| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6,655.12 |
6,655.12 |
6,629.71 |
6,629.75 |
112.7K |
| 09:31 |
6,629.02 |
6,630.71 |
6,629.02 |
6,630.00 |
47.3K |
| 09:32 |
6,627.26 |
6,632.34 |
6,627.26 |
6,632.34 |
29.7K |
| 09:33 |
6,626.05 |
6,628.91 |
6,625.71 |
6,628.91 |
11.2K |
| 09:34 |
6,627.93 |
6,627.96 |
6,627.08 |
6,627.96 |
7.0K |
| 09:35 |
6,628.19 |
6,628.19 |
6,618.25 |
6,618.25 |
37.9K |
| 09:36 |
6,618.72 |
6,620.09 |
6,618.72 |
6,620.09 |
29.5K |
| 09:37 |
6,621.27 |
6,621.36 |
6,618.18 |
6,618.18 |
17.2K |
| 09:38 |
6,616.19 |
6,616.19 |
6,612.88 |
6,612.88 |
18.6K |
| 09:39 |
6,611.92 |
6,611.92 |
6,609.70 |
6,610.52 |
24.7K |
| 09:40 |
6,610.21 |
6,610.21 |
6,600.71 |
6,600.71 |
21.3K |
| 09:41 |
6,596.20 |
6,596.20 |
6,592.43 |
6,595.55 |
21.4K |
| 09:42 |
6,595.23 |
6,606.69 |
6,595.20 |
6,606.69 |
18.5K |
| 09:43 |
6,607.79 |
6,607.79 |
6,604.56 |
6,604.56 |
16.9K |
| 09:44 |
6,605.96 |
6,605.96 |
6,603.07 |
6,603.75 |
27.6K |
| 09:45 |
6,602.72 |
6,605.64 |
6,602.72 |
6,605.64 |
35.1K |
| 09:46 |
6,605.81 |
6,607.22 |
6,605.81 |
6,607.22 |
7.3K |
| 09:47 |
6,606.38 |
6,609.68 |
6,606.26 |
6,609.68 |
11.7K |
| 09:48 |
6,611.81 |
6,611.81 |
6,610.80 |
6,610.80 |
23.4K |
| 09:49 |
6,609.49 |
6,610.67 |
6,609.38 |
6,609.90 |
39.0K |
| 09:50 |
6,613.01 |
6,613.01 |
6,610.47 |
6,610.47 |
22.8K |
| 09:51 |
6,608.82 |
6,610.46 |
6,608.82 |
6,610.46 |
16.1K |
| 09:52 |
6,609.03 |
6,609.03 |
6,604.63 |
6,604.63 |
81.7K |
| 09:53 |
6,605.39 |
6,605.62 |
6,605.20 |
6,605.62 |
12.2K |
| 09:54 |
6,606.72 |
6,606.77 |
6,606.11 |
6,606.11 |
17.2K |
| 09:55 |
6,606.54 |
6,607.46 |
6,606.42 |
6,606.42 |
8.8K |
| 09:56 |
6,605.38 |
6,606.19 |
6,605.28 |
6,606.19 |
8.6K |
| 09:57 |
6,607.50 |
6,608.22 |
6,607.50 |
6,607.52 |
10.6K |
| 09:58 |
6,607.52 |
6,611.05 |
6,607.52 |
6,611.05 |
32.8K |
| 09:59 |
6,610.25 |
6,611.01 |
6,609.79 |
6,611.01 |
5.1K |
| 10:00 |
6,611.46 |
6,611.46 |
6,607.88 |
6,607.88 |
33.1K |
| 10:01 |
6,606.99 |
6,608.02 |
6,606.37 |
6,608.02 |
26.1K |
| 10:02 |
6,608.55 |
6,608.55 |
6,604.27 |
6,604.27 |
53.1K |
| 10:03 |
6,602.27 |
6,602.27 |
6,601.73 |
6,601.73 |
22.6K |
| 10:04 |
6,600.95 |
6,600.95 |
6,597.47 |
6,597.47 |
22.7K |
| 10:05 |
6,596.00 |
6,596.00 |
6,592.18 |
6,592.18 |
37.4K |
| 10:06 |
6,593.03 |
6,595.78 |
6,593.03 |
6,595.78 |
33.1K |
| 10:07 |
6,595.82 |
6,595.82 |
6,594.27 |
6,594.27 |
19.5K |
| 10:08 |
6,593.81 |
6,594.22 |
6,591.87 |
6,591.87 |
22.7K |
| 10:09 |
6,592.40 |
6,592.40 |
6,592.03 |
6,592.03 |
10.6K |
| 10:10 |
6,590.35 |
6,590.35 |
6,587.28 |
6,587.28 |
20.4K |
| 10:11 |
6,588.21 |
6,589.72 |
6,588.21 |
6,589.72 |
32.0K |
| 10:12 |
6,589.37 |
6,589.37 |
6,586.58 |
6,586.58 |
19.6K |
| 10:13 |
6,586.46 |
6,586.46 |
6,584.58 |
6,585.66 |
24.6K |
| 10:14 |
6,584.90 |
6,587.90 |
6,584.90 |
6,587.90 |
24.6K |
| 10:15 |
6,588.93 |
6,592.35 |
6,588.93 |
6,592.35 |
13.9K |
| 10:16 |
6,592.85 |
6,595.12 |
6,592.85 |
6,595.12 |
6.6K |
| 10:17 |
6,594.60 |
6,594.60 |
6,591.11 |
6,591.11 |
24.7K |
| 10:18 |
6,591.59 |
