| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,394.51 |
6,394.51 |
6,378.95 |
6,386.05 |
64.4K |
| 09:31 |
6,389.27 |
6,392.10 |
6,389.27 |
6,389.88 |
20.7K |
| 09:32 |
6,386.72 |
6,393.17 |
6,386.72 |
6,393.17 |
14.0K |
| 09:33 |
6,395.92 |
6,395.92 |
6,388.96 |
6,388.96 |
9.6K |
| 09:34 |
6,394.56 |
6,399.48 |
6,393.37 |
6,399.48 |
7.3K |
| 09:35 |
6,404.41 |
6,404.41 |
6,384.77 |
6,384.77 |
12.2K |
| 09:36 |
6,383.82 |
6,391.70 |
6,383.82 |
6,391.70 |
11.3K |
| 09:37 |
6,393.84 |
6,395.51 |
6,393.59 |
6,393.77 |
12.0K |
| 09:38 |
6,393.13 |
6,393.13 |
6,390.79 |
6,390.79 |
8.0K |
| 09:39 |
6,391.82 |
6,393.26 |
6,390.55 |
6,393.26 |
4.9K |
| 09:40 |
6,391.84 |
6,398.78 |
6,389.62 |
6,398.78 |
13.8K |
| 09:41 |
6,399.58 |
6,400.47 |
6,398.89 |
6,398.89 |
5.6K |
| 09:42 |
6,399.41 |
6,408.04 |
6,399.35 |
6,408.04 |
7.4K |
| 09:43 |
6,409.82 |
6,417.67 |
6,409.82 |
6,417.67 |
11.4K |
| 09:44 |
6,416.66 |
6,418.84 |
6,416.66 |
6,418.84 |
15.2K |
| 09:45 |
6,416.64 |
6,416.64 |
6,414.41 |
6,414.58 |
21.5K |
| 09:46 |
6,411.17 |
6,411.17 |
6,408.99 |
6,408.99 |
11.5K |
| 09:47 |
6,406.99 |
6,412.58 |
6,406.99 |
6,412.58 |
21.3K |
| 09:48 |
6,413.21 |
6,414.60 |
6,411.73 |
6,411.73 |
8.3K |
| 09:49 |
6,411.73 |
6,411.73 |
6,405.75 |
6,405.75 |
22.9K |
| 09:50 |
6,405.85 |
6,408.46 |
6,405.85 |
6,408.46 |
23.2K |
| 09:51 |
6,408.17 |
6,408.17 |
6,405.89 |
6,405.89 |
16.6K |
| 09:52 |
6,406.81 |
6,406.81 |
6,405.57 |
6,406.58 |
7.1K |
| 09:53 |
6,406.57 |
6,409.45 |
6,406.57 |
6,409.45 |
4.9K |
| 09:54 |
6,410.47 |
6,410.47 |
6,407.33 |
6,407.91 |
8.0K |
| 09:55 |
6,408.35 |
6,408.35 |
6,407.20 |
6,407.20 |
26.0K |
| 09:56 |
6,409.30 |
6,409.43 |
6,408.48 |
6,408.48 |
12.8K |
| 09:57 |
6,408.52 |
6,408.52 |
6,404.99 |
6,404.99 |
12.5K |
| 09:58 |
6,404.05 |
6,405.59 |
6,403.62 |
6,404.11 |
35.7K |
| 09:59 |
6,403.94 |
6,404.63 |
6,403.94 |
6,404.22 |
10.2K |
| 10:00 |
6,404.53 |
6,404.53 |
6,401.38 |
6,402.70 |
15.8K |
| 10:01 |
6,403.04 |
6,403.51 |
6,401.87 |
6,402.40 |
10.7K |
| 10:02 |
6,402.20 |
6,402.20 |
6,401.79 |
6,401.79 |
6.0K |
| 10:03 |
6,402.40 |
6,404.77 |
6,400.27 |
6,404.77 |
14.4K |
| 10:04 |
6,404.77 |
6,407.05 |
6,404.77 |
6,407.05 |
4.7K |
| 10:05 |
6,407.82 |
6,409.35 |
6,407.48 |
6,407.48 |
19.1K |
| 10:06 |
6,408.53 |
6,409.51 |
6,408.53 |
6,409.27 |
5.4K |
| 10:07 |
6,409.27 |
6,410.34 |
6,409.26 |
6,410.34 |
4.4K |
| 10:08 |
6,414.58 |
6,414.58 |
6,412.58 |
6,412.58 |
10.0K |
| 10:09 |
6,415.61 |
6,418.41 |
6,415.61 |
6,418.41 |
12.9K |
| 10:10 |
6,418.40 |
6,419.99 |
6,418.40 |
6,419.99 |
6.5K |
| 10:11 |
6,422.21 |
6,430.62 |
6,422.21 |
6,430.39 |
22.4K |
| 10:12 |
6,426.24 |
6,426.24 |
6,423.24 |
6,423.24 |
29.6K |
| 10:13 |
6,421.85 |
6,421.85 |
6,417.11 |
6,417.11 |
7.0K |
| 10:14 |
6,419.79 |
6,421.36 |
6,419.79 |
6,419.86 |
12.2K |
| 10:15 |
6,418.89 |
6,418.98 |
6,415.94 |
6,415.94 |
15.3K |
| 10:16 |
6,415.04 |
6,415.04 |
6,413.51 |
6,413.78 |
17.5K |
| 10:17 |
6,413.29 |
6,413.29 |
6,410.50 |
6,410.50 |
6.2K |
| 10:18 |
6,409.86 |
6,411.24 |
