,237.63 |
6,237.63 |
7.1K |
| 12:43 |
6,237.95 |
6,238.34 |
6,237.95 |
6,238.24 |
2.3K |
| 12:44 |
6,238.11 |
6,238.11 |
6,238.03 |
6,238.03 |
0.7K |
| 12:45 |
6,236.92 |
6,236.92 |
6,235.52 |
6,235.78 |
25.9K |
| 12:46 |
6,234.15 |
6,234.15 |
6,233.70 |
6,233.70 |
5.3K |
| 12:47 |
6,233.89 |
6,233.95 |
6,233.76 |
6,233.95 |
7.6K |
| 12:48 |
6,234.22 |
6,235.07 |
6,234.22 |
6,235.07 |
5.3K |
| 12:49 |
6,235.07 |
6,235.19 |
6,234.62 |
6,234.62 |
2.3K |
| 12:50 |
6,234.62 |
6,235.00 |
6,234.42 |
6,234.42 |
3.8K |
| 12:51 |
6,234.92 |
6,235.33 |
6,234.92 |
6,235.27 |
2.6K |
| 12:52 |
6,235.72 |
6,235.72 |
6,234.56 |
6,234.56 |
2.2K |
| 12:53 |
6,234.28 |
6,234.28 |
6,234.06 |
6,234.06 |
1.3K |
| 12:54 |
6,234.06 |
6,234.44 |
6,234.06 |
6,234.44 |
3.5K |
| 12:55 |
6,234.21 |
6,235.34 |
6,234.21 |
6,235.11 |
3.8K |
| 12:56 |
6,235.11 |
6,235.11 |
6,234.60 |
6,234.60 |
2.0K |
| 12:57 |
6,235.04 |
6,236.47 |
6,235.04 |
6,236.28 |
11.3K |
| 12:58 |
6,236.47 |
6,236.65 |
6,236.04 |
6,236.65 |
4.1K |
| 12:59 |
6,236.46 |
6,237.46 |
6,236.46 |
6,236.89 |
8.7K |
| 13:00 |
6,236.45 |
6,236.45 |
6,234.32 |
6,234.44 |
15.1K |
| 13:01 |
6,234.18 |
6,234.75 |
6,234.01 |
6,234.58 |
23.7K |
| 13:02 |
6,234.77 |
6,234.77 |
6,234.14 |
6,234.14 |
3.3K |
| 13:03 |
6,234.08 |
6,234.08 |
6,233.63 |
6,233.78 |
12.1K |
| 13:04 |
6,233.76 |
6,233.91 |
6,233.48 |
6,233.48 |
12.9K |
| 13:05 |
6,232.71 |
6,232.81 |
6,232.33 |
6,232.81 |
10.8K |
| 13:06 |
6,233.19 |
6,233.83 |
6,233.19 |
6,233.83 |
7.4K |
| 13:07 |
6,234.01 |
6,234.16 |
6,234.01 |
6,234.16 |
4.1K |
| 13:08 |
6,234.55 |
6,234.55 |
6,233.65 |
6,233.80 |
2.7K |
| 13:09 |
6,233.93 |
6,233.93 |
6,232.96 |
6,232.96 |
7.1K |
| 13:10 |
6,232.96 |
6,232.96 |
6,231.95 |
6,231.95 |
7.1K |
| 13:11 |
6,231.95 |
6,232.07 |
6,230.80 |
6,230.80 |
3.4K |
| 13:12 |
6,230.92 |
6,231.32 |
6,230.92 |
6,231.32 |
6.4K |
| 13:13 |
6,231.44 |
6,231.57 |
6,231.39 |
6,231.46 |
3.2K |
| 13:14 |
6,231.56 |
6,231.87 |
6,231.56 |
6,231.87 |
2.4K |
| 13:15 |
6,231.68 |
6,231.68 |
6,231.49 |
6,231.68 |
2.0K |
| 13:16 |
6,231.68 |
6,232.06 |
6,231.68 |
6,232.06 |
2.9K |
| 13:17 |
6,232.18 |
6,232.18 |
6,231.26 |
6,231.26 |
9.2K |
| 13:18 |
6,231.84 |
6,231.84 |
6,231.07 |
6,231.07 |
11.1K |
| 13:19 |
6,231.13 |
6,232.12 |
6,230.89 |
6,231.35 |
10.0K |
| 13:20 |
6,231.22 |
6,231.99 |
6,231.03 |
6,231.25 |
8.0K |
| 13:21 |
6,231.25 |
6,231.35 |
6,231.09 |
6,231.35 |
5.5K |
| 13:22 |
6,231.29 |
6,232.54 |
6,231.29 |