6,591.59 |
6,590.88 |
6,590.88 |
22.4K |
| 10:19 |
6,591.55 |
6,592.86 |
6,591.55 |
6,592.20 |
11.4K |
| 10:20 |
6,592.03 |
6,592.05 |
6,590.63 |
6,590.63 |
11.7K |
| 10:21 |
6,591.67 |
6,591.67 |
6,590.68 |
6,590.87 |
9.2K |
| 10:22 |
6,590.02 |
6,591.42 |
6,589.40 |
6,591.42 |
18.9K |
| 10:23 |
6,590.44 |
6,591.93 |
6,590.13 |
6,590.13 |
6.3K |
| 10:24 |
6,590.27 |
6,590.27 |
6,589.47 |
6,589.47 |
8.6K |
| 10:25 |
6,589.34 |
6,589.34 |
6,587.06 |
6,587.06 |
15.3K |
| 10:26 |
6,584.84 |
6,584.84 |
6,579.14 |
6,579.14 |
32.1K |
| 10:27 |
6,579.94 |
6,579.94 |
6,579.20 |
6,579.20 |
32.1K |
| 10:28 |
6,580.18 |
6,581.68 |
6,580.18 |
6,580.84 |
33.4K |
| 10:29 |
6,581.63 |
6,582.60 |
6,581.24 |
6,581.24 |
18.1K |
| 10:30 |
6,581.47 |
6,584.75 |
6,581.47 |
6,584.75 |
11.1K |
| 10:31 |
6,585.40 |
6,585.40 |
6,584.42 |
6,584.54 |
16.9K |
| 10:32 |
6,584.73 |
6,584.73 |
6,582.75 |
6,582.75 |
16.0K |
| 10:33 |
6,581.93 |
6,582.32 |
6,581.74 |
6,582.32 |
18.3K |
| 10:34 |
6,582.59 |
6,583.37 |
6,582.08 |
6,582.08 |
35.6K |
| 10:35 |
6,582.98 |
6,583.59 |
6,582.81 |
6,583.59 |
20.2K |
| 10:36 |
6,582.40 |
6,582.43 |
6,582.25 |
6,582.43 |
44.6K |
| 10:37 |
6,582.67 |
6,582.93 |
6,582.67 |
6,582.90 |
14.4K |
| 10:38 |
6,582.26 |
6,582.26 |
6,579.54 |
6,579.54 |
41.5K |
| 10:39 |
6,578.81 |
6,578.81 |
6,577.83 |
6,577.88 |
32.2K |
| 10:40 |
6,577.26 |
6,577.55 |
6,575.45 |
6,577.55 |
9.9K |
| 10:41 |
6,577.42 |
6,577.42 |
6,576.17 |
6,576.17 |
20.5K |
| 10:42 |
6,574.72 |
6,576.51 |
6,574.72 |
6,576.51 |
28.8K |
| 10:43 |
6,575.20 |
6,575.20 |
6,574.42 |
6,574.42 |
10.2K |
| 10:44 |
6,574.14 |
6,574.14 |
6,574.00 |
6,574.00 |
13.9K |
| 10:45 |
6,573.53 |
6,573.88 |
6,572.85 |
6,573.88 |
18.0K |
| 10:46 |
6,573.79 |
6,574.56 |
6,573.42 |
6,573.42 |
10.3K |
| 10:47 |
6,573.81 |
6,574.13 |
6,573.11 |
6,573.11 |
6.7K |
| 10:48 |
6,572.59 |
6,572.86 |
6,570.56 |
6,571.60 |
13.0K |
| 10:49 |
6,571.67 |
6,571.86 |
6,571.19 |
6,571.86 |
6.9K |
| 10:50 |
6,570.53 |
6,570.53 |
6,569.70 |
6,569.70 |
19.8K |
| 10:51 |
6,570.05 |
6,570.08 |
6,568.21 |
6,568.27 |
16.2K |
| 10:52 |
6,568.21 |
6,568.21 |
6,566.82 |
6,566.82 |
15.8K |
| 10:53 |
6,565.72 |
6,566.43 |
6,565.59 |
6,566.43 |
8.4K |
| 10:54 |
6,566.87 |
6,568.09 |
6,566.87 |
6,568.09 |
9.8K |
| 10:55 |
6,568.12 |
6,568.82 |
6,567.79 |
6,568.70 |
11.8K |
| 10:56 |
6,568.78 |
6,569.00 |
6,567.50 |
6,567.50 |
14.5K |
| 10:57 |
6,567.09 |
6,567.09 |
6,564.52 |
6,564.52 |
18.2K |
| 10:58 |
6,564.52 |
6,564.52 |
6,563.59 |
6,564.18 |
9.6K |
| 10:59 |
6,564.25 |
6,565.96 |
6,564.25 |
6,565.96 |
10.9K |
| 11:00 |
6,564.14 |
6,564.14 |
6,560.58 |
6,560.58 |
20.1K |
| 11:01 |
6,562.10 |
6,562.95 |
6,562.10 |
6,562.64 |
9.0K |
| 11:02 |
6,562.53 |
6,562.53 |
6,561.27 |
6,561.27 |
16.7K |
| 11:03 |
6,561.31 |
6,561.80 |
6,561.15 |
6,561.15 |
9.0K |
| 11:04 |
6,561.78 |
6,563.63 |
6,561.78 |
6,563.63 |
17.9K |
| 11:05 |
6,564.82 |
6,565.94 |
6,564.82 |
6,565.94 |
9.1K |
| 11:06 |
6,564.49 |
6,564.49 |
6,564.18 |
6,564.39 |
7.9K |
| 11:07 |
6,565.78 |
