| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,057.03 |
8,078.15 |
8,057.03 |
8,067.81 |
857.4K |
| 09:31 |
8,072.56 |
8,080.41 |
8,071.90 |
8,080.41 |
450.0K |
| 09:32 |
8,082.91 |
8,087.50 |
8,078.07 |
8,080.82 |
375.7K |
| 09:33 |
8,082.03 |
8,086.19 |
8,082.03 |
8,086.10 |
217.2K |
| 09:34 |
8,087.85 |
8,094.52 |
8,087.78 |
8,094.52 |
173.0K |
| 09:35 |
8,100.02 |
8,109.76 |
8,100.02 |
8,109.76 |
530.0K |
| 09:36 |
8,109.56 |
8,109.56 |
8,107.13 |
8,107.13 |
300.2K |
| 09:37 |
8,102.74 |
8,102.74 |
8,093.92 |
8,093.92 |
203.9K |
| 09:38 |
8,091.65 |
8,091.65 |
8,085.90 |
8,085.90 |
259.9K |
| 09:39 |
8,083.23 |
8,087.71 |
8,082.54 |
8,084.65 |
137.9K |
| 09:40 |
8,083.97 |
8,085.70 |
8,082.41 |
8,085.70 |
142.0K |
| 09:41 |
8,085.83 |
8,091.22 |
8,085.83 |
8,090.53 |
149.8K |
| 09:42 |
8,093.47 |
8,093.47 |
8,087.18 |
8,087.18 |
149.3K |
| 09:43 |
8,090.06 |
8,093.59 |
8,089.71 |
8,093.59 |
385.8K |
| 09:44 |
8,095.11 |
8,095.90 |
8,093.56 |
8,093.56 |
104.3K |
| 09:45 |
8,092.31 |
8,098.85 |
8,092.31 |
8,098.85 |
248.3K |
| 09:46 |
8,101.88 |
8,101.88 |
8,095.72 |
8,095.72 |
131.3K |
| 09:47 |
8,096.07 |
8,097.72 |
8,096.07 |
8,097.72 |
355.6K |
| 09:48 |
8,099.59 |
8,100.54 |
8,098.34 |
8,100.54 |
194.5K |
| 09:49 |
8,100.13 |
8,100.56 |
8,100.13 |
8,100.47 |
152.9K |
| 09:50 |
8,100.71 |
8,103.12 |
8,096.06 |
8,103.12 |
129.0K |
| 09:51 |
8,104.26 |
8,104.26 |
8,101.01 |
8,101.01 |
150.0K |
| 09:52 |
8,101.11 |
8,101.11 |
8,098.31 |
8,099.20 |
156.7K |
| 09:53 |
8,097.17 |
8,099.29 |
8,097.13 |
8,099.29 |
156.3K |
| 09:54 |
8,099.11 |
8,102.84 |
8,099.08 |
8,102.84 |
114.7K |
| 09:55 |
8,100.95 |
8,101.38 |
8,096.43 |
8,096.43 |
68.2K |
| 09:56 |
8,094.87 |
8,095.16 |
8,093.07 |
8,093.07 |
143.3K |
| 09:57 |
8,092.70 |
8,094.79 |
8,092.70 |
8,094.48 |
73.9K |
| 09:58 |
8,094.29 |
8,095.38 |
8,092.68 |
8,095.38 |
77.1K |
| 09:59 |
8,094.15 |
8,097.55 |
8,094.15 |
8,097.55 |
91.4K |
| 10:00 |
8,100.12 |
8,108.31 |
8,099.77 |
8,104.97 |
706.6K |
| 10:01 |
8,100.89 |
8,101.97 |
8,098.61 |
8,098.61 |
240.6K |
| 10:02 |
8,096.83 |
8,096.83 |
8,090.59 |
8,090.59 |
232.7K |
| 10:03 |
8,092.24 |
8,097.97 |
8,092.24 |
8,097.97 |
168.0K |
| 10:04 |
8,097.97 |
8,098.67 |
8,097.31 |
8,098.67 |
248.0K |
| 10:05 |
8,099.67 |
8,100.28 |
8,098.57 |
8,100.28 |
279.7K |
| 10:06 |
8,101.41 |
8,104.07 |