6,232.54 |
9.9K |
| 13:23 |
6,232.30 |
6,232.75 |
6,231.01 |
6,231.01 |
31.2K |
| 13:24 |
6,230.82 |
6,230.97 |
6,230.59 |
6,230.97 |
10.8K |
| 13:25 |
6,230.97 |
6,232.72 |
6,230.59 |
6,232.72 |
9.3K |
| 13:26 |
6,233.95 |
6,233.97 |
6,233.95 |
6,233.96 |
4.7K |
| 13:27 |
6,233.58 |
6,233.97 |
6,233.54 |
6,233.97 |
8.8K |
| 13:28 |
6,233.73 |
6,233.73 |
6,232.76 |
6,233.50 |
8.3K |
| 13:29 |
6,233.31 |
6,233.31 |
6,232.21 |
6,232.21 |
3.5K |
| 13:30 |
6,232.21 |
6,232.72 |
6,232.21 |
6,232.72 |
2.9K |
| 13:31 |
6,233.61 |
6,233.82 |
6,232.60 |
6,233.82 |
5.5K |
| 13:32 |
6,233.82 |
6,234.08 |
6,233.82 |
6,233.88 |
1.6K |
| 13:33 |
6,234.20 |
6,234.20 |
6,232.74 |
6,232.74 |
6.3K |
| 13:34 |
6,233.51 |
6,233.92 |
6,232.93 |
6,233.92 |
11.3K |
| 13:35 |
6,233.27 |
6,235.07 |
6,233.27 |
6,235.07 |
8.8K |
| 13:36 |
6,235.33 |
6,235.92 |
6,235.05 |
6,235.80 |
3.6K |
| 13:37 |
6,235.80 |
6,236.55 |
6,235.80 |
6,236.55 |
4.8K |
| 13:38 |
6,236.17 |
6,236.17 |
6,235.63 |
6,235.63 |
9.5K |
| 13:39 |
6,235.63 |
6,238.11 |
6,235.62 |
6,235.62 |
10.5K |
| 13:40 |
6,235.88 |
6,235.88 |
6,235.69 |
6,235.70 |
5.0K |
| 13:41 |
6,235.70 |
6,235.70 |
6,234.65 |
6,234.96 |
2.3K |
| 13:42 |
6,234.83 |
6,234.83 |
6,234.24 |
6,234.24 |
6.5K |
| 13:43 |
6,234.18 |
6,234.18 |
6,233.82 |
6,233.82 |
6.1K |
| 13:44 |
6,233.82 |
6,235.10 |
6,233.82 |
6,233.96 |
3.9K |
| 13:45 |
6,233.96 |
6,233.96 |
6,233.93 |
6,233.93 |
0.3K |
| 13:46 |
6,233.55 |
6,233.77 |
6,233.47 |
6,233.77 |
9.3K |
| 13:47 |
6,233.09 |
6,233.09 |
6,231.43 |
6,231.62 |
6.5K |
| 13:48 |
6,231.06 |
6,231.06 |
6,230.45 |
6,230.45 |
3.8K |
| 13:49 |
6,230.07 |
6,230.07 |
6,228.55 |
6,228.55 |
10.8K |
| 13:50 |
6,228.49 |
6,228.54 |
6,228.49 |
6,228.53 |
3.2K |
| 13:51 |
6,228.89 |
6,229.78 |
6,228.89 |
6,229.78 |
5.4K |
| 13:52 |
6,229.72 |
6,229.73 |
6,229.57 |
6,229.73 |
7.2K |
| 13:53 |
6,229.47 |
6,229.67 |
6,229.23 |
6,229.23 |
5.7K |
| 13:54 |
6,229.04 |
6,230.24 |
6,229.04 |
6,230.24 |
15.9K |
| 13:55 |
6,230.48 |
6,230.89 |
6,230.37 |
6,230.60 |
5.7K |
| 13:56 |
6,230.41 |
6,230.41 |
6,229.87 |
6,230.06 |
8.0K |
| 13:57 |
6,230.00 |
6,230.00 |
6,228.82 |
6,228.82 |
5.4K |
| 13:58 |
6,228.50 |
6,228.50 |
6,226.95 |
6,226.95 |
8.3K |
| 13:59 |
6,226.76 |
6,226.82 |
6,226.26 |
6,226.26 |
10.7K |
| 14:00 |
6,226.13 |
6,226.13 |
6,225.97 |
6,225.97 |
1.2K |
| 14:01 |
6,225.31 |
6,225.76 |
6,225.31 |
6,225.76 |
7.0K |
| 14:02 |
6,227.31 |
6,228.76 |
6,227.31 |
6,228.48 |
