| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,416.06 |
6,416.06 |
6,415.15 |
6,415.65 |
6,286.9K |
| 09:31 |
6,412.84 |
6,422.39 |
6,412.84 |
6,422.39 |
20.7K |
| 09:32 |
6,423.75 |
6,426.06 |
6,423.75 |
6,424.14 |
10.9K |
| 09:33 |
6,425.75 |
6,425.80 |
6,423.08 |
6,423.08 |
7.0K |
| 09:34 |
6,424.85 |
6,426.80 |
6,424.85 |
6,426.42 |
11.7K |
| 09:35 |
6,427.76 |
6,427.76 |
6,425.17 |
6,426.58 |
18.0K |
| 09:36 |
6,426.58 |
6,430.40 |
6,426.58 |
6,430.40 |
6.1K |
| 09:37 |
6,430.59 |
6,431.67 |
6,430.59 |
6,431.67 |
10.4K |
| 09:38 |
6,439.16 |
6,444.15 |
6,439.16 |
6,444.15 |
20.2K |
| 09:39 |
6,443.87 |
6,444.29 |
6,443.43 |
6,444.29 |
11.0K |
| 09:40 |
6,446.73 |
6,447.91 |
6,446.73 |
6,447.91 |
12.1K |
| 09:41 |
6,449.01 |
6,449.01 |
6,446.63 |
6,446.63 |
10.9K |
| 09:42 |
6,448.24 |
6,451.13 |
6,448.24 |
6,451.13 |
10.6K |
| 09:43 |
6,450.55 |
6,457.53 |
6,450.55 |
6,457.53 |
10.3K |
| 09:44 |
6,459.95 |
6,460.05 |
6,459.70 |
6,460.05 |
11.8K |
| 09:45 |
6,465.32 |
6,465.32 |
6,463.03 |
6,463.03 |
12.4K |
| 09:46 |
6,463.79 |
6,463.79 |
6,460.93 |
6,460.93 |
6.7K |
| 09:47 |
6,460.63 |
6,460.63 |
6,457.82 |
6,459.29 |
8.8K |
| 09:48 |
6,460.30 |
6,463.72 |
6,460.30 |
6,462.95 |
5.9K |
| 09:49 |
6,461.71 |
6,464.22 |
6,461.57 |
6,464.22 |
18.1K |
| 09:50 |
6,464.45 |
6,465.79 |
6,464.45 |
6,465.79 |
17.4K |
| 09:51 |
6,467.14 |
6,467.14 |
6,465.33 |
6,465.33 |
9.7K |
| 09:52 |
6,466.47 |
6,466.47 |
6,464.69 |
6,464.69 |
17.0K |
| 09:53 |
6,468.49 |
6,468.49 |
6,467.97 |
6,467.97 |
19.1K |
| 09:54 |
6,467.05 |
6,467.05 |
6,466.90 |
6,466.90 |
6.2K |
| 09:55 |
6,468.73 |
6,470.90 |
6,468.73 |
6,469.23 |
20.4K |
| 09:56 |
6,468.96 |
6,471.02 |
6,468.96 |
6,471.02 |
8.1K |
| 09:57 |
6,471.21 |
6,471.21 |
6,468.63 |
6,468.63 |
21.6K |
| 09:58 |
6,467.02 |
6,467.02 |
6,461.13 |
6,461.13 |
12.2K |
| 09:59 |
6,462.82 |
6,463.86 |
6,462.82 |
6,463.54 |
6.8K |
| 10:00 |
6,464.87 |
6,466.06 |
6,464.87 |
6,466.06 |
16.4K |
| 10:01 |
6,465.98 |
6,467.00 |
6,465.41 |
6,467.00 |
10.6K |
| 10:02 |
6,467.00 |
6,467.00 |
6,464.13 |
6,464.13 |
27.5K |
| 10:03 |
6,462.94 |
6,462.94 |
6,462.24 |
6,462.75 |
10.0K |
| 10:04 |
6,463.52 |
6,463.78 |
6,461.28 |
6,461.28 |
7.0K |
| 10:05 |
6,459.63 |
6,459.63 |
6,458.74 |
6,458.83 |
7.2K |
| 10:06 |
6,458.88 |
6,458.88 |
6,457.85 |
6,457.85 |
6.0K |
| 10:07 |
6,457.85 |
6,458.70 |
6,457.85 |
6,458.47 |
3.8K |
| 10:08 |
6,458.72 |
6,458.72 |
6,457.22 |
6,457.22 |
8.9K |
| 10:09 |
6,457.12 |
6,457.12 |
6,456.74 |
6,456.91 |
2.9K |
| 10:10 |
6,456.91 |
6,456.91 |
6,455.22 |
6,455.22 |
19.3K |
| 10:11 |
6,455.88 |
6,456.07 |
6,452.51 |
6,452.51 |
11.3K |
| 10:12 |
6,452.90 |
6,452.90 |
6,452.62 |
6,452.66 |
14.2K |
| 10:13 |
6,452.25 |
6,453.51 |
6,451.76 |
6,453.51 |
4.4K |
| 10:14 |
6,454.31 |
6,454.82 |
6,454.03 |
6,454.03 |
13.2K |
| 10:15 |
6,455.57 |
6,455.75 |
6,455.57 |
6,455.59 |
4.1K |
| 10:16 |
6,454.56 |
6,454.74 |
6,454.14 |
6,454.14 |
13.2K |
| 10:17 |
6,455.06 |
6,456.25 |
6,455.06 |
6,456.25 |
8.7K |
| 10:18 |
6,457.73 |