6,409.48 |
6,409.48 |
5.7K |
| 10:19 |
6,407.18 |
6,410.78 |
6,407.18 |
6,410.78 |
14.2K |
| 10:20 |
6,408.33 |
6,413.20 |
6,408.33 |
6,413.20 |
11.3K |
| 10:21 |
6,413.55 |
6,414.88 |
6,413.39 |
6,414.88 |
6.4K |
| 10:22 |
6,414.88 |
6,415.22 |
6,413.59 |
6,413.59 |
6.9K |
| 10:23 |
6,413.16 |
6,413.16 |
6,411.88 |
6,412.03 |
5.8K |
| 10:24 |
6,413.56 |
6,413.56 |
6,409.68 |
6,409.68 |
7.6K |
| 10:25 |
6,409.80 |
6,409.90 |
6,408.82 |
6,408.82 |
3.7K |
| 10:26 |
6,408.72 |
6,408.72 |
6,404.64 |
6,404.64 |
8.4K |
| 10:27 |
6,403.28 |
6,404.88 |
6,401.25 |
6,404.88 |
15.0K |
| 10:28 |
6,405.26 |
6,405.57 |
6,404.20 |
6,404.20 |
32.0K |
| 10:29 |
6,405.47 |
6,405.47 |
6,403.99 |
6,403.99 |
5.4K |
| 10:30 |
6,405.34 |
6,405.36 |
6,405.05 |
6,405.36 |
5.6K |
| 10:31 |
6,405.93 |
6,406.84 |
6,405.93 |
6,406.84 |
16.4K |
| 10:32 |
6,407.23 |
6,407.97 |
6,407.08 |
6,407.97 |
8.3K |
| 10:33 |
6,407.97 |
6,408.47 |
6,407.97 |
6,408.47 |
15.6K |
| 10:34 |
6,409.48 |
6,409.48 |
6,408.38 |
6,409.07 |
6.7K |
| 10:35 |
6,409.65 |
6,410.46 |
6,409.65 |
6,410.46 |
4.7K |
| 10:36 |
6,410.37 |
6,410.50 |
6,409.79 |
6,410.50 |
4.4K |
| 10:37 |
6,411.74 |
6,411.74 |
6,410.26 |
6,410.40 |
3.2K |
| 10:38 |
6,412.42 |
6,412.42 |
6,411.08 |
6,411.08 |
8.4K |
| 10:39 |
6,409.98 |
6,412.56 |
6,409.98 |
6,412.56 |
12.5K |
| 10:40 |
6,412.57 |
6,413.73 |
6,412.08 |
6,412.08 |
18.6K |
| 10:41 |
6,414.07 |
6,414.07 |
6,411.66 |
6,412.15 |
5.8K |
| 10:42 |
6,412.15 |
6,413.15 |
6,412.15 |
6,412.49 |
5.7K |
| 10:43 |
6,412.37 |
6,412.46 |
6,411.56 |
6,411.56 |
2.7K |
| 10:44 |
6,413.86 |
6,413.87 |
6,413.86 |
6,413.87 |
6.5K |
| 10:45 |
6,411.68 |
6,412.79 |
6,411.68 |
6,412.79 |
7.6K |
| 10:46 |
6,413.22 |
6,414.35 |
6,412.96 |
6,414.35 |
5.8K |
| 10:47 |
6,413.77 |
6,413.94 |
6,413.58 |
6,413.89 |
3.2K |
| 10:48 |
6,414.21 |
6,414.21 |
6,410.88 |
6,411.33 |
7.9K |
| 10:49 |
6,412.64 |
6,412.64 |
6,411.00 |
6,411.00 |
12.5K |
| 10:50 |
6,411.45 |
6,411.45 |
6,406.92 |
6,407.33 |
20.6K |
| 10:51 |
6,406.75 |
6,407.47 |
6,405.46 |
6,405.46 |
10.0K |
| 10:52 |
6,405.46 |
6,405.46 |
6,402.46 |
6,402.46 |
8.1K |
| 10:53 |
6,400.12 |
6,400.54 |
6,398.90 |
6,400.54 |
8.5K |
| 10:54 |
6,397.00 |
6,397.00 |
6,394.53 |
6,394.53 |
11.7K |
| 10:55 |
6,392.88 |
6,394.20 |
6,392.88 |
6,394.20 |
8.4K |
| 10:56 |
6,394.41 |
6,395.02 |
6,393.90 |
6,395.02 |
11.6K |
| 10:57 |
6,395.66 |
6,395.66 |
6,393.38 |
6,393.38 |
11.5K |
| 10:58 |
6,394.40 |
6,396.62 |
6,394.40 |
6,396.62 |
10.4K |
| 10:59 |
6,394.78 |
6,395.85 |
6,394.78 |
6,395.85 |
9.8K |
| 11:00 |
6,395.17 |
6,395.33 |
6,394.60 |
6,394.60 |
4.5K |
| 11:01 |
6,395.51 |
6,395.51 |
6,394.57 |
6,394.57 |
7.5K |
| 11:02 |
6,394.73 |
6,395.46 |
6,394.54 |
6,395.46 |
5.4K |
| 11:03 |
6,395.46 |
6,396.20 |
6,395.46 |
6,395.84 |
16.3K |
| 11:04 |
6,395.71 |
6,398.57 |
6,395.71 |
6,398.57 |
8.7K |
| 11:05 |
6,399.04 |
6,403.83 |
6,399.04 |
6,403.83 |
5.6K |
| 11:06 |
6,404.12 |
6,404.12 |
6,402.97 |
6,403.35 |
19.1K |
| 11:07 |
6,402.97 |
6,402.97 |
6,402.02 |
6,402.02 |
