| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,398.86 |
6,398.86 |
6,383.39 |
6,383.39 |
1,105.1K |
| 09:31 |
6,378.26 |
6,380.11 |
6,375.52 |
6,380.11 |
65.1K |
| 09:32 |
6,379.26 |
6,380.74 |
6,376.05 |
6,380.74 |
33.1K |
| 09:33 |
6,381.13 |
6,381.13 |
6,377.92 |
6,378.05 |
28.9K |
| 09:34 |
6,381.86 |
6,382.63 |
6,381.86 |
6,381.90 |
19.2K |
| 09:35 |
6,382.22 |
6,386.56 |
6,382.22 |
6,384.09 |
29.2K |
| 09:36 |
6,385.94 |
6,388.19 |
6,380.76 |
6,380.76 |
21.7K |
| 09:37 |
6,381.92 |
6,389.35 |
6,381.92 |
6,389.35 |
6.5K |
| 09:38 |
6,388.58 |
6,390.32 |
6,388.58 |
6,389.22 |
8.5K |
| 09:39 |
6,389.04 |
6,391.91 |
6,389.04 |
6,390.56 |
17.2K |
| 09:40 |
6,391.03 |
6,391.97 |
6,385.32 |
6,391.97 |
23.2K |
| 09:41 |
6,391.06 |
6,395.66 |
6,391.06 |
6,395.66 |
15.5K |
| 09:42 |
6,395.36 |
6,395.36 |
6,392.36 |
6,392.36 |
20.9K |
| 09:43 |
6,390.97 |
6,390.97 |
6,383.90 |
6,385.89 |
20.9K |
| 09:44 |
6,385.13 |
6,385.16 |
6,383.29 |
6,383.29 |
11.5K |
| 09:45 |
6,380.25 |
6,380.25 |
6,371.90 |
6,373.33 |
43.2K |
| 09:46 |
6,374.75 |
6,376.80 |
6,369.75 |
6,369.75 |
54.4K |
| 09:47 |
6,365.52 |
6,365.62 |
6,364.02 |
6,365.62 |
42.5K |
| 09:48 |
6,363.02 |
6,363.02 |
6,360.72 |
6,361.09 |
44.0K |
| 09:49 |
6,361.39 |
6,361.39 |
6,358.19 |
6,359.78 |
24.1K |
| 09:50 |
6,361.48 |
6,362.17 |
6,359.46 |
6,359.46 |
22.9K |
| 09:51 |
6,359.98 |
6,360.29 |
6,357.00 |
6,360.29 |
15.5K |
| 09:52 |
6,361.85 |
6,364.76 |
6,361.73 |
6,364.76 |
24.2K |
| 09:53 |
6,365.96 |
6,366.19 |
6,363.70 |
6,363.70 |
11.1K |
| 09:54 |
6,364.15 |
6,365.56 |
6,363.96 |
6,365.56 |
17.1K |
| 09:55 |
6,365.62 |
6,368.45 |
6,364.20 |
6,368.45 |
15.8K |
| 09:56 |
6,368.24 |
6,368.24 |
6,366.35 |
6,367.45 |
27.1K |
| 09:57 |
6,367.77 |
6,369.06 |
6,366.76 |
6,369.06 |
19.4K |
| 09:58 |
6,372.31 |
6,372.31 |
6,369.45 |
6,371.81 |
21.7K |
| 09:59 |
6,371.80 |
6,374.35 |
6,371.80 |
6,374.35 |
19.1K |
| 10:00 |
6,374.35 |
6,377.02 |
6,374.35 |
6,375.95 |
15.4K |
| 10:01 |
6,375.70 |
6,382.48 |
6,375.70 |
6,378.17 |
13.9K |
| 10:02 |
6,377.49 |
6,378.68 |
6,377.49 |
6,378.68 |
13.1K |
| 10:03 |
6,378.36 |
6,378.36 |
6,374.34 |
6,374.34 |
22.6K |
| 10:04 |
6,371.74 |
6,371.74 |
6,369.88 |
6,370.06 |
19.0K |
| 10:05 |
6,370.00 |
6,370.82 |
6,370.00 |
6,370.42 |
12.0K |
| 10:06 |
6,370.73 |
6,370.73 |
6,368.66 |
6,369.23 |
15.1K |
| 10:07 |
6,369.74 |
6,370.38 |
6,368.38 |
6,368.38 |
11.0K |
| 10:08 |
6,367.08 |
6,368.19 |
6,366.93 |
6,367.27 |
17.6K |
| 10:09 |
6,367.15 |
6,367.15 |
6,365.86 |
6,366.81 |
10.1K |
| 10:10 |
6,368.35 |
6,368.35 |
6,367.07 |
6,367.07 |
16.4K |
| 10:11 |
6,366.58 |
6,366.58 |
6,359.29 |
6,359.29 |
39.7K |
| 10:12 |
6,360.04 |
6,360.16 |
6,359.88 |
6,359.88 |
23.8K |
| 10:13 |
6,360.35 |
6,363.26 |
6,360.35 |
6,363.26 |
20.3K |
| 10:14 |
6,363.33 |
6,366.56 |
6,363.33 |
6,366.05 |
17.3K |
| 10:15 |
6,366.05 |
6,366.05 |
6,361.45 |
6,361.73 |
10.3K |
| 10:16 |
6,361.73 |
6,363.95 |
6,361.73 |
6,363.95 |
9.2K |
| 10:17 |
6,364.72 |
6,365.79 |
6,364.72 |
6,365.79 |
6.4K |
| 10:18 |