6,460.80 |
6,457.73 |
6,460.80 |
12.5K |
| 10:19 |
6,461.56 |
6,462.53 |
6,461.56 |
6,462.53 |
11.7K |
| 10:20 |
6,465.06 |
6,465.16 |
6,464.37 |
6,464.37 |
4.8K |
| 10:21 |
6,464.91 |
6,465.15 |
6,464.57 |
6,464.98 |
20.1K |
| 10:22 |
6,463.93 |
6,464.63 |
6,463.37 |
6,464.63 |
17.6K |
| 10:23 |
6,464.30 |
6,464.88 |
6,464.30 |
6,464.88 |
5.1K |
| 10:24 |
6,465.88 |
6,467.29 |
6,465.81 |
6,467.29 |
12.6K |
| 10:25 |
6,466.49 |
6,466.49 |
6,464.26 |
6,464.26 |
9.8K |
| 10:26 |
6,465.14 |
6,465.16 |
6,463.12 |
6,463.12 |
16.0K |
| 10:27 |
6,462.87 |
6,462.87 |
6,460.42 |
6,460.42 |
10.7K |
| 10:28 |
6,458.45 |
6,458.45 |
6,457.20 |
6,457.38 |
25.8K |
| 10:29 |
6,457.00 |
6,457.00 |
6,455.95 |
6,455.95 |
4.9K |
| 10:30 |
6,455.95 |
6,456.01 |
6,454.79 |
6,455.43 |
15.2K |
| 10:31 |
6,455.43 |
6,456.71 |
6,455.10 |
6,456.71 |
10.6K |
| 10:32 |
6,456.71 |
6,457.03 |
6,456.28 |
6,456.28 |
6.0K |
| 10:33 |
6,455.91 |
6,455.91 |
6,454.62 |
6,455.76 |
16.8K |
| 10:34 |
6,455.76 |
6,455.76 |
6,454.56 |
6,454.56 |
10.5K |
| 10:35 |
6,454.52 |
6,454.52 |
6,454.02 |
6,454.02 |
11.8K |
| 10:36 |
6,454.28 |
6,456.22 |
6,454.28 |
6,455.71 |
14.1K |
| 10:37 |
6,455.71 |
6,455.74 |
6,455.35 |
6,455.74 |
6.2K |
| 10:38 |
6,455.74 |
6,456.10 |
6,455.69 |
6,455.69 |
3.7K |
| 10:39 |
6,455.88 |
6,461.21 |
6,455.88 |
6,461.21 |
31.4K |
| 10:40 |
6,461.77 |
6,462.66 |
6,461.77 |
6,462.66 |
62.6K |
| 10:41 |
6,462.08 |
6,463.50 |
6,462.08 |
6,463.50 |
10.6K |
| 10:42 |
6,463.50 |
6,463.57 |
6,463.32 |
6,463.57 |
3.8K |
| 10:43 |
6,463.57 |
6,463.57 |
6,460.61 |
6,460.61 |
20.8K |
| 10:44 |
6,461.98 |
6,462.15 |
6,461.50 |
6,461.50 |
7.4K |
| 10:45 |
6,461.50 |
6,461.50 |
6,460.54 |
6,461.19 |
11.7K |
| 10:46 |
6,462.11 |
6,463.12 |
6,462.11 |
6,462.29 |
5.3K |
| 10:47 |
6,462.59 |
6,462.59 |
6,462.14 |
6,462.14 |
9.9K |
| 10:48 |
6,462.14 |
6,462.65 |
6,462.14 |
6,462.65 |
12.7K |
| 10:49 |
6,462.27 |
6,462.27 |
6,460.11 |
6,460.11 |
27.0K |
| 10:50 |
6,460.11 |
6,460.11 |
6,459.48 |
6,459.48 |
221.4K |
| 10:51 |
6,459.48 |
6,462.03 |
6,459.48 |
6,461.74 |
26.2K |
| 10:52 |
6,461.74 |
6,461.74 |
6,460.94 |
6,460.94 |
3.6K |
| 10:53 |
6,460.94 |
6,464.16 |
6,460.94 |
6,464.16 |
10.5K |
| 10:54 |
6,464.25 |
6,465.46 |
6,464.25 |
6,465.46 |
8.5K |
| 10:55 |
6,465.46 |
6,465.80 |
6,465.06 |
6,465.06 |
7.8K |
| 10:56 |
6,465.06 |
6,465.44 |
6,465.06 |
6,465.31 |
5.0K |
| 10:57 |
6,465.70 |
6,468.06 |
6,465.70 |
6,468.06 |
15.7K |
| 10:58 |
6,468.06 |
6,468.06 |
6,466.83 |
6,466.94 |
6.7K |
| 10:59 |
6,466.94 |
6,466.94 |
6,465.26 |
6,465.83 |
16.6K |
| 11:00 |
6,467.88 |
6,468.82 |
6,467.88 |
6,468.76 |
15.1K |
| 11:01 |
6,468.67 |
6,468.67 |
6,468.13 |
6,468.13 |
14.0K |
| 11:02 |
6,468.27 |
6,470.50 |
6,468.27 |
6,470.50 |
90.4K |
| 11:03 |
6,470.56 |
6,472.39 |
6,470.56 |
6,472.39 |
19.0K |
| 11:04 |
6,473.79 |
6,477.39 |
6,473.79 |
6,477.21 |
27.2K |
| 11:05 |
6,477.21 |
6,478.36 |
6,477.21 |
6,478.36 |
34.7K |
| 11:06 |
6,479.25 |
6,479.25 |
6,477.81 |
6,477.81 |
21.2K |
| 11:07 |
6,477.81 |