3.8K |
| 11:08 |
6,402.40 |
6,403.95 |
6,402.40 |
6,403.95 |
3.3K |
| 11:09 |
6,404.75 |
6,404.75 |
6,402.28 |
6,403.25 |
11.1K |
| 11:10 |
6,403.13 |
6,404.52 |
6,403.13 |
6,404.52 |
9.5K |
| 11:11 |
6,405.55 |
6,407.28 |
6,405.55 |
6,407.28 |
5.3K |
| 11:12 |
6,407.17 |
6,407.17 |
6,405.54 |
6,405.54 |
2.9K |
| 11:13 |
6,405.15 |
6,405.15 |
6,401.92 |
6,401.92 |
15.4K |
| 11:14 |
6,402.59 |
6,402.65 |
6,402.59 |
6,402.65 |
10.0K |
| 11:15 |
6,403.83 |
6,405.65 |
6,403.83 |
6,405.65 |
6.0K |
| 11:16 |
6,405.65 |
6,408.03 |
6,405.65 |
6,408.03 |
11.7K |
| 11:17 |
6,408.91 |
6,408.91 |
6,408.00 |
6,408.79 |
32.5K |
| 11:18 |
6,408.27 |
6,409.48 |
6,408.27 |
6,409.48 |
27.5K |
| 11:19 |
6,409.48 |
6,413.48 |
6,409.48 |
6,413.48 |
12.4K |
| 11:20 |
6,414.49 |
6,415.74 |
6,414.49 |
6,414.95 |
10.8K |
| 11:21 |
6,413.25 |
6,414.73 |
6,413.25 |
6,414.73 |
28.7K |
| 11:22 |
6,414.93 |
6,415.60 |
6,414.86 |
6,415.60 |
29.9K |
| 11:23 |
6,415.59 |
6,415.75 |
6,415.59 |
6,415.75 |
9.5K |
| 11:24 |
6,415.81 |
6,416.16 |
6,415.45 |
6,415.45 |
13.8K |
| 11:25 |
6,416.29 |
6,418.31 |
6,416.29 |
6,418.31 |
10.4K |
| 11:26 |
6,420.15 |
6,422.42 |
6,420.15 |
6,422.42 |
7.0K |
| 11:27 |
6,422.57 |
6,422.57 |
6,422.20 |
6,422.42 |
12.2K |
| 11:28 |
6,421.77 |
6,423.25 |
6,421.77 |
6,423.25 |
12.0K |
| 11:29 |
6,424.13 |
6,431.79 |
6,424.13 |
6,431.79 |
19.5K |
| 11:30 |
6,431.79 |
6,432.64 |
6,431.55 |
6,432.64 |
49.8K |
| 11:31 |
6,431.98 |
6,432.66 |
6,430.61 |
6,430.61 |
20.7K |
| 11:32 |
6,429.90 |
6,429.90 |
6,428.68 |
6,429.35 |
31.2K |
| 11:33 |
6,429.35 |
6,433.78 |
6,429.11 |
6,433.78 |
13.2K |
| 11:34 |
6,434.58 |
6,434.58 |
6,432.14 |
6,432.33 |
5.0K |
| 11:35 |
6,434.32 |
6,435.48 |
6,434.32 |
6,435.48 |
8.0K |
| 11:36 |
6,435.60 |
6,436.07 |
6,435.58 |
6,435.58 |
10.1K |
| 11:37 |
6,435.58 |
6,438.46 |
6,435.58 |
6,438.03 |
25.2K |
| 11:38 |
6,439.25 |
6,440.76 |
6,439.25 |
6,440.21 |
22.9K |
| 11:39 |
6,440.53 |
6,440.53 |
6,439.51 |
6,440.46 |
16.6K |
| 11:40 |
6,440.52 |
6,440.65 |
6,440.39 |
6,440.64 |
20.7K |
| 11:41 |
6,441.64 |
6,441.64 |
6,441.58 |
6,441.58 |
9.6K |
| 11:42 |
6,441.61 |
6,442.13 |
6,441.36 |
6,441.61 |
7.1K |
| 11:43 |
6,441.80 |
6,441.80 |
6,439.40 |
6,439.40 |
9.3K |
| 11:44 |
6,439.15 |
6,439.15 |
6,437.16 |
6,437.16 |
23.8K |
| 11:45 |
6,439.05 |
6,440.60 |
6,439.05 |
6,440.08 |
7.1K |
| 11:46 |
6,441.11 |
6,442.16 |
6,441.11 |
6,441.39 |
15.4K |
| 11:47 |
6,441.08 |
6,442.52 |
6,441.08 |
6,442.52 |
7.6K |
| 11:48 |
6,442.27 |
6,442.27 |
6,439.77 |
6,439.77 |
11.5K |
| 11:49 |
6,439.86 |
6,439.86 |
6,438.49 |
6,438.49 |
11.6K |
| 11:50 |
6,438.49 |
6,439.55 |
6,438.49 |
6,438.82 |
8.9K |
| 11:51 |
6,438.98 |
6,440.05 |
6,438.59 |
6,440.05 |
6.3K |
| 11:52 |
6,440.11 |
6,440.64 |
6,440.11 |
6,440.49 |
7.0K |
| 11:53 |
6,442.35 |
6,442.35 |
6,441.28 |
6,441.28 |
22.3K |
| 11:54 |
6,441.28 |
6,441.60 |
6,441.09 |
6,441.09 |
6.7K |
| 11:55 |
6,441.09 |
6,442.27 |
6,441.09 |
6,442.27 |
8.0K |
| 11:56 |
6,442.08 |
6,442.47 |
6,442.08 |
6,442.47 |
13.4K |
