| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,502.56 |
6,535.86 |
6,502.56 |
6,533.04 |
88.3K |
| 09:31 |
6,484.81 |
6,499.79 |
6,484.81 |
6,497.63 |
88.3K |
| 09:32 |
6,498.11 |
6,498.58 |
6,497.16 |
6,498.20 |
40.5K |
| 09:33 |
6,498.28 |
6,498.28 |
6,491.80 |
6,492.29 |
78.1K |
| 09:34 |
6,489.08 |
6,489.08 |
6,487.14 |
6,488.50 |
22.6K |
| 09:35 |
6,483.53 |
6,485.97 |
6,481.35 |
6,481.35 |
51.1K |
| 09:36 |
6,477.03 |
6,478.08 |
6,473.24 |
6,478.08 |
53.4K |
| 09:37 |
6,478.85 |
6,478.85 |
6,466.59 |
6,468.13 |
80.2K |
| 09:38 |
6,467.29 |
6,467.29 |
6,457.65 |
6,457.65 |
24.1K |
| 09:39 |
6,455.17 |
6,455.17 |
6,442.08 |
6,442.08 |
40.6K |
| 09:40 |
6,441.72 |
6,441.72 |
6,436.33 |
6,436.51 |
40.7K |
| 09:41 |
6,434.84 |
6,435.66 |
6,430.98 |
6,430.98 |
35.6K |
| 09:42 |
6,430.75 |
6,439.33 |
6,430.75 |
6,439.33 |
31.4K |
| 09:43 |
6,440.17 |
6,440.67 |
6,435.21 |
6,435.21 |
33.9K |
| 09:44 |
6,431.48 |
6,432.52 |
6,430.01 |
6,432.52 |
35.9K |
| 09:45 |
6,437.92 |
6,438.43 |
6,436.23 |
6,438.43 |
36.7K |
| 09:46 |
6,437.44 |
6,438.08 |
6,434.49 |
6,434.49 |
43.0K |
| 09:47 |
6,427.10 |
6,428.65 |
6,426.95 |
6,426.95 |
58.8K |
| 09:48 |
6,425.70 |
6,426.44 |
6,424.90 |
6,425.26 |
49.3K |
| 09:49 |
6,420.79 |
6,427.41 |
6,420.79 |
6,425.77 |
52.0K |
| 09:50 |
6,425.63 |
6,434.94 |
6,425.63 |
6,434.94 |
37.4K |
| 09:51 |
6,435.44 |
6,440.44 |
6,435.09 |
6,440.44 |
19.0K |
| 09:52 |
6,441.07 |
6,443.79 |
6,440.62 |
6,443.79 |
50.9K |
| 09:53 |
6,444.34 |
6,444.34 |
6,441.16 |
6,441.16 |
31.6K |
| 09:54 |
6,440.02 |
6,440.02 |
6,430.63 |
6,430.63 |
34.5K |
| 09:55 |
6,429.61 |
6,429.61 |
6,421.81 |
6,421.81 |
64.4K |
| 09:56 |
6,420.87 |
6,428.26 |
6,420.87 |
6,428.26 |
29.8K |
| 09:57 |
6,424.65 |
6,424.83 |
6,423.14 |
6,423.14 |
31.0K |
| 09:58 |
6,423.14 |
6,423.14 |
6,420.16 |
6,420.16 |
26.2K |
| 09:59 |
6,422.34 |
6,422.75 |
6,419.82 |
6,419.82 |
21.9K |
| 10:00 |
6,419.31 |
6,425.70 |
6,419.31 |
6,425.70 |
39.6K |
| 10:01 |
6,425.05 |
6,425.05 |
6,423.61 |
6,423.61 |
29.9K |
| 10:02 |
6,424.45 |
6,424.45 |
6,422.38 |
6,424.42 |
29.6K |
| 10:03 |
6,424.42 |
6,426.45 |
6,424.42 |
6,426.45 |
20.8K |
| 10:04 |
6,426.02 |
6,426.81 |
6,426.02 |
6,426.45 |
22.9K |
| 10:05 |
6,429.44 |
6,430.87 |
6,429.44 |
6,430.70 |
39.3K |
| 10:06 |
6,429.65 |
6,429.65 |
6,423.86 |
6,423.86 |
69.4K |
| 10:07 |
6,423.86 |
6,423.86 |
6,418.02 |
6,418.02 |
29.7K |
| 10:08 |
6,418.70 |
6,422.17 |
6,418.70 |
6,422.17 |
33.7K |
| 10:09 |
6,422.17 |
6,422.90 |
6,422.04 |
6,422.90 |
20.9K |
| 10:10 |
6,424.19 |
6,424.32 |
6,423.72 |
6,423.72 |
12.2K |
| 10:11 |
6,421.48 |
6,421.48 |
6,418.21 |
6,418.21 |
34.7K |
| 10:12 |
6,416.85 |
6,422.51 |
6,416.85 |
6,422.51 |
66.0K |
| 10:13 |
6,420.76 |
6,420.76 |
6,419.78 |
6,419.78 |
13.6K |
| 10:14 |
6,419.48 |
6,420.11 |
6,419.04 |
6,420.11 |
13.7K |
| 10:15 |
6,419.84 |
6,422.98 |
6,419.84 |
6,421.75 |
13.1K |
| 10:16 |
6,421.75 |
6,421.75 |
6,420.98 |
6,421.69 |
18.1K |
| 10:17 |
6,421.14 |
6,423.99 |
6,421.14 |
6,423.81 |
22.7K |
| 10:18 |
6,423.04 |