8,101.41 |
8,104.07 |
272.8K |
| 10:07 |
8,108.07 |
8,108.07 |
8,107.35 |
8,107.83 |
258.3K |
| 10:08 |
8,107.83 |
8,109.74 |
8,106.04 |
8,109.68 |
187.5K |
| 10:09 |
8,109.68 |
8,110.70 |
8,108.61 |
8,109.01 |
153.1K |
| 10:10 |
8,109.01 |
8,109.46 |
8,107.56 |
8,107.56 |
169.7K |
| 10:11 |
8,106.76 |
8,106.76 |
8,106.11 |
8,106.11 |
215.3K |
| 10:12 |
8,106.78 |
8,108.11 |
8,106.78 |
8,107.82 |
140.3K |
| 10:13 |
8,109.30 |
8,109.30 |
8,107.39 |
8,107.39 |
229.8K |
| 10:14 |
8,111.77 |
8,113.23 |
8,110.45 |
8,110.45 |
209.4K |
| 10:15 |
8,113.42 |
8,114.61 |
8,112.41 |
8,114.61 |
173.0K |
| 10:16 |
8,114.39 |
8,117.63 |
8,114.39 |
8,117.63 |
176.3K |
| 10:17 |
8,117.63 |
8,118.23 |
8,117.63 |
8,118.23 |
155.6K |
| 10:18 |
8,116.77 |
8,116.97 |
8,116.77 |
8,116.97 |
524.6K |
| 10:19 |
8,119.44 |
8,119.44 |
8,118.35 |
8,118.53 |
334.8K |
| 10:20 |
8,119.66 |
8,121.65 |
8,119.66 |
8,121.65 |
127.5K |
| 10:21 |
8,121.65 |
8,122.69 |
8,121.19 |
8,122.69 |
432.3K |
| 10:22 |
8,124.57 |
8,125.74 |
8,124.57 |
8,125.45 |
400.6K |
| 10:23 |
8,126.66 |
8,129.88 |
8,126.66 |
8,129.88 |
533.8K |
| 10:24 |
8,128.57 |
8,128.57 |
8,125.44 |
8,126.07 |
162.6K |
| 10:25 |
8,126.08 |
8,126.08 |
8,119.41 |
8,119.41 |
236.1K |
| 10:26 |
8,118.38 |
8,118.38 |
8,114.99 |
8,114.99 |
274.8K |
| 10:27 |
8,114.06 |
8,114.06 |
8,110.78 |
8,110.78 |
275.3K |
| 10:28 |
8,109.65 |
8,112.00 |
8,109.65 |
8,112.00 |
148.9K |
| 10:29 |
8,111.47 |
8,117.52 |
8,111.47 |
8,116.75 |
174.6K |
| 10:30 |
8,117.03 |
8,119.20 |
8,117.03 |
8,118.51 |
93.3K |
| 10:31 |
8,118.92 |
8,120.35 |
8,118.92 |
8,120.35 |
161.0K |
| 10:32 |
8,121.13 |
8,121.23 |
8,118.63 |
8,118.63 |
142.4K |
| 10:33 |
8,116.37 |
8,118.95 |
8,116.37 |
8,118.64 |
112.9K |
| 10:34 |
8,120.09 |
8,120.81 |
8,115.38 |
8,115.38 |
208.7K |
| 10:35 |
8,114.09 |
8,114.39 |
8,113.44 |
8,113.44 |
106.0K |
| 10:36 |
8,113.58 |
8,118.58 |
8,113.58 |
8,118.58 |
113.1K |
| 10:37 |
8,118.69 |
8,119.34 |
8,118.13 |
8,119.34 |
138.1K |
| 10:38 |
8,120.53 |
8,125.77 |
8,120.53 |
8,125.77 |
175.5K |
| 10:39 |
8,126.31 |
8,127.37 |
8,126.31 |
8,127.37 |
83.7K |
| 10:40 |
8,127.66 |
8,128.97 |
8,127.08 |
8,128.61 |
155.4K |
| 10:41 |
8,128.61 |
8,128.61 |
8,125.83 |
8,125.83 |
110.4K |
| 10:42 |
8,124.28 |
8,124.28 |
8,121.72 |
8,122.09 |
122.2K |
| 10:43 |
8,123.55 |
8,123.55 |
8,122.04 |