| 11:57 |
6,444.44 |
6,444.44 |
6,443.60 |
6,444.15 |
12.1K |
| 11:58 |
6,444.14 |
6,445.53 |
6,444.14 |
6,445.18 |
23.5K |
| 11:59 |
6,445.31 |
6,445.71 |
6,445.25 |
6,445.71 |
8.9K |
| 12:00 |
6,445.82 |
6,445.82 |
6,443.46 |
6,443.46 |
2.8K |
| 12:01 |
6,445.25 |
6,445.25 |
6,444.05 |
6,444.62 |
14.8K |
| 12:02 |
6,446.49 |
6,446.67 |
6,446.45 |
6,446.67 |
16.4K |
| 12:03 |
6,446.86 |
6,447.50 |
6,446.11 |
6,446.11 |
12.3K |
| 12:04 |
6,446.69 |
6,446.91 |
6,446.49 |
6,446.91 |
7.6K |
| 12:05 |
6,446.91 |
6,449.16 |
6,446.91 |
6,449.16 |
18.7K |
| 12:06 |
6,448.97 |
6,448.97 |
6,446.32 |
6,446.32 |
12.0K |
| 12:07 |
6,446.07 |
6,446.07 |
6,445.15 |
6,445.70 |
16.3K |
| 12:08 |
6,445.70 |
6,446.09 |
6,445.51 |
6,445.89 |
2.3K |
| 12:09 |
6,446.02 |
6,446.83 |
6,446.02 |
6,446.83 |
8.9K |
| 12:10 |
6,446.57 |
6,448.85 |
6,446.57 |
6,448.85 |
11.7K |
| 12:11 |
6,448.20 |
6,448.68 |
6,447.53 |
6,447.61 |
9.6K |
| 12:12 |
6,447.80 |
6,447.80 |
6,447.75 |
6,447.75 |
5.2K |
| 12:13 |
6,448.32 |
6,448.32 |
6,445.55 |
6,445.55 |
10.4K |
| 12:14 |
6,445.86 |
6,446.17 |
6,445.79 |
6,445.79 |
4.7K |
| 12:15 |
6,445.79 |
6,445.79 |
6,442.18 |
6,442.18 |
11.7K |
| 12:16 |
6,441.43 |
6,441.43 |
6,437.10 |
6,437.10 |
14.9K |
| 12:17 |
6,434.51 |
6,436.94 |
6,434.51 |
6,436.94 |
17.2K |
| 12:18 |
6,436.94 |
6,436.94 |
6,435.64 |
6,436.67 |
6.1K |
| 12:19 |
6,436.67 |
6,439.16 |
6,436.67 |
6,438.66 |
4.3K |
| 12:20 |
6,439.06 |
6,439.06 |
6,436.59 |
6,436.59 |
6.7K |
| 12:21 |
6,437.23 |
6,438.91 |
6,437.23 |
6,438.12 |
6.0K |
| 12:22 |
6,438.12 |
6,438.12 |
6,437.11 |
6,437.11 |
0.7K |
| 12:23 |
6,436.64 |
6,436.64 |
6,434.97 |
6,434.97 |
10.4K |
| 12:24 |
6,433.60 |
6,433.75 |
6,432.86 |
6,433.75 |
3.0K |
| 12:25 |
6,433.56 |
6,433.63 |
6,432.48 |
6,432.48 |
7.0K |
| 12:26 |
6,432.48 |
6,433.72 |
6,432.30 |
6,432.68 |
16.1K |
| 12:27 |
6,431.86 |
6,431.86 |
6,431.48 |
6,431.69 |
5.7K |
| 12:28 |
6,432.09 |
6,432.09 |
6,430.54 |
6,430.66 |
2.7K |
| 12:29 |
6,429.68 |
6,429.68 |
6,428.41 |
6,428.73 |
6.2K |
| 12:30 |
6,427.96 |
6,428.13 |
6,427.08 |
6,427.08 |
9.3K |
| 12:31 |
6,426.65 |
6,428.22 |
6,426.62 |
6,427.86 |
8.4K |
| 12:32 |
6,427.47 |
6,427.47 |
6,427.28 |
6,427.47 |
1.1K |
| 12:33 |
6,429.39 |
6,429.39 |
6,429.29 |
6,429.29 |
5.9K |
| 12:34 |
6,429.37 |
6,429.37 |
6,428.04 |
6,428.04 |
3.7K |
| 12:35 |
6,428.04 |
6,429.31 |
6,428.04 |
6,429.12 |
2.0K |
| 12:36 |
6,429.12 |
6,430.02 |
6,429.12 |
6,430.02 |
5.2K |
| 12:37 |
6,429.18 |
6,430.18 |
6,427.64 |
6,427.64 |
7.6K |
| 12:38 |
6,428.10 |
6,428.10 |
6,426.72 |
6,426.72 |
3.7K |
| 12:39 |
6,426.83 |
6,427.36 |
6,426.83 |
6,427.36 |
2.5K |
| 12:40 |
6,427.44 |
6,429.69 |
6,427.44 |
6,429.69 |
14.4K |
| 12:41 |
6,429.30 |
6,430.19 |
6,429.30 |
6,430.19 |
8.2K |
| 12:42 |
6,430.76 |
6,430.76 |
6,430.65 |
6,430.71 |
6.7K |
| 12:43 |
6,430.52 |
6,430.71 |
6,430.52 |
6,430.68 |
6.4K |
| 12:44 |
6,430.62 |
6,430.76 |
6,430.20 |
6,430.76 |
12.4K |
| 12:45 |
6,431.26 |
6,432.30 |
6,431.26 |
6,432.21 |
9.8K |
| 12:46 |
6,430.47 |