6.9K |
| 14:03 |
6,228.48 |
6,228.48 |
6,227.86 |
6,227.86 |
2.6K |
| 14:04 |
6,227.92 |
6,229.27 |
6,227.92 |
6,229.27 |
6.2K |
| 14:05 |
6,232.15 |
6,232.15 |
6,231.76 |
6,231.95 |
6.1K |
| 14:06 |
6,232.34 |
6,234.17 |
6,232.19 |
6,234.17 |
7.0K |
| 14:07 |
6,235.94 |
6,235.94 |
6,235.76 |
6,235.79 |
4.1K |
| 14:08 |
6,233.92 |
6,233.92 |
6,232.92 |
6,233.15 |
10.7K |
| 14:09 |
6,233.53 |
6,233.53 |
6,233.14 |
6,233.14 |
4.4K |
| 14:10 |
6,233.14 |
6,233.14 |
6,232.56 |
6,232.56 |
2.2K |
| 14:11 |
6,231.26 |
6,231.26 |
6,230.55 |
6,230.55 |
3.8K |
| 14:12 |
6,230.61 |
6,230.79 |
6,230.61 |
6,230.79 |
3.0K |
| 14:13 |
6,230.29 |
6,230.29 |
6,229.91 |
6,229.91 |
11.0K |
| 14:14 |
6,229.95 |
6,230.92 |
6,229.95 |
6,230.92 |
2.8K |
| 14:15 |
6,230.98 |
6,231.27 |
6,230.98 |
6,231.27 |
6.6K |
| 14:16 |
6,230.60 |
6,232.18 |
6,230.60 |
6,232.18 |
7.7K |
| 14:17 |
6,231.26 |
6,231.26 |
6,230.80 |
6,230.80 |
5.2K |
| 14:18 |
6,231.04 |
6,231.04 |
6,230.64 |
6,230.90 |
6.1K |
| 14:19 |
6,230.90 |
6,232.26 |
6,230.90 |
6,232.26 |
0.8K |
| 14:20 |
6,232.26 |
6,232.51 |
6,232.13 |
6,232.31 |
2.0K |
| 14:21 |
6,231.22 |
6,231.22 |
6,230.58 |
6,230.71 |
9.0K |
| 14:22 |
6,230.71 |
6,230.71 |
6,230.32 |
6,230.45 |
3.4K |
| 14:23 |
6,230.58 |
6,231.35 |
6,230.58 |
6,231.35 |
3.9K |
| 14:24 |
6,230.96 |
6,231.33 |
6,230.81 |
6,231.33 |
2.7K |
| 14:25 |
6,231.39 |
6,231.52 |
6,230.69 |
6,230.69 |
1.7K |
| 14:26 |
6,230.75 |
6,230.75 |
6,230.24 |
6,230.61 |
3.4K |
| 14:27 |
6,230.35 |
6,230.35 |
6,229.38 |
6,229.38 |
4.1K |
| 14:28 |
6,229.87 |
6,229.94 |
6,229.77 |
6,229.94 |
11.2K |
| 14:29 |
6,229.70 |
6,230.03 |
6,229.70 |
6,230.03 |
2.4K |
| 14:30 |
6,229.32 |
6,230.03 |
6,229.32 |
6,230.03 |
9.1K |
| 14:31 |
6,231.04 |
6,232.47 |
6,231.04 |
6,232.28 |
7.0K |
| 14:32 |
6,232.28 |
6,232.57 |
6,232.10 |
6,232.57 |
2.8K |
| 14:33 |
6,231.43 |
6,231.93 |
6,231.43 |
6,231.84 |
20.3K |
| 14:34 |
6,232.03 |
6,233.06 |
6,232.03 |
6,232.92 |
2.6K |
| 14:35 |
6,233.36 |
6,233.67 |
6,233.36 |
6,233.67 |
6.6K |
| 14:36 |
6,233.85 |
6,234.02 |
6,233.85 |
6,234.02 |
12.5K |
| 14:37 |
6,235.87 |
6,236.07 |
6,235.87 |
6,236.07 |
6.8K |
| 14:38 |
6,235.81 |
6,235.81 |
6,234.46 |
6,234.46 |
3.4K |
| 14:39 |
6,234.60 |
6,234.64 |
6,234.40 |
6,234.64 |
3.9K |
| 14:40 |
6,234.17 |
6,234.17 |
6,234.04 |
6,234.13 |
5.0K |
| 14:41 |
6,236.62 |
6,236.78 |
6,235.97 |
6,235.97 |
11.6K |
| 14:42 |
6,236.35 |
6,236.35 |
6,235.75 |
6,235.75 |
4.2K |