6,566.83 |
6,565.78 |
6,566.62 |
10.1K |
| 11:08 |
6,567.28 |
6,567.61 |
6,566.90 |
6,567.61 |
9.5K |
| 11:09 |
6,564.49 |
6,566.32 |
6,564.49 |
6,566.32 |
7.3K |
| 11:10 |
6,566.93 |
6,568.34 |
6,566.93 |
6,568.34 |
9.0K |
| 11:11 |
6,567.86 |
6,568.51 |
6,566.80 |
6,566.80 |
12.8K |
| 11:12 |
6,566.55 |
6,567.07 |
6,566.55 |
6,567.07 |
9.5K |
| 11:13 |
6,566.77 |
6,566.77 |
6,562.38 |
6,562.58 |
15.8K |
| 11:14 |
6,563.08 |
6,564.74 |
6,563.08 |
6,564.55 |
4.3K |
| 11:15 |
6,564.62 |
6,564.62 |
6,563.23 |
6,563.23 |
11.1K |
| 11:16 |
6,562.54 |
6,562.65 |
6,562.19 |
6,562.65 |
6.8K |
| 11:17 |
6,562.34 |
6,562.34 |
6,557.55 |
6,557.55 |
7.6K |
| 11:18 |
6,557.44 |
6,558.27 |
6,557.44 |
6,557.90 |
8.8K |
| 11:19 |
6,556.87 |
6,556.87 |
6,554.35 |
6,554.35 |
18.3K |
| 11:20 |
6,554.67 |
6,555.66 |
6,554.19 |
6,554.19 |
14.1K |
| 11:21 |
6,553.91 |
6,556.94 |
6,553.91 |
6,556.14 |
11.4K |
| 11:22 |
6,554.81 |
6,554.81 |
6,553.74 |
6,553.74 |
8.2K |
| 11:23 |
6,553.50 |
6,553.50 |
6,550.31 |
6,550.31 |
16.6K |
| 11:24 |
6,549.13 |
6,549.62 |
6,549.13 |
6,549.18 |
15.3K |
| 11:25 |
6,549.51 |
6,549.99 |
6,548.37 |
6,548.37 |
14.5K |
| 11:26 |
6,548.94 |
6,549.71 |
6,548.75 |
6,549.34 |
12.4K |
| 11:27 |
6,549.55 |
6,549.55 |
6,547.70 |
6,547.70 |
10.3K |
| 11:28 |
6,547.18 |
6,547.18 |
6,545.91 |
6,546.21 |
18.2K |
| 11:29 |
6,545.60 |
6,548.13 |
6,545.45 |
6,545.45 |
19.5K |
| 11:30 |
6,545.24 |
6,545.50 |
6,544.43 |
6,544.43 |
8.6K |
| 11:31 |
6,543.48 |
6,543.48 |
6,542.07 |
6,542.07 |
19.5K |
| 11:32 |
6,541.94 |
6,542.41 |
6,540.91 |
6,540.91 |
30.9K |
| 11:33 |
6,541.57 |
6,543.40 |
6,541.57 |
6,543.35 |
21.4K |
| 11:34 |
6,543.29 |
6,545.46 |
6,543.29 |
6,545.46 |
8.2K |
| 11:35 |
6,545.93 |
6,545.93 |
6,543.94 |
6,544.39 |
23.8K |
| 11:36 |
6,544.08 |
6,544.08 |
6,542.87 |
6,543.39 |
10.6K |
| 11:37 |
6,543.00 |
6,543.58 |
6,543.00 |
6,543.17 |
3.8K |
| 11:38 |
6,543.60 |
6,543.71 |
6,543.18 |
6,543.71 |
8.5K |
| 11:39 |
6,544.08 |
6,545.17 |
6,544.08 |
6,545.17 |
22.3K |
| 11:40 |
6,545.45 |
6,545.45 |
6,544.98 |
6,544.98 |
12.3K |
| 11:41 |
6,544.93 |
6,544.93 |
6,540.20 |
6,540.20 |
54.5K |
| 11:42 |
6,541.16 |
6,541.16 |
6,539.12 |
6,539.12 |
17.7K |
| 11:43 |
6,538.89 |
6,538.89 |
6,537.32 |
6,537.32 |
27.0K |
| 11:44 |
6,537.34 |
6,539.57 |
6,537.34 |
6,539.57 |
8.2K |
| 11:45 |
6,539.57 |
6,541.55 |
6,539.55 |
6,541.55 |
3.1K |
| 11:46 |
6,542.50 |
6,542.50 |
6,541.73 |
6,541.85 |
13.0K |
| 11:47 |
6,541.40 |
6,542.30 |
6,541.32 |
6,542.30 |
15.9K |
| 11:48 |
6,541.90 |
6,542.42 |
6,541.90 |
6,542.22 |
13.9K |
| 11:49 |
6,542.22 |
6,542.37 |
6,541.80 |
6,541.80 |
4.3K |
| 11:50 |
6,541.61 |
6,541.61 |
6,539.11 |
6,540.47 |
50.6K |
| 11:51 |
6,540.51 |
6,540.73 |
6,539.26 |
6,540.73 |
5.4K |
| 11:52 |
6,541.49 |
6,541.84 |
6,541.49 |
6,541.84 |
7.1K |
| 11:53 |
6,542.85 |
6,542.89 |
6,542.76 |
6,542.76 |
4.8K |
| 11:54 |
6,542.84 |
6,543.62 |
6,542.84 |
6,542.98 |
3.0K |
| 11:55 |
6,543.03 |
6,543.03 |
6,538.10 |
6,538.10 |
26.4K |
| 11:56 |
6,538.10 |
6,538.10 |
