| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,738.06 |
6,744.14 |
6,731.34 |
6,744.14 |
79.8K |
| 09:31 |
6,741.56 |
6,741.56 |
6,739.86 |
6,739.86 |
6.2K |
| 09:32 |
6,743.26 |
6,743.26 |
6,737.55 |
6,740.40 |
14.5K |
| 09:33 |
6,741.30 |
6,742.55 |
6,740.33 |
6,742.55 |
5.6K |
| 09:34 |
6,740.15 |
6,740.15 |
6,738.45 |
6,738.45 |
24.8K |
| 09:35 |
6,737.86 |
6,739.77 |
6,737.47 |
6,739.77 |
43.2K |
| 09:36 |
6,735.15 |
6,736.30 |
6,735.15 |
6,735.42 |
25.3K |
| 09:37 |
6,735.16 |
6,736.94 |
6,735.16 |
6,736.94 |
5.3K |
| 09:38 |
6,737.06 |
6,737.06 |
6,734.37 |
6,734.37 |
18.3K |
| 09:39 |
6,733.66 |
6,739.51 |
6,733.66 |
6,739.51 |
9.7K |
| 09:40 |
6,739.88 |
6,747.10 |
6,739.88 |
6,747.10 |
15.8K |
| 09:41 |
6,746.67 |
6,752.50 |
6,746.67 |
6,752.50 |
63.5K |
| 09:42 |
6,753.67 |
6,754.11 |
6,750.85 |
6,750.85 |
15.3K |
| 09:43 |
6,747.01 |
6,747.36 |
6,740.86 |
6,740.86 |
9.5K |
| 09:44 |
6,740.15 |
6,744.34 |
6,740.15 |
6,744.34 |
8.5K |
| 09:45 |
6,745.50 |
6,747.83 |
6,744.86 |
6,747.83 |
8.3K |
| 09:46 |
6,749.67 |
6,749.67 |
6,744.43 |
6,744.43 |
14.1K |
| 09:47 |
6,743.51 |
6,744.84 |
6,742.54 |
6,744.84 |
6.7K |
| 09:48 |
6,744.82 |
6,744.82 |
6,743.91 |
6,743.91 |
4.5K |
| 09:49 |
6,742.16 |
6,743.73 |
6,742.03 |
6,743.73 |
9.3K |
| 09:50 |
6,745.18 |
6,745.18 |
6,744.32 |
6,745.06 |
21.0K |
| 09:51 |
6,745.58 |
6,747.36 |
6,745.58 |
6,747.36 |
79.0K |
| 09:52 |
6,747.87 |
6,747.87 |
6,746.02 |
6,746.02 |
4.2K |
| 09:53 |
6,745.01 |
6,745.01 |
6,743.41 |
6,743.41 |
4.4K |
| 09:54 |
6,743.68 |
6,745.86 |
6,743.68 |
6,745.86 |
12.1K |
| 09:55 |
6,746.75 |
6,749.27 |
6,746.75 |
6,749.27 |
15.7K |
| 09:56 |
6,749.27 |
6,749.40 |
6,748.86 |
6,748.86 |
7.9K |
| 09:57 |
6,746.53 |
6,746.71 |
6,746.13 |
6,746.71 |
5.9K |
| 09:58 |
6,746.32 |
6,746.32 |
6,745.67 |
6,745.67 |
3.3K |
| 09:59 |
6,745.35 |
6,748.42 |
6,745.35 |
6,748.42 |
5.1K |
| 10:00 |
6,749.36 |
6,751.62 |
6,749.36 |
6,750.95 |
38.5K |
| 10:01 |
6,750.99 |
6,753.22 |
6,750.99 |
6,753.22 |
5.7K |
| 10:02 |
6,753.94 |
6,755.26 |
6,753.94 |
6,755.26 |
13.3K |
| 10:03 |
6,753.47 |
6,753.47 |
6,750.70 |
6,750.70 |
10.7K |
| 10:04 |
6,750.51 |
6,751.99 |
6,750.51 |
6,751.79 |
4.7K |
| 10:05 |
6,753.91 |
6,754.89 |
6,753.91 |
6,754.89 |
6.9K |
| 10:06 |
6,754.66 |
6,755.49 |
6,754.35 |
6,754.35 |
5.5K |
| 10:07 |
6,754.48 |
6,757.38 |
6,754.48 |
6,757.38 |
8.7K |
| 10:08 |
6,757.14 |
6,757.14 |
6,754.48 |
6,754.48 |
18.3K |
| 10:09 |
6,755.19 |
6,755.45 |
6,755.02 |
6,755.02 |
2.8K |
| 10:10 |
6,755.02 |
6,756.85 |
6,753.91 |
6,756.85 |
14.4K |
| 10:11 |
6,757.72 |
6,761.35 |
6,757.72 |
6,760.32 |
25.1K |
| 10:12 |
6,760.24 |
6,760.61 |
6,759.19 |
6,759.46 |
6.7K |
| 10:13 |
6,759.07 |
6,759.07 |
6,758.46 |
6,758.46 |
3.2K |
| 10:14 |
6,758.46 |
6,760.10 |
6,758.46 |
6,759.91 |
6.9K |
| 10:15 |
6,760.80 |
6,762.76 |
6,760.80 |
6,762.62 |
11.9K |
| 10:16 |
6,763.01 |
6,763.13 |
6,760.10 |
6,760.10 |
15.4K |
| 10:17 |
6,759.74 |
6,763.54 |
6,759.74 |
6,763.54 |
9.3K |
| 10:18 |
6,763.93 |
6,763.94 |