| 14:43 |
6,235.96 |
6,235.96 |
6,235.85 |
6,235.91 |
6.0K |
| 14:44 |
6,235.91 |
6,236.54 |
6,235.91 |
6,236.02 |
5.3K |
| 14:45 |
6,236.02 |
6,236.02 |
6,235.87 |
6,235.87 |
3.3K |
| 14:46 |
6,235.90 |
6,235.90 |
6,234.94 |
6,234.94 |
8.7K |
| 14:47 |
6,234.78 |
6,234.78 |
6,234.54 |
6,234.54 |
9.8K |
| 14:48 |
6,234.54 |
6,234.79 |
6,234.42 |
6,234.79 |
2.5K |
| 14:49 |
6,234.54 |
6,235.99 |
6,234.41 |
6,235.65 |
15.0K |
| 14:50 |
6,235.91 |
6,237.00 |
6,235.91 |
6,237.00 |
9.6K |
| 14:51 |
6,237.09 |
6,237.09 |
6,236.89 |
6,236.97 |
7.4K |
| 14:52 |
6,236.91 |
6,238.24 |
6,236.91 |
6,237.94 |
4.6K |
| 14:53 |
6,239.10 |
6,239.10 |
6,238.72 |
6,238.72 |
8.6K |
| 14:54 |
6,238.78 |
6,238.78 |
6,238.11 |
6,238.11 |
6.7K |
| 14:55 |
6,238.11 |
6,238.56 |
6,237.58 |
6,237.58 |
3.9K |
| 14:56 |
6,237.61 |
6,237.61 |
6,236.74 |
6,236.80 |
8.3K |
| 14:57 |
6,237.17 |
6,237.21 |
6,236.93 |
6,236.93 |
2.8K |
| 14:58 |
6,237.13 |
6,237.13 |
6,236.78 |
6,236.78 |
5.3K |
| 14:59 |
6,236.74 |
6,237.22 |
6,236.74 |
6,237.04 |
8.8K |
| 15:00 |
6,237.04 |
6,237.67 |
6,236.81 |
6,236.81 |
19.7K |
| 15:01 |
6,236.43 |
6,236.68 |
6,235.89 |
6,235.89 |
5.8K |
| 15:02 |
6,235.89 |
6,237.24 |
6,235.89 |
6,237.24 |
6.0K |
| 15:03 |
6,237.12 |
6,237.37 |
6,236.65 |
6,237.37 |
11.2K |
| 15:04 |
6,237.76 |
6,237.76 |
6,237.06 |
6,237.06 |
5.5K |
| 15:05 |
6,237.12 |
6,237.18 |
6,237.11 |
6,237.11 |
5.8K |
| 15:06 |
6,237.11 |
6,237.11 |
6,236.72 |
6,236.72 |
2.6K |
| 15:07 |
6,236.66 |
6,236.66 |
6,235.86 |
6,235.86 |
5.3K |
| 15:08 |
6,235.95 |
6,236.32 |
6,235.88 |
6,236.32 |
13.0K |
| 15:09 |
6,237.09 |
6,237.09 |
6,236.62 |
6,236.66 |
3.0K |
| 15:10 |
6,236.57 |
6,236.57 |
6,236.36 |
6,236.49 |
5.7K |
| 15:11 |
6,236.36 |
6,236.36 |
6,235.97 |
6,236.03 |
6.0K |
| 15:12 |
6,236.03 |
6,237.10 |
6,236.03 |
6,236.08 |
12.1K |
| 15:13 |
6,236.08 |
6,236.10 |
6,235.97 |
6,235.97 |
4.3K |
| 15:14 |
6,235.97 |
6,235.97 |
6,235.42 |
6,235.42 |
1.9K |
| 15:15 |
6,236.05 |
6,236.05 |
6,235.65 |
6,235.65 |
7.6K |
| 15:16 |
6,235.65 |
6,236.82 |
6,235.65 |
6,236.82 |
6.1K |
| 15:17 |
6,237.80 |
6,238.76 |
6,237.74 |
6,238.76 |
17.6K |
| 15:18 |
6,239.23 |
6,239.23 |
6,238.64 |
6,238.72 |
10.9K |
| 15:19 |
6,239.70 |
6,240.15 |
6,239.70 |
6,240.15 |
8.9K |
| 15:20 |
6,240.67 |
6,241.10 |
6,240.67 |
6,241.10 |
9.2K |
| 15:21 |
6,241.10 |
6,241.10 |
6,240.70 |
6,240.95 |
8.2K |
| 15:22 |
6,242.60 |
6,242.79 |
6,242.40 |
6,242.40 |
13.3K |
| 15:23 |