6,537.84 |
6,537.84 |
1.2K |
| 11:57 |
6,537.72 |
6,538.89 |
6,537.72 |
6,538.26 |
9.3K |
| 11:58 |
6,538.39 |
6,539.60 |
6,538.39 |
6,539.60 |
15.9K |
| 11:59 |
6,538.96 |
6,538.96 |
6,538.45 |
6,538.57 |
11.6K |
| 12:00 |
6,538.63 |
6,539.42 |
6,538.63 |
6,539.42 |
4.7K |
| 12:01 |
6,540.18 |
6,541.87 |
6,540.18 |
6,541.87 |
8.8K |
| 12:02 |
6,541.23 |
6,542.31 |
6,541.23 |
6,542.31 |
16.5K |
| 12:03 |
6,541.67 |
6,542.87 |
6,541.30 |
6,542.87 |
12.9K |
| 12:04 |
6,542.95 |
6,543.62 |
6,542.95 |
6,543.62 |
15.6K |
| 12:05 |
6,545.18 |
6,546.93 |
6,545.18 |
6,546.89 |
6.2K |
| 12:06 |
6,546.89 |
6,547.40 |
6,546.89 |
6,547.07 |
7.0K |
| 12:07 |
6,546.88 |
6,547.33 |
6,545.87 |
6,545.87 |
6.7K |
| 12:08 |
6,545.68 |
6,545.68 |
6,545.42 |
6,545.56 |
3.4K |
| 12:09 |
6,545.97 |
6,545.97 |
6,544.47 |
6,544.47 |
8.1K |
| 12:10 |
6,544.47 |
6,544.54 |
6,544.47 |
6,544.54 |
1.1K |
| 12:11 |
6,544.55 |
6,547.22 |
6,544.55 |
6,547.15 |
10.1K |
| 12:12 |
6,546.97 |
6,546.97 |
6,546.68 |
6,546.68 |
5.4K |
| 12:13 |
6,545.49 |
6,545.49 |
6,544.70 |
6,544.70 |
12.7K |
| 12:14 |
6,543.72 |
6,543.72 |
6,541.20 |
6,541.20 |
6.0K |
| 12:15 |
6,540.56 |
6,540.56 |
6,539.55 |
6,539.55 |
5.5K |
| 12:16 |
6,539.36 |
6,540.34 |
6,539.36 |
6,540.34 |
8.3K |
| 12:17 |
6,540.65 |
6,540.82 |
6,540.62 |
6,540.73 |
4.2K |
| 12:18 |
6,541.32 |
6,542.97 |
6,541.12 |
6,542.97 |
11.8K |
| 12:19 |
6,542.77 |
6,543.26 |
6,542.51 |
6,543.26 |
2.7K |
| 12:20 |
6,543.14 |
6,543.26 |
6,541.72 |
6,541.72 |
14.4K |
| 12:21 |
6,542.03 |
6,542.29 |
6,542.03 |
6,542.29 |
4.4K |
| 12:22 |
6,542.37 |
6,542.37 |
6,540.46 |
6,540.46 |
6.1K |
| 12:23 |
6,540.42 |
6,540.42 |
6,540.09 |
6,540.09 |
4.9K |
| 12:24 |
6,539.84 |
6,539.84 |
6,538.82 |
6,538.82 |
7.7K |
| 12:25 |
6,538.95 |
6,538.95 |
6,538.63 |
6,538.77 |
5.9K |
| 12:26 |
6,539.09 |
6,539.09 |
6,537.38 |
6,537.38 |
8.7K |
| 12:27 |
6,537.38 |
6,537.38 |
6,536.42 |
6,536.42 |
7.0K |
| 12:28 |
6,536.02 |
6,536.02 |
6,533.40 |
6,533.40 |
8.5K |
| 12:29 |
6,533.40 |
6,533.40 |
6,532.40 |
6,532.51 |
3.0K |
| 12:30 |
6,531.15 |
6,531.15 |
6,530.38 |
6,530.38 |
17.3K |
| 12:31 |
6,529.90 |
6,529.90 |
6,529.18 |
6,529.18 |
10.9K |
| 12:32 |
6,529.30 |
6,529.47 |
6,529.08 |
6,529.47 |
9.6K |
| 12:33 |
6,529.08 |
6,530.16 |
6,529.08 |
6,530.16 |
6.2K |
| 12:34 |
6,529.64 |
6,530.81 |
6,529.35 |
6,530.81 |
7.1K |
| 12:35 |
6,530.94 |
6,530.98 |
6,528.49 |
6,528.49 |
15.3K |
| 12:36 |
6,526.94 |
6,527.26 |
6,526.94 |
6,527.15 |
13.3K |
| 12:37 |
6,526.44 |
6,526.44 |
6,525.67 |
6,525.70 |
7.6K |
| 12:38 |
6,525.77 |
6,525.77 |
6,525.28 |
6,525.67 |
7.2K |
| 12:39 |
6,525.92 |
6,527.15 |
6,525.92 |
6,527.15 |
7.4K |
| 12:40 |
6,527.15 |
6,528.60 |
6,527.15 |
6,528.60 |
10.5K |
| 12:41 |
6,528.41 |
6,528.41 |
6,527.29 |
6,527.29 |
6.2K |
| 12:42 |
6,526.90 |
6,527.23 |
6,526.90 |
6,527.23 |
5.9K |
| 12:43 |
6,527.60 |
6,527.60 |
6,527.24 |
6,527.24 |
1.9K |
| 12:44 |
6,527.24 |
6,529.24 |
6,527.24 |
6,528.70 |
27.4K |
| 12:45 |
6,528.95 |
6,528.95 |
6,528.83 |
6,528.83 |
2.6K |