8,122.04 |
191.7K |
| 10:44 |
8,122.06 |
8,122.06 |
8,121.44 |
8,121.44 |
88.6K |
| 10:45 |
8,121.45 |
8,122.59 |
8,121.45 |
8,122.05 |
212.3K |
| 10:46 |
8,122.05 |
8,122.55 |
8,122.05 |
8,122.55 |
68.9K |
| 10:47 |
8,126.25 |
8,126.25 |
8,124.90 |
8,125.12 |
180.8K |
| 10:48 |
8,122.86 |
8,122.86 |
8,121.92 |
8,121.92 |
106.3K |
| 10:49 |
8,121.92 |
8,122.43 |
8,121.66 |
8,122.34 |
164.3K |
| 10:50 |
8,123.29 |
8,123.60 |
8,121.63 |
8,121.63 |
105.8K |
| 10:51 |
8,120.15 |
8,121.57 |
8,120.15 |
8,121.30 |
145.2K |
| 10:52 |
8,121.35 |
8,121.62 |
8,120.35 |
8,121.62 |
134.4K |
| 10:53 |
8,122.19 |
8,122.19 |
8,119.26 |
8,119.26 |
298.3K |
| 10:54 |
8,117.35 |
8,117.68 |
8,116.86 |
8,116.86 |
75.6K |
| 10:55 |
8,115.85 |
8,117.33 |
8,115.24 |
8,117.33 |
91.2K |
| 10:56 |
8,117.69 |
8,117.84 |
8,116.32 |
8,117.84 |
304.5K |
| 10:57 |
8,117.03 |
8,120.10 |
8,117.03 |
8,120.10 |
227.1K |
| 10:58 |
8,119.59 |
8,119.67 |
8,118.87 |
8,118.87 |
240.1K |
| 10:59 |
8,117.32 |
8,117.32 |
8,115.15 |
8,115.24 |
91.8K |
| 11:00 |
8,114.63 |
8,114.63 |
8,112.74 |
8,113.56 |
76.0K |
| 11:01 |
8,112.26 |
8,112.30 |
8,111.05 |
8,111.05 |
314.2K |
| 11:02 |
8,113.90 |
8,115.68 |
8,113.90 |
8,115.68 |
108.5K |
| 11:03 |
8,116.16 |
8,116.16 |
8,113.75 |
8,114.77 |
163.2K |
| 11:04 |
8,114.28 |
8,115.18 |
8,112.77 |
8,112.77 |
98.0K |
| 11:05 |
8,112.62 |
8,112.94 |
8,112.53 |
8,112.53 |
167.3K |
| 11:06 |
8,112.24 |
8,114.09 |
8,112.24 |
8,113.60 |
70.9K |
| 11:07 |
8,113.61 |
8,113.97 |
8,113.61 |
8,113.97 |
39.0K |
| 11:08 |
8,114.00 |
8,114.00 |
8,111.50 |
8,111.50 |
74.3K |
| 11:09 |
8,111.16 |
8,111.67 |
8,111.16 |
8,111.41 |
84.3K |
| 11:10 |
8,111.42 |
8,111.42 |
8,108.79 |
8,108.79 |
73.0K |
| 11:11 |
8,108.24 |
8,110.43 |
8,108.24 |
8,110.04 |
130.2K |
| 11:12 |
8,111.54 |
8,115.14 |
8,111.54 |
8,114.51 |
91.0K |
| 11:13 |
8,112.05 |
8,114.56 |
8,112.05 |
8,112.80 |
118.5K |
| 11:14 |
8,111.47 |
8,112.42 |
8,111.31 |
8,111.31 |
114.5K |
| 11:15 |
8,110.86 |
8,110.86 |
8,106.77 |
8,107.18 |
241.6K |
| 11:16 |
8,108.93 |
8,108.93 |
8,108.53 |
8,108.71 |
205.0K |
| 11:17 |
8,109.14 |
8,109.14 |
8,108.07 |
8,108.07 |
59.3K |
| 11:18 |
8,109.02 |
8,111.25 |
8,109.02 |
8,111.07 |
111.8K |
| 11:19 |
8,112.43 |
8,114.65 |
8,112.43 |
8,113.44 |
118.7K |
| 11:20 |
8,110.92 |
8,110.92 |
8,109.86 |
8,109.86 |
170.4K |
| 11:21 |