6,763.79 |
6,763.79 |
2.8K |
| 10:19 |
6,763.54 |
6,764.12 |
6,763.54 |
6,764.10 |
4.6K |
| 10:20 |
6,765.91 |
6,765.91 |
6,763.81 |
6,764.39 |
10.4K |
| 10:21 |
6,764.45 |
6,765.11 |
6,764.02 |
6,765.11 |
4.7K |
| 10:22 |
6,765.17 |
6,765.49 |
6,764.99 |
6,764.99 |
5.4K |
| 10:23 |
6,764.99 |
6,764.99 |
6,763.06 |
6,763.06 |
3.4K |
| 10:24 |
6,762.94 |
6,763.85 |
6,762.94 |
6,763.85 |
3.7K |
| 10:25 |
6,763.84 |
6,763.84 |
6,763.37 |
6,763.63 |
6.4K |
| 10:26 |
6,763.75 |
6,764.33 |
6,763.75 |
6,764.23 |
4.8K |
| 10:27 |
6,764.23 |
6,767.62 |
6,764.23 |
6,767.62 |
19.4K |
| 10:28 |
6,768.39 |
6,769.36 |
6,768.39 |
6,769.09 |
18.1K |
| 10:29 |
6,769.09 |
6,770.78 |
6,769.09 |
6,769.75 |
7.6K |
| 10:30 |
6,769.35 |
6,769.35 |
6,769.28 |
6,769.28 |
6.2K |
| 10:31 |
6,768.64 |
6,768.64 |
6,767.10 |
6,767.10 |
3.7K |
| 10:32 |
6,767.41 |
6,767.41 |
6,766.49 |
6,766.49 |
10.4K |
| 10:33 |
6,766.61 |
6,766.74 |
6,765.98 |
6,765.98 |
6.8K |
| 10:34 |
6,765.89 |
6,766.93 |
6,765.49 |
6,765.49 |
8.0K |
| 10:35 |
6,764.44 |
6,764.97 |
6,764.44 |
6,764.84 |
5.2K |
| 10:36 |
6,765.21 |
6,765.44 |
6,764.36 |
6,764.36 |
8.8K |
| 10:37 |
6,765.28 |
6,767.68 |
6,765.28 |
6,767.68 |
12.7K |
| 10:38 |
6,768.01 |
6,768.38 |
6,767.10 |
6,768.38 |
10.5K |
| 10:39 |
6,768.98 |
6,772.52 |
6,768.98 |
6,772.21 |
9.1K |
| 10:40 |
6,772.47 |
6,773.49 |
6,772.46 |
6,773.49 |
16.0K |
| 10:41 |
6,773.89 |
6,774.87 |
6,773.89 |
6,774.87 |
55.9K |
| 10:42 |
6,775.71 |
6,776.44 |
6,775.71 |
6,776.44 |
10.0K |
| 10:43 |
6,776.40 |
6,777.39 |
6,776.40 |
6,777.39 |
76.8K |
| 10:44 |
6,779.81 |
6,779.81 |
6,777.87 |
6,778.64 |
18.9K |
| 10:45 |
6,778.64 |
6,781.49 |
6,778.51 |
6,781.49 |
19.9K |
| 10:46 |
6,780.90 |
6,782.81 |
6,780.90 |
6,782.81 |
10.3K |
| 10:47 |
6,782.36 |
6,784.62 |
6,782.36 |
6,784.62 |
20.3K |
| 10:48 |
6,785.26 |
6,785.26 |
6,783.05 |
6,783.05 |
26.3K |
| 10:49 |
6,784.01 |
6,785.39 |
6,784.01 |
6,784.33 |
16.8K |
| 10:50 |
6,783.66 |
6,784.03 |
6,783.66 |
6,784.02 |
5.4K |
| 10:51 |
6,784.42 |
6,784.42 |
6,783.32 |
6,783.32 |
7.0K |
| 10:52 |
6,783.32 |
6,783.32 |
6,782.69 |
6,782.69 |
9.7K |
| 10:53 |
6,783.20 |
6,783.27 |
6,781.62 |
6,782.01 |
17.2K |
| 10:54 |
6,781.75 |
6,781.75 |
6,780.19 |
6,780.19 |
7.7K |
| 10:55 |
6,778.80 |
6,780.25 |
6,778.22 |
6,778.22 |
12.6K |
| 10:56 |
6,778.02 |
6,778.29 |
6,777.56 |
6,778.29 |
14.1K |
| 10:57 |
6,779.00 |
6,779.63 |
6,778.45 |
6,778.45 |
7.9K |
| 10:58 |
6,777.57 |
6,777.57 |
6,775.50 |
6,775.50 |
14.1K |
| 10:59 |
6,775.11 |
6,775.11 |
6,774.51 |
6,774.51 |
6.7K |
| 11:00 |
6,774.00 |
6,775.94 |
6,774.00 |
6,775.94 |
10.7K |
| 11:01 |
6,775.94 |
6,781.50 |
6,775.94 |
6,781.50 |
15.5K |
| 11:02 |
6,782.63 |
6,782.63 |
6,780.94 |
6,780.94 |
9.7K |
| 11:03 |
6,780.94 |
6,780.94 |
6,779.81 |
6,779.81 |
6.4K |
| 11:04 |
6,779.84 |
6,781.19 |
6,779.54 |
6,781.19 |
8.0K |
| 11:05 |
6,781.69 |
6,783.10 |
6,781.69 |
6,783.10 |
7.9K |
| 11:06 |
6,782.97 |
6,782.97 |
6,780.84 |
6,780.84 |
2.9K |
| 11:07 |
6,780.64 |
6,780.64 |
6,780.34 |