| 12:46 |
6,529.02 |
6,529.66 |
6,529.02 |
6,529.66 |
5.5K |
| 12:47 |
6,529.36 |
6,529.72 |
6,529.36 |
6,529.72 |
9.6K |
| 12:48 |
6,529.77 |
6,530.60 |
6,529.77 |
6,530.60 |
9.3K |
| 12:49 |
6,529.56 |
6,529.56 |
6,528.60 |
6,528.60 |
14.0K |
| 12:50 |
6,527.96 |
6,528.04 |
6,527.76 |
6,527.85 |
13.0K |
| 12:51 |
6,527.46 |
6,528.09 |
6,527.46 |
6,528.09 |
2.4K |
| 12:52 |
6,528.11 |
6,528.11 |
6,527.71 |
6,527.71 |
9.4K |
| 12:53 |
6,527.59 |
6,528.62 |
6,527.59 |
6,528.62 |
3.7K |
| 12:54 |
6,528.31 |
6,528.98 |
6,528.31 |
6,528.76 |
3.4K |
| 12:55 |
6,527.98 |
6,527.98 |
6,527.23 |
6,527.23 |
12.7K |
| 12:56 |
6,527.19 |
6,527.36 |
6,525.76 |
6,525.76 |
13.8K |
| 12:57 |
6,525.81 |
6,525.91 |
6,524.70 |
6,525.91 |
23.0K |
| 12:58 |
6,525.78 |
6,526.86 |
6,525.78 |
6,526.31 |
5.8K |
| 12:59 |
6,525.48 |
6,525.48 |
6,525.02 |
6,525.02 |
2.6K |
| 13:00 |
6,525.22 |
6,525.22 |
6,523.81 |
6,524.17 |
6.4K |
| 13:01 |
6,525.17 |
6,527.17 |
6,525.17 |
6,527.11 |
9.3K |
| 13:02 |
6,527.13 |
6,529.84 |
6,527.13 |
6,529.47 |
12.0K |
| 13:03 |
6,529.56 |
6,529.99 |
6,529.56 |
6,529.99 |
6.0K |
| 13:04 |
6,528.66 |
6,528.66 |
6,528.20 |
6,528.20 |
6.9K |
| 13:05 |
6,527.34 |
6,527.34 |
6,523.28 |
6,523.28 |
28.1K |
| 13:06 |
6,522.03 |
6,522.03 |
6,520.37 |
6,520.37 |
7.8K |
| 13:07 |
6,520.59 |
6,520.59 |
6,520.39 |
6,520.39 |
6.8K |
| 13:08 |
6,520.02 |
6,520.02 |
6,517.40 |
6,517.40 |
27.8K |
| 13:09 |
6,517.42 |
6,519.33 |
6,517.22 |
6,519.33 |
8.6K |
| 13:10 |
6,519.54 |
6,519.54 |
6,518.16 |
6,518.16 |
6.2K |
| 13:11 |
6,518.16 |
6,518.16 |
6,517.33 |
6,517.33 |
3.5K |
| 13:12 |
6,517.27 |
6,517.27 |
6,516.59 |
6,516.71 |
10.3K |
| 13:13 |
6,516.78 |
6,517.10 |
6,516.71 |
6,517.10 |
35.0K |
| 13:14 |
6,517.69 |
6,518.94 |
6,517.69 |
6,518.94 |
6.4K |
| 13:15 |
6,518.05 |
6,518.44 |
6,518.05 |
6,518.05 |
19.3K |
| 13:16 |
6,518.13 |
6,518.13 |
6,516.62 |
6,516.62 |
12.3K |
| 13:17 |
6,516.18 |
6,518.46 |
6,516.18 |
6,518.46 |
8.1K |
| 13:18 |
6,519.28 |
6,519.54 |
6,518.88 |
6,519.54 |
28.5K |
| 13:19 |
6,520.37 |
6,520.46 |
6,520.37 |
6,520.46 |
19.9K |
| 13:20 |
6,520.46 |
6,520.75 |
6,519.90 |
6,519.90 |
10.1K |
| 13:21 |
6,519.95 |
6,519.95 |
6,518.76 |
6,518.76 |
14.2K |
| 13:22 |
6,518.96 |
6,518.96 |
6,518.30 |
6,518.30 |
10.6K |
| 13:23 |
6,518.43 |
6,518.56 |
6,518.01 |
6,518.01 |
3.8K |
| 13:24 |
6,518.16 |
6,518.98 |
6,518.16 |
6,518.31 |
10.5K |
| 13:25 |
6,518.41 |
6,518.41 |
6,517.72 |
6,517.72 |
5.7K |
| 13:26 |
6,517.91 |
6,517.91 |
6,513.84 |
6,513.84 |
27.4K |
| 13:27 |
6,513.90 |
6,513.90 |
6,513.66 |
6,513.75 |
12.3K |
| 13:28 |
6,513.36 |
6,513.36 |
6,511.71 |
6,511.71 |
15.4K |
| 13:29 |
6,511.78 |
6,511.78 |
6,511.14 |
6,511.14 |
8.1K |
| 13:30 |
6,511.14 |
6,511.14 |
6,510.71 |
6,510.71 |
4.1K |
| 13:31 |
6,510.22 |
6,510.22 |
6,508.75 |
6,508.94 |
22.2K |
| 13:32 |
6,508.10 |
6,508.10 |
6,507.30 |
6,507.30 |
21.2K |
| 13:33 |
6,508.31 |
6,508.40 |
6,508.22 |
6,508.40 |
9.5K |
| 13:34 |
6,508.40 |
6,508.40 |
6,506.83 |
6,506.83 |
13.4K |
| 13:35 |
6,506.69 |