6,478.74 |
6,477.43 |
6,478.74 |
5.9K |
| 11:08 |
6,479.21 |
6,479.21 |
6,478.30 |
6,478.30 |
13.1K |
| 11:09 |
6,478.34 |
6,478.34 |
6,477.33 |
6,477.33 |
12.1K |
| 11:10 |
6,476.55 |
6,477.06 |
6,476.55 |
6,477.06 |
2.4K |
| 11:11 |
6,477.06 |
6,480.05 |
6,477.06 |
6,480.05 |
11.8K |
| 11:12 |
6,480.05 |
6,480.43 |
6,480.05 |
6,480.43 |
7.6K |
| 11:13 |
6,477.39 |
6,479.12 |
6,477.39 |
6,479.12 |
17.8K |
| 11:14 |
6,479.11 |
6,479.14 |
6,479.11 |
6,479.14 |
30.7K |
| 11:15 |
6,479.33 |
6,479.83 |
6,479.03 |
6,479.83 |
9.9K |
| 11:16 |
6,479.83 |
6,480.30 |
6,479.83 |
6,479.84 |
12.4K |
| 11:17 |
6,479.84 |
6,479.84 |
6,478.18 |
6,478.63 |
10.4K |
| 11:18 |
6,478.37 |
6,478.37 |
6,476.32 |
6,476.32 |
12.1K |
| 11:19 |
6,476.12 |
6,477.31 |
6,476.12 |
6,477.31 |
9.5K |
| 11:20 |
6,478.04 |
6,478.04 |
6,477.70 |
6,477.82 |
4.4K |
| 11:21 |
6,478.04 |
6,478.96 |
6,478.04 |
6,478.96 |
7.7K |
| 11:22 |
6,478.96 |
6,482.40 |
6,478.96 |
6,481.96 |
7.4K |
| 11:23 |
6,482.36 |
6,482.36 |
6,481.10 |
6,481.34 |
10.0K |
| 11:24 |
6,482.41 |
6,482.79 |
6,482.41 |
6,482.79 |
8.3K |
| 11:25 |
6,482.51 |
6,482.51 |
6,479.43 |
6,479.53 |
14.1K |
| 11:26 |
6,479.89 |
6,479.89 |
6,479.57 |
6,479.57 |
5.1K |
| 11:27 |
6,479.32 |
6,480.24 |
6,479.32 |
6,480.24 |
8.0K |
| 11:28 |
6,479.67 |
6,479.70 |
6,478.19 |
6,478.19 |
16.3K |
| 11:29 |
6,478.19 |
6,478.19 |
6,477.09 |
6,477.57 |
13.3K |
| 11:30 |
6,477.57 |
6,477.57 |
6,476.37 |
6,476.49 |
8.2K |
| 11:31 |
6,475.98 |
6,476.23 |
6,475.98 |
6,476.23 |
12.5K |
| 11:32 |
6,476.24 |
6,476.24 |
6,475.11 |
6,475.11 |
19.8K |
| 11:33 |
6,475.23 |
6,478.89 |
6,475.23 |
6,478.89 |
20.3K |
| 11:34 |
6,479.70 |
6,479.70 |
6,479.30 |
6,479.35 |
7.9K |
| 11:35 |
6,478.62 |
6,478.62 |
6,478.08 |
6,478.08 |
9.2K |
| 11:36 |
6,477.52 |
6,480.97 |
6,477.52 |
6,480.97 |
9.4K |
| 11:37 |
6,480.63 |
6,480.63 |
6,478.99 |
6,478.99 |
9.1K |
| 11:38 |
6,478.98 |
6,479.08 |
6,478.60 |
6,479.08 |
4.6K |
| 11:39 |
6,479.08 |
6,479.42 |
6,478.29 |
6,478.29 |
9.3K |
| 11:40 |
6,479.30 |
6,479.30 |
6,479.11 |
6,479.20 |
8.1K |
| 11:41 |
6,479.38 |
6,479.38 |
6,478.90 |
6,479.02 |
4.5K |
| 11:42 |
6,478.89 |
6,479.41 |
6,478.89 |
6,479.38 |
13.5K |
| 11:43 |
6,479.48 |
6,479.48 |
6,479.22 |
6,479.22 |
4.3K |
| 11:44 |
6,478.04 |
6,479.41 |
6,478.04 |
6,479.41 |
14.3K |
| 11:45 |
6,479.44 |
6,480.05 |
6,479.44 |
6,480.05 |
7.8K |
| 11:46 |
6,480.59 |
6,482.06 |
6,480.59 |
6,481.65 |
8.3K |
| 11:47 |
6,481.61 |
6,482.94 |
6,481.61 |
6,482.76 |
8.2K |
| 11:48 |
6,482.62 |
6,483.37 |
6,482.62 |
6,483.37 |
6.5K |
| 11:49 |
6,482.30 |
6,482.58 |
6,482.30 |
6,482.58 |
7.8K |
| 11:50 |
6,482.09 |
6,482.09 |
6,479.97 |
6,480.01 |
22.6K |
| 11:51 |
6,479.90 |
6,480.12 |
6,479.88 |
6,480.12 |
6.0K |
| 11:52 |
6,480.12 |
6,480.53 |
6,479.95 |
6,479.95 |
10.0K |
| 11:53 |
6,480.13 |
6,480.13 |
6,479.36 |
6,479.67 |
14.6K |
| 11:54 |
6,479.33 |
6,480.63 |
6,479.33 |
6,479.88 |
9.2K |
| 11:55 |
6,479.88 |
6,480.26 |
6,479.88 |
6,480.26 |
7.8K |
| 11:56 |
6,479.57 |
6,479.63 |
6,479.57 |