6,423.04 |
6,422.49 |
6,422.49 |
19.2K |
| 10:19 |
6,422.36 |
6,422.36 |
6,419.53 |
6,419.53 |
15.8K |
| 10:20 |
6,418.58 |
6,418.58 |
6,418.23 |
6,418.23 |
23.6K |
| 10:21 |
6,416.47 |
6,417.64 |
6,414.99 |
6,414.99 |
27.7K |
| 10:22 |
6,414.99 |
6,417.06 |
6,414.39 |
6,417.06 |
18.2K |
| 10:23 |
6,416.94 |
6,418.03 |
6,416.55 |
6,418.03 |
20.1K |
| 10:24 |
6,418.03 |
6,424.35 |
6,418.03 |
6,424.35 |
20.6K |
| 10:25 |
6,423.56 |
6,423.56 |
6,421.75 |
6,422.41 |
18.0K |
| 10:26 |
6,422.41 |
6,425.84 |
6,422.41 |
6,425.84 |
11.5K |
| 10:27 |
6,431.14 |
6,432.82 |
6,431.14 |
6,432.05 |
34.5K |
| 10:28 |
6,432.05 |
6,432.05 |
6,429.25 |
6,429.25 |
17.0K |
| 10:29 |
6,428.48 |
6,429.75 |
6,428.38 |
6,429.75 |
24.9K |
| 10:30 |
6,433.46 |
6,436.56 |
6,433.46 |
6,436.56 |
30.6K |
| 10:31 |
6,436.79 |
6,436.79 |
6,433.51 |
6,433.51 |
25.1K |
| 10:32 |
6,433.51 |
6,433.51 |
6,431.16 |
6,431.16 |
9.8K |
| 10:33 |
6,431.16 |
6,434.35 |
6,431.16 |
6,434.35 |
15.5K |
| 10:34 |
6,429.70 |
6,431.05 |
6,429.70 |
6,430.41 |
30.1K |
| 10:35 |
6,429.98 |
6,429.98 |
6,429.20 |
6,429.20 |
7.4K |
| 10:36 |
6,429.24 |
6,429.24 |
6,427.08 |
6,427.84 |
44.0K |
| 10:37 |
6,428.35 |
6,428.90 |
6,428.35 |
6,428.36 |
22.5K |
| 10:38 |
6,428.36 |
6,428.69 |
6,426.10 |
6,426.10 |
17.4K |
| 10:39 |
6,423.06 |
6,423.06 |
6,407.39 |
6,407.39 |
179.1K |
| 10:40 |
6,404.71 |
6,406.15 |
6,404.07 |
6,404.07 |
62.6K |
| 10:41 |
6,405.10 |
6,405.11 |
6,403.30 |
6,403.30 |
38.2K |
| 10:42 |
6,404.84 |
6,406.23 |
6,404.84 |
6,406.23 |
21.7K |
| 10:43 |
6,406.23 |
6,411.94 |
6,406.23 |
6,411.94 |
24.0K |
| 10:44 |
6,412.29 |
6,412.29 |
6,411.93 |
6,411.93 |
10.4K |
| 10:45 |
6,411.93 |
6,415.21 |
6,411.93 |
6,413.83 |
27.9K |
| 10:46 |
6,412.65 |
6,415.51 |
6,412.65 |
6,415.51 |
17.2K |
| 10:47 |
6,412.73 |
6,412.97 |
6,412.43 |
6,412.43 |
20.7K |
| 10:48 |
6,412.43 |
6,415.46 |
6,412.43 |
6,415.46 |
19.7K |
| 10:49 |
6,415.46 |
6,417.80 |
6,415.46 |
6,417.80 |
7.2K |
| 10:50 |
6,419.71 |
6,421.72 |
6,419.71 |
6,421.32 |
26.9K |
| 10:51 |
6,421.79 |
6,421.79 |
6,419.09 |
6,419.09 |
18.7K |
| 10:52 |
6,420.68 |
6,422.49 |
6,420.68 |
6,422.49 |
27.8K |
| 10:53 |
6,422.49 |
6,423.66 |
6,422.49 |
6,423.66 |
14.7K |
| 10:54 |
6,424.72 |
6,425.53 |
6,422.01 |
6,422.01 |
20.9K |
| 10:55 |
6,421.61 |
6,421.61 |
6,417.78 |
6,417.78 |
13.5K |
| 10:56 |
6,418.30 |
6,418.30 |
6,415.63 |
6,415.63 |
9.1K |
| 10:57 |
6,412.88 |
6,414.97 |
6,412.88 |
6,414.34 |
24.1K |
| 10:58 |
6,414.34 |
6,414.34 |
6,410.23 |
6,410.23 |
22.8K |
| 10:59 |
6,410.23 |
6,413.42 |
6,410.23 |
6,413.42 |
12.2K |
| 11:00 |
6,413.97 |
6,414.71 |
6,412.90 |
6,412.90 |
21.2K |
| 11:01 |
6,411.74 |
6,416.11 |
6,411.74 |
6,416.11 |
20.1K |
| 11:02 |
6,416.92 |
6,418.25 |
6,416.92 |
6,418.25 |
6.3K |
| 11:03 |
6,420.12 |
6,420.57 |
6,420.12 |
6,420.29 |
23.8K |
| 11:04 |
6,420.29 |
6,425.82 |
6,420.29 |
6,425.82 |
14.8K |
| 11:05 |
6,426.44 |
6,426.44 |
6,425.56 |
6,425.56 |
19.3K |
| 11:06 |
6,424.47 |
6,425.61 |
6,424.47 |
6,424.73 |
12.8K |
| 11:07 |
6,424.73 |
6,427.39 |