6,780.46 |
9.2K |
| 11:08 |
6,781.09 |
6,783.14 |
6,780.90 |
6,783.14 |
12.1K |
| 11:09 |
6,782.88 |
6,783.38 |
6,782.69 |
6,782.69 |
5.3K |
| 11:10 |
6,783.70 |
6,784.26 |
6,783.70 |
6,784.26 |
6.3K |
| 11:11 |
6,784.39 |
6,785.23 |
6,784.20 |
6,785.23 |
8.4K |
| 11:12 |
6,784.55 |
6,785.42 |
6,784.55 |
6,785.42 |
4.9K |
| 11:13 |
6,784.93 |
6,787.00 |
6,784.72 |
6,787.00 |
5.2K |
| 11:14 |
6,787.70 |
6,788.35 |
6,787.70 |
6,788.35 |
10.6K |
| 11:15 |
6,788.22 |
6,790.28 |
6,788.22 |
6,790.28 |
11.2K |
| 11:16 |
6,791.45 |
6,791.83 |
6,790.89 |
6,791.83 |
10.8K |
| 11:17 |
6,790.15 |
6,790.86 |
6,789.96 |
6,790.86 |
21.3K |
| 11:18 |
6,791.12 |
6,794.54 |
6,791.12 |
6,794.54 |
3.6K |
| 11:19 |
6,794.60 |
6,795.06 |
6,794.60 |
6,794.87 |
7.3K |
| 11:20 |
6,795.39 |
6,795.86 |
6,794.11 |
6,794.17 |
13.1K |
| 11:21 |
6,794.30 |
6,795.81 |
6,794.30 |
6,795.24 |
15.2K |
| 11:22 |
6,795.05 |
6,798.23 |
6,795.05 |
6,798.23 |
8.2K |
| 11:23 |
6,797.52 |
6,797.52 |
6,796.75 |
6,796.75 |
7.1K |
| 11:24 |
6,796.75 |
6,796.75 |
6,795.22 |
6,795.46 |
9.6K |
| 11:25 |
6,796.46 |
6,796.46 |
6,793.97 |
6,793.97 |
5.8K |
| 11:26 |
6,794.44 |
6,794.69 |
6,793.85 |
6,794.62 |
8.3K |
| 11:27 |
6,794.62 |
6,796.95 |
6,794.62 |
6,796.23 |
7.9K |
| 11:28 |
6,796.59 |
6,796.59 |
6,795.63 |
6,795.63 |
10.9K |
| 11:29 |
6,795.63 |
6,795.63 |
6,793.59 |
6,793.59 |
8.5K |
| 11:30 |
6,793.59 |
6,794.18 |
6,793.32 |
6,794.05 |
6.5K |
| 11:31 |
6,793.96 |
6,793.96 |
6,793.25 |
6,793.59 |
11.4K |
| 11:32 |
6,792.69 |
6,793.99 |
6,792.69 |
6,793.60 |
6.0K |
| 11:33 |
6,793.99 |
6,795.62 |
6,793.99 |
6,795.62 |
14.8K |
| 11:34 |
6,797.66 |
6,797.66 |
6,797.31 |
6,797.59 |
18.7K |
| 11:35 |
6,797.65 |
6,797.66 |
6,797.38 |
6,797.66 |
13.9K |
| 11:36 |
6,798.48 |
6,798.87 |
6,798.48 |
6,798.77 |
6.5K |
| 11:37 |
6,799.34 |
6,799.34 |
6,796.78 |
6,796.78 |
16.9K |
| 11:38 |
6,796.59 |
6,796.59 |
6,795.66 |
6,795.66 |
7.5K |
| 11:39 |
6,796.04 |
6,797.09 |
6,795.68 |
6,797.09 |
7.9K |
| 11:40 |
6,797.47 |
6,798.45 |
6,797.47 |
6,798.45 |
16.1K |
| 11:41 |
6,797.90 |
6,799.27 |
6,797.90 |
6,798.89 |
16.0K |
| 11:42 |
6,798.89 |
6,799.07 |
6,798.61 |
6,798.61 |
3.8K |
| 11:43 |
6,799.00 |
6,799.39 |
6,799.00 |
6,799.18 |
17.2K |
| 11:44 |
6,799.18 |
6,799.30 |
6,799.06 |
6,799.06 |
3.7K |
| 11:45 |
6,799.00 |
6,800.13 |
6,799.00 |
6,799.67 |
7.3K |
| 11:46 |
6,800.06 |
6,800.10 |
6,800.06 |
6,800.10 |
16.7K |
| 11:47 |
6,800.81 |
6,800.97 |
6,800.81 |
6,800.91 |
6.5K |
| 11:48 |
6,800.71 |
6,800.71 |
6,800.08 |
6,800.47 |
4.6K |
| 11:49 |
6,799.65 |
6,799.65 |
6,798.52 |
6,798.91 |
5.3K |
| 11:50 |
6,799.29 |
6,800.84 |
6,799.29 |
6,800.84 |
7.9K |
| 11:51 |
6,801.17 |
6,801.17 |
6,799.24 |
6,799.24 |
18.9K |
| 11:52 |
6,798.99 |
6,798.99 |
6,798.37 |
6,798.37 |
1.4K |
| 11:53 |
6,798.37 |
6,800.04 |
6,798.37 |
6,800.04 |
10.7K |
| 11:54 |
6,800.04 |
6,800.54 |
6,800.04 |
6,800.54 |
5.6K |
| 11:55 |
6,800.65 |
6,801.75 |
6,800.65 |
6,801.62 |
9.4K |
| 11:56 |
6,800.75 |
6,802.46 |
6,800.75 |
6,802.46 |
13.1K |