6,430.53 |
6,430.47 |
6,430.53 |
2.1K |
| 12:47 |
6,430.47 |
6,430.66 |
6,430.37 |
6,430.56 |
11.0K |
| 12:48 |
6,432.72 |
6,432.78 |
6,432.48 |
6,432.48 |
2.7K |
| 12:49 |
6,432.85 |
6,433.17 |
6,432.85 |
6,433.17 |
15.0K |
| 12:50 |
6,433.16 |
6,433.54 |
6,433.12 |
6,433.12 |
3.1K |
| 12:51 |
6,433.14 |
6,433.14 |
6,431.13 |
6,431.13 |
6.7K |
| 12:52 |
6,431.19 |
6,432.75 |
6,431.19 |
6,432.75 |
14.1K |
| 12:53 |
6,432.53 |
6,435.90 |
6,432.47 |
6,435.90 |
2.9K |
| 12:54 |
6,434.50 |
6,436.81 |
6,434.50 |
6,436.81 |
16.1K |
| 12:55 |
6,436.94 |
6,437.76 |
6,436.94 |
6,437.76 |
6.7K |
| 12:56 |
6,436.66 |
6,439.22 |
6,436.66 |
6,438.88 |
9.8K |
| 12:57 |
6,439.00 |
6,440.59 |
6,439.00 |
6,439.67 |
1.5K |
| 12:58 |
6,439.67 |
6,440.42 |
6,439.67 |
6,439.79 |
7.5K |
| 12:59 |
6,439.65 |
6,439.65 |
6,438.67 |
6,438.67 |
6.8K |
| 13:00 |
6,439.38 |
6,440.76 |
6,439.38 |
6,440.76 |
18.2K |
| 13:01 |
6,440.27 |
6,440.33 |
6,440.14 |
6,440.14 |
3.4K |
| 13:02 |
6,440.46 |
6,441.43 |
6,440.40 |
6,441.43 |
7.7K |
| 13:03 |
6,441.67 |
6,441.67 |
6,440.90 |
6,441.44 |
16.7K |
| 13:04 |
6,441.44 |
6,441.44 |
6,441.24 |
6,441.41 |
3.5K |
| 13:05 |
6,441.15 |
6,441.16 |
6,441.07 |
6,441.07 |
6.8K |
| 13:06 |
6,441.07 |
6,441.45 |
6,441.07 |
6,441.39 |
3.8K |
| 13:07 |
6,440.88 |
6,441.03 |
6,440.88 |
6,441.03 |
0.9K |
| 13:08 |
6,441.22 |
6,442.08 |
6,440.32 |
6,442.08 |
10.2K |
| 13:09 |
6,442.08 |
6,442.08 |
6,441.68 |
6,441.68 |
11.8K |
| 13:10 |
6,441.74 |
6,445.15 |
6,441.74 |
6,445.15 |
9.3K |
| 13:11 |
6,445.35 |
6,446.88 |
6,445.35 |
6,446.88 |
6.9K |
| 13:12 |
6,446.76 |
6,448.33 |
6,446.76 |
6,448.33 |
7.3K |
| 13:13 |
6,448.39 |
6,448.52 |
6,448.39 |
6,448.39 |
4.9K |
| 13:14 |
6,448.39 |
6,448.72 |
6,445.35 |
6,445.35 |
14.7K |
| 13:15 |
6,446.74 |
6,448.32 |
6,445.85 |
6,447.21 |
21.4K |
| 13:16 |
6,446.44 |
6,446.44 |
6,445.51 |
6,445.51 |
12.1K |
| 13:17 |
6,445.12 |
6,445.12 |
6,443.25 |
6,443.25 |
9.1K |
| 13:18 |
6,441.67 |
6,442.07 |
6,441.67 |
6,441.88 |
7.0K |
| 13:19 |
6,441.45 |
6,441.45 |
6,440.85 |
6,441.16 |
12.0K |
| 13:20 |
6,441.07 |
6,441.07 |
6,438.65 |
6,439.20 |
10.0K |
| 13:21 |
6,438.78 |
6,438.78 |
6,438.25 |
6,438.38 |
10.6K |
| 13:22 |
6,437.77 |
6,439.01 |
6,437.77 |
6,439.01 |
4.5K |
| 13:23 |
6,437.94 |
6,437.94 |
6,436.34 |
6,436.97 |
4.7K |
| 13:24 |
6,438.23 |
6,439.86 |
6,437.91 |
6,439.86 |
6.3K |
| 13:25 |
6,439.89 |
6,440.14 |
6,438.86 |
6,438.86 |
18.3K |
| 13:26 |
6,438.35 |
6,438.35 |
6,436.21 |
6,436.40 |
6.2K |
| 13:27 |
6,436.40 |
6,436.40 |
6,434.00 |
6,434.00 |
36.2K |
| 13:28 |
6,433.71 |
6,435.40 |
6,433.71 |
6,435.01 |
11.4K |
| 13:29 |
6,435.01 |
6,435.01 |
6,434.25 |
6,434.25 |
13.2K |
| 13:30 |
6,434.22 |
6,434.34 |
6,434.13 |
6,434.27 |
23.1K |
| 13:31 |
6,434.07 |
6,434.76 |
6,434.07 |
6,434.50 |
2.7K |
| 13:32 |
6,434.05 |
6,434.05 |
6,433.61 |
6,433.61 |
3.7K |
| 13:33 |
6,433.64 |
6,433.64 |
6,433.26 |
6,433.26 |
2.7K |
| 13:34 |
6,433.60 |
6,433.60 |
6,433.38 |
6,433.38 |
51.6K |
| 13:35 |
6,433.38 |
6,433.38 |
6,431.45 |