6,424.73 |
6,427.39 |
19.5K |
| 11:08 |
6,427.24 |
6,427.77 |
6,423.10 |
6,423.10 |
18.6K |
| 11:09 |
6,422.78 |
6,425.17 |
6,422.78 |
6,425.17 |
7.5K |
| 11:10 |
6,423.36 |
6,425.00 |
6,423.36 |
6,425.00 |
30.5K |
| 11:11 |
6,425.31 |
6,425.96 |
6,425.31 |
6,425.96 |
19.4K |
| 11:12 |
6,425.69 |
6,425.69 |
6,425.32 |
6,425.32 |
17.5K |
| 11:13 |
6,425.85 |
6,427.04 |
6,425.78 |
6,427.04 |
9.6K |
| 11:14 |
6,425.03 |
6,427.37 |
6,425.03 |
6,427.37 |
17.2K |
| 11:15 |
6,427.23 |
6,429.98 |
6,427.23 |
6,429.98 |
12.2K |
| 11:16 |
6,429.23 |
6,429.23 |
6,426.74 |
6,426.74 |
10.4K |
| 11:17 |
6,426.77 |
6,428.65 |
6,426.77 |
6,428.65 |
17.3K |
| 11:18 |
6,428.65 |
6,432.03 |
6,428.65 |
6,432.03 |
20.5K |
| 11:19 |
6,432.38 |
6,432.38 |
6,428.71 |
6,428.71 |
12.1K |
| 11:20 |
6,426.90 |
6,426.90 |
6,424.81 |
6,424.81 |
15.9K |
| 11:21 |
6,426.40 |
6,426.40 |
6,425.44 |
6,425.44 |
9.9K |
| 11:22 |
6,425.43 |
6,425.43 |
6,423.41 |
6,423.41 |
26.1K |
| 11:23 |
6,423.15 |
6,423.15 |
6,421.03 |
6,421.03 |
16.8K |
| 11:24 |
6,423.86 |
6,425.27 |
6,423.86 |
6,424.30 |
19.6K |
| 11:25 |
6,423.97 |
6,423.97 |
6,422.62 |
6,422.62 |
31.8K |
| 11:26 |
6,423.41 |
6,423.41 |
6,418.88 |
6,419.21 |
29.2K |
| 11:27 |
6,418.41 |
6,418.41 |
6,416.49 |
6,416.49 |
36.5K |
| 11:28 |
6,417.20 |
6,419.37 |
6,417.20 |
6,419.24 |
17.3K |
| 11:29 |
6,419.24 |
6,421.47 |
6,419.24 |
6,420.95 |
23.5K |
| 11:30 |
6,420.95 |
6,420.95 |
6,419.93 |
6,419.93 |
14.6K |
| 11:31 |
6,419.93 |
6,419.93 |
6,417.82 |
6,419.56 |
12.0K |
| 11:32 |
6,420.25 |
6,420.25 |
6,419.47 |
6,419.47 |
4.2K |
| 11:33 |
6,418.95 |
6,418.95 |
6,417.97 |
6,417.97 |
25.1K |
| 11:34 |
6,417.94 |
6,417.94 |
6,414.42 |
6,414.42 |
23.5K |
| 11:35 |
6,414.42 |
6,414.42 |
6,412.85 |
6,412.92 |
12.9K |
| 11:36 |
6,413.30 |
6,413.48 |
6,413.30 |
6,413.48 |
9.0K |
| 11:37 |
6,413.19 |
6,415.23 |
6,413.19 |
6,414.27 |
16.1K |
| 11:38 |
6,414.27 |
6,414.27 |
6,412.85 |
6,412.85 |
9.3K |
| 11:39 |
6,413.39 |
6,415.08 |
6,413.23 |
6,415.08 |
12.4K |
| 11:40 |
6,414.95 |
6,415.40 |
6,414.50 |
6,414.70 |
15.4K |
| 11:41 |
6,413.69 |
6,414.30 |
6,413.69 |
6,414.30 |
8.4K |
| 11:42 |
6,414.30 |
6,414.67 |
6,413.89 |
6,414.54 |
8.4K |
| 11:43 |
6,414.54 |
6,414.54 |
6,413.62 |
6,413.86 |
9.6K |
| 11:44 |
6,413.86 |
6,413.86 |
6,411.67 |
6,411.67 |
11.4K |
| 11:45 |
6,411.25 |
6,413.59 |
6,411.25 |
6,413.59 |
8.2K |
| 11:46 |
6,413.77 |
6,414.03 |
6,412.76 |
6,412.95 |
7.8K |
| 11:47 |
6,412.95 |
6,416.62 |
6,412.95 |
6,416.62 |
10.9K |
| 11:48 |
6,417.32 |
6,421.34 |
6,417.32 |
6,421.03 |
13.6K |
| 11:49 |
6,422.38 |
6,423.65 |
6,422.20 |
6,423.65 |
19.0K |
| 11:50 |
6,425.03 |
6,426.54 |
6,425.03 |
6,426.54 |
9.5K |
| 11:51 |
6,427.66 |
6,428.79 |
6,427.59 |
6,427.59 |
11.5K |
| 11:52 |
6,427.59 |
6,427.59 |
6,425.07 |
6,425.07 |
10.1K |
| 11:53 |
6,423.69 |
6,423.69 |
6,421.00 |
6,421.00 |
20.6K |
| 11:54 |
6,420.72 |
6,422.30 |
6,420.72 |
6,422.30 |
9.7K |
| 11:55 |
6,423.39 |
6,427.91 |
6,423.39 |
6,427.91 |
25.1K |
| 11:56 |
6,427.91 |
6,427.91 |
6,426.85 |