| 11:57 |
6,802.88 |
6,802.88 |
6,802.27 |
6,802.65 |
22.0K |
| 11:58 |
6,803.37 |
6,804.83 |
6,803.37 |
6,804.83 |
15.2K |
| 11:59 |
6,803.88 |
6,803.88 |
6,799.60 |
6,799.60 |
17.8K |
| 12:00 |
6,800.42 |
6,800.82 |
6,800.29 |
6,800.29 |
5.4K |
| 12:01 |
6,800.29 |
6,800.29 |
6,798.48 |
6,798.59 |
8.7K |
| 12:02 |
6,798.71 |
6,798.71 |
6,796.35 |
6,796.35 |
15.2K |
| 12:03 |
6,796.35 |
6,797.47 |
6,796.35 |
6,797.37 |
8.5K |
| 12:04 |
6,794.40 |
6,794.40 |
6,793.70 |
6,793.70 |
6.7K |
| 12:05 |
6,794.14 |
6,794.71 |
6,794.14 |
6,794.44 |
8.2K |
| 12:06 |
6,795.27 |
6,796.04 |
6,795.27 |
6,796.04 |
3.8K |
| 12:07 |
6,796.93 |
6,797.41 |
6,796.93 |
6,797.41 |
16.9K |
| 12:08 |
6,798.30 |
6,799.01 |
6,798.26 |
6,798.45 |
18.6K |
| 12:09 |
6,798.57 |
6,799.78 |
6,798.57 |
6,799.78 |
22.1K |
| 12:10 |
6,799.67 |
6,800.22 |
6,799.67 |
6,799.98 |
11.9K |
| 12:11 |
6,800.12 |
6,800.12 |
6,800.01 |
6,800.01 |
12.7K |
| 12:12 |
6,799.55 |
6,799.88 |
6,799.45 |
6,799.88 |
10.4K |
| 12:13 |
6,801.86 |
6,802.46 |
6,801.18 |
6,801.18 |
20.9K |
| 12:14 |
6,800.06 |
6,800.48 |
6,799.73 |
6,799.73 |
10.9K |
| 12:15 |
6,799.73 |
6,800.22 |
6,799.73 |
6,800.10 |
7.1K |
| 12:16 |
6,800.34 |
6,802.78 |
6,800.34 |
6,802.78 |
29.0K |
| 12:17 |
6,802.84 |
6,803.82 |
6,802.68 |
6,803.82 |
17.8K |
| 12:18 |
6,804.46 |
6,805.64 |
6,804.46 |
6,805.32 |
43.4K |
| 12:19 |
6,805.44 |
6,805.85 |
6,805.44 |
6,805.72 |
4.9K |
| 12:20 |
6,806.05 |
6,806.05 |
6,805.73 |
6,805.73 |
6.8K |
| 12:21 |
6,807.02 |
6,807.63 |
6,806.40 |
6,806.70 |
9.9K |
| 12:22 |
6,806.03 |
6,806.74 |
6,805.39 |
6,805.73 |
13.0K |
| 12:23 |
6,805.36 |
6,805.36 |
6,805.31 |
6,805.31 |
6.0K |
| 12:24 |
6,806.09 |
6,807.05 |
6,806.09 |
6,807.05 |
19.7K |
| 12:25 |
6,808.63 |
6,808.63 |
6,806.64 |
6,806.64 |
16.6K |
| 12:26 |
6,806.58 |
6,807.11 |
6,806.38 |
6,807.11 |
10.3K |
| 12:27 |
6,807.03 |
6,807.03 |
6,806.58 |
6,806.66 |
5.9K |
| 12:28 |
6,806.86 |
6,807.84 |
6,806.86 |
6,806.87 |
8.8K |
| 12:29 |
6,806.08 |
6,806.22 |
6,804.71 |
6,804.71 |
25.6K |
| 12:30 |
6,804.71 |
6,804.71 |
6,804.05 |
6,804.05 |
7.4K |
| 12:31 |
6,803.79 |
6,804.73 |
6,803.79 |
6,804.73 |
9.7K |
| 12:32 |
6,804.47 |
6,804.47 |
6,802.43 |
6,802.43 |
25.4K |
| 12:33 |
6,802.43 |
6,803.21 |
6,802.43 |
6,803.21 |
7.5K |
| 12:34 |
6,802.82 |
6,803.74 |
6,802.82 |
6,803.74 |
9.1K |
| 12:35 |
6,803.61 |
6,803.61 |
6,802.61 |
6,802.61 |
4.2K |
| 12:36 |
6,802.81 |
6,802.87 |
6,802.40 |
6,802.40 |
5.4K |
| 12:37 |
6,802.10 |
6,802.10 |
6,801.99 |
6,801.99 |
3.2K |
| 12:38 |
6,802.24 |
6,802.50 |
6,802.24 |
6,802.43 |
16.4K |
| 12:39 |
6,802.02 |
6,802.02 |
6,800.63 |
6,800.63 |
7.8K |
| 12:40 |
6,800.63 |
6,800.69 |
6,799.98 |
6,799.98 |
13.3K |
| 12:41 |
6,800.84 |
6,801.03 |
6,800.84 |
6,801.03 |
18.5K |
| 12:42 |
6,800.67 |
6,801.36 |
6,800.50 |
6,801.36 |
9.4K |
| 12:43 |
6,800.97 |
6,800.97 |
6,800.23 |
6,800.23 |
7.7K |
| 12:44 |
6,799.60 |
6,799.76 |
6,796.29 |
6,796.29 |
8.5K |
| 12:45 |
6,796.35 |
6,796.96 |
6,795.56 |
6,795.56 |
2.6K |
| 12:46 |