6,366.67 |
6,371.78 |
6,366.67 |
6,371.78 |
11.1K |
| 10:19 |
6,371.78 |
6,373.58 |
6,371.78 |
6,373.05 |
13.5K |
| 10:20 |
6,373.77 |
6,376.38 |
6,373.77 |
6,376.38 |
14.0K |
| 10:21 |
6,376.68 |
6,381.91 |
6,376.68 |
6,381.91 |
8.2K |
| 10:22 |
6,384.83 |
6,385.12 |
6,381.81 |
6,381.81 |
28.6K |
| 10:23 |
6,381.62 |
6,382.99 |
6,381.04 |
6,382.99 |
11.2K |
| 10:24 |
6,382.09 |
6,382.49 |
6,381.97 |
6,382.49 |
10.2K |
| 10:25 |
6,382.81 |
6,383.38 |
6,381.78 |
6,383.38 |
21.4K |
| 10:26 |
6,383.24 |
6,383.24 |
6,382.81 |
6,382.81 |
6.3K |
| 10:27 |
6,382.81 |
6,383.56 |
6,382.57 |
6,383.56 |
9.6K |
| 10:28 |
6,384.51 |
6,385.34 |
6,384.45 |
6,384.45 |
12.7K |
| 10:29 |
6,384.51 |
6,387.16 |
6,384.51 |
6,387.16 |
8.8K |
| 10:30 |
6,387.16 |
6,387.16 |
6,386.54 |
6,387.08 |
6.7K |
| 10:31 |
6,386.86 |
6,386.86 |
6,386.43 |
6,386.43 |
8.2K |
| 10:32 |
6,385.98 |
6,387.70 |
6,385.98 |
6,387.32 |
13.8K |
| 10:33 |
6,387.03 |
6,387.03 |
6,386.14 |
6,387.03 |
18.8K |
| 10:34 |
6,387.87 |
6,387.87 |
6,386.09 |
6,387.51 |
14.1K |
| 10:35 |
6,388.76 |
6,388.76 |
6,388.27 |
6,388.27 |
8.4K |
| 10:36 |
6,389.03 |
6,389.03 |
6,387.79 |
6,387.79 |
17.0K |
| 10:37 |
6,385.77 |
6,387.46 |
6,385.57 |
6,387.46 |
4.4K |
| 10:38 |
6,387.02 |
6,387.90 |
6,386.38 |
6,387.90 |
8.3K |
| 10:39 |
6,387.54 |
6,389.47 |
6,387.54 |
6,389.47 |
9.7K |
| 10:40 |
6,387.34 |
6,387.85 |
6,386.71 |
6,387.64 |
15.6K |
| 10:41 |
6,388.31 |
6,388.43 |
6,387.17 |
6,387.17 |
21.1K |
| 10:42 |
6,386.55 |
6,386.92 |
6,386.29 |
6,386.67 |
7.5K |
| 10:43 |
6,386.67 |
6,389.26 |
6,386.67 |
6,389.26 |
6.4K |
| 10:44 |
6,389.69 |
6,389.76 |
6,389.29 |
6,389.76 |
8.1K |
| 10:45 |
6,389.38 |
6,389.71 |
6,389.03 |
6,389.03 |
6.3K |
| 10:46 |
6,389.35 |
6,389.36 |
6,388.96 |
6,389.36 |
6.5K |
| 10:47 |
6,389.36 |
6,389.71 |
6,389.06 |
6,389.54 |
11.4K |
| 10:48 |
6,389.22 |
6,389.22 |
6,386.32 |
6,387.03 |
12.6K |
| 10:49 |
6,386.67 |
6,386.67 |
6,385.96 |
6,386.27 |
4.8K |
| 10:50 |
6,386.40 |
6,387.10 |
6,386.34 |
6,387.10 |
9.6K |
| 10:51 |
6,387.16 |
6,388.26 |
6,387.16 |
6,388.26 |
8.8K |
| 10:52 |
6,388.36 |
6,388.36 |
6,387.97 |
6,387.97 |
6.8K |
| 10:53 |
6,388.09 |
6,390.04 |
6,388.09 |
6,390.04 |
12.7K |
| 10:54 |
6,391.57 |
6,391.57 |
6,391.17 |
6,391.17 |
16.2K |
| 10:55 |
6,391.17 |
6,391.17 |
6,390.56 |
6,390.56 |
4.4K |
| 10:56 |
6,391.50 |
6,392.23 |
6,391.50 |
6,392.23 |
7.7K |
| 10:57 |
6,391.93 |
6,391.93 |
6,387.63 |
6,387.63 |
23.1K |
| 10:58 |
6,387.37 |
6,387.37 |
6,386.32 |
6,386.51 |
10.0K |
| 10:59 |
6,386.39 |
6,386.39 |
6,385.55 |
6,385.72 |
5.4K |
| 11:00 |
6,385.72 |
6,388.06 |
6,385.72 |
6,388.06 |
17.0K |
| 11:01 |
6,387.38 |
6,388.78 |
6,387.38 |
6,388.27 |
7.9K |
| 11:02 |
6,388.57 |
6,388.57 |
6,387.13 |
6,387.13 |
14.0K |
| 11:03 |
6,384.70 |
6,385.23 |
6,384.67 |
6,385.23 |
10.1K |
| 11:04 |
6,383.18 |
6,383.18 |
6,378.93 |
6,378.93 |
21.1K |
| 11:05 |
6,378.93 |
6,378.93 |
6,378.31 |
6,378.31 |
11.6K |
| 11:06 |
6,377.97 |
6,378.30 |
6,377.97 |
6,378.01 |
12.4K |
| 11:07 |
6,378.69 |