6,506.95 |
6,506.69 |
6,506.95 |
4.6K |
| 13:36 |
6,506.37 |
6,507.99 |
6,506.37 |
6,507.99 |
8.4K |
| 13:37 |
6,507.99 |
6,508.15 |
6,507.76 |
6,507.76 |
11.3K |
| 13:38 |
6,507.79 |
6,508.17 |
6,507.79 |
6,508.17 |
5.8K |
| 13:39 |
6,508.36 |
6,508.82 |
6,508.14 |
6,508.82 |
11.3K |
| 13:40 |
6,508.06 |
6,508.34 |
6,507.75 |
6,507.75 |
5.0K |
| 13:41 |
6,508.03 |
6,508.70 |
6,508.03 |
6,508.70 |
12.5K |
| 13:42 |
6,509.40 |
6,509.62 |
6,509.36 |
6,509.43 |
4.5K |
| 13:43 |
6,509.54 |
6,509.54 |
6,508.92 |
6,509.30 |
8.8K |
| 13:44 |
6,509.11 |
6,510.11 |
6,508.68 |
6,510.11 |
6.1K |
| 13:45 |
6,510.11 |
6,510.56 |
6,509.99 |
6,509.99 |
2.8K |
| 13:46 |
6,509.60 |
6,511.91 |
6,509.60 |
6,511.65 |
11.0K |
| 13:47 |
6,510.94 |
6,510.94 |
6,510.00 |
6,510.00 |
7.7K |
| 13:48 |
6,509.37 |
6,509.37 |
6,508.82 |
6,508.88 |
11.1K |
| 13:49 |
6,508.34 |
6,509.75 |
6,508.34 |
6,509.02 |
8.6K |
| 13:50 |
6,508.62 |
6,508.62 |
6,508.44 |
6,508.44 |
3.4K |
| 13:51 |
6,507.66 |
6,508.71 |
6,507.66 |
6,508.71 |
11.5K |
| 13:52 |
6,508.55 |
6,508.94 |
6,508.55 |
6,508.94 |
3.5K |
| 13:53 |
6,509.04 |
6,510.13 |
6,508.79 |
6,510.13 |
15.9K |
| 13:54 |
6,510.34 |
6,510.85 |
6,510.34 |
6,510.85 |
5.1K |
| 13:55 |
6,510.87 |
6,510.99 |
6,510.55 |
6,510.99 |
3.8K |
| 13:56 |
6,511.25 |
6,511.86 |
6,510.84 |
6,511.86 |
8.4K |
| 13:57 |
6,512.29 |
6,512.69 |
6,512.24 |
6,512.44 |
7.7K |
| 13:58 |
6,512.76 |
6,512.76 |
6,512.56 |
6,512.56 |
11.9K |
| 13:59 |
6,512.81 |
6,512.81 |
6,512.43 |
6,512.43 |
9.9K |
| 14:00 |
6,512.43 |
6,512.43 |
6,510.23 |
6,510.59 |
29.3K |
| 14:01 |
6,510.22 |
6,510.66 |
6,509.93 |
6,510.61 |
10.4K |
| 14:02 |
6,510.61 |
6,510.76 |
6,510.61 |
6,510.76 |
1.5K |
| 14:03 |
6,510.76 |
6,510.94 |
6,510.44 |
6,510.94 |
2.3K |
| 14:04 |
6,511.74 |
6,513.04 |
6,511.74 |
6,512.84 |
11.7K |
| 14:05 |
6,513.04 |
6,513.29 |
6,513.04 |
6,513.09 |
1.2K |
| 14:06 |
6,513.00 |
6,513.68 |
6,513.00 |
6,513.68 |
11.9K |
| 14:07 |
6,515.10 |
6,515.10 |
6,513.79 |
6,514.11 |
17.9K |
| 14:08 |
6,513.86 |
6,514.30 |
6,513.80 |
6,514.30 |
3.9K |
| 14:09 |
6,514.43 |
6,514.43 |
6,513.92 |
6,513.92 |
3.2K |
| 14:10 |
6,514.21 |
6,514.55 |
6,513.43 |
6,513.43 |
19.3K |
| 14:11 |
6,513.18 |
6,513.18 |
6,511.73 |
6,511.73 |
20.8K |
| 14:12 |
6,511.42 |
6,511.90 |
6,511.42 |
6,511.71 |
9.5K |
| 14:13 |
6,511.71 |
6,511.71 |
6,511.12 |
6,511.12 |
5.9K |
| 14:14 |
6,510.45 |
6,510.45 |
6,510.16 |
6,510.16 |
12.9K |
| 14:15 |
6,509.95 |
6,510.07 |
6,509.88 |
6,509.88 |
5.9K |
| 14:16 |
6,510.20 |
6,510.40 |
6,510.07 |
6,510.38 |
14.3K |
| 14:17 |
6,510.44 |
6,510.44 |
6,509.15 |
6,509.15 |
9.2K |
| 14:18 |
6,509.47 |
6,509.85 |
6,509.07 |
6,509.85 |
4.9K |
| 14:19 |
6,509.97 |
6,509.97 |
6,509.46 |
6,509.51 |
12.9K |
| 14:20 |
6,509.39 |
6,509.70 |
6,508.67 |
6,508.67 |
10.4K |
| 14:21 |
6,509.24 |
6,509.43 |
6,509.11 |
6,509.43 |
9.1K |
| 14:22 |
6,509.43 |
6,509.43 |
6,508.13 |
6,508.13 |
12.5K |
| 14:23 |
6,508.37 |
6,509.27 |
6,508.37 |
6,509.15 |
21.8K |
| 14:24 |
6,509.01 |
6,509.18 |
6,508.93 |