6,795.69 |
6,795.69 |
6,794.87 |
6,794.87 |
18.5K |
| 12:47 |
6,795.27 |
6,795.27 |
6,794.07 |
6,794.63 |
10.4K |
| 12:48 |
6,794.68 |
6,794.68 |
6,793.91 |
6,793.91 |
5.4K |
| 12:49 |
6,793.17 |
6,793.17 |
6,791.77 |
6,791.77 |
6.5K |
| 12:50 |
6,791.33 |
6,791.33 |
6,789.79 |
6,789.79 |
7.2K |
| 12:51 |
6,789.68 |
6,789.68 |
6,789.60 |
6,789.60 |
7.0K |
| 12:52 |
6,789.73 |
6,789.73 |
6,789.21 |
6,789.21 |
2.4K |
| 12:53 |
6,789.21 |
6,789.21 |
6,788.44 |
6,788.95 |
6.7K |
| 12:54 |
6,788.81 |
6,788.81 |
6,787.37 |
6,787.37 |
14.5K |
| 12:55 |
6,787.31 |
6,787.69 |
6,787.06 |
6,787.69 |
5.1K |
| 12:56 |
6,787.09 |
6,787.09 |
6,786.54 |
6,786.66 |
19.6K |
| 12:57 |
6,786.53 |
6,786.53 |
6,785.96 |
6,785.96 |
18.2K |
| 12:58 |
6,785.81 |
6,785.81 |
6,784.84 |
6,784.84 |
1.7K |
| 12:59 |
6,784.08 |
6,784.42 |
6,784.08 |
6,784.42 |
19.9K |
| 13:00 |
6,784.48 |
6,784.87 |
6,784.45 |
6,784.60 |
13.4K |
| 13:01 |
6,784.60 |
6,784.60 |
6,783.19 |
6,783.19 |
10.8K |
| 13:02 |
6,783.74 |
6,783.74 |
6,783.08 |
6,783.08 |
2.0K |
| 13:03 |
6,780.30 |
6,780.30 |
6,779.82 |
6,779.82 |
8.8K |
| 13:04 |
6,780.07 |
6,780.89 |
6,780.07 |
6,780.89 |
13.4K |
| 13:05 |
6,781.46 |
6,783.54 |
6,781.46 |
6,783.54 |
12.4K |
| 13:06 |
6,784.16 |
6,784.50 |
6,784.16 |
6,784.50 |
6.6K |
| 13:07 |
6,784.63 |
6,784.75 |
6,784.30 |
6,784.30 |
4.8K |
| 13:08 |
6,784.27 |
6,784.27 |
6,783.23 |
6,783.23 |
10.8K |
| 13:09 |
6,783.30 |
6,783.94 |
6,783.30 |
6,783.94 |
18.8K |
| 13:10 |
6,784.21 |
6,785.30 |
6,784.21 |
6,785.30 |
7.2K |
| 13:11 |
6,785.30 |
6,785.30 |
6,784.88 |
6,784.88 |
7.3K |
| 13:12 |
6,784.27 |
6,784.27 |
6,783.81 |
6,783.81 |
8.9K |
| 13:13 |
6,783.81 |
6,783.81 |
6,783.69 |
6,783.69 |
3.1K |
| 13:14 |
6,783.69 |
6,783.69 |
6,782.66 |
6,782.66 |
12.2K |
| 13:15 |
6,781.73 |
6,781.73 |
6,780.30 |
6,780.30 |
10.9K |
| 13:16 |
6,780.01 |
6,780.46 |
6,779.95 |
6,780.46 |
7.5K |
| 13:17 |
6,780.40 |
6,780.40 |
6,780.27 |
6,780.34 |
4.5K |
| 13:18 |
6,780.27 |
6,780.27 |
6,778.35 |
6,778.35 |
10.0K |
| 13:19 |
6,777.58 |
6,777.58 |
6,777.38 |
6,777.58 |
8.2K |
| 13:20 |
6,777.45 |
6,777.45 |
6,776.68 |
6,777.30 |
5.1K |
| 13:21 |
6,777.37 |
6,777.75 |
6,777.37 |
6,777.75 |
9.7K |
| 13:22 |
6,777.69 |
6,777.69 |
6,776.57 |
6,776.57 |
13.4K |
| 13:23 |
6,776.70 |
6,777.28 |
6,776.70 |
6,777.28 |
4.5K |
| 13:24 |
6,777.16 |
6,777.27 |
6,776.61 |
6,776.61 |
8.2K |
| 13:25 |
6,776.81 |
6,777.68 |
6,776.54 |
6,777.04 |
7.2K |
| 13:26 |
6,777.43 |
6,777.44 |
6,777.05 |
6,777.21 |
5.6K |
| 13:27 |
6,776.35 |
6,776.72 |
6,775.97 |
6,776.72 |
9.6K |
| 13:28 |
6,776.72 |
6,777.65 |
6,776.72 |
6,777.45 |
3.1K |
| 13:29 |
6,777.45 |
6,777.45 |
6,776.54 |
6,776.54 |
3.1K |
| 13:30 |
6,776.54 |
6,776.54 |
6,776.39 |
6,776.39 |
4.7K |
| 13:31 |
6,776.09 |
6,776.53 |
6,776.09 |
6,776.38 |
7.9K |
| 13:32 |
6,776.00 |
6,776.00 |
6,774.79 |
6,774.79 |
12.2K |
| 13:33 |
6,774.79 |
6,774.79 |
6,772.60 |
6,772.60 |
8.3K |
| 13:34 |
6,772.59 |
6,772.90 |
6,772.40 |
6,772.48 |
3.9K |
| 13:35 |
6,772.16 |