6,379.99 |
6,378.69 |
6,379.99 |
19.7K |
| 11:08 |
6,379.57 |
6,379.57 |
6,377.44 |
6,377.69 |
22.6K |
| 11:09 |
6,377.69 |
6,377.69 |
6,376.68 |
6,377.69 |
10.3K |
| 11:10 |
6,377.69 |
6,381.42 |
6,377.69 |
6,381.42 |
6.3K |
| 11:11 |
6,381.67 |
6,381.67 |
6,381.63 |
6,381.65 |
7.3K |
| 11:12 |
6,382.22 |
6,382.80 |
6,382.22 |
6,382.80 |
7.7K |
| 11:13 |
6,382.44 |
6,383.00 |
6,381.97 |
6,382.65 |
20.1K |
| 11:14 |
6,382.53 |
6,383.43 |
6,381.71 |
6,383.43 |
27.1K |
| 11:15 |
6,383.43 |
6,384.00 |
6,383.43 |
6,384.00 |
11.4K |
| 11:16 |
6,384.40 |
6,386.32 |
6,384.40 |
6,386.32 |
11.4K |
| 11:17 |
6,386.04 |
6,386.04 |
6,383.11 |
6,384.30 |
22.7K |
| 11:18 |
6,384.27 |
6,384.78 |
6,384.27 |
6,384.78 |
14.0K |
| 11:19 |
6,384.78 |
6,384.78 |
6,383.49 |
6,383.49 |
9.7K |
| 11:20 |
6,385.43 |
6,387.38 |
6,385.43 |
6,387.38 |
16.1K |
| 11:21 |
6,388.67 |
6,388.73 |
6,387.90 |
6,388.73 |
14.3K |
| 11:22 |
6,388.50 |
6,390.85 |
6,387.79 |
6,390.85 |
19.7K |
| 11:23 |
6,389.83 |
6,389.83 |
6,389.18 |
6,389.18 |
23.8K |
| 11:24 |
6,385.42 |
6,385.42 |
6,383.90 |
6,383.90 |
27.4K |
| 11:25 |
6,383.78 |
6,386.02 |
6,383.78 |
6,385.42 |
13.4K |
| 11:26 |
6,385.47 |
6,386.27 |
6,385.23 |
6,386.27 |
16.0K |
| 11:27 |
6,386.37 |
6,386.49 |
6,385.76 |
6,385.76 |
24.3K |
| 11:28 |
6,385.41 |
6,385.63 |
6,385.15 |
6,385.30 |
22.2K |
| 11:29 |
6,384.19 |
6,384.19 |
6,382.74 |
6,382.74 |
13.3K |
| 11:30 |
6,382.74 |
6,384.18 |
6,382.74 |
6,383.44 |
10.8K |
| 11:31 |
6,383.44 |
6,385.25 |
6,383.44 |
6,385.25 |
9.2K |
| 11:32 |
6,385.25 |
6,386.35 |
6,384.49 |
6,384.49 |
8.3K |
| 11:33 |
6,384.22 |
6,387.96 |
6,384.22 |
6,387.96 |
77.0K |
| 11:34 |
6,385.84 |
6,388.42 |
6,385.84 |
6,388.42 |
17.9K |
| 11:35 |
6,388.17 |
6,390.09 |
6,387.88 |
6,390.09 |
15.7K |
| 11:36 |
6,390.09 |
6,390.09 |
6,388.98 |
6,388.98 |
23.3K |
| 11:37 |
6,388.11 |
6,389.56 |
6,388.11 |
6,389.25 |
63.9K |
| 11:38 |
6,389.33 |
6,390.11 |
6,389.33 |
6,390.11 |
13.1K |
| 11:39 |
6,389.39 |
6,389.96 |
6,389.02 |
6,389.26 |
20.8K |
| 11:40 |
6,389.26 |
6,389.26 |
6,388.09 |
6,389.20 |
12.6K |
| 11:41 |
6,389.20 |
6,389.20 |
6,388.70 |
6,388.70 |
8.4K |
| 11:42 |
6,388.70 |
6,392.16 |
6,388.70 |
6,392.16 |
13.6K |
| 11:43 |
6,390.76 |
6,390.76 |
6,389.99 |
6,390.25 |
5.0K |
| 11:44 |
6,390.15 |
6,390.37 |
6,389.99 |
6,389.99 |
8.8K |
| 11:45 |
6,391.25 |
6,391.25 |
6,390.07 |
6,390.72 |
11.2K |
| 11:46 |
6,390.34 |
6,390.34 |
6,389.64 |
6,389.64 |
6.1K |
| 11:47 |
6,389.82 |
6,389.88 |
6,389.63 |
6,389.83 |
6.6K |
| 11:48 |
6,389.74 |
6,389.74 |
6,389.22 |
6,389.22 |
20.1K |
| 11:49 |
6,387.36 |
6,387.36 |
6,385.99 |
6,385.99 |
18.1K |
| 11:50 |
6,385.99 |
6,386.44 |
6,385.50 |
6,386.44 |
18.5K |
| 11:51 |
6,387.64 |
6,387.97 |
6,387.64 |
6,387.97 |
6.8K |
| 11:52 |
6,386.76 |
6,387.39 |
6,386.64 |
6,387.39 |
9.3K |
| 11:53 |
6,387.07 |
6,387.07 |
6,385.89 |
6,386.79 |
63.7K |
| 11:54 |
6,386.09 |
6,386.96 |
6,385.92 |
6,386.96 |
9.5K |
| 11:55 |
6,387.57 |
6,388.59 |
6,386.08 |
6,386.08 |
11.0K |
| 11:56 |
6,386.09 |
6,386.09 |