6,479.63 |
4.6K |
| 11:57 |
6,479.12 |
6,479.23 |
6,479.04 |
6,479.23 |
2.0K |
| 11:58 |
6,479.72 |
6,479.88 |
6,479.21 |
6,479.88 |
7.6K |
| 11:59 |
6,480.55 |
6,482.95 |
6,480.55 |
6,482.47 |
10.3K |
| 12:00 |
6,482.37 |
6,482.37 |
6,481.89 |
6,481.89 |
3.7K |
| 12:01 |
6,483.17 |
6,484.84 |
6,483.17 |
6,484.84 |
7.8K |
| 12:02 |
6,484.84 |
6,484.84 |
6,484.26 |
6,484.26 |
21.5K |
| 12:03 |
6,484.26 |
6,484.26 |
6,482.60 |
6,482.60 |
35.4K |
| 12:04 |
6,483.11 |
6,483.60 |
6,483.11 |
6,483.60 |
3.5K |
| 12:05 |
6,483.78 |
6,485.72 |
6,483.78 |
6,485.72 |
10.4K |
| 12:06 |
6,486.22 |
6,487.12 |
6,486.22 |
6,487.12 |
5.9K |
| 12:07 |
6,486.99 |
6,488.22 |
6,486.99 |
6,488.22 |
12.5K |
| 12:08 |
6,488.44 |
6,488.44 |
6,487.22 |
6,487.22 |
9.2K |
| 12:09 |
6,487.21 |
6,487.41 |
6,487.21 |
6,487.41 |
0.6K |
| 12:10 |
6,488.12 |
6,489.04 |
6,488.12 |
6,489.04 |
9.9K |
| 12:11 |
6,489.10 |
6,490.49 |
6,489.10 |
6,490.49 |
8.7K |
| 12:12 |
6,490.18 |
6,490.18 |
6,489.34 |
6,489.34 |
13.5K |
| 12:13 |
6,488.71 |
6,488.71 |
6,488.09 |
6,488.34 |
7.9K |
| 12:14 |
6,488.08 |
6,488.08 |
6,487.78 |
6,487.78 |
6.7K |
| 12:15 |
6,487.63 |
6,489.01 |
6,487.63 |
6,489.01 |
8.0K |
| 12:16 |
6,489.01 |
6,489.11 |
6,488.61 |
6,488.61 |
2.5K |
| 12:17 |
6,488.43 |
6,488.85 |
6,487.75 |
6,487.75 |
11.8K |
| 12:18 |
6,487.08 |
6,487.08 |
6,486.57 |
6,486.70 |
12.1K |
| 12:19 |
6,486.70 |
6,486.70 |
6,485.79 |
6,485.79 |
8.2K |
| 12:20 |
6,485.79 |
6,486.21 |
6,485.13 |
6,486.21 |
10.1K |
| 12:21 |
6,485.96 |
6,486.21 |
6,485.70 |
6,485.70 |
3.9K |
| 12:22 |
6,485.96 |
6,485.96 |
6,484.91 |
6,485.19 |
14.1K |
| 12:23 |
6,485.19 |
6,485.19 |
6,485.19 |
6,485.19 |
0.2K |
| 12:24 |
6,485.30 |
6,485.30 |
6,485.05 |
6,485.14 |
8.2K |
| 12:25 |
6,485.18 |
6,485.18 |
6,484.35 |
6,484.35 |
3.9K |
| 12:26 |
6,484.35 |
6,484.49 |
6,484.35 |
6,484.49 |
0.8K |
| 12:27 |
6,484.93 |
6,484.93 |
6,484.57 |
6,484.69 |
11.4K |
| 12:28 |
6,484.69 |
6,485.14 |
6,484.63 |
6,485.12 |
3.5K |
| 12:29 |
6,485.18 |
6,485.90 |
6,484.92 |
6,485.90 |
13.2K |
| 12:30 |
6,486.31 |
6,488.47 |
6,486.31 |
6,488.47 |
17.0K |
| 12:31 |
6,488.53 |
6,488.53 |
6,488.27 |
6,488.46 |
2.3K |
| 12:32 |
6,488.52 |
6,488.52 |
6,488.02 |
6,488.02 |
10.2K |
| 12:33 |
6,488.02 |
6,488.02 |
6,484.57 |
6,484.57 |
13.7K |
| 12:34 |
6,484.36 |
6,485.84 |
6,484.36 |
6,485.84 |
5.6K |
| 12:35 |
6,485.84 |
6,486.32 |
6,485.17 |
6,485.17 |
3.8K |
| 12:36 |
6,485.31 |
6,485.57 |
6,485.31 |
6,485.57 |
4.7K |
| 12:37 |
6,485.63 |
6,486.07 |
6,485.63 |
6,486.07 |
2.3K |
| 12:38 |
6,487.55 |
6,488.05 |
6,487.55 |
6,487.81 |
20.0K |
| 12:39 |
6,487.43 |
6,487.43 |
6,486.76 |
6,486.76 |
5.8K |
| 12:40 |
6,486.64 |
6,486.64 |
6,486.00 |
6,486.04 |
4.6K |
| 12:41 |
6,485.84 |
6,485.84 |
6,485.39 |
6,485.39 |
8.3K |
| 12:42 |
6,485.39 |
6,485.39 |
6,484.16 |
6,484.16 |
5.2K |
| 12:43 |
6,482.95 |
6,483.13 |
6,482.95 |
6,483.10 |
6.2K |
| 12:44 |
6,483.20 |
6,483.20 |
6,482.76 |
6,482.76 |
48.4K |
| 12:45 |
6,482.76 |
6,482.95 |
6,482.44 |
6,482.44 |
7.2K |