6,426.85 |
14.7K |
| 11:57 |
6,424.99 |
6,424.99 |
6,424.12 |
6,424.12 |
29.6K |
| 11:58 |
6,424.12 |
6,424.12 |
6,421.55 |
6,422.30 |
22.4K |
| 11:59 |
6,422.30 |
6,422.30 |
6,418.69 |
6,418.69 |
29.1K |
| 12:00 |
6,417.86 |
6,417.86 |
6,415.35 |
6,415.35 |
10.2K |
| 12:01 |
6,415.03 |
6,415.62 |
6,414.69 |
6,415.62 |
22.6K |
| 12:02 |
6,413.79 |
6,414.82 |
6,413.62 |
6,413.62 |
12.0K |
| 12:03 |
6,413.85 |
6,413.85 |
6,412.66 |
6,412.66 |
16.1K |
| 12:04 |
6,412.62 |
6,412.74 |
6,411.85 |
6,411.85 |
17.5K |
| 12:05 |
6,412.04 |
6,412.04 |
6,410.50 |
6,410.50 |
5.5K |
| 12:06 |
6,410.88 |
6,413.71 |
6,410.88 |
6,413.71 |
18.8K |
| 12:07 |
6,414.14 |
6,414.14 |
6,411.40 |
6,411.40 |
9.2K |
| 12:08 |
6,412.39 |
6,412.39 |
6,411.82 |
6,411.86 |
10.1K |
| 12:09 |
6,412.06 |
6,412.06 |
6,411.31 |
6,411.43 |
7.7K |
| 12:10 |
6,411.43 |
6,412.02 |
6,411.43 |
6,412.02 |
5.7K |
| 12:11 |
6,411.78 |
6,412.40 |
6,411.11 |
6,411.11 |
15.0K |
| 12:12 |
6,410.60 |
6,410.77 |
6,409.71 |
6,409.71 |
6.2K |
| 12:13 |
6,409.70 |
6,409.70 |
6,407.39 |
6,407.97 |
19.8K |
| 12:14 |
6,407.71 |
6,407.71 |
6,406.20 |
6,406.20 |
15.5K |
| 12:15 |
6,407.29 |
6,407.76 |
6,406.91 |
6,407.76 |
9.0K |
| 12:16 |
6,408.46 |
6,408.91 |
6,408.14 |
6,408.14 |
15.5K |
| 12:17 |
6,409.64 |
6,409.90 |
6,408.17 |
6,408.17 |
11.9K |
| 12:18 |
6,408.17 |
6,409.35 |
6,408.17 |
6,409.35 |
11.7K |
| 12:19 |
6,408.77 |
6,409.43 |
6,408.26 |
6,408.26 |
14.4K |
| 12:20 |
6,408.39 |
6,408.39 |
6,406.11 |
6,406.11 |
8.3K |
| 12:21 |
6,406.23 |
6,406.30 |
6,405.95 |
6,405.95 |
7.1K |
| 12:22 |
6,406.27 |
6,406.72 |
6,405.84 |
6,405.95 |
17.7K |
| 12:23 |
6,405.95 |
6,406.26 |
6,405.95 |
6,405.98 |
4.3K |
| 12:24 |
6,406.86 |
6,406.86 |
6,406.34 |
6,406.34 |
21.2K |
| 12:25 |
6,406.60 |
6,407.25 |
6,406.60 |
6,407.25 |
8.6K |
| 12:26 |
6,401.76 |
6,402.20 |
6,401.76 |
6,402.20 |
40.2K |
| 12:27 |
6,400.44 |
6,400.44 |
6,399.92 |
6,400.04 |
18.5K |
| 12:28 |
6,400.42 |
6,400.42 |
6,399.13 |
6,399.71 |
8.2K |
| 12:29 |
6,399.71 |
6,399.71 |
6,398.64 |
6,399.02 |
6.2K |
| 12:30 |
6,399.02 |
6,400.91 |
6,398.94 |
6,400.91 |
13.3K |
| 12:31 |
6,402.11 |
6,402.99 |
6,402.11 |
6,402.41 |
9.9K |
| 12:32 |
6,402.28 |
6,402.28 |
6,400.48 |
6,400.48 |
7.3K |
| 12:33 |
6,400.18 |
6,401.24 |
6,400.18 |
6,401.24 |
7.7K |
| 12:34 |
6,399.86 |
6,400.70 |
6,399.86 |
6,400.44 |
7.6K |
| 12:35 |
6,401.69 |
6,402.08 |
6,401.69 |
6,401.86 |
6.0K |
| 12:36 |
6,403.32 |
6,403.43 |
6,402.61 |
6,402.61 |
16.9K |
| 12:37 |
6,403.21 |
6,403.42 |
6,403.21 |
6,403.25 |
14.2K |
| 12:38 |
6,403.18 |
6,406.13 |
6,403.18 |
6,406.13 |
7.9K |
| 12:39 |
6,406.51 |
6,407.77 |
6,406.51 |
6,406.96 |
11.6K |
| 12:40 |
6,407.33 |
6,407.91 |
6,407.33 |
6,407.33 |
12.4K |
| 12:41 |
6,407.33 |
6,408.45 |
6,407.33 |
6,408.45 |
11.0K |
| 12:42 |
6,408.13 |
6,408.13 |
6,405.00 |
6,405.96 |
19.9K |
| 12:43 |
6,405.96 |
6,407.68 |
6,405.96 |
6,407.68 |
8.2K |
| 12:44 |
6,409.57 |
6,410.43 |
6,409.57 |
6,409.61 |
8.3K |
| 12:45 |
6,409.73 |
6,411.14 |
6,409.73 |
6,410.74 |
12.1K |
| 12:46 |