6,384.49 |
6,384.49 |
10.1K |
| 11:57 |
6,385.35 |
6,385.73 |
6,385.35 |
6,385.64 |
6.2K |
| 11:58 |
6,385.13 |
6,386.74 |
6,385.13 |
6,386.74 |
8.2K |
| 11:59 |
6,386.40 |
6,387.00 |
6,386.12 |
6,386.98 |
7.9K |
| 12:00 |
6,386.69 |
6,387.56 |
6,386.57 |
6,387.56 |
18.6K |
| 12:01 |
6,387.94 |
6,389.09 |
6,387.44 |
6,389.09 |
2.4K |
| 12:02 |
6,389.09 |
6,390.37 |
6,389.09 |
6,389.78 |
11.2K |
| 12:03 |
6,389.76 |
6,390.23 |
6,389.76 |
6,390.23 |
7.4K |
| 12:04 |
6,391.48 |
6,391.48 |
6,390.15 |
6,390.15 |
11.7K |
| 12:05 |
6,390.15 |
6,390.40 |
6,389.63 |
6,390.40 |
7.3K |
| 12:06 |
6,389.67 |
6,390.11 |
6,389.67 |
6,390.11 |
14.3K |
| 12:07 |
6,389.90 |
6,389.90 |
6,389.25 |
6,389.25 |
4.4K |
| 12:08 |
6,388.52 |
6,388.89 |
6,388.35 |
6,388.35 |
4.2K |
| 12:09 |
6,388.93 |
6,389.79 |
6,388.93 |
6,389.79 |
9.2K |
| 12:10 |
6,389.35 |
6,389.65 |
6,389.35 |
6,389.65 |
7.3K |
| 12:11 |
6,389.64 |
6,389.64 |
6,389.05 |
6,389.07 |
11.8K |
| 12:12 |
6,389.07 |
6,389.07 |
6,386.04 |
6,386.04 |
12.4K |
| 12:13 |
6,385.92 |
6,385.98 |
6,384.59 |
6,384.59 |
8.8K |
| 12:14 |
6,385.56 |
6,385.56 |
6,385.01 |
6,385.01 |
3.8K |
| 12:15 |
6,385.08 |
6,385.21 |
6,384.74 |
6,384.74 |
8.0K |
| 12:16 |
6,385.19 |
6,385.31 |
6,385.07 |
6,385.07 |
10.9K |
| 12:17 |
6,385.07 |
6,385.07 |
6,384.69 |
6,384.77 |
8.8K |
| 12:18 |
6,385.01 |
6,385.39 |
6,384.65 |
6,384.65 |
9.3K |
| 12:19 |
6,384.41 |
6,384.80 |
6,384.41 |
6,384.76 |
3.2K |
| 12:20 |
6,385.31 |
6,385.39 |
6,384.81 |
6,385.39 |
7.2K |
| 12:21 |
6,385.39 |
6,385.39 |
6,384.84 |
6,384.96 |
4.2K |
| 12:22 |
6,384.96 |
6,384.96 |
6,384.25 |
6,384.25 |
10.9K |
| 12:23 |
6,384.21 |
6,384.21 |
6,383.63 |
6,383.82 |
10.4K |
| 12:24 |
6,383.82 |
6,383.82 |
6,383.00 |
6,383.00 |
13.4K |
| 12:25 |
6,382.21 |
6,382.21 |
6,381.80 |
6,381.80 |
11.0K |
| 12:26 |
6,382.39 |
6,382.47 |
6,381.55 |
6,381.55 |
16.6K |
| 12:27 |
6,381.55 |
6,381.55 |
6,381.30 |
6,381.30 |
4.3K |
| 12:28 |
6,380.98 |
6,380.98 |
6,379.06 |
6,379.06 |
6.8K |
| 12:29 |
6,380.35 |
6,380.79 |
6,380.35 |
6,380.79 |
2.6K |
| 12:30 |
6,380.79 |
6,382.00 |
6,380.79 |
6,382.00 |
6.5K |
| 12:31 |
6,382.00 |
6,382.78 |
6,382.00 |
6,382.78 |
2.9K |
| 12:32 |
6,383.34 |
6,384.17 |
6,383.24 |
6,384.17 |
8.2K |
| 12:33 |
6,384.24 |
6,385.93 |
6,384.24 |
6,385.93 |
12.7K |
| 12:34 |
6,385.93 |
6,385.93 |
6,385.28 |
6,385.28 |
1.4K |
| 12:35 |
6,386.46 |
6,387.08 |
6,386.33 |
6,386.33 |
7.3K |
| 12:36 |
6,386.73 |
6,387.14 |
6,386.60 |
6,387.14 |
3.9K |
| 12:37 |
6,387.65 |
6,387.65 |
6,386.28 |
6,386.28 |
19.9K |
| 12:38 |
6,385.83 |
6,385.83 |
6,383.89 |
6,384.15 |
8.5K |
| 12:39 |
6,383.37 |
6,383.37 |
6,383.31 |
6,383.31 |
5.7K |
| 12:40 |
6,383.42 |
6,383.42 |
6,380.94 |
6,380.94 |
11.9K |
| 12:41 |
6,379.97 |
6,379.97 |
6,377.83 |
6,378.64 |
10.6K |
| 12:42 |
6,378.64 |
6,378.66 |
6,378.64 |
6,378.66 |
1.2K |
| 12:43 |
6,378.62 |
6,378.62 |
6,378.00 |
6,378.03 |
5.4K |
| 12:44 |
6,377.78 |
6,378.06 |
6,377.78 |
6,377.99 |
13.2K |
| 12:45 |
6,377.99 |
6,377.99 |
6,377.03 |