| 12:46 |
6,481.87 |
6,482.99 |
6,481.87 |
6,482.99 |
6.2K |
| 12:47 |
6,482.27 |
6,482.27 |
6,482.27 |
6,482.27 |
17.2K |
| 12:48 |
6,481.63 |
6,481.84 |
6,481.25 |
6,481.84 |
9.1K |
| 12:49 |
6,481.65 |
6,483.00 |
6,481.65 |
6,483.00 |
8.2K |
| 12:50 |
6,482.88 |
6,482.88 |
6,481.75 |
6,481.75 |
5.4K |
| 12:51 |
6,481.47 |
6,482.31 |
6,481.47 |
6,482.31 |
10.1K |
| 12:52 |
6,483.92 |
6,484.59 |
6,483.92 |
6,484.22 |
8.5K |
| 12:53 |
6,484.41 |
6,484.67 |
6,484.02 |
6,484.67 |
3.1K |
| 12:54 |
6,484.93 |
6,484.99 |
6,484.17 |
6,484.17 |
6.6K |
| 12:55 |
6,484.32 |
6,484.58 |
6,484.32 |
6,484.58 |
7.3K |
| 12:56 |
6,485.96 |
6,486.36 |
6,485.96 |
6,486.26 |
8.0K |
| 12:57 |
6,486.24 |
6,486.24 |
6,485.58 |
6,485.79 |
16.6K |
| 12:58 |
6,486.49 |
6,486.72 |
6,486.42 |
6,486.42 |
16.9K |
| 12:59 |
6,486.42 |
6,486.42 |
6,486.11 |
6,486.20 |
5.6K |
| 13:00 |
6,486.80 |
6,488.51 |
6,486.80 |
6,488.51 |
11.9K |
| 13:01 |
6,488.56 |
6,488.60 |
6,488.34 |
6,488.34 |
4.0K |
| 13:02 |
6,488.47 |
6,489.21 |
6,488.47 |
6,489.01 |
5.1K |
| 13:03 |
6,489.28 |
6,492.31 |
6,489.28 |
6,492.31 |
24.5K |
| 13:04 |
6,492.92 |
6,494.39 |
6,492.92 |
6,494.39 |
48.3K |
| 13:05 |
6,494.07 |
6,494.07 |
6,493.56 |
6,493.89 |
16.2K |
| 13:06 |
6,493.86 |
6,493.86 |
6,493.17 |
6,493.20 |
9.7K |
| 13:07 |
6,493.25 |
6,493.25 |
6,493.17 |
6,493.17 |
15.5K |
| 13:08 |
6,492.92 |
6,492.92 |
6,491.34 |
6,491.57 |
7.8K |
| 13:09 |
6,491.76 |
6,491.76 |
6,491.22 |
6,491.65 |
16.3K |
| 13:10 |
6,491.18 |
6,492.93 |
6,490.65 |
6,492.93 |
13.6K |
| 13:11 |
6,492.56 |
6,493.01 |
6,492.56 |
6,492.85 |
35.0K |
| 13:12 |
6,492.85 |
6,492.85 |
6,491.02 |
6,491.02 |
15.0K |
| 13:13 |
6,490.63 |
6,490.63 |
6,490.22 |
6,490.22 |
7.9K |
| 13:14 |
6,490.25 |
6,490.25 |
6,489.93 |
6,489.93 |
4.1K |
| 13:15 |
6,489.68 |
6,490.11 |
6,489.68 |
6,490.11 |
2.8K |
| 13:16 |
6,490.16 |
6,490.54 |
6,490.09 |
6,490.54 |
9.0K |
| 13:17 |
6,490.72 |
6,490.72 |
6,489.71 |
6,489.71 |
6.9K |
| 13:18 |
6,489.15 |
6,489.15 |
6,488.14 |
6,488.14 |
5.7K |
| 13:19 |
6,488.08 |
6,488.08 |
6,487.44 |
6,487.80 |
6.5K |
| 13:20 |
6,487.80 |
6,488.85 |
6,487.80 |
6,488.85 |
9.9K |
| 13:21 |
6,488.56 |
6,489.90 |
6,488.56 |
6,489.90 |
9.2K |
| 13:22 |
6,489.88 |
6,489.88 |
6,489.39 |
6,489.69 |
5.6K |
| 13:23 |
6,489.31 |
6,489.37 |
6,488.57 |
6,488.57 |
6.8K |
| 13:24 |
6,488.31 |
6,488.59 |
6,487.95 |
6,487.95 |
3.0K |
| 13:25 |
6,487.82 |
6,487.82 |
6,486.74 |
6,486.74 |
4.8K |
| 13:26 |
6,485.98 |
6,485.98 |
6,484.20 |
6,484.27 |
11.1K |
| 13:27 |
6,484.40 |
6,484.48 |
6,484.18 |
6,484.48 |
8.2K |
| 13:28 |
6,484.48 |
6,486.47 |
6,484.48 |
6,486.47 |
14.9K |
| 13:29 |
6,486.47 |
6,486.95 |
6,486.16 |
6,486.16 |
3.6K |
| 13:30 |
6,485.39 |
6,485.76 |
6,485.39 |
6,485.76 |
5.6K |
| 13:31 |
6,485.76 |
6,485.76 |
6,484.71 |
6,484.71 |
3.6K |
| 13:32 |
6,484.42 |
6,484.42 |
6,484.18 |
6,484.29 |
3.5K |
| 13:33 |
6,484.29 |
6,484.29 |
6,483.57 |
6,483.57 |
10.7K |
| 13:34 |
6,483.32 |
6,483.32 |
6,483.00 |
6,483.00 |
3.2K |
| 13:35 |
6,482.79 |