6,772.16 |
6,771.28 |
6,771.28 |
14.0K |
| 13:36 |
6,771.28 |
6,774.39 |
6,770.83 |
6,774.39 |
9.1K |
| 13:37 |
6,774.80 |
6,774.90 |
6,774.71 |
6,774.90 |
15.4K |
| 13:38 |
6,774.78 |
6,774.78 |
6,774.21 |
6,774.21 |
7.9K |
| 13:39 |
6,774.21 |
6,774.72 |
6,774.21 |
6,774.72 |
1.4K |
| 13:40 |
6,774.66 |
6,774.99 |
6,774.66 |
6,774.99 |
2.2K |
| 13:41 |
6,774.93 |
6,774.97 |
6,774.69 |
6,774.69 |
5.0K |
| 13:42 |
6,774.43 |
6,775.43 |
6,774.43 |
6,775.43 |
5.9K |
| 13:43 |
6,775.43 |
6,775.43 |
6,773.58 |
6,773.58 |
10.8K |
| 13:44 |
6,773.30 |
6,773.30 |
6,763.74 |
6,763.74 |
42.9K |
| 13:45 |
6,764.87 |
6,766.04 |
6,764.39 |
6,764.39 |
32.8K |
| 13:46 |
6,764.45 |
6,764.45 |
6,758.21 |
6,758.33 |
41.7K |
| 13:47 |
6,758.21 |
6,758.55 |
6,757.65 |
6,758.55 |
27.1K |
| 13:48 |
6,758.94 |
6,758.97 |
6,758.17 |
6,758.97 |
4.7K |
| 13:49 |
6,759.44 |
6,759.44 |
6,755.28 |
6,756.12 |
16.6K |
| 13:50 |
6,755.22 |
6,755.22 |
6,754.20 |
6,754.20 |
7.4K |
| 13:51 |
6,754.20 |
6,754.49 |
6,753.04 |
6,753.04 |
6.9K |
| 13:52 |
6,752.70 |
6,754.30 |
6,752.70 |
6,754.30 |
16.0K |
| 13:53 |
6,754.15 |
6,754.49 |
6,753.91 |
6,754.09 |
14.1K |
| 13:54 |
6,753.90 |
6,753.90 |
6,752.90 |
6,752.90 |
12.8K |
| 13:55 |
6,752.71 |
6,752.71 |
6,751.06 |
6,751.06 |
14.0K |
| 13:56 |
6,751.07 |
6,751.07 |
6,748.71 |
6,748.71 |
8.8K |
| 13:57 |
6,748.82 |
6,751.88 |
6,748.82 |
6,751.75 |
14.3K |
| 13:58 |
6,751.75 |
6,751.75 |
6,749.56 |
6,749.56 |
10.4K |
| 13:59 |
6,751.09 |
6,752.12 |
6,751.09 |
6,751.47 |
11.1K |
| 14:00 |
6,751.22 |
6,752.29 |
6,751.22 |
6,752.29 |
6.7K |
| 14:01 |
6,751.85 |
6,751.85 |
6,750.96 |
6,751.85 |
12.9K |
| 14:02 |
6,752.29 |
6,754.43 |
6,752.29 |
6,754.43 |
19.7K |
| 14:03 |
6,754.93 |
6,757.55 |
6,754.93 |
6,757.55 |
5.5K |
| 14:04 |
6,758.02 |
6,758.92 |
6,757.63 |
6,758.72 |
12.6K |
| 14:05 |
6,758.68 |
6,759.13 |
6,758.68 |
6,759.13 |
5.2K |
| 14:06 |
6,758.86 |
6,759.46 |
6,758.86 |
6,759.46 |
5.2K |
| 14:07 |
6,760.46 |
6,760.55 |
6,760.42 |
6,760.42 |
2.5K |
| 14:08 |
6,759.85 |
6,759.85 |
6,758.05 |
6,758.05 |
13.1K |
| 14:09 |
6,757.26 |
6,759.20 |
6,757.26 |
6,759.20 |
14.7K |
| 14:10 |
6,759.01 |
6,759.83 |
6,759.01 |
6,759.83 |
2.4K |
| 14:11 |
6,760.15 |
6,760.42 |
6,758.70 |
6,758.70 |
11.9K |
| 14:12 |
6,758.81 |
6,758.90 |
6,758.77 |
6,758.77 |
3.0K |
| 14:13 |
6,758.18 |
6,758.18 |
6,757.11 |
6,757.11 |
3.7K |
| 14:14 |
6,756.98 |
6,757.00 |
6,756.14 |
6,757.00 |
10.4K |
| 14:15 |
6,756.24 |
6,757.37 |
6,756.24 |
6,757.37 |
7.4K |
| 14:16 |
6,757.18 |
6,757.18 |
6,756.39 |
6,756.67 |
5.7K |
| 14:17 |
6,756.67 |
6,756.67 |
6,756.30 |
6,756.30 |
2.5K |
| 14:18 |
6,756.93 |
6,756.93 |
6,756.28 |
6,756.28 |
6.0K |
| 14:19 |
6,755.45 |
6,755.45 |
6,752.63 |
6,752.63 |
10.7K |
| 14:20 |
6,753.08 |
6,753.08 |
6,752.65 |
6,752.65 |
6.4K |
| 14:21 |
6,752.02 |
6,752.34 |
6,751.59 |
6,751.59 |
3.8K |
| 14:22 |
6,751.59 |
6,751.59 |
6,750.81 |
6,750.81 |
9.6K |
| 14:23 |
6,750.93 |
6,751.96 |
6,750.93 |
6,751.96 |
9.8K |
| 14:24 |
6,751.96 |
6,752.85 |