8,109.86 |
8,109.86 |
8,108.94 |
8,108.94 |
63.2K |
| 11:22 |
8,112.48 |
8,114.08 |
8,112.48 |
8,114.08 |
208.0K |
| 11:23 |
8,114.08 |
8,115.92 |
8,114.08 |
8,115.27 |
852.1K |
| 11:24 |
8,116.45 |
8,116.45 |
8,115.52 |
8,115.52 |
127.6K |
| 11:25 |
8,115.52 |
8,115.74 |
8,114.15 |
8,115.74 |
128.8K |
| 11:26 |
8,115.72 |
8,118.63 |
8,115.72 |
8,118.63 |
175.0K |
| 11:27 |
8,118.18 |
8,119.44 |
8,117.51 |
8,117.51 |
128.6K |
| 11:28 |
8,116.24 |
8,116.24 |
8,115.17 |
8,115.17 |
89.0K |
| 11:29 |
8,116.09 |
8,117.34 |
8,116.09 |
8,116.84 |
89.9K |
| 11:30 |
8,117.07 |
8,118.02 |
8,117.07 |
8,118.00 |
99.8K |
| 11:31 |
8,117.60 |
8,117.91 |
8,117.60 |
8,117.75 |
133.5K |
| 11:32 |
8,118.32 |
8,119.67 |
8,118.32 |
8,119.67 |
61.8K |
| 11:33 |
8,119.55 |
8,119.55 |
8,116.60 |
8,116.60 |
73.0K |
| 11:34 |
8,116.09 |
8,116.90 |
8,116.09 |
8,116.78 |
112.2K |
| 11:35 |
8,118.62 |
8,118.77 |
8,118.54 |
8,118.54 |
95.7K |
| 11:36 |
8,116.84 |
8,117.24 |
8,116.01 |
8,117.24 |
180.1K |
| 11:37 |
8,118.11 |
8,118.11 |
8,117.03 |
8,117.03 |
40.2K |
| 11:38 |
8,117.35 |
8,117.57 |
8,117.35 |
8,117.57 |
64.9K |
| 11:39 |
8,115.60 |
8,118.32 |
8,115.18 |
8,118.32 |
256.8K |
| 11:40 |
8,119.64 |
8,119.76 |
8,118.81 |
8,119.76 |
95.1K |
| 11:41 |
8,118.60 |
8,118.60 |
8,116.98 |
8,116.98 |
137.3K |
| 11:42 |
8,116.98 |
8,116.98 |
8,116.86 |
8,116.89 |
143.9K |
| 11:43 |
8,115.75 |
8,115.75 |
8,114.80 |
8,114.94 |
314.2K |
| 11:44 |
8,116.20 |
8,118.53 |
8,116.20 |
8,118.53 |
464.9K |
| 11:45 |
8,118.36 |
8,118.36 |
8,116.41 |
8,116.41 |
134.3K |
| 11:46 |
8,116.02 |
8,116.02 |
8,114.16 |
8,115.89 |
147.5K |
| 11:47 |
8,116.66 |
8,117.32 |
8,116.56 |
8,116.62 |
183.2K |
| 11:48 |
8,116.62 |
8,119.31 |
8,116.62 |
8,119.31 |
151.1K |
| 11:49 |
8,119.86 |
8,120.28 |
8,119.52 |
8,119.52 |
178.6K |
| 11:50 |
8,119.16 |
8,119.16 |
8,115.52 |
8,115.52 |
79.5K |
| 11:51 |
8,115.52 |
8,115.87 |
8,114.25 |
8,115.87 |
31.6K |
| 11:52 |
8,116.51 |
8,116.51 |
8,114.40 |
8,115.27 |
78.0K |
| 11:53 |
8,115.60 |
8,115.85 |
8,114.74 |
8,115.85 |
70.6K |
| 11:54 |
8,117.17 |
8,117.63 |
8,115.72 |
8,117.63 |
97.0K |
| 11:55 |
8,117.63 |
8,117.63 |
8,116.39 |
8,116.39 |
66.0K |
| 11:56 |
8,116.39 |
8,116.95 |
8,116.21 |
8,116.21 |
125.7K |
| 11:57 |
8,116.31 |
8,116.31 |
8,113.09 |
8,113.09 |
90.9K |
| 11:58 |
8,113.41 |
8,114.58 |