6,482.79 |
6,481.58 |
6,481.97 |
10.8K |
| 13:36 |
6,482.23 |
6,484.40 |
6,482.23 |
6,484.37 |
15.3K |
| 13:37 |
6,484.37 |
6,485.37 |
6,484.37 |
6,485.18 |
7.2K |
| 13:38 |
6,485.27 |
6,485.27 |
6,483.93 |
6,483.93 |
22.1K |
| 13:39 |
6,483.66 |
6,483.66 |
6,482.85 |
6,482.85 |
9.4K |
| 13:40 |
6,482.66 |
6,483.36 |
6,482.66 |
6,482.69 |
7.9K |
| 13:41 |
6,482.69 |
6,484.08 |
6,482.69 |
6,483.94 |
3.3K |
| 13:42 |
6,483.95 |
6,484.07 |
6,483.95 |
6,484.07 |
6.9K |
| 13:43 |
6,484.07 |
6,484.07 |
6,483.42 |
6,483.42 |
4.8K |
| 13:44 |
6,483.71 |
6,483.71 |
6,483.58 |
6,483.70 |
6.1K |
| 13:45 |
6,483.82 |
6,483.82 |
6,480.05 |
6,480.05 |
7.8K |
| 13:46 |
6,479.63 |
6,480.02 |
6,479.63 |
6,479.83 |
4.7K |
| 13:47 |
6,479.87 |
6,482.31 |
6,479.87 |
6,482.31 |
12.2K |
| 13:48 |
6,482.94 |
6,483.07 |
6,482.55 |
6,482.55 |
12.0K |
| 13:49 |
6,482.75 |
6,482.75 |
6,481.45 |
6,481.45 |
13.5K |
| 13:50 |
6,481.70 |
6,482.28 |
6,481.70 |
6,482.28 |
4.8K |
| 13:51 |
6,482.28 |
6,482.29 |
6,482.28 |
6,482.29 |
5.9K |
| 13:52 |
6,482.71 |
6,484.57 |
6,482.71 |
6,484.57 |
23.9K |
| 13:53 |
6,486.32 |
6,486.32 |
6,485.72 |
6,485.72 |
17.2K |
| 13:54 |
6,485.46 |
6,485.46 |
6,485.15 |
6,485.28 |
2.3K |
| 13:55 |
6,484.50 |
6,485.19 |
6,484.50 |
6,485.07 |
6.4K |
| 13:56 |
6,485.07 |
6,485.07 |
6,483.81 |
6,483.81 |
6.6K |
| 13:57 |
6,483.75 |
6,483.75 |
6,482.32 |
6,482.32 |
10.0K |
| 13:58 |
6,482.38 |
6,482.38 |
6,480.07 |
6,480.07 |
11.4K |
| 13:59 |
6,480.58 |
6,481.49 |
6,480.58 |
6,481.30 |
11.1K |
| 14:00 |
6,481.23 |
6,481.98 |
6,481.23 |
6,481.66 |
14.3K |
| 14:01 |
6,481.15 |
6,481.15 |
6,480.57 |
6,480.57 |
20.5K |
| 14:02 |
6,480.59 |
6,482.01 |
6,480.59 |
6,482.01 |
8.7K |
| 14:03 |
6,481.88 |
6,482.18 |
6,481.88 |
6,482.18 |
5.4K |
| 14:04 |
6,481.51 |
6,482.02 |
6,481.51 |
6,481.99 |
10.7K |
| 14:05 |
6,481.87 |
6,481.87 |
6,481.63 |
6,481.65 |
1.9K |
| 14:06 |
6,481.78 |
6,481.78 |
6,481.46 |
6,481.46 |
5.2K |
| 14:07 |
6,481.26 |
6,481.26 |
6,480.12 |
6,480.30 |
11.4K |
| 14:08 |
6,480.81 |
6,481.24 |
6,480.81 |
6,481.24 |
7.6K |
| 14:09 |
6,481.07 |
6,481.07 |
6,480.42 |
6,480.42 |
8.2K |
| 14:10 |
6,480.62 |
6,480.62 |
6,480.07 |
6,480.07 |
7.7K |
| 14:11 |
6,479.87 |
6,479.87 |
6,478.56 |
6,479.62 |
13.5K |
| 14:12 |
6,479.34 |
6,479.72 |
6,478.95 |
6,478.95 |
3.3K |
| 14:13 |
6,479.63 |
6,479.63 |
6,478.72 |
6,478.72 |
2.2K |
| 14:14 |
6,480.04 |
6,480.04 |
6,478.85 |
6,478.85 |
12.4K |
| 14:15 |
6,479.23 |
6,479.23 |
6,478.66 |
6,478.97 |
15.5K |
| 14:16 |
6,479.46 |
6,481.27 |
6,479.42 |
6,480.88 |
8.8K |
| 14:17 |
6,480.63 |
6,480.63 |
6,479.63 |
6,479.63 |
11.7K |
| 14:18 |
6,479.70 |
6,480.34 |
6,479.70 |
6,480.34 |
4.8K |
| 14:19 |
6,480.34 |
6,480.65 |
6,480.26 |
6,480.65 |
4.2K |
| 14:20 |
6,480.45 |
6,480.45 |
6,479.13 |
6,479.13 |
11.6K |
| 14:21 |
6,479.00 |
6,480.92 |
6,479.00 |
6,480.92 |
10.8K |
| 14:22 |
6,481.04 |
6,481.33 |
6,481.04 |
6,481.33 |
6.5K |
| 14:23 |
6,481.33 |
6,481.33 |
6,476.48 |
6,476.48 |
6.8K |
| 14:24 |
6,476.68 |
6,477.45 |