6,409.86 |
6,409.86 |
6,407.44 |
6,407.57 |
15.7K |
| 12:47 |
6,406.51 |
6,406.51 |
6,406.10 |
6,406.38 |
13.3K |
| 12:48 |
6,406.57 |
6,406.85 |
6,406.44 |
6,406.85 |
10.3K |
| 12:49 |
6,406.40 |
6,406.85 |
6,404.54 |
6,404.54 |
7.9K |
| 12:50 |
6,404.18 |
6,404.18 |
6,401.60 |
6,401.60 |
25.8K |
| 12:51 |
6,401.38 |
6,402.36 |
6,400.81 |
6,402.36 |
18.0K |
| 12:52 |
6,401.54 |
6,401.98 |
6,401.33 |
6,401.33 |
11.6K |
| 12:53 |
6,401.24 |
6,402.52 |
6,401.24 |
6,402.26 |
24.4K |
| 12:54 |
6,402.43 |
6,403.18 |
6,402.43 |
6,402.92 |
9.1K |
| 12:55 |
6,402.79 |
6,403.84 |
6,401.84 |
6,403.84 |
16.3K |
| 12:56 |
6,403.33 |
6,404.00 |
6,402.95 |
6,404.00 |
22.8K |
| 12:57 |
6,402.86 |
6,403.00 |
6,402.07 |
6,403.00 |
14.8K |
| 12:58 |
6,403.12 |
6,403.61 |
6,403.08 |
6,403.61 |
6.5K |
| 12:59 |
6,403.73 |
6,403.73 |
6,403.10 |
6,403.45 |
4.8K |
| 13:00 |
6,403.38 |
6,403.57 |
6,402.13 |
6,402.13 |
5.6K |
| 13:01 |
6,402.33 |
6,402.53 |
6,402.28 |
6,402.47 |
7.3K |
| 13:02 |
6,402.41 |
6,402.86 |
6,402.16 |
6,402.29 |
12.4K |
| 13:03 |
6,402.22 |
6,402.22 |
6,400.75 |
6,400.75 |
13.0K |
| 13:04 |
6,402.03 |
6,402.03 |
6,398.51 |
6,398.62 |
10.8K |
| 13:05 |
6,399.51 |
6,400.21 |
6,399.51 |
6,400.21 |
10.6K |
| 13:06 |
6,400.21 |
6,401.87 |
6,400.21 |
6,401.81 |
13.8K |
| 13:07 |
6,401.94 |
6,402.30 |
6,400.65 |
6,400.71 |
13.4K |
| 13:08 |
6,400.07 |
6,402.34 |
6,400.07 |
6,402.30 |
8.2K |
| 13:09 |
6,402.63 |
6,403.86 |
6,402.63 |
6,403.86 |
9.5K |
| 13:10 |
6,404.27 |
6,404.74 |
6,403.56 |
6,403.56 |
21.6K |
| 13:11 |
6,402.86 |
6,403.04 |
6,401.54 |
6,403.04 |
21.7K |
| 13:12 |
6,403.10 |
6,403.69 |
6,402.98 |
6,403.69 |
7.4K |
| 13:13 |
6,403.56 |
6,406.05 |
6,403.56 |
6,405.73 |
13.0K |
| 13:14 |
6,405.86 |
6,407.42 |
6,405.86 |
6,407.42 |
7.1K |
| 13:15 |
6,407.14 |
6,407.50 |
6,406.86 |
6,407.23 |
19.4K |
| 13:16 |
6,407.08 |
6,407.08 |
6,406.01 |
6,406.36 |
15.6K |
| 13:17 |
6,406.42 |
6,406.42 |
6,405.52 |
6,405.52 |
11.4K |
| 13:18 |
6,404.51 |
6,404.51 |
6,403.87 |
6,404.13 |
12.4K |
| 13:19 |
6,404.90 |
6,404.90 |
6,400.01 |
6,400.01 |
73.5K |
| 13:20 |
6,399.78 |
6,399.79 |
6,397.91 |
6,397.91 |
9.1K |
| 13:21 |
6,400.59 |
6,401.87 |
6,399.08 |
6,401.87 |
18.7K |
| 13:22 |
6,400.13 |
6,403.16 |
6,400.13 |
6,403.16 |
11.0K |
| 13:23 |
6,402.70 |
6,402.70 |
6,402.29 |
6,402.59 |
14.1K |
| 13:24 |
6,402.78 |
6,402.78 |
6,401.26 |
6,401.61 |
13.1K |
| 13:25 |
6,401.74 |
6,402.87 |
6,401.74 |
6,402.87 |
9.8K |
| 13:26 |
6,402.49 |
6,402.49 |
6,401.67 |
6,401.67 |
19.8K |
| 13:27 |
6,401.92 |
6,403.99 |
6,401.92 |
6,403.99 |
8.7K |
| 13:28 |
6,404.21 |
6,404.21 |
6,403.34 |
6,403.73 |
28.1K |
| 13:29 |
6,403.54 |
6,403.63 |
6,402.08 |
6,403.63 |
12.3K |
| 13:30 |
6,403.22 |
6,403.53 |
6,403.09 |
6,403.09 |
18.4K |
| 13:31 |
6,403.48 |
6,404.43 |
6,403.48 |
6,404.43 |
11.6K |
| 13:32 |
6,406.09 |
6,406.25 |
6,405.18 |
6,405.18 |
16.3K |
| 13:33 |
6,405.88 |
6,407.16 |
6,405.57 |
6,405.57 |
21.5K |
| 13:34 |
6,405.61 |
6,405.61 |
6,404.32 |
6,404.44 |
6.0K |
| 13:35 |
6,404.80 |