6,751.96 |
6,752.38 |
10.1K |
| 14:25 |
6,752.02 |
6,752.02 |
6,751.11 |
6,751.11 |
5.3K |
| 14:26 |
6,750.91 |
6,752.30 |
6,750.91 |
6,752.05 |
4.1K |
| 14:27 |
6,751.60 |
6,751.60 |
6,750.27 |
6,750.27 |
7.3K |
| 14:28 |
6,749.84 |
6,749.84 |
6,748.96 |
6,748.96 |
9.9K |
| 14:29 |
6,748.57 |
6,748.80 |
6,748.28 |
6,748.28 |
7.0K |
| 14:30 |
6,747.89 |
6,747.89 |
6,746.32 |
6,746.32 |
12.7K |
| 14:31 |
6,745.93 |
6,746.21 |
6,745.32 |
6,746.21 |
7.0K |
| 14:32 |
6,747.32 |
6,747.63 |
6,747.12 |
6,747.63 |
18.0K |
| 14:33 |
6,748.65 |
6,749.16 |
6,748.65 |
6,749.10 |
5.7K |
| 14:34 |
6,748.99 |
6,749.88 |
6,748.66 |
6,749.88 |
11.5K |
| 14:35 |
6,751.73 |
6,752.17 |
6,751.73 |
6,751.84 |
12.2K |
| 14:36 |
6,751.73 |
6,752.42 |
6,751.73 |
6,752.11 |
18.0K |
| 14:37 |
6,751.85 |
6,751.85 |
6,751.37 |
6,751.47 |
3.0K |
| 14:38 |
6,751.00 |
6,751.00 |
6,750.61 |
6,750.99 |
2.2K |
| 14:39 |
6,750.99 |
6,750.99 |
6,750.98 |
6,750.98 |
1.7K |
| 14:40 |
6,750.36 |
6,750.57 |
6,747.97 |
6,747.97 |
32.1K |
| 14:41 |
6,747.20 |
6,747.20 |
6,746.59 |
6,746.59 |
8.2K |
| 14:42 |
6,746.97 |
6,748.48 |
6,746.97 |
6,748.16 |
4.4K |
| 14:43 |
6,749.17 |
6,749.61 |
6,749.17 |
6,749.61 |
13.9K |
| 14:44 |
6,750.06 |
6,750.06 |
6,749.28 |
6,749.76 |
14.3K |
| 14:45 |
6,749.58 |
6,750.00 |
6,749.42 |
6,750.00 |
23.5K |
| 14:46 |
6,749.73 |
6,750.32 |
6,749.73 |
6,750.32 |
32.8K |
| 14:47 |
6,751.36 |
6,751.78 |
6,751.03 |
6,751.28 |
37.0K |
| 14:48 |
6,750.07 |
6,750.27 |
6,750.03 |
6,750.07 |
6.4K |
| 14:49 |
6,749.47 |
6,749.85 |
6,749.21 |
6,749.85 |
9.7K |
| 14:50 |
6,749.91 |
6,749.91 |
6,748.50 |
6,748.50 |
7.7K |
| 14:51 |
6,747.82 |
6,748.17 |
6,747.82 |
6,748.17 |
5.5K |
| 14:52 |
6,749.52 |
6,749.53 |
6,749.00 |
6,749.53 |
10.1K |
| 14:53 |
6,747.63 |
6,747.63 |
6,746.73 |
6,747.12 |
12.8K |
| 14:54 |
6,747.43 |
6,748.06 |
6,747.43 |
6,747.94 |
6.7K |
| 14:55 |
6,747.94 |
6,749.34 |
6,747.94 |
6,749.34 |
16.9K |
| 14:56 |
6,749.18 |
6,749.18 |
6,748.52 |
6,749.11 |
7.1K |
| 14:57 |
6,748.79 |
6,749.68 |
6,748.76 |
6,748.91 |
8.9K |
| 14:58 |
6,749.12 |
6,749.56 |
6,749.12 |
6,749.49 |
12.1K |
| 14:59 |
6,749.60 |
6,749.60 |
6,749.24 |
6,749.24 |
14.6K |
| 15:00 |
6,749.24 |
6,749.46 |
6,748.65 |
6,749.46 |
17.3K |
| 15:01 |
6,749.09 |
6,754.32 |
6,749.09 |
6,754.32 |
40.1K |
| 15:02 |
6,753.63 |
6,754.03 |
6,753.63 |
6,754.03 |
5.6K |
| 15:03 |
6,753.06 |
6,753.80 |
6,753.06 |
6,753.22 |
11.3K |
| 15:04 |
6,753.88 |
6,754.04 |
6,753.88 |
6,754.04 |
15.0K |
| 15:05 |
6,753.63 |
6,753.63 |
6,751.48 |
6,751.48 |
18.6K |
| 15:06 |
6,751.36 |
6,751.36 |
6,749.16 |
6,749.16 |
62.8K |
| 15:07 |
6,749.97 |
6,750.06 |
6,749.80 |
6,749.82 |
44.9K |
| 15:08 |
6,749.82 |
6,749.82 |
6,748.15 |
6,748.64 |
9.9K |
| 15:09 |
6,748.46 |
6,748.46 |
6,748.24 |
6,748.24 |
13.0K |
| 15:10 |
6,748.11 |
6,750.04 |
6,748.11 |
6,749.35 |
22.3K |
| 15:11 |
6,750.52 |
6,751.04 |
6,750.52 |
6,751.04 |
85.5K |
| 15:12 |
6,751.04 |
6,752.04 |
6,750.87 |
6,750.90 |
84.6K |
| 15:13 |
6,748.93 |
6,749.37 |
6,748.93 |