6,377.15 |
15.7K |
| 12:46 |
6,377.72 |
6,379.06 |
6,377.72 |
6,378.87 |
4.4K |
| 12:47 |
6,379.13 |
6,380.35 |
6,379.13 |
6,380.35 |
5.4K |
| 12:48 |
6,380.35 |
6,380.44 |
6,380.05 |
6,380.44 |
5.4K |
| 12:49 |
6,380.44 |
6,380.92 |
6,380.42 |
6,380.42 |
6.3K |
| 12:50 |
6,380.42 |
6,382.44 |
6,380.42 |
6,382.44 |
3.5K |
| 12:51 |
6,381.99 |
6,381.99 |
6,381.63 |
6,381.63 |
5.5K |
| 12:52 |
6,381.63 |
6,381.63 |
6,379.53 |
6,379.53 |
3.0K |
| 12:53 |
6,378.74 |
6,381.31 |
6,378.74 |
6,381.31 |
6.7K |
| 12:54 |
6,381.31 |
6,382.40 |
6,381.31 |
6,382.40 |
8.9K |
| 12:55 |
6,382.21 |
6,382.27 |
6,381.96 |
6,381.96 |
7.7K |
| 12:56 |
6,381.84 |
6,381.84 |
6,381.79 |
6,381.79 |
3.7K |
| 12:57 |
6,381.91 |
6,381.91 |
6,381.72 |
6,381.77 |
4.0K |
| 12:58 |
6,381.70 |
6,381.71 |
6,381.65 |
6,381.71 |
4.5K |
| 12:59 |
6,381.71 |
6,381.71 |
6,381.46 |
6,381.46 |
4.6K |
| 13:00 |
6,381.46 |
6,382.45 |
6,381.46 |
6,382.45 |
6.4K |
| 13:01 |
6,382.67 |
6,382.67 |
6,382.15 |
6,382.15 |
20.0K |
| 13:02 |
6,382.95 |
6,383.45 |
6,382.95 |
6,383.03 |
7.7K |
| 13:03 |
6,382.65 |
6,382.65 |
6,382.22 |
6,382.22 |
7.4K |
| 13:04 |
6,382.22 |
6,382.22 |
6,381.15 |
6,381.15 |
6.2K |
| 13:05 |
6,380.33 |
6,380.78 |
6,380.11 |
6,380.11 |
11.2K |
| 13:06 |
6,380.11 |
6,380.11 |
6,379.50 |
6,379.78 |
2.2K |
| 13:07 |
6,379.78 |
6,379.84 |
6,379.65 |
6,379.65 |
7.7K |
| 13:08 |
6,379.41 |
6,381.03 |
6,379.41 |
6,381.03 |
7.6K |
| 13:09 |
6,381.09 |
6,382.14 |
6,381.09 |
6,382.14 |
5.5K |
| 13:10 |
6,382.14 |
6,382.14 |
6,381.23 |
6,381.23 |
6.5K |
| 13:11 |
6,381.61 |
6,381.61 |
6,381.07 |
6,381.07 |
3.2K |
| 13:12 |
6,381.26 |
6,381.38 |
6,381.07 |
6,381.19 |
4.1K |
| 13:13 |
6,381.19 |
6,381.19 |
6,380.72 |
6,380.86 |
7.1K |
| 13:14 |
6,380.86 |
6,380.86 |
6,380.66 |
6,380.73 |
1.5K |
| 13:15 |
6,381.51 |
6,382.86 |
6,381.51 |
6,382.62 |
11.1K |
| 13:16 |
6,382.14 |
6,382.14 |
6,380.99 |
6,380.99 |
4.7K |
| 13:17 |
6,381.10 |
6,381.10 |
6,378.65 |
6,378.65 |
12.4K |
| 13:18 |
6,378.03 |
6,378.03 |
6,377.72 |
6,377.72 |
7.3K |
| 13:19 |
6,377.81 |
6,378.19 |
6,377.81 |
6,378.18 |
4.5K |
| 13:20 |
6,378.03 |
6,378.03 |
6,374.54 |
6,374.54 |
9.0K |
| 13:21 |
6,374.58 |
6,374.58 |
6,373.20 |
6,373.20 |
10.7K |
| 13:22 |
6,373.20 |
6,373.20 |
6,370.35 |
6,370.35 |
9.0K |
| 13:23 |
6,370.17 |
6,371.67 |
6,370.17 |
6,371.67 |
5.8K |
| 13:24 |
6,371.74 |
6,372.03 |
6,371.73 |
6,371.73 |
3.6K |
| 13:25 |
6,370.85 |
6,371.19 |
6,370.85 |
6,371.07 |
10.3K |
| 13:26 |
6,371.12 |
6,371.31 |
6,370.92 |
6,371.18 |
3.5K |
| 13:27 |
6,371.76 |
6,372.97 |
6,371.67 |
6,372.97 |
6.3K |
| 13:28 |
6,373.81 |
6,373.98 |
6,373.46 |
6,373.46 |
5.6K |
| 13:29 |
6,373.19 |
6,373.19 |
6,372.66 |
6,372.66 |
2.0K |
| 13:30 |
6,372.40 |
6,372.53 |
6,371.75 |
6,371.75 |
17.1K |
| 13:31 |
6,371.57 |
6,373.69 |
6,371.57 |
6,373.69 |
10.4K |
| 13:32 |
6,373.69 |
6,373.69 |
6,373.03 |
6,373.03 |
5.4K |
| 13:33 |
6,373.03 |
6,373.03 |
6,372.32 |
6,372.32 |
2.7K |
| 13:34 |
6,372.26 |
6,372.45 |
6,371.29 |
6,371.29 |
4.2K |
| 13:35 |
6,371.29 |