8,113.41 |
8,114.58 |
62.1K |
| 11:59 |
8,112.89 |
8,112.89 |
8,112.56 |
8,112.71 |
69.7K |
| 12:00 |
8,111.46 |
8,112.56 |
8,111.46 |
8,111.64 |
198.5K |
| 12:01 |
8,112.82 |
8,113.48 |
8,112.28 |
8,112.92 |
67.6K |
| 12:02 |
8,113.29 |
8,116.61 |
8,113.29 |
8,116.61 |
60.5K |
| 12:03 |
8,116.14 |
8,117.58 |
8,116.14 |
8,117.58 |
64.2K |
| 12:04 |
8,115.96 |
8,115.96 |
8,114.88 |
8,114.88 |
102.5K |
| 12:05 |
8,116.17 |
8,116.17 |
8,114.57 |
8,114.57 |
128.2K |
| 12:06 |
8,115.47 |
8,116.04 |
8,115.47 |
8,116.02 |
76.7K |
| 12:07 |
8,114.44 |
8,114.44 |
8,112.41 |
8,112.41 |
150.2K |
| 12:08 |
8,112.70 |
8,112.80 |
8,112.10 |
8,112.10 |
74.1K |
| 12:09 |
8,112.10 |
8,112.10 |
8,109.42 |
8,110.64 |
86.5K |
| 12:10 |
8,111.14 |
8,111.23 |
8,110.54 |
8,110.90 |
82.2K |
| 12:11 |
8,111.35 |
8,112.27 |
8,111.35 |
8,111.93 |
65.4K |
| 12:12 |
8,110.72 |
8,111.80 |
8,110.71 |
8,110.71 |
99.5K |
| 12:13 |
8,110.42 |
8,110.42 |
8,108.41 |
8,108.41 |
51.3K |
| 12:14 |
8,108.52 |
8,108.52 |
8,106.82 |
8,106.82 |
78.0K |
| 12:15 |
8,106.82 |
8,107.90 |
8,106.82 |
8,107.90 |
105.0K |
| 12:16 |
8,106.41 |
8,106.41 |
8,103.70 |
8,103.70 |
88.6K |
| 12:17 |
8,103.13 |
8,103.13 |
8,101.66 |
8,101.85 |
89.8K |
| 12:18 |
8,105.26 |
8,105.26 |
8,102.36 |
8,102.36 |
167.0K |
| 12:19 |
8,101.34 |
8,101.34 |
8,099.89 |
8,099.89 |
63.1K |
| 12:20 |
8,099.98 |
8,103.19 |
8,099.77 |
8,103.19 |
80.8K |
| 12:21 |
8,104.55 |
8,106.12 |
8,104.55 |
8,106.12 |
39.6K |
| 12:22 |
8,106.44 |
8,108.37 |
8,106.44 |
8,108.37 |
62.1K |
| 12:23 |
8,107.05 |
8,107.05 |
8,105.75 |
8,105.75 |
38.9K |
| 12:24 |
8,105.87 |
8,106.26 |
8,105.84 |
8,106.19 |
76.7K |
| 12:25 |
8,105.62 |
8,106.67 |
8,105.62 |
8,106.53 |
86.7K |
| 12:26 |
8,105.67 |
8,105.67 |
8,104.40 |
8,104.40 |
33.0K |
| 12:27 |
8,104.09 |
8,104.95 |
8,103.66 |
8,103.66 |
91.7K |
| 12:28 |
8,103.05 |
8,103.05 |
8,102.19 |
8,102.19 |
124.5K |
| 12:29 |
8,102.07 |
8,102.46 |
8,101.82 |
8,102.46 |
35.1K |
| 12:30 |
8,104.99 |
8,107.13 |
8,104.99 |
8,107.13 |
99.8K |
| 12:31 |
8,107.02 |
8,107.38 |
8,107.02 |
8,107.38 |
69.8K |
| 12:32 |
8,106.68 |
8,107.24 |
8,106.68 |
8,106.99 |
66.6K |
| 12:33 |
8,106.42 |
8,106.42 |
8,105.33 |
8,105.65 |
55.4K |
| 12:34 |
8,106.98 |
8,107.47 |
8,106.98 |
8,107.47 |
49.6K |
| 12:35 |
8,107.58 |
8,107.58 |
8,107.48 |
8,107.55 |
45.8K |
| 12:36 |