6,431.70 |
8.5K |
| 13:36 |
6,431.70 |
6,432.29 |
6,431.70 |
6,432.09 |
9.8K |
| 13:37 |
6,432.35 |
6,432.35 |
6,432.32 |
6,432.32 |
1.3K |
| 13:38 |
6,432.69 |
6,432.74 |
6,432.69 |
6,432.74 |
4.4K |
| 13:39 |
6,433.11 |
6,433.11 |
6,432.35 |
6,432.35 |
18.9K |
| 13:40 |
6,432.35 |
6,434.32 |
6,432.35 |
6,433.83 |
14.6K |
| 13:41 |
6,433.83 |
6,434.35 |
6,433.82 |
6,434.35 |
4.1K |
| 13:42 |
6,435.12 |
6,435.70 |
6,435.12 |
6,435.70 |
23.4K |
| 13:43 |
6,436.67 |
6,438.53 |
6,436.67 |
6,438.53 |
7.0K |
| 13:44 |
6,439.38 |
6,439.41 |
6,439.38 |
6,439.41 |
3.1K |
| 13:45 |
6,437.29 |
6,437.29 |
6,437.22 |
6,437.22 |
25.7K |
| 13:46 |
6,437.22 |
6,437.22 |
6,436.48 |
6,436.48 |
2.8K |
| 13:47 |
6,438.41 |
6,438.41 |
6,438.10 |
6,438.10 |
11.1K |
| 13:48 |
6,438.25 |
6,438.42 |
6,438.25 |
6,438.42 |
5.0K |
| 13:49 |
6,438.31 |
6,438.31 |
6,437.95 |
6,437.95 |
2.3K |
| 13:50 |
6,437.75 |
6,437.95 |
6,437.75 |
6,437.90 |
25.4K |
| 13:51 |
6,438.11 |
6,438.90 |
6,438.11 |
6,438.90 |
6.7K |
| 13:52 |
6,439.47 |
6,439.47 |
6,435.94 |
6,436.28 |
31.1K |
| 13:53 |
6,436.15 |
6,436.15 |
6,435.25 |
6,435.25 |
26.0K |
| 13:54 |
6,435.65 |
6,435.97 |
6,435.58 |
6,435.82 |
8.0K |
| 13:55 |
6,435.60 |
6,435.86 |
6,435.57 |
6,435.84 |
21.8K |
| 13:56 |
6,435.84 |
6,436.10 |
6,435.58 |
6,436.10 |
2.1K |
| 13:57 |
6,436.41 |
6,438.02 |
6,436.41 |
6,438.02 |
6.9K |
| 13:58 |
6,438.08 |
6,441.03 |
6,438.08 |
6,441.03 |
27.2K |
| 13:59 |
6,441.03 |
6,441.22 |
6,439.04 |
6,439.04 |
6.9K |
| 14:00 |
6,438.80 |
6,440.11 |
6,438.80 |
6,440.11 |
40.3K |
| 14:01 |
6,440.06 |
6,440.31 |
6,439.03 |
6,440.31 |
18.1K |
| 14:02 |
6,441.40 |
6,445.06 |
6,441.40 |
6,444.98 |
35.7K |
| 14:03 |
6,444.81 |
6,444.81 |
6,443.60 |
6,443.60 |
9.3K |
| 14:04 |
6,444.18 |
6,444.79 |
6,444.16 |
6,444.79 |
3.8K |
| 14:05 |
6,444.85 |
6,444.85 |
6,442.15 |
6,442.15 |
11.5K |
| 14:06 |
6,441.75 |
6,441.75 |
6,436.94 |
6,436.94 |
30.9K |
| 14:07 |
6,435.15 |
6,435.15 |
6,433.83 |
6,434.09 |
11.0K |
| 14:08 |
6,437.64 |
6,437.64 |
6,431.29 |
6,431.29 |
16.3K |
| 14:09 |
6,431.33 |
6,432.13 |
6,430.93 |
6,432.13 |
14.1K |
| 14:10 |
6,432.13 |
6,432.43 |
6,430.26 |
6,430.26 |
10.2K |
| 14:11 |
6,430.80 |
6,435.59 |
6,430.80 |
6,435.59 |
9.7K |
| 14:12 |
6,433.72 |
6,433.72 |
6,429.31 |
6,430.46 |
16.2K |
| 14:13 |
6,430.08 |
6,431.44 |
6,430.08 |
6,431.44 |
13.0K |
| 14:14 |
6,431.12 |
6,431.12 |
6,430.90 |
6,430.97 |
4.5K |
| 14:15 |
6,430.33 |
6,430.33 |
6,427.83 |
6,427.83 |
29.0K |
| 14:16 |
6,428.41 |
6,428.41 |
6,426.77 |
6,426.77 |
8.0K |
| 14:17 |
6,426.54 |
6,427.82 |
6,426.54 |
6,427.82 |
5.8K |
| 14:18 |
6,428.86 |
6,431.28 |
6,428.86 |
6,431.26 |
25.5K |
| 14:19 |
6,431.46 |
6,432.54 |
6,431.46 |
6,432.54 |
6.0K |
| 14:20 |
6,432.54 |
6,438.73 |
6,432.54 |
6,438.73 |
23.5K |
| 14:21 |
6,438.99 |
6,440.76 |
6,438.99 |
6,439.34 |
16.2K |
| 14:22 |
6,439.47 |
6,439.47 |
6,436.10 |
6,436.10 |
54.2K |
| 14:23 |
6,437.40 |
6,437.78 |
6,437.40 |
6,437.47 |
3.1K |
| 14:24 |
6,437.17 |
6,437.98 |
6,437.17 |
6,437.59 |
4.8K |