6,242.01 |
6,242.01 |
6,241.76 |
6,241.76 |
9.8K |
| 15:24 |
6,241.15 |
6,241.18 |
6,240.48 |
6,240.74 |
10.4K |
| 15:25 |
6,240.68 |
6,240.68 |
6,239.57 |
6,240.04 |
27.1K |
| 15:26 |
6,239.97 |
6,239.97 |
6,239.81 |
6,239.81 |
10.3K |
| 15:27 |
6,238.80 |
6,238.80 |
6,235.85 |
6,235.85 |
19.0K |
| 15:28 |
6,235.78 |
6,235.78 |
6,232.96 |
6,232.96 |
16.8K |
| 15:29 |
6,232.09 |
6,232.09 |
6,231.26 |
6,231.52 |
10.8K |
| 15:30 |
6,231.39 |
6,231.96 |
6,231.26 |
6,231.96 |
5.3K |
| 15:31 |
6,231.70 |
6,231.78 |
6,231.59 |
6,231.59 |
8.8K |
| 15:32 |
6,230.84 |
6,230.84 |
6,229.51 |
6,229.51 |
15.3K |
| 15:33 |
6,229.57 |
6,229.57 |
6,229.00 |
6,229.12 |
12.5K |
| 15:34 |
6,229.96 |
6,230.46 |
6,229.68 |
6,230.46 |
9.8K |
| 15:35 |
6,230.46 |
6,230.46 |
6,228.32 |
6,228.88 |
19.5K |
| 15:36 |
6,229.91 |
6,230.18 |
6,229.82 |
6,229.82 |
8.9K |
| 15:37 |
6,230.06 |
6,231.98 |
6,229.89 |
6,231.98 |
16.5K |
| 15:38 |
6,232.32 |
6,232.38 |
6,231.27 |
6,231.27 |
18.7K |
| 15:39 |
6,230.75 |
6,232.21 |
6,230.75 |
6,231.32 |
15.1K |
| 15:40 |
6,231.10 |
6,231.10 |
6,230.41 |
6,230.41 |
6.8K |
| 15:41 |
6,230.92 |
6,233.60 |
6,230.73 |
6,233.60 |
16.2K |
| 15:42 |
6,231.35 |
6,232.02 |
6,231.10 |
6,232.02 |
8.9K |
| 15:43 |
6,232.41 |
6,232.41 |
6,231.01 |
6,231.01 |
19.2K |
| 15:44 |
6,230.89 |
6,230.95 |
6,230.82 |
6,230.82 |
12.0K |
| 15:45 |
6,231.01 |
6,231.01 |
6,230.33 |
6,230.72 |
10.8K |
| 15:46 |
6,229.97 |
6,230.19 |
6,229.59 |
6,229.59 |
14.8K |
| 15:47 |
6,229.81 |
6,230.70 |
6,229.51 |
6,230.25 |
13.9K |
| 15:48 |
6,230.44 |
6,232.80 |
6,230.44 |
6,232.80 |
20.8K |
| 15:49 |
6,232.68 |
6,234.54 |
6,232.68 |
6,234.54 |
13.4K |
| 15:50 |
6,234.54 |
6,237.27 |
6,234.54 |
6,237.22 |
76.8K |
| 15:51 |
6,239.03 |
6,239.03 |
6,235.94 |
6,235.94 |
31.1K |
| 15:52 |
6,234.95 |
6,235.28 |
6,234.01 |
6,235.28 |
54.9K |
| 15:53 |
6,235.45 |
6,238.88 |
6,235.45 |
6,235.71 |
24.2K |
| 15:54 |
6,236.19 |
6,237.33 |
6,236.00 |
6,236.78 |
28.2K |
| 15:55 |
6,236.79 |
6,236.79 |
6,235.43 |
6,235.57 |
55.5K |
| 15:56 |
6,234.43 |
6,235.02 |
6,232.97 |
6,233.16 |
74.3K |
| 15:57 |
6,235.05 |
6,235.05 |
6,229.36 |
6,229.36 |
70.1K |
| 15:58 |
6,229.00 |
6,229.00 |
6,226.28 |
6,228.76 |
94.8K |
| 15:59 |
6,218.29 |
6,219.22 |
6,217.79 |
6,217.79 |
100.0K |
| 16:00 |
6,218.83 |
6,222.29 |
6,218.83 |
6,222.29 |
5,921.1K |
| 16:01 |
6,222.29 |
6,222.29 |
6,222.29 |
6,222.29 |
3.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|