6,404.80 |
6,404.37 |
6,404.37 |
15.1K |
| 13:36 |
6,404.02 |
6,404.02 |
6,402.20 |
6,402.20 |
6.6K |
| 13:37 |
6,403.92 |
6,403.92 |
6,401.47 |
6,401.47 |
16.8K |
| 13:38 |
6,400.57 |
6,402.11 |
6,399.73 |
6,402.11 |
18.0K |
| 13:39 |
6,402.37 |
6,402.39 |
6,402.00 |
6,402.00 |
7.7K |
| 13:40 |
6,403.11 |
6,403.37 |
6,401.91 |
6,401.91 |
12.6K |
| 13:41 |
6,401.08 |
6,401.08 |
6,399.99 |
6,399.99 |
9.2K |
| 13:42 |
6,400.54 |
6,400.66 |
6,400.14 |
6,400.14 |
13.4K |
| 13:43 |
6,399.97 |
6,401.44 |
6,399.97 |
6,401.44 |
13.1K |
| 13:44 |
6,401.24 |
6,401.54 |
6,401.24 |
6,401.32 |
18.5K |
| 13:45 |
6,402.85 |
6,402.86 |
6,402.17 |
6,402.30 |
18.3K |
| 13:46 |
6,402.12 |
6,402.50 |
6,401.01 |
6,401.01 |
16.0K |
| 13:47 |
6,401.02 |
6,401.02 |
6,400.24 |
6,400.68 |
8.1K |
| 13:48 |
6,401.07 |
6,401.55 |
6,401.07 |
6,401.54 |
5.7K |
| 13:49 |
6,401.92 |
6,401.92 |
6,400.76 |
6,400.76 |
12.6K |
| 13:50 |
6,400.57 |
6,400.57 |
6,399.97 |
6,400.26 |
10.5K |
| 13:51 |
6,400.39 |
6,400.39 |
6,397.67 |
6,398.01 |
17.4K |
| 13:52 |
6,397.50 |
6,397.50 |
6,396.78 |
6,396.78 |
8.5K |
| 13:53 |
6,397.10 |
6,397.41 |
6,397.10 |
6,397.41 |
9.0K |
| 13:54 |
6,397.24 |
6,397.65 |
6,396.66 |
6,396.66 |
12.3K |
| 13:55 |
6,396.85 |
6,397.39 |
6,396.85 |
6,396.87 |
22.6K |
| 13:56 |
6,395.97 |
6,395.97 |
6,394.22 |
6,395.00 |
24.6K |
| 13:57 |
6,394.36 |
6,394.36 |
6,390.88 |
6,392.82 |
41.3K |
| 13:58 |
6,392.43 |
6,392.72 |
6,392.43 |
6,392.72 |
7.2K |
| 13:59 |
6,392.53 |
6,392.53 |
6,392.03 |
6,392.03 |
11.3K |
| 14:00 |
6,390.34 |
6,391.78 |
6,390.34 |
6,391.53 |
27.9K |
| 14:01 |
6,392.44 |
6,392.44 |
6,390.49 |
6,390.49 |
12.7K |
| 14:02 |
6,390.22 |
6,390.22 |
6,389.64 |
6,389.86 |
5.5K |
| 14:03 |
6,389.23 |
6,389.46 |
6,389.02 |
6,389.02 |
9.0K |
| 14:04 |
6,388.73 |
6,389.59 |
6,388.73 |
6,389.59 |
5.6K |
| 14:05 |
6,389.02 |
6,389.02 |
6,387.66 |
6,387.77 |
17.1K |
| 14:06 |
6,388.49 |
6,389.29 |
6,388.49 |
6,389.29 |
12.2K |
| 14:07 |
6,389.84 |
6,390.47 |
6,389.67 |
6,390.47 |
9.9K |
| 14:08 |
6,390.14 |
6,390.21 |
6,389.69 |
6,390.21 |
7.5K |
| 14:09 |
6,390.21 |
6,390.34 |
6,389.76 |
6,390.34 |
8.7K |
| 14:10 |
6,389.86 |
6,389.86 |
6,388.56 |
6,388.56 |
19.4K |
| 14:11 |
6,388.56 |
6,389.50 |
6,388.56 |
6,389.50 |
8.6K |
| 14:12 |
6,389.21 |
6,389.21 |
6,387.03 |
6,387.03 |
14.9K |
| 14:13 |
6,386.02 |
6,386.02 |
6,384.64 |
6,385.89 |
18.0K |
| 14:14 |
6,387.79 |
6,387.79 |
6,385.49 |
6,385.49 |
25.6K |
| 14:15 |
6,385.48 |
6,388.40 |
6,385.48 |
6,388.40 |
17.8K |
| 14:16 |
6,387.76 |
6,388.02 |
6,387.76 |
6,388.02 |
14.5K |
| 14:17 |
6,388.53 |
6,389.81 |
6,388.48 |
6,389.81 |
7.2K |
| 14:18 |
6,388.72 |
6,392.05 |
6,388.72 |
6,391.99 |
15.5K |
| 14:19 |
6,391.92 |
6,391.92 |
6,391.27 |
6,391.52 |
2.9K |
| 14:20 |
6,390.75 |
6,390.75 |
6,386.81 |
6,386.81 |
34.2K |
| 14:21 |
6,385.93 |
6,387.26 |
6,385.93 |
6,387.26 |
26.8K |
| 14:22 |
6,387.26 |
6,387.26 |
6,380.97 |
6,380.97 |
50.4K |
| 14:23 |
6,381.26 |
6,381.26 |
6,380.34 |
6,380.79 |
19.0K |
| 14:24 |
6,383.26 |
6,383.26 |
6,381.49 |