| 14:25 |
6,438.92 |
6,438.92 |
6,436.99 |
6,436.99 |
30.7K |
| 14:26 |
6,437.23 |
6,438.00 |
6,437.23 |
6,437.43 |
4.8K |
| 14:27 |
6,436.79 |
6,437.81 |
6,436.29 |
6,437.81 |
25.1K |
| 14:28 |
6,439.64 |
6,439.64 |
6,439.06 |
6,439.46 |
15.5K |
| 14:29 |
6,439.60 |
6,439.72 |
6,439.33 |
6,439.33 |
3.5K |
| 14:30 |
6,439.27 |
6,439.52 |
6,437.79 |
6,437.79 |
8.1K |
| 14:31 |
6,438.29 |
6,441.20 |
6,438.29 |
6,441.20 |
54.8K |
| 14:32 |
6,442.70 |
6,446.69 |
6,442.70 |
6,445.27 |
60.9K |
| 14:33 |
6,446.82 |
6,450.28 |
6,446.82 |
6,450.28 |
19.0K |
| 14:34 |
6,450.26 |
6,450.76 |
6,450.26 |
6,450.76 |
32.2K |
| 14:35 |
6,450.95 |
6,454.14 |
6,450.95 |
6,454.14 |
14.5K |
| 14:36 |
6,451.99 |
6,453.78 |
6,451.99 |
6,453.78 |
17.1K |
| 14:37 |
6,453.30 |
6,454.72 |
6,453.30 |
6,454.33 |
26.9K |
| 14:38 |
6,454.44 |
6,454.44 |
6,452.41 |
6,452.41 |
23.7K |
| 14:39 |
6,452.41 |
6,452.41 |
6,448.59 |
6,452.11 |
27.9K |
| 14:40 |
6,452.11 |
6,454.61 |
6,452.11 |
6,454.60 |
23.2K |
| 14:41 |
6,454.35 |
6,454.35 |
6,452.01 |
6,452.01 |
5.0K |
| 14:42 |
6,452.01 |
6,452.01 |
6,450.81 |
6,450.81 |
9.7K |
| 14:43 |
6,451.32 |
6,451.77 |
6,451.25 |
6,451.25 |
10.2K |
| 14:44 |
6,452.81 |
6,452.81 |
6,451.13 |
6,451.13 |
20.5K |
| 14:45 |
6,451.13 |
6,451.13 |
6,450.68 |
6,451.03 |
4.7K |
| 14:46 |
6,450.77 |
6,450.77 |
6,446.02 |
6,446.02 |
37.1K |
| 14:47 |
6,446.02 |
6,446.02 |
6,443.79 |
6,444.71 |
31.4K |
| 14:48 |
6,444.71 |
6,444.71 |
6,438.44 |
6,438.44 |
24.0K |
| 14:49 |
6,438.19 |
6,438.19 |
6,435.81 |
6,435.81 |
13.2K |
| 14:50 |
6,437.08 |
6,439.76 |
6,436.24 |
6,436.24 |
27.0K |
| 14:51 |
6,436.49 |
6,437.39 |
6,435.45 |
6,436.53 |
5.8K |
| 14:52 |
6,436.20 |
6,436.20 |
6,431.00 |
6,431.00 |
12.9K |
| 14:53 |
6,429.62 |
6,431.72 |
6,428.55 |
6,431.72 |
13.6K |
| 14:54 |
6,431.72 |
6,434.14 |
6,430.90 |
6,434.14 |
16.4K |
| 14:55 |
6,434.17 |
6,437.77 |
6,434.17 |
6,437.77 |
15.8K |
| 14:56 |
6,439.77 |
6,445.18 |
6,439.77 |
6,445.18 |
25.1K |
| 14:57 |
6,446.06 |
6,447.64 |
6,446.06 |
6,447.64 |
40.4K |
| 14:58 |
6,447.84 |
6,448.80 |
6,447.84 |
6,448.80 |
8.4K |
| 14:59 |
6,447.89 |
6,447.89 |
6,447.42 |
6,447.42 |
10.2K |
| 15:00 |
6,447.65 |
6,447.65 |
6,444.35 |
6,444.54 |
22.1K |
| 15:01 |
6,444.54 |
6,444.73 |
6,443.37 |
6,443.37 |
11.1K |
| 15:02 |
6,442.68 |
6,443.68 |
6,442.68 |
6,443.68 |
19.6K |
| 15:03 |
6,443.06 |
6,443.25 |
6,441.98 |
6,441.98 |
13.7K |
| 15:04 |
6,441.66 |
6,441.81 |
6,441.61 |
6,441.81 |
9.5K |
| 15:05 |
6,440.64 |
6,440.64 |
6,439.98 |
6,439.98 |
8.2K |
| 15:06 |
6,439.91 |
6,439.91 |
6,438.93 |
6,439.61 |
17.6K |
| 15:07 |
6,438.64 |
6,438.90 |
6,438.00 |
6,438.45 |
12.1K |
| 15:08 |
6,438.45 |
6,438.45 |
6,437.27 |
6,437.52 |
10.6K |
| 15:09 |
6,439.89 |
6,440.11 |
6,439.77 |
6,440.11 |
25.6K |
| 15:10 |
6,440.11 |
6,440.93 |
6,438.95 |
6,440.93 |
6.2K |
| 15:11 |
6,440.04 |
6,440.04 |
6,436.32 |
6,436.57 |
26.2K |
| 15:12 |
6,436.57 |
6,436.57 |
6,435.22 |
6,436.18 |
6.6K |
| 15:13 |
6,436.81 |
6,439.06 |
6,436.81 |
6,439.06 |
16.5K |