8,108.02 |
8,108.82 |
8,108.02 |
8,108.82 |
157.5K |
| 12:37 |
8,108.40 |
8,108.40 |
8,106.60 |
8,106.60 |
56.6K |
| 12:38 |
8,106.60 |
8,106.69 |
8,106.60 |
8,106.64 |
59.3K |
| 12:39 |
8,106.85 |
8,108.00 |
8,106.60 |
8,108.00 |
55.7K |
| 12:40 |
8,107.92 |
8,108.16 |
8,107.49 |
8,107.49 |
47.0K |
| 12:41 |
8,108.06 |
8,108.06 |
8,104.52 |
8,104.52 |
63.4K |
| 12:42 |
8,104.20 |
8,104.41 |
8,104.14 |
8,104.41 |
80.3K |
| 12:43 |
8,104.79 |
8,105.63 |
8,104.73 |
8,105.63 |
112.4K |
| 12:44 |
8,106.49 |
8,107.33 |
8,106.49 |
8,107.33 |
55.8K |
| 12:45 |
8,107.31 |
8,109.07 |
8,107.31 |
8,109.07 |
21.0K |
| 12:46 |
8,107.68 |
8,107.68 |
8,105.21 |
8,106.26 |
66.2K |
| 12:47 |
8,105.92 |
8,106.57 |
8,105.92 |
8,106.57 |
89.5K |
| 12:48 |
8,106.57 |
8,106.57 |
8,106.19 |
8,106.50 |
29.1K |
| 12:49 |
8,107.85 |
8,107.92 |
8,107.58 |
8,107.58 |
86.1K |
| 12:50 |
8,109.07 |
8,109.07 |
8,109.02 |
8,109.03 |
46.5K |
| 12:51 |
8,107.20 |
8,107.97 |
8,107.20 |
8,107.82 |
49.0K |
| 12:52 |
8,107.82 |
8,107.82 |
8,105.41 |
8,105.41 |
152.5K |
| 12:53 |
8,105.41 |
8,106.31 |
8,105.01 |
8,105.01 |
77.2K |
| 12:54 |
8,104.90 |
8,105.56 |
8,104.61 |
8,105.56 |
48.0K |
| 12:55 |
8,106.60 |
8,106.60 |
8,106.26 |
8,106.26 |
61.0K |
| 12:56 |
8,106.33 |
8,106.33 |
8,106.08 |
8,106.08 |
95.6K |
| 12:57 |
8,105.84 |
8,106.13 |
8,105.84 |
8,106.13 |
50.8K |
| 12:58 |
8,106.58 |
8,107.79 |
8,106.54 |
8,107.79 |
201.7K |
| 12:59 |
8,107.79 |
8,108.33 |
8,107.61 |
8,108.33 |
58.0K |
| 13:00 |
8,108.11 |
8,108.29 |
8,107.78 |
8,108.29 |
48.9K |
| 13:01 |
8,107.12 |
8,107.46 |
8,106.63 |
8,107.46 |
164.8K |
| 13:02 |
8,107.78 |
8,107.78 |
8,106.93 |
8,107.41 |
30.8K |
| 13:03 |
8,106.69 |
8,106.69 |
8,106.15 |
8,106.15 |
228.3K |
| 13:04 |
8,107.03 |
8,107.03 |
8,103.56 |
8,103.56 |
69.3K |
| 13:05 |
8,101.79 |
8,101.91 |
8,100.34 |
8,100.34 |
140.9K |
| 13:06 |
8,101.92 |
8,101.92 |
8,100.95 |
8,100.95 |
82.3K |
| 13:07 |
8,100.95 |
8,100.95 |
8,099.96 |
8,099.96 |
207.7K |
| 13:08 |
8,100.09 |
8,100.09 |
8,097.39 |
8,097.39 |
58.5K |
| 13:09 |
8,097.39 |
8,098.32 |
8,097.39 |
8,097.53 |
254.6K |
| 13:10 |
8,097.05 |
8,097.05 |
8,092.74 |
8,092.74 |
209.3K |
| 13:11 |
8,093.43 |
8,094.70 |
8,091.36 |
8,091.36 |
109.8K |
| 13:12 |
8,091.42 |
8,092.06 |
8,091.16 |
8,092.06 |
109.4K |
| 13:13 |
8,092.28 |
8,092.51 |
8,092.26 |