6,476.68 |
6,477.39 |
12.2K |
| 14:25 |
6,477.48 |
6,477.70 |
6,477.25 |
6,477.70 |
3.5K |
| 14:26 |
6,478.74 |
6,481.61 |
6,478.74 |
6,481.61 |
6.2K |
| 14:27 |
6,482.00 |
6,482.66 |
6,482.00 |
6,482.66 |
2.9K |
| 14:28 |
6,483.09 |
6,483.09 |
6,482.90 |
6,483.09 |
5.5K |
| 14:29 |
6,482.85 |
6,482.85 |
6,482.58 |
6,482.58 |
28.8K |
| 14:30 |
6,482.28 |
6,485.34 |
6,482.28 |
6,485.34 |
29.4K |
| 14:31 |
6,485.40 |
6,485.65 |
6,484.76 |
6,484.76 |
19.5K |
| 14:32 |
6,484.76 |
6,487.68 |
6,484.76 |
6,487.68 |
16.1K |
| 14:33 |
6,487.32 |
6,487.32 |
6,486.98 |
6,487.13 |
6.2K |
| 14:34 |
6,488.14 |
6,489.52 |
6,487.75 |
6,489.52 |
8.4K |
| 14:35 |
6,489.17 |
6,489.17 |
6,488.67 |
6,488.67 |
3.9K |
| 14:36 |
6,489.77 |
6,489.77 |
6,489.03 |
6,489.15 |
13.2K |
| 14:37 |
6,489.92 |
6,489.92 |
6,489.62 |
6,489.62 |
12.1K |
| 14:38 |
6,489.68 |
6,489.68 |
6,488.91 |
6,488.91 |
3.3K |
| 14:39 |
6,487.84 |
6,488.84 |
6,485.34 |
6,485.34 |
12.5K |
| 14:40 |
6,485.41 |
6,485.67 |
6,485.00 |
6,485.67 |
7.9K |
| 14:41 |
6,485.55 |
6,486.32 |
6,485.55 |
6,486.32 |
3.4K |
| 14:42 |
6,488.23 |
6,489.47 |
6,488.23 |
6,489.00 |
9.3K |
| 14:43 |
6,488.88 |
6,489.11 |
6,488.55 |
6,488.55 |
7.0K |
| 14:44 |
6,488.29 |
6,488.86 |
6,488.29 |
6,488.86 |
6.7K |
| 14:45 |
6,488.47 |
6,488.99 |
6,488.47 |
6,488.80 |
6.7K |
| 14:46 |
6,488.55 |
6,489.19 |
6,488.55 |
6,489.19 |
4.5K |
| 14:47 |
6,489.58 |
6,491.89 |
6,489.58 |
6,491.86 |
13.9K |
| 14:48 |
6,491.48 |
6,491.48 |
6,490.94 |
6,491.05 |
7.1K |
| 14:49 |
6,489.37 |
6,489.92 |
6,489.37 |
6,489.92 |
7.0K |
| 14:50 |
6,489.76 |
6,490.13 |
6,489.73 |
6,489.73 |
2.2K |
| 14:51 |
6,489.73 |
6,489.73 |
6,489.10 |
6,489.68 |
5.2K |
| 14:52 |
6,489.14 |
6,490.32 |
6,489.14 |
6,490.32 |
12.9K |
| 14:53 |
6,490.70 |
6,492.10 |
6,490.70 |
6,492.10 |
3.7K |
| 14:54 |
6,491.97 |
6,491.98 |
6,491.59 |
6,491.98 |
5.7K |
| 14:55 |
6,491.96 |
6,491.96 |
6,491.82 |
6,491.82 |
3.2K |
| 14:56 |
6,491.70 |
6,491.91 |
6,491.00 |
6,491.91 |
7.6K |
| 14:57 |
6,491.99 |
6,492.88 |
6,491.99 |
6,492.75 |
7.6K |
| 14:58 |
6,492.63 |
6,493.02 |
6,492.26 |
6,492.26 |
13.6K |
| 14:59 |
6,492.38 |
6,492.45 |
6,492.19 |
6,492.19 |
16.7K |
| 15:00 |
6,492.13 |
6,492.13 |
6,491.53 |
6,491.92 |
3.4K |
| 15:01 |
6,491.84 |
6,492.00 |
6,491.82 |
6,492.00 |
6.5K |
| 15:02 |
6,492.15 |
6,493.75 |
6,492.15 |
6,493.57 |
10.6K |
| 15:03 |
6,494.14 |
6,494.14 |
6,493.38 |
6,493.50 |
10.5K |
| 15:04 |
6,493.73 |
6,494.58 |
6,493.73 |
6,494.26 |
7.4K |
| 15:05 |
6,494.38 |
6,496.72 |
6,494.38 |
6,496.72 |
20.6K |
| 15:06 |
6,496.34 |
6,497.18 |
6,496.34 |
6,497.11 |
10.5K |
| 15:07 |
6,497.05 |
6,497.05 |
6,496.48 |
6,496.48 |
10.5K |
| 15:08 |
6,496.49 |
6,496.49 |
6,495.40 |
6,495.40 |
9.1K |
| 15:09 |
6,495.24 |
6,495.24 |
6,494.71 |
6,494.71 |
5.0K |
| 15:10 |
6,494.25 |
6,494.56 |
6,494.07 |
6,494.56 |
6.8K |
| 15:11 |
6,495.71 |
6,495.71 |
6,495.28 |
6,495.28 |
11.2K |
| 15:12 |
6,495.57 |
6,495.92 |
6,495.57 |
6,495.92 |
8.3K |
| 15:13 |
6,496.05 |
6,496.21 |
6,496.05 |
6,496.06 |