| 15:14 |
6,437.60 |
6,438.31 |
6,437.60 |
6,438.31 |
9.3K |
| 15:15 |
6,437.72 |
6,438.29 |
6,437.46 |
6,437.46 |
9.5K |
| 15:16 |
6,437.92 |
6,438.17 |
6,437.68 |
6,438.17 |
12.7K |
| 15:17 |
6,436.59 |
6,436.87 |
6,435.35 |
6,436.87 |
17.9K |
| 15:18 |
6,436.17 |
6,436.17 |
6,433.35 |
6,433.35 |
12.4K |
| 15:19 |
6,433.35 |
6,434.90 |
6,433.06 |
6,434.90 |
18.1K |
| 15:20 |
6,434.91 |
6,435.04 |
6,434.17 |
6,434.17 |
7.6K |
| 15:21 |
6,434.31 |
6,434.31 |
6,431.72 |
6,431.72 |
11.5K |
| 15:22 |
6,433.13 |
6,433.65 |
6,433.13 |
6,433.39 |
11.6K |
| 15:23 |
6,432.41 |
6,432.41 |
6,430.26 |
6,430.26 |
21.5K |
| 15:24 |
6,430.07 |
6,431.11 |
6,430.07 |
6,431.11 |
10.1K |
| 15:25 |
6,430.66 |
6,430.66 |
6,424.41 |
6,424.41 |
28.3K |
| 15:26 |
6,424.72 |
6,424.72 |
6,422.96 |
6,423.77 |
27.6K |
| 15:27 |
6,421.25 |
6,421.25 |
6,417.50 |
6,417.50 |
26.9K |
| 15:28 |
6,417.82 |
6,418.20 |
6,417.65 |
6,418.20 |
11.3K |
| 15:29 |
6,419.51 |
6,419.51 |
6,415.81 |
6,415.81 |
25.0K |
| 15:30 |
6,416.10 |
6,418.32 |
6,415.73 |
6,418.32 |
23.2K |
| 15:31 |
6,418.13 |
6,418.61 |
6,417.76 |
6,418.49 |
27.1K |
| 15:32 |
6,418.56 |
6,418.57 |
6,417.87 |
6,418.57 |
21.3K |
| 15:33 |
6,418.57 |
6,420.55 |
6,418.57 |
6,420.55 |
25.3K |
| 15:34 |
6,419.64 |
6,419.64 |
6,416.47 |
6,416.47 |
36.6K |
| 15:35 |
6,413.66 |
6,416.86 |
6,413.66 |
6,416.86 |
29.8K |
| 15:36 |
6,417.31 |
6,420.14 |
6,417.31 |
6,420.14 |
24.8K |
| 15:37 |
6,421.14 |
6,422.53 |
6,421.14 |
6,422.53 |
16.8K |
| 15:38 |
6,425.18 |
6,425.18 |
6,424.27 |
6,424.27 |
25.2K |
| 15:39 |
6,423.26 |
6,423.46 |
6,422.50 |
6,422.50 |
19.9K |
| 15:40 |
6,423.77 |
6,423.77 |
6,421.65 |
6,421.65 |
24.6K |
| 15:41 |
6,421.04 |
6,430.01 |
6,421.04 |
6,430.01 |
42.6K |
| 15:42 |
6,431.22 |
6,435.82 |
6,431.22 |
6,435.79 |
51.5K |
| 15:43 |
6,435.74 |
6,439.32 |
6,435.74 |
6,438.78 |
71.0K |
| 15:44 |
6,438.53 |
6,438.53 |
6,432.28 |
6,432.28 |
27.3K |
| 15:45 |
6,431.11 |
6,433.14 |
6,431.11 |
6,432.57 |
36.1K |
| 15:46 |
6,432.92 |
6,432.92 |
6,426.38 |
6,426.38 |
34.1K |
| 15:47 |
6,426.18 |
6,426.18 |
6,422.10 |
6,422.89 |
45.2K |
| 15:48 |
6,424.93 |
6,425.52 |
6,423.67 |
6,425.52 |
36.1K |
| 15:49 |
6,424.99 |
6,424.99 |
6,421.96 |
6,421.96 |
24.4K |
| 15:50 |
6,426.01 |
6,430.36 |
6,426.01 |
6,430.36 |
114.8K |
| 15:51 |
6,430.98 |
6,433.81 |
6,430.98 |
6,433.81 |
71.5K |
| 15:52 |
6,433.81 |
6,437.90 |
6,433.81 |
6,435.81 |
93.5K |
| 15:53 |
6,436.84 |
6,437.02 |
6,436.59 |
6,436.94 |
51.3K |
| 15:54 |
6,435.81 |
6,436.38 |
6,435.73 |
6,436.38 |
58.5K |
| 15:55 |
6,434.86 |
6,434.86 |
6,430.63 |
6,432.46 |
106.6K |
| 15:56 |
6,432.46 |
6,432.46 |
6,427.85 |
6,427.85 |
135.2K |
| 15:57 |
6,427.85 |
6,429.05 |
6,427.71 |
6,429.05 |
137.2K |
| 15:58 |
6,429.03 |
6,429.03 |
6,427.08 |
6,427.08 |
123.2K |
| 15:59 |
6,427.08 |
6,427.08 |
6,423.43 |
6,423.43 |
289.3K |
| 16:00 |
6,424.16 |
6,424.16 |
6,424.16 |
6,424.16 |
15,839.8K |
| 16:01 |
6,424.16 |
6,424.16 |
6,424.16 |
6,424.16 |
54.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|