6,381.49 |
13.0K |
| 14:25 |
6,381.48 |
6,381.48 |
6,380.93 |
6,380.93 |
9.2K |
| 14:26 |
6,380.55 |
6,381.91 |
6,380.36 |
6,381.91 |
10.9K |
| 14:27 |
6,381.57 |
6,381.57 |
6,380.89 |
6,380.89 |
4.5K |
| 14:28 |
6,381.10 |
6,381.10 |
6,379.72 |
6,379.72 |
8.3K |
| 14:29 |
6,379.60 |
6,379.60 |
6,378.34 |
6,378.65 |
10.0K |
| 14:30 |
6,378.65 |
6,378.88 |
6,378.43 |
6,378.43 |
22.6K |
| 14:31 |
6,379.18 |
6,379.92 |
6,379.18 |
6,379.92 |
6.3K |
| 14:32 |
6,379.92 |
6,381.19 |
6,379.92 |
6,381.19 |
14.2K |
| 14:33 |
6,381.09 |
6,381.35 |
6,381.09 |
6,381.34 |
15.6K |
| 14:34 |
6,380.54 |
6,380.54 |
6,380.29 |
6,380.29 |
15.1K |
| 14:35 |
6,380.29 |
6,380.29 |
6,379.71 |
6,379.71 |
19.1K |
| 14:36 |
6,379.26 |
6,380.33 |
6,379.26 |
6,380.33 |
8.8K |
| 14:37 |
6,380.33 |
6,380.33 |
6,377.59 |
6,378.36 |
30.4K |
| 14:38 |
6,378.73 |
6,379.08 |
6,378.60 |
6,378.60 |
12.9K |
| 14:39 |
6,378.73 |
6,380.19 |
6,378.73 |
6,380.19 |
16.0K |
| 14:40 |
6,380.34 |
6,381.31 |
6,379.40 |
6,381.31 |
22.4K |
| 14:41 |
6,381.31 |
6,384.64 |
6,381.31 |
6,384.64 |
33.1K |
| 14:42 |
6,384.38 |
6,386.42 |
6,384.38 |
6,386.37 |
65.1K |
| 14:43 |
6,385.77 |
6,385.77 |
6,383.86 |
6,383.86 |
16.9K |
| 14:44 |
6,383.20 |
6,383.87 |
6,383.20 |
6,383.87 |
16.1K |
| 14:45 |
6,384.61 |
6,384.66 |
6,384.15 |
6,384.66 |
25.6K |
| 14:46 |
6,384.91 |
6,385.51 |
6,384.66 |
6,385.51 |
13.4K |
| 14:47 |
6,385.51 |
6,386.09 |
6,385.25 |
6,385.66 |
11.9K |
| 14:48 |
6,385.72 |
6,385.72 |
6,383.98 |
6,384.23 |
15.0K |
| 14:49 |
6,384.37 |
6,384.37 |
6,384.15 |
6,384.29 |
9.5K |
| 14:50 |
6,383.71 |
6,383.71 |
6,383.17 |
6,383.51 |
9.2K |
| 14:51 |
6,383.51 |
6,383.51 |
6,382.64 |
6,382.64 |
11.8K |
| 14:52 |
6,383.47 |
6,383.91 |
6,383.25 |
6,383.91 |
12.9K |
| 14:53 |
6,385.18 |
6,387.61 |
6,385.18 |
6,387.61 |
23.3K |
| 14:54 |
6,387.61 |
6,387.61 |
6,385.85 |
6,385.85 |
12.0K |
| 14:55 |
6,385.85 |
6,390.56 |
6,385.85 |
6,389.14 |
37.6K |
| 14:56 |
6,389.20 |
6,389.65 |
6,389.00 |
6,389.65 |
14.6K |
| 14:57 |
6,388.98 |
6,388.98 |
6,388.31 |
6,388.31 |
11.3K |
| 14:58 |
6,388.31 |
6,388.31 |
6,387.34 |
6,387.34 |
16.8K |
| 14:59 |
6,387.34 |
6,387.34 |
6,385.64 |
6,385.64 |
8.8K |
| 15:00 |
6,386.02 |
6,386.37 |
6,386.02 |
6,386.37 |
11.3K |
| 15:01 |
6,385.71 |
6,385.71 |
6,384.09 |
6,384.09 |
22.4K |
| 15:02 |
6,384.14 |
6,384.14 |
6,382.92 |
6,382.92 |
17.9K |
| 15:03 |
6,382.61 |
6,382.61 |
6,380.57 |
6,380.57 |
22.9K |
| 15:04 |
6,380.57 |
6,381.31 |
6,380.44 |
6,381.31 |
10.7K |
| 15:05 |
6,381.97 |
6,381.97 |
6,380.74 |
6,381.30 |
14.5K |
| 15:06 |
6,381.81 |
6,381.81 |
6,381.52 |
6,381.54 |
18.4K |
| 15:07 |
6,381.54 |
6,382.47 |
6,381.54 |
6,382.47 |
13.1K |
| 15:08 |
6,384.82 |
6,385.63 |
6,384.82 |
6,385.63 |
24.4K |
| 15:09 |
6,385.04 |
6,385.89 |
6,384.80 |
6,385.89 |
14.7K |
| 15:10 |
6,385.89 |
6,385.89 |
6,384.46 |
6,384.46 |
12.6K |
| 15:11 |
6,384.46 |
6,384.46 |
6,383.33 |
6,383.33 |
10.1K |
| 15:12 |
6,384.04 |
6,384.04 |
6,381.11 |
6,381.11 |
36.6K |
| 15:13 |
6,381.39 |
6,381.39 |
6,381.01 |
6,381.01 |