6,372.32 |
6,371.21 |
6,371.46 |
18.8K |
| 13:36 |
6,371.08 |
6,371.29 |
6,371.02 |
6,371.02 |
8.7K |
| 13:37 |
6,371.02 |
6,371.02 |
6,369.13 |
6,369.13 |
5.7K |
| 13:38 |
6,369.37 |
6,369.37 |
6,369.04 |
6,369.22 |
6.9K |
| 13:39 |
6,370.71 |
6,370.71 |
6,370.24 |
6,370.36 |
10.7K |
| 13:40 |
6,370.75 |
6,371.29 |
6,370.51 |
6,371.29 |
4.7K |
| 13:41 |
6,370.90 |
6,370.98 |
6,370.60 |
6,370.60 |
12.6K |
| 13:42 |
6,370.42 |
6,370.42 |
6,370.27 |
6,370.36 |
10.2K |
| 13:43 |
6,370.36 |
6,370.48 |
6,369.77 |
6,369.77 |
8.5K |
| 13:44 |
6,369.77 |
6,369.77 |
6,368.87 |
6,368.87 |
11.5K |
| 13:45 |
6,368.87 |
6,368.87 |
6,367.69 |
6,368.33 |
13.4K |
| 13:46 |
6,368.13 |
6,368.78 |
6,368.13 |
6,368.50 |
4.1K |
| 13:47 |
6,368.50 |
6,370.16 |
6,368.50 |
6,369.91 |
51.1K |
| 13:48 |
6,369.51 |
6,372.17 |
6,369.51 |
6,372.17 |
7.8K |
| 13:49 |
6,372.17 |
6,372.17 |
6,371.72 |
6,371.84 |
3.3K |
| 13:50 |
6,371.84 |
6,372.52 |
6,371.67 |
6,371.97 |
10.1K |
| 13:51 |
6,373.25 |
6,373.79 |
6,372.99 |
6,373.79 |
12.0K |
| 13:52 |
6,373.78 |
6,374.21 |
6,373.40 |
6,374.21 |
77.1K |
| 13:53 |
6,374.42 |
6,376.55 |
6,374.42 |
6,376.53 |
13.3K |
| 13:54 |
6,375.78 |
6,375.78 |
6,375.59 |
6,375.59 |
18.3K |
| 13:55 |
6,375.58 |
6,376.08 |
6,375.58 |
6,375.86 |
8.0K |
| 13:56 |
6,376.11 |
6,376.11 |
6,375.58 |
6,375.58 |
3.6K |
| 13:57 |
6,376.15 |
6,376.65 |
6,376.15 |
6,376.65 |
7.5K |
| 13:58 |
6,376.74 |
6,377.38 |
6,376.74 |
6,376.85 |
7.8K |
| 13:59 |
6,376.85 |
6,377.49 |
6,376.85 |
6,377.23 |
6.7K |
| 14:00 |
6,377.61 |
6,378.02 |
6,377.61 |
6,378.02 |
6.1K |
| 14:01 |
6,377.00 |
6,377.00 |
6,376.19 |
6,376.19 |
10.1K |
| 14:02 |
6,376.56 |
6,377.64 |
6,376.56 |
6,377.64 |
5.0K |
| 14:03 |
6,377.83 |
6,378.03 |
6,377.81 |
6,378.03 |
5.1K |
| 14:04 |
6,377.82 |
6,377.82 |
6,377.77 |
6,377.77 |
5.7K |
| 14:05 |
6,378.54 |
6,379.60 |
6,378.54 |
6,379.60 |
17.6K |
| 14:06 |
6,379.28 |
6,380.83 |
6,379.28 |
6,379.75 |
10.2K |
| 14:07 |
6,378.78 |
6,379.98 |
6,378.78 |
6,379.98 |
14.7K |
| 14:08 |
6,379.98 |
6,380.14 |
6,379.95 |
6,379.95 |
2.5K |
| 14:09 |
6,379.95 |
6,380.92 |
6,379.71 |
6,380.92 |
8.6K |
| 14:10 |
6,381.79 |
6,381.84 |
6,381.06 |
6,381.84 |
8.7K |
| 14:11 |
6,381.88 |
6,381.88 |
6,381.01 |
6,381.47 |
7.9K |
| 14:12 |
6,382.10 |
6,383.01 |
6,382.10 |
6,383.01 |
6.7K |
| 14:13 |
6,383.27 |
6,383.29 |
6,383.27 |
6,383.29 |
2.2K |
| 14:14 |
6,382.97 |
6,382.97 |
6,382.36 |
6,382.36 |
7.3K |
| 14:15 |
6,382.18 |
6,383.35 |
6,382.18 |
6,383.35 |
6.0K |
| 14:16 |
6,383.24 |
6,383.24 |
6,382.76 |
6,382.76 |
6.8K |
| 14:17 |
6,383.00 |
6,383.39 |
6,383.00 |
6,383.39 |
9.1K |
| 14:18 |
6,381.66 |
6,382.33 |
6,381.66 |
6,382.33 |
14.4K |
| 14:19 |
6,382.33 |
6,382.63 |
6,382.33 |
6,382.54 |
5.7K |
| 14:20 |
6,382.54 |
6,383.03 |
6,382.54 |
6,382.64 |
9.1K |
| 14:21 |
6,382.87 |
6,383.05 |
6,382.87 |
6,383.05 |
5.6K |
| 14:22 |
6,383.05 |
6,383.53 |
6,383.05 |
6,383.53 |
6.1K |
| 14:23 |
6,383.92 |
6,384.30 |
6,383.92 |
6,384.30 |
9.2K |
| 14:24 |
6,384.24 |
6,384.48 |
6,384.09 |