6,749.36 |
5.1K |
| 15:14 |
6,749.44 |
6,749.62 |
6,749.32 |
6,749.62 |
8.8K |
| 15:15 |
6,750.16 |
6,750.29 |
6,750.16 |
6,750.29 |
11.4K |
| 15:16 |
6,752.56 |
6,752.94 |
6,751.08 |
6,751.08 |
26.7K |
| 15:17 |
6,751.02 |
6,751.08 |
6,750.76 |
6,750.95 |
9.5K |
| 15:18 |
6,751.27 |
6,752.77 |
6,751.27 |
6,752.77 |
11.8K |
| 15:19 |
6,752.49 |
6,752.65 |
6,752.41 |
6,752.65 |
7.7K |
| 15:20 |
6,752.45 |
6,752.92 |
6,752.45 |
6,752.92 |
9.2K |
| 15:21 |
6,753.04 |
6,753.73 |
6,753.04 |
6,753.73 |
15.2K |
| 15:22 |
6,754.59 |
6,755.82 |
6,754.59 |
6,755.82 |
35.6K |
| 15:23 |
6,756.56 |
6,758.40 |
6,756.56 |
6,758.27 |
8.8K |
| 15:24 |
6,758.13 |
6,758.13 |
6,757.55 |
6,757.55 |
15.4K |
| 15:25 |
6,757.49 |
6,758.51 |
6,757.49 |
6,758.51 |
3.2K |
| 15:26 |
6,759.28 |
6,759.54 |
6,759.22 |
6,759.22 |
9.7K |
| 15:27 |
6,758.97 |
6,759.56 |
6,758.97 |
6,759.56 |
13.9K |
| 15:28 |
6,759.44 |
6,759.86 |
6,758.78 |
6,758.78 |
10.0K |
| 15:29 |
6,757.88 |
6,757.90 |
6,757.88 |
6,757.90 |
5.9K |
| 15:30 |
6,757.57 |
6,757.83 |
6,757.57 |
6,757.81 |
9.1K |
| 15:31 |
6,757.67 |
6,758.41 |
6,757.67 |
6,758.41 |
8.6K |
| 15:32 |
6,758.45 |
6,758.45 |
6,757.49 |
6,757.49 |
9.5K |
| 15:33 |
6,757.38 |
6,757.59 |
6,757.13 |
6,757.59 |
15.3K |
| 15:34 |
6,757.26 |
6,757.65 |
6,757.26 |
6,757.46 |
4.2K |
| 15:35 |
6,757.58 |
6,758.25 |
6,757.05 |
6,758.25 |
16.7K |
| 15:36 |
6,758.19 |
6,759.35 |
6,758.19 |
6,759.35 |
8.3K |
| 15:37 |
6,759.23 |
6,759.23 |
6,757.78 |
6,757.78 |
19.1K |
| 15:38 |
6,757.26 |
6,757.81 |
6,756.41 |
6,756.41 |
13.8K |
| 15:39 |
6,754.75 |
6,754.75 |
6,753.63 |
6,753.63 |
16.0K |
| 15:40 |
6,753.61 |
6,755.41 |
6,753.61 |
6,755.41 |
23.4K |
| 15:41 |
6,755.35 |
6,755.48 |
6,754.13 |
6,754.13 |
10.2K |
| 15:42 |
6,754.29 |
6,754.29 |
6,753.21 |
6,753.21 |
5.1K |
| 15:43 |
6,753.33 |
6,755.15 |
6,753.33 |
6,755.15 |
19.2K |
| 15:44 |
6,753.90 |
6,754.28 |
6,753.90 |
6,754.28 |
6.2K |
| 15:45 |
6,753.21 |
6,753.48 |
6,753.20 |
6,753.48 |
27.9K |
| 15:46 |
6,753.73 |
6,753.85 |
6,753.61 |
6,753.61 |
13.4K |
| 15:47 |
6,753.99 |
6,755.92 |
6,753.99 |
6,755.92 |
16.1K |
| 15:48 |
6,756.02 |
6,758.24 |
6,756.02 |
6,758.24 |
9.8K |
| 15:49 |
6,757.85 |
6,758.25 |
6,757.85 |
6,758.11 |
19.4K |
| 15:50 |
6,756.79 |
6,770.42 |
6,756.79 |
6,767.35 |
89.1K |
| 15:51 |
6,765.23 |
6,765.23 |
6,763.77 |
6,763.77 |
16.7K |
| 15:52 |
6,762.94 |
6,763.55 |
6,762.58 |
6,762.58 |
9.8K |
| 15:53 |
6,762.54 |
6,763.34 |
6,762.54 |
6,763.34 |
40.6K |
| 15:54 |
6,762.81 |
6,765.17 |
6,762.81 |
6,765.17 |
59.3K |
| 15:55 |
6,765.36 |
6,766.20 |
6,764.58 |
6,766.20 |
22.6K |
| 15:56 |
6,767.06 |
6,767.90 |
6,767.06 |
6,767.63 |
44.8K |
| 15:57 |
6,767.68 |
6,769.35 |
6,767.68 |
6,769.16 |
48.4K |
| 15:58 |
6,770.05 |
6,771.20 |
6,770.05 |
6,770.06 |
66.1K |
| 15:59 |
6,771.19 |
6,774.38 |
6,771.13 |
6,774.38 |
73.9K |
| 16:00 |
6,774.82 |
6,775.58 |
6,774.82 |
6,775.58 |
15,347.9K |
| 16:01 |
6,775.58 |
6,775.58 |
6,775.58 |
6,775.58 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|