5.2K |
| 15:14 |
6,495.43 |
6,496.80 |
6,495.30 |
6,496.80 |
26.5K |
| 15:15 |
6,496.25 |
6,496.25 |
6,495.60 |
6,495.60 |
7.5K |
| 15:16 |
6,494.40 |
6,495.15 |
6,493.80 |
6,495.15 |
8.9K |
| 15:17 |
6,496.42 |
6,497.28 |
6,495.29 |
6,497.16 |
4.4K |
| 15:18 |
6,497.02 |
6,497.02 |
6,496.39 |
6,496.66 |
11.0K |
| 15:19 |
6,496.17 |
6,498.06 |
6,496.17 |
6,497.32 |
13.4K |
| 15:20 |
6,497.13 |
6,497.86 |
6,497.13 |
6,497.19 |
6.7K |
| 15:21 |
6,497.51 |
6,497.53 |
6,497.39 |
6,497.53 |
9.9K |
| 15:22 |
6,497.47 |
6,497.69 |
6,497.08 |
6,497.69 |
5.1K |
| 15:23 |
6,497.82 |
6,497.82 |
6,496.21 |
6,496.21 |
13.6K |
| 15:24 |
6,494.88 |
6,495.00 |
6,494.87 |
6,494.87 |
3.8K |
| 15:25 |
6,494.75 |
6,494.75 |
6,493.18 |
6,493.18 |
14.4K |
| 15:26 |
6,493.21 |
6,493.81 |
6,492.64 |
6,493.41 |
12.6K |
| 15:27 |
6,492.90 |
6,493.55 |
6,492.90 |
6,493.55 |
7.2K |
| 15:28 |
6,494.86 |
6,495.61 |
6,494.86 |
6,495.49 |
12.3K |
| 15:29 |
6,495.97 |
6,495.97 |
6,493.91 |
6,493.91 |
6.7K |
| 15:30 |
6,493.35 |
6,495.42 |
6,493.35 |
6,495.42 |
14.4K |
| 15:31 |
6,495.91 |
6,495.91 |
6,495.37 |
6,495.37 |
7.8K |
| 15:32 |
6,494.63 |
6,494.63 |
6,493.18 |
6,493.18 |
27.8K |
| 15:33 |
6,492.24 |
6,492.24 |
6,491.41 |
6,491.41 |
6.1K |
| 15:34 |
6,491.66 |
6,491.66 |
6,491.09 |
6,491.60 |
9.5K |
| 15:35 |
6,491.41 |
6,493.57 |
6,491.41 |
6,493.57 |
13.9K |
| 15:36 |
6,493.94 |
6,494.03 |
6,493.58 |
6,493.58 |
17.5K |
| 15:37 |
6,493.31 |
6,493.31 |
6,492.94 |
6,492.94 |
17.5K |
| 15:38 |
6,492.56 |
6,492.78 |
6,492.00 |
6,492.00 |
9.4K |
| 15:39 |
6,491.49 |
6,491.82 |
6,491.28 |
6,491.82 |
23.1K |
| 15:40 |
6,491.82 |
6,491.82 |
6,490.17 |
6,490.31 |
6.7K |
| 15:41 |
6,490.78 |
6,490.78 |
6,489.70 |
6,490.48 |
32.1K |
| 15:42 |
6,490.30 |
6,490.32 |
6,490.21 |
6,490.32 |
11.7K |
| 15:43 |
6,490.76 |
6,490.76 |
6,489.81 |
6,489.81 |
14.7K |
| 15:44 |
6,490.33 |
6,490.33 |
6,490.06 |
6,490.31 |
16.8K |
| 15:45 |
6,490.72 |
6,490.72 |
6,489.14 |
6,489.14 |
30.4K |
| 15:46 |
6,489.02 |
6,489.02 |
6,488.59 |
6,488.77 |
34.8K |
| 15:47 |
6,489.30 |
6,489.65 |
6,489.30 |
6,489.33 |
8.7K |
| 15:48 |
6,490.75 |
6,491.01 |
6,490.60 |
6,490.60 |
30.4K |
| 15:49 |
6,490.55 |
6,490.55 |
6,489.21 |
6,489.23 |
29.2K |
| 15:50 |
6,489.42 |
6,495.21 |
6,489.42 |
6,495.21 |
89.4K |
| 15:51 |
6,494.85 |
6,495.77 |
6,490.02 |
6,490.02 |
47.3K |
| 15:52 |
6,491.05 |
6,491.45 |
6,490.38 |
6,490.38 |
34.3K |
| 15:53 |
6,490.03 |
6,490.03 |
6,489.39 |
6,489.40 |
25.2K |
| 15:54 |
6,489.77 |
6,489.77 |
6,486.45 |
6,486.79 |
43.3K |
| 15:55 |
6,486.78 |
6,486.83 |
6,486.04 |
6,486.83 |
41.8K |
| 15:56 |
6,485.50 |
6,485.50 |
6,479.83 |
6,482.30 |
98.4K |
| 15:57 |
6,481.91 |
6,483.86 |
6,481.14 |
6,481.14 |
55.8K |
| 15:58 |
6,481.42 |
6,482.43 |
6,481.42 |
6,481.42 |
137.4K |
| 15:59 |
6,480.78 |
6,480.78 |
6,477.48 |
6,477.48 |
235.0K |
| 16:00 |
6,479.64 |
6,481.55 |
6,479.64 |
6,481.55 |
18,984.0K |
| 16:01 |
6,481.55 |
6,481.55 |
6,481.55 |
6,481.55 |
129.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|