6,384.09 |
6.2K |
| 14:25 |
6,384.13 |
6,384.13 |
6,383.00 |
6,383.00 |
9.5K |
| 14:26 |
6,380.86 |
6,381.43 |
6,380.86 |
6,381.43 |
17.9K |
| 14:27 |
6,381.23 |
6,381.36 |
6,381.23 |
6,381.23 |
9.2K |
| 14:28 |
6,381.23 |
6,381.23 |
6,380.27 |
6,380.27 |
7.3K |
| 14:29 |
6,380.27 |
6,380.27 |
6,377.51 |
6,377.51 |
6.1K |
| 14:30 |
6,377.51 |
6,378.70 |
6,377.51 |
6,378.70 |
9.4K |
| 14:31 |
6,378.70 |
6,379.62 |
6,378.70 |
6,379.43 |
6.5K |
| 14:32 |
6,378.83 |
6,378.95 |
6,378.79 |
6,378.79 |
44.4K |
| 14:33 |
6,379.09 |
6,379.09 |
6,377.20 |
6,377.20 |
18.3K |
| 14:34 |
6,377.47 |
6,379.39 |
6,377.47 |
6,379.06 |
38.2K |
| 14:35 |
6,380.23 |
6,380.26 |
6,377.64 |
6,377.64 |
10.9K |
| 14:36 |
6,377.64 |
6,378.29 |
6,377.46 |
6,378.29 |
5.5K |
| 14:37 |
6,377.84 |
6,377.84 |
6,376.86 |
6,376.86 |
8.0K |
| 14:38 |
6,375.98 |
6,376.29 |
6,375.98 |
6,376.03 |
40.8K |
| 14:39 |
6,376.36 |
6,376.36 |
6,376.13 |
6,376.13 |
2.4K |
| 14:40 |
6,376.13 |
6,376.50 |
6,376.13 |
6,376.26 |
7.1K |
| 14:41 |
6,376.48 |
6,376.48 |
6,376.05 |
6,376.05 |
8.5K |
| 14:42 |
6,376.05 |
6,376.37 |
6,375.69 |
6,376.37 |
5.0K |
| 14:43 |
6,376.39 |
6,376.52 |
6,375.46 |
6,376.52 |
7.1K |
| 14:44 |
6,376.52 |
6,376.90 |
6,375.76 |
6,375.76 |
6.7K |
| 14:45 |
6,374.99 |
6,376.21 |
6,374.99 |
6,375.82 |
9.3K |
| 14:46 |
6,375.82 |
6,377.86 |
6,375.82 |
6,377.86 |
6.5K |
| 14:47 |
6,378.33 |
6,379.34 |
6,378.33 |
6,379.21 |
9.6K |
| 14:48 |
6,379.08 |
6,380.24 |
6,379.08 |
6,380.24 |
6.8K |
| 14:49 |
6,380.17 |
6,381.63 |
6,380.17 |
6,381.63 |
9.5K |
| 14:50 |
6,382.93 |
6,383.52 |
6,382.42 |
6,382.42 |
17.1K |
| 14:51 |
6,382.94 |
6,383.05 |
6,382.55 |
6,382.97 |
4.0K |
| 14:52 |
6,383.85 |
6,384.34 |
6,383.85 |
6,384.09 |
7.5K |
| 14:53 |
6,384.48 |
6,385.44 |
6,384.48 |
6,385.37 |
13.7K |
| 14:54 |
6,384.68 |
6,384.68 |
6,384.44 |
6,384.51 |
6.5K |
| 14:55 |
6,384.60 |
6,385.61 |
6,384.45 |
6,385.61 |
5.7K |
| 14:56 |
6,385.73 |
6,386.57 |
6,385.73 |
6,386.57 |
6.6K |
| 14:57 |
6,386.45 |
6,387.77 |
6,386.12 |
6,387.77 |
10.7K |
| 14:58 |
6,387.23 |
6,387.23 |
6,386.84 |
6,386.90 |
17.8K |
| 14:59 |
6,385.76 |
6,386.01 |
6,385.76 |
6,386.01 |
9.8K |
| 15:00 |
6,386.02 |
6,386.78 |
6,386.02 |
6,386.78 |
13.0K |
| 15:01 |
6,387.13 |
6,387.13 |
6,386.56 |
6,386.69 |
10.9K |
| 15:02 |
6,386.81 |
6,387.20 |
6,386.81 |
6,386.93 |
9.8K |
| 15:03 |
6,387.00 |
6,389.12 |
6,387.00 |
6,389.00 |
24.5K |
| 15:04 |
6,389.18 |
6,391.09 |
6,389.18 |
6,390.95 |
14.8K |
| 15:05 |
6,391.22 |
6,391.34 |
6,390.77 |
6,390.77 |
8.1K |
| 15:06 |
6,391.54 |
6,392.82 |
6,391.54 |
6,392.39 |
6.1K |
| 15:07 |
6,392.30 |
6,393.06 |
6,392.23 |
6,393.06 |
7.1K |
| 15:08 |
6,393.17 |
6,393.29 |
6,392.52 |
6,392.52 |
7.0K |
| 15:09 |
6,392.25 |
6,392.95 |
6,392.25 |
6,392.41 |
10.5K |
| 15:10 |
6,392.42 |
6,393.55 |
6,392.42 |
6,393.55 |
10.5K |
| 15:11 |
6,393.76 |
6,393.76 |
6,392.25 |
6,392.25 |
14.4K |
| 15:12 |
6,392.14 |
6,392.14 |
6,391.61 |
6,391.61 |
10.1K |
| 15:13 |
6,391.63 |
6,393.11 |
6,391.63 |
6,393.11 |
10.7K |