9.4K |
| 15:14 |
6,382.32 |
6,383.15 |
6,382.32 |
6,382.56 |
65.0K |
| 15:15 |
6,383.20 |
6,384.49 |
6,383.15 |
6,384.49 |
24.1K |
| 15:16 |
6,384.75 |
6,385.39 |
6,384.75 |
6,385.39 |
15.2K |
| 15:17 |
6,385.01 |
6,385.01 |
6,383.69 |
6,383.69 |
16.3K |
| 15:18 |
6,383.69 |
6,384.45 |
6,383.47 |
6,383.47 |
53.7K |
| 15:19 |
6,383.47 |
6,384.27 |
6,383.47 |
6,383.51 |
24.8K |
| 15:20 |
6,383.26 |
6,384.14 |
6,380.39 |
6,380.39 |
55.4K |
| 15:21 |
6,380.06 |
6,380.06 |
6,379.68 |
6,379.68 |
12.0K |
| 15:22 |
6,379.84 |
6,381.49 |
6,379.71 |
6,381.49 |
17.6K |
| 15:23 |
6,380.96 |
6,382.42 |
6,380.96 |
6,382.42 |
42.7K |
| 15:24 |
6,382.85 |
6,382.85 |
6,382.64 |
6,382.64 |
25.9K |
| 15:25 |
6,381.95 |
6,381.95 |
6,381.43 |
6,381.43 |
37.5K |
| 15:26 |
6,380.84 |
6,382.13 |
6,380.84 |
6,381.82 |
26.2K |
| 15:27 |
6,381.82 |
6,385.88 |
6,381.82 |
6,383.94 |
61.8K |
| 15:28 |
6,383.96 |
6,384.92 |
6,383.96 |
6,384.17 |
35.9K |
| 15:29 |
6,384.85 |
6,385.63 |
6,384.75 |
6,385.63 |
15.1K |
| 15:30 |
6,385.63 |
6,386.19 |
6,385.63 |
6,386.15 |
38.5K |
| 15:31 |
6,384.68 |
6,384.68 |
6,384.15 |
6,384.60 |
40.8K |
| 15:32 |
6,382.85 |
6,383.07 |
6,382.08 |
6,383.07 |
45.7K |
| 15:33 |
6,382.97 |
6,382.97 |
6,380.80 |
6,381.76 |
45.1K |
| 15:34 |
6,381.76 |
6,384.03 |
6,381.76 |
6,384.03 |
25.8K |
| 15:35 |
6,384.03 |
6,386.07 |
6,382.97 |
6,382.97 |
75.5K |
| 15:36 |
6,382.20 |
6,382.45 |
6,382.20 |
6,382.25 |
18.3K |
| 15:37 |
6,382.35 |
6,382.35 |
6,380.97 |
6,380.97 |
13.1K |
| 15:38 |
6,380.40 |
6,380.40 |
6,378.87 |
6,378.87 |
20.7K |
| 15:39 |
6,379.66 |
6,381.15 |
6,379.66 |
6,380.02 |
96.5K |
| 15:40 |
6,379.75 |
6,379.75 |
6,379.69 |
6,379.69 |
43.6K |
| 15:41 |
6,380.35 |
6,382.36 |
6,380.35 |
6,382.36 |
31.9K |
| 15:42 |
6,382.36 |
6,382.52 |
6,380.83 |
6,380.83 |
26.7K |
| 15:43 |
6,380.52 |
6,380.52 |
6,379.91 |
6,379.91 |
30.1K |
| 15:44 |
6,379.69 |
6,379.69 |
6,378.18 |
6,378.18 |
71.7K |
| 15:45 |
6,377.70 |
6,377.70 |
6,377.38 |
6,377.39 |
48.4K |
| 15:46 |
6,377.25 |
6,377.85 |
6,376.37 |
6,377.85 |
36.7K |
| 15:47 |
6,378.88 |
6,382.11 |
6,378.88 |
6,382.11 |
57.3K |
| 15:48 |
6,381.93 |
6,382.93 |
6,381.93 |
6,382.93 |
26.9K |
| 15:49 |
6,383.81 |
6,383.85 |
6,383.06 |
6,383.85 |
72.0K |
| 15:50 |
6,383.85 |
6,384.67 |
6,383.85 |
6,384.18 |
190.1K |
| 15:51 |
6,384.69 |
6,385.59 |
6,384.16 |
6,385.59 |
65.9K |
| 15:52 |
6,385.68 |
6,387.52 |
6,385.68 |
6,387.52 |
73.4K |
| 15:53 |
6,386.38 |
6,386.38 |
6,385.28 |
6,385.28 |
69.9K |
| 15:54 |
6,387.78 |
6,388.28 |
6,387.44 |
6,388.28 |
132.9K |
| 15:55 |
6,387.56 |
6,388.22 |
6,386.70 |
6,386.70 |
231.7K |
| 15:56 |
6,386.70 |
6,387.11 |
6,386.70 |
6,386.98 |
96.7K |
| 15:57 |
6,388.84 |
6,389.29 |
6,388.39 |
6,389.29 |
91.4K |
| 15:58 |
6,388.71 |
6,389.41 |
6,388.71 |
6,389.29 |
121.7K |
| 15:59 |
6,389.29 |
6,389.29 |
6,383.09 |
6,383.09 |
270.8K |
| 16:00 |
6,383.44 |
6,383.44 |
6,383.44 |
6,383.44 |
10,383.9K |
| 16:01 |
6,383.44 |
6,383.44 |
6,383.44 |
6,383.44 |
7.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|