6,509.18 |
5.4K |
| 14:25 |
6,509.93 |
6,509.93 |
6,509.58 |
6,509.87 |
9.5K |
| 14:26 |
6,510.36 |
6,511.51 |
6,510.36 |
6,511.51 |
5.7K |
| 14:27 |
6,511.64 |
6,512.25 |
6,511.64 |
6,512.14 |
4.5K |
| 14:28 |
6,511.31 |
6,515.30 |
6,511.31 |
6,515.30 |
39.3K |
| 14:29 |
6,515.71 |
6,515.75 |
6,515.45 |
6,515.75 |
18.2K |
| 14:30 |
6,516.42 |
6,516.66 |
6,514.64 |
6,514.64 |
21.7K |
| 14:31 |
6,513.70 |
6,513.72 |
6,513.52 |
6,513.72 |
18.6K |
| 14:32 |
6,513.72 |
6,514.07 |
6,513.72 |
6,513.99 |
3.9K |
| 14:33 |
6,513.68 |
6,513.84 |
6,513.19 |
6,513.76 |
11.0K |
| 14:34 |
6,514.58 |
6,514.58 |
6,513.27 |
6,513.29 |
15.4K |
| 14:35 |
6,513.29 |
6,513.29 |
6,512.66 |
6,513.24 |
4.9K |
| 14:36 |
6,512.70 |
6,512.70 |
6,511.40 |
6,511.40 |
6.5K |
| 14:37 |
6,511.78 |
6,512.36 |
6,511.78 |
6,512.36 |
4.5K |
| 14:38 |
6,512.78 |
6,512.78 |
6,510.67 |
6,510.67 |
17.0K |
| 14:39 |
6,508.51 |
6,508.51 |
6,506.49 |
6,506.49 |
14.2K |
| 14:40 |
6,506.84 |
6,507.56 |
6,506.84 |
6,507.56 |
7.1K |
| 14:41 |
6,506.97 |
6,506.98 |
6,506.42 |
6,506.42 |
9.1K |
| 14:42 |
6,506.89 |
6,506.89 |
6,506.47 |
6,506.61 |
6.1K |
| 14:43 |
6,506.50 |
6,509.83 |
6,506.50 |
6,509.83 |
16.0K |
| 14:44 |
6,509.59 |
6,509.65 |
6,508.83 |
6,509.52 |
7.2K |
| 14:45 |
6,509.03 |
6,509.12 |
6,508.62 |
6,508.62 |
3.7K |
| 14:46 |
6,507.52 |
6,507.52 |
6,505.00 |
6,506.33 |
11.5K |
| 14:47 |
6,507.07 |
6,507.07 |
6,506.58 |
6,507.03 |
22.3K |
| 14:48 |
6,507.32 |
6,507.45 |
6,507.18 |
6,507.18 |
14.5K |
| 14:49 |
6,507.66 |
6,507.86 |
6,507.40 |
6,507.86 |
6.7K |
| 14:50 |
6,508.55 |
6,509.56 |
6,508.55 |
6,509.56 |
11.9K |
| 14:51 |
6,509.89 |
6,510.15 |
6,509.86 |
6,510.15 |
13.1K |
| 14:52 |
6,510.47 |
6,510.47 |
6,509.59 |
6,509.59 |
16.7K |
| 14:53 |
6,510.16 |
6,512.17 |
6,510.16 |
6,512.12 |
14.8K |
| 14:54 |
6,511.67 |
6,511.67 |
6,511.49 |
6,511.64 |
18.3K |
| 14:55 |
6,511.94 |
6,512.44 |
6,511.48 |
6,511.48 |
8.4K |
| 14:56 |
6,511.73 |
6,512.11 |
6,511.73 |
6,511.75 |
8.5K |
| 14:57 |
6,510.75 |
6,511.23 |
6,510.73 |
6,510.79 |
10.1K |
| 14:58 |
6,510.54 |
6,511.09 |
6,510.54 |
6,511.09 |
11.7K |
| 14:59 |
6,510.27 |
6,510.27 |
6,509.52 |
6,509.52 |
8.4K |
| 15:00 |
6,509.75 |
6,510.17 |
6,509.63 |
6,510.07 |
14.0K |
| 15:01 |
6,510.01 |
6,510.01 |
6,509.19 |
6,509.19 |
17.0K |
| 15:02 |
6,509.29 |
6,509.29 |
6,508.56 |
6,508.56 |
5.8K |
| 15:03 |
6,507.42 |
6,507.42 |
6,506.64 |
6,507.42 |
28.4K |
| 15:04 |
6,507.77 |
6,507.77 |
6,505.93 |
6,505.93 |
12.8K |
| 15:05 |
6,505.98 |
6,506.10 |
6,505.49 |
6,506.10 |
11.7K |
| 15:06 |
6,505.71 |
6,506.54 |
6,505.71 |
6,506.33 |
8.6K |
| 15:07 |
6,506.41 |
6,506.41 |
6,504.72 |
6,504.72 |
35.3K |
| 15:08 |
6,502.92 |
6,502.92 |
6,502.53 |
6,502.73 |
7.0K |
| 15:09 |
6,502.72 |
6,502.72 |
6,502.35 |
6,502.35 |
11.8K |
| 15:10 |
6,502.58 |
6,502.58 |
6,501.42 |
6,501.42 |
18.9K |
| 15:11 |
6,501.23 |
6,501.27 |
6,499.22 |
6,499.22 |
11.0K |
| 15:12 |
6,498.88 |
6,499.28 |
6,498.75 |
6,498.75 |
45.5K |
| 15:13 |
6,498.71 |
6,501.88 |
6,498.71 |
6,501.63 |