| 15:14 |
6,393.11 |
6,393.40 |
6,393.11 |
6,393.40 |
1.9K |
| 15:15 |
6,392.09 |
6,392.36 |
6,391.82 |
6,392.36 |
15.9K |
| 15:16 |
6,392.36 |
6,394.12 |
6,392.03 |
6,394.12 |
10.9K |
| 15:17 |
6,394.40 |
6,394.58 |
6,394.22 |
6,394.58 |
4.6K |
| 15:18 |
6,394.75 |
6,395.65 |
6,394.75 |
6,395.65 |
8.7K |
| 15:19 |
6,396.39 |
6,396.67 |
6,395.90 |
6,395.90 |
18.9K |
| 15:20 |
6,395.90 |
6,396.55 |
6,395.90 |
6,396.55 |
10.9K |
| 15:21 |
6,396.26 |
6,396.26 |
6,395.22 |
6,395.22 |
10.1K |
| 15:22 |
6,394.38 |
6,395.21 |
6,394.38 |
6,395.21 |
13.8K |
| 15:23 |
6,395.60 |
6,396.27 |
6,395.60 |
6,396.27 |
4.4K |
| 15:24 |
6,395.97 |
6,396.64 |
6,395.36 |
6,396.64 |
20.6K |
| 15:25 |
6,396.17 |
6,396.17 |
6,394.29 |
6,394.29 |
8.9K |
| 15:26 |
6,394.89 |
6,395.32 |
6,394.81 |
6,395.00 |
11.9K |
| 15:27 |
6,393.47 |
6,393.64 |
6,392.70 |
6,392.70 |
47.9K |
| 15:28 |
6,392.70 |
6,394.55 |
6,392.70 |
6,394.43 |
21.0K |
| 15:29 |
6,395.63 |
6,395.63 |
6,395.16 |
6,395.16 |
15.0K |
| 15:30 |
6,395.05 |
6,395.71 |
6,395.05 |
6,395.40 |
13.7K |
| 15:31 |
6,395.08 |
6,396.29 |
6,395.08 |
6,396.29 |
14.8K |
| 15:32 |
6,396.30 |
6,396.30 |
6,395.52 |
6,395.52 |
12.6K |
| 15:33 |
6,394.96 |
6,394.96 |
6,394.76 |
6,394.76 |
17.9K |
| 15:34 |
6,394.52 |
6,394.61 |
6,394.49 |
6,394.61 |
10.0K |
| 15:35 |
6,394.61 |
6,396.03 |
6,394.61 |
6,395.72 |
18.9K |
| 15:36 |
6,395.75 |
6,395.91 |
6,395.52 |
6,395.52 |
13.7K |
| 15:37 |
6,395.78 |
6,395.93 |
6,395.03 |
6,395.03 |
11.9K |
| 15:38 |
6,394.93 |
6,395.34 |
6,394.93 |
6,395.34 |
21.2K |
| 15:39 |
6,395.14 |
6,395.14 |
6,394.17 |
6,394.56 |
12.2K |
| 15:40 |
6,396.38 |
6,396.71 |
6,396.12 |
6,396.12 |
19.9K |
| 15:41 |
6,396.70 |
6,398.05 |
6,396.70 |
6,398.05 |
18.3K |
| 15:42 |
6,398.94 |
6,398.94 |
6,397.82 |
6,398.17 |
31.8K |
| 15:43 |
6,398.51 |
6,398.51 |
6,397.95 |
6,398.07 |
17.1K |
| 15:44 |
6,397.77 |
6,397.77 |
6,397.59 |
6,397.59 |
14.7K |
| 15:45 |
6,397.59 |
6,399.06 |
6,397.59 |
6,399.06 |
36.7K |
| 15:46 |
6,399.06 |
6,399.07 |
6,398.70 |
6,398.93 |
16.3K |
| 15:47 |
6,399.49 |
6,399.49 |
6,398.87 |
6,399.02 |
15.7K |
| 15:48 |
6,398.97 |
6,400.28 |
6,398.62 |
6,400.28 |
23.1K |
| 15:49 |
6,400.25 |
6,400.94 |
6,400.16 |
6,400.94 |
14.2K |
| 15:50 |
6,401.60 |
6,418.27 |
6,401.60 |
6,418.27 |
136.3K |
| 15:51 |
6,417.38 |
6,417.38 |
6,415.27 |
6,415.27 |
54.7K |
| 15:52 |
6,416.22 |
6,416.22 |
6,415.02 |
6,415.02 |
54.0K |
| 15:53 |
6,415.21 |
6,415.21 |
6,414.07 |
6,414.94 |
39.5K |
| 15:54 |
6,414.94 |
6,415.85 |
6,414.07 |
6,414.07 |
63.2K |
| 15:55 |
6,414.07 |
6,414.07 |
6,411.87 |
6,411.87 |
79.3K |
| 15:56 |
6,413.61 |
6,415.37 |
6,413.61 |
6,415.37 |
140.8K |
| 15:57 |
6,415.37 |
6,415.37 |
6,414.90 |
6,414.90 |
82.8K |
| 15:58 |
6,414.99 |
6,414.99 |
6,414.23 |
6,414.23 |
96.0K |
| 15:59 |
6,414.23 |
6,415.10 |
6,414.23 |
6,415.10 |
188.5K |
| 16:00 |
6,415.38 |
6,416.06 |
6,415.38 |
6,416.06 |
12,179.4K |
| 16:01 |
6,416.06 |
6,416.06 |
6,416.06 |
6,416.06 |
0.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|