8,092.26 |
41.4K |
| 13:14 |
8,091.79 |
8,094.75 |
8,091.79 |
8,094.75 |
80.6K |
| 13:15 |
8,095.13 |
8,095.30 |
8,094.92 |
8,094.92 |
64.1K |
| 13:16 |
8,095.20 |
8,095.42 |
8,095.20 |
8,095.27 |
53.8K |
| 13:17 |
8,095.68 |
8,095.76 |
8,095.44 |
8,095.44 |
24.4K |
| 13:18 |
8,096.66 |
8,096.66 |
8,094.34 |
8,094.40 |
121.6K |
| 13:19 |
8,094.28 |
8,095.72 |
8,093.75 |
8,093.75 |
67.1K |
| 13:20 |
8,092.80 |
8,093.82 |
8,092.28 |
8,092.28 |
40.0K |
| 13:21 |
8,091.71 |
8,092.44 |
8,091.36 |
8,092.44 |
34.4K |
| 13:22 |
8,093.00 |
8,096.18 |
8,093.00 |
8,096.18 |
58.0K |
| 13:23 |
8,096.68 |
8,096.91 |
8,095.82 |
8,096.91 |
121.8K |
| 13:24 |
8,097.05 |
8,097.37 |
8,096.02 |
8,096.02 |
144.2K |
| 13:25 |
8,094.15 |
8,094.15 |
8,093.06 |
8,093.06 |
54.6K |
| 13:26 |
8,093.47 |
8,093.47 |
8,092.69 |
8,092.69 |
25.2K |
| 13:27 |
8,092.75 |
8,093.15 |
8,091.66 |
8,091.66 |
104.2K |
| 13:28 |
8,091.13 |
8,093.06 |
8,090.92 |
8,093.06 |
48.8K |
| 13:29 |
8,093.15 |
8,093.15 |
8,092.43 |
8,092.64 |
41.2K |
| 13:30 |
8,092.75 |
8,092.75 |
8,090.70 |
8,090.70 |
100.5K |
| 13:31 |
8,091.39 |
8,091.39 |
8,090.89 |
8,090.89 |
49.5K |
| 13:32 |
8,090.18 |
8,090.53 |
8,089.53 |
8,090.26 |
63.1K |
| 13:33 |
8,092.68 |
8,092.68 |
8,092.17 |
8,092.23 |
66.2K |
| 13:34 |
8,091.08 |
8,092.00 |
8,091.08 |
8,091.56 |
36.7K |
| 13:35 |
8,091.63 |
8,092.05 |
8,090.56 |
8,090.56 |
36.3K |
| 13:36 |
8,090.00 |
8,090.42 |
8,089.79 |
8,089.79 |
107.3K |
| 13:37 |
8,089.58 |
8,089.58 |
8,087.16 |
8,087.25 |
92.7K |
| 13:38 |
8,086.50 |
8,086.50 |
8,082.66 |
8,082.66 |
130.3K |
| 13:39 |
8,082.10 |
8,082.10 |
8,080.34 |
8,080.34 |
106.8K |
| 13:40 |
8,080.99 |
8,083.89 |
8,080.53 |
8,083.89 |
91.8K |
| 13:41 |
8,083.94 |
8,085.06 |
8,083.55 |
8,085.06 |
57.0K |
| 13:42 |
8,084.68 |
8,084.68 |
8,083.67 |
8,083.67 |
20.1K |
| 13:43 |
8,085.49 |
8,087.19 |
8,085.41 |
8,087.19 |
70.9K |
| 13:44 |
8,087.01 |
8,087.59 |
8,087.01 |
8,087.06 |
45.7K |
| 13:45 |
8,087.65 |
8,087.65 |
8,085.95 |
8,085.95 |
56.3K |
| 13:46 |
8,085.58 |
8,085.63 |
8,084.84 |
8,085.63 |
310.6K |
| 13:47 |
8,085.69 |
8,086.56 |
8,085.02 |
8,086.56 |
55.9K |
| 13:48 |
8,086.04 |
8,086.16 |
8,085.13 |
8,086.16 |
88.7K |
| 13:49 |
8,087.30 |
8,087.81 |
8,087.08 |
8,087.19 |
65.6K |
| 13:50 |
8,086.65 |
8,086.79 |
8,085.00 |
8,085.00 |
52.4K |
| 13:51 |
8,085.16 |