8.4K |
| 15:14 |
6,502.02 |
6,502.07 |
6,501.67 |
6,501.67 |
10.6K |
| 15:15 |
6,501.00 |
6,501.25 |
6,501.00 |
6,501.25 |
14.8K |
| 15:16 |
6,500.94 |
6,500.94 |
6,499.84 |
6,499.99 |
12.9K |
| 15:17 |
6,499.02 |
6,499.08 |
6,498.04 |
6,498.04 |
14.6K |
| 15:18 |
6,497.11 |
6,497.11 |
6,496.48 |
6,496.48 |
15.7K |
| 15:19 |
6,495.99 |
6,496.04 |
6,495.76 |
6,496.04 |
11.7K |
| 15:20 |
6,496.31 |
6,498.09 |
6,496.31 |
6,497.97 |
9.9K |
| 15:21 |
6,498.04 |
6,498.65 |
6,498.00 |
6,498.27 |
8.4K |
| 15:22 |
6,499.06 |
6,499.23 |
6,498.69 |
6,498.69 |
14.3K |
| 15:23 |
6,498.67 |
6,498.81 |
6,498.36 |
6,498.62 |
10.7K |
| 15:24 |
6,498.34 |
6,498.34 |
6,497.48 |
6,497.48 |
10.4K |
| 15:25 |
6,497.61 |
6,497.73 |
6,497.12 |
6,497.12 |
14.3K |
| 15:26 |
6,497.00 |
6,498.57 |
6,497.00 |
6,498.57 |
21.0K |
| 15:27 |
6,498.61 |
6,498.61 |
6,497.21 |
6,497.38 |
16.8K |
| 15:28 |
6,497.20 |
6,497.20 |
6,496.86 |
6,496.91 |
18.8K |
| 15:29 |
6,497.24 |
6,497.29 |
6,497.08 |
6,497.08 |
19.6K |
| 15:30 |
6,497.09 |
6,497.09 |
6,495.37 |
6,495.37 |
9.6K |
| 15:31 |
6,494.84 |
6,495.48 |
6,494.69 |
6,495.18 |
51.0K |
| 15:32 |
6,495.38 |
6,496.07 |
6,495.38 |
6,496.07 |
13.7K |
| 15:33 |
6,495.37 |
6,497.61 |
6,495.37 |
6,497.61 |
32.2K |
| 15:34 |
6,497.69 |
6,498.23 |
6,497.69 |
6,497.78 |
9.2K |
| 15:35 |
6,497.78 |
6,497.91 |
6,496.67 |
6,496.67 |
6.1K |
| 15:36 |
6,495.16 |
6,495.68 |
6,495.06 |
6,495.11 |
24.6K |
| 15:37 |
6,494.35 |
6,494.83 |
6,492.83 |
6,492.83 |
28.6K |
| 15:38 |
6,492.68 |
6,493.18 |
6,492.48 |
6,493.18 |
31.7K |
| 15:39 |
6,493.20 |
6,493.74 |
6,492.79 |
6,492.79 |
13.7K |
| 15:40 |
6,491.60 |
6,491.60 |
6,490.61 |
6,490.61 |
23.7K |
| 15:41 |
6,490.10 |
6,492.63 |
6,490.10 |
6,491.88 |
30.6K |
| 15:42 |
6,491.09 |
6,491.09 |
6,490.38 |
6,490.47 |
15.2K |
| 15:43 |
6,488.41 |
6,488.41 |
6,487.21 |
6,487.75 |
29.5K |
| 15:44 |
6,488.68 |
6,489.96 |
6,488.68 |
6,489.96 |
21.6K |
| 15:45 |
6,488.90 |
6,490.07 |
6,488.83 |
6,490.07 |
19.7K |
| 15:46 |
6,489.56 |
6,490.66 |
6,489.56 |
6,490.57 |
21.2K |
| 15:47 |
6,491.29 |
6,492.83 |
6,491.29 |
6,492.10 |
24.7K |
| 15:48 |
6,491.75 |
6,492.33 |
6,491.75 |
6,492.33 |
17.9K |
| 15:49 |
6,492.23 |
6,492.53 |
6,491.87 |
6,492.53 |
20.2K |
| 15:50 |
6,493.06 |
6,495.36 |
6,493.06 |
6,494.34 |
64.1K |
| 15:51 |
6,494.35 |
6,496.45 |
6,494.28 |
6,496.45 |
31.1K |
| 15:52 |
6,496.87 |
6,499.05 |
6,496.87 |
6,499.05 |
40.1K |
| 15:53 |
6,499.99 |
6,501.85 |
6,499.99 |
6,501.85 |
54.2K |
| 15:54 |
6,502.05 |
6,505.03 |
6,502.05 |
6,505.03 |
48.5K |
| 15:55 |
6,504.98 |
6,504.98 |
6,503.10 |
6,503.10 |
74.0K |
| 15:56 |
6,503.30 |
6,509.90 |
6,503.30 |
6,509.90 |
117.8K |
| 15:57 |
6,508.64 |
6,509.61 |
6,508.64 |
6,509.53 |
115.2K |
| 15:58 |
6,508.04 |
6,508.04 |
6,505.69 |
6,505.69 |
97.6K |
| 15:59 |
6,505.93 |
6,506.06 |
6,505.83 |
6,505.83 |
141.5K |
| 16:00 |
6,506.02 |
6,506.21 |
6,506.02 |
6,506.21 |
10,400.8K |
| 16:01 |
6,506.21 |
6,506.21 |
6,506.21 |
6,506.21 |
249.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|