8,085.16 |
8,083.87 |
8,083.87 |
79.6K |
| 13:52 |
8,083.56 |
8,084.78 |
8,083.56 |
8,083.89 |
49.9K |
| 13:53 |
8,083.50 |
8,083.50 |
8,079.80 |
8,079.80 |
118.0K |
| 13:54 |
8,080.54 |
8,080.64 |
8,080.54 |
8,080.64 |
37.0K |
| 13:55 |
8,080.46 |
8,080.46 |
8,078.99 |
8,078.99 |
63.3K |
| 13:56 |
8,078.95 |
8,079.23 |
8,078.95 |
8,079.14 |
81.7K |
| 13:57 |
8,078.28 |
8,078.28 |
8,076.95 |
8,076.95 |
92.9K |
| 13:58 |
8,076.99 |
8,077.04 |
8,076.68 |
8,076.68 |
100.5K |
| 13:59 |
8,075.53 |
8,078.35 |
8,075.53 |
8,078.35 |
74.4K |
| 14:00 |
8,079.50 |
8,079.50 |
8,077.90 |
8,079.28 |
95.4K |
| 14:01 |
8,079.59 |
8,079.91 |
8,079.31 |
8,079.61 |
65.5K |
| 14:02 |
8,078.12 |
8,078.50 |
8,077.30 |
8,077.78 |
128.1K |
| 14:03 |
8,076.56 |
8,077.62 |
8,075.21 |
8,075.21 |
36.6K |
| 14:04 |
8,074.48 |
8,074.48 |
8,072.55 |
8,072.55 |
67.1K |
| 14:05 |
8,071.87 |
8,072.72 |
8,071.68 |
8,071.68 |
170.8K |
| 14:06 |
8,069.92 |
8,070.01 |
8,069.92 |
8,070.01 |
133.0K |
| 14:07 |
8,068.28 |
8,068.41 |
8,067.58 |
8,068.17 |
239.7K |
| 14:08 |
8,067.16 |
8,067.16 |
8,064.22 |
8,064.22 |
117.1K |
| 14:09 |
8,063.82 |
8,063.82 |
8,063.20 |
8,063.20 |
93.0K |
| 14:10 |
8,063.76 |
8,066.21 |
8,063.76 |
8,066.21 |
139.1K |
| 14:11 |
8,065.05 |
8,066.70 |
8,065.05 |
8,066.70 |
119.0K |
| 14:12 |
8,065.76 |
8,066.78 |
8,065.76 |
8,066.14 |
89.5K |
| 14:13 |
8,065.65 |
8,065.65 |
8,064.60 |
8,064.88 |
42.5K |
| 14:14 |
8,064.62 |
8,065.01 |
8,063.94 |
8,065.01 |
92.0K |
| 14:15 |
8,065.43 |
8,067.86 |
8,065.43 |
8,067.86 |
78.2K |
| 14:16 |
8,070.20 |
8,070.21 |
8,070.06 |
8,070.06 |
117.2K |
| 14:17 |
8,069.35 |
8,070.35 |
8,069.15 |
8,070.35 |
158.3K |
| 14:18 |
8,070.47 |
8,070.72 |
8,070.24 |
8,070.24 |
106.9K |
| 14:19 |
8,070.68 |
8,070.88 |
8,070.38 |
8,070.88 |
82.3K |
| 14:20 |
8,071.75 |
8,071.75 |
8,070.92 |
8,070.92 |
66.1K |
| 14:21 |
8,070.53 |
8,070.53 |
8,069.25 |
8,069.84 |
53.7K |
| 14:22 |
8,071.05 |
8,071.07 |
8,070.27 |
8,070.27 |
44.4K |
| 14:23 |
8,070.38 |
8,070.41 |
8,069.23 |
8,069.23 |
21.1K |
| 14:24 |
8,069.05 |
8,071.15 |
8,068.54 |
8,071.15 |
109.2K |
| 14:25 |
8,070.59 |
8,072.07 |
8,070.43 |
8,070.43 |
220.1K |
| 14:26 |
8,070.34 |
8,070.62 |
8,070.34 |
8,070.59 |
101.9K |
| 14:27 |
8,071.47 |
8,071.47 |
8,070.27 |
8,070.27 |
116.0K |
| 14:28 |
8,070.29 |
8,073.37 |
8,070.29 |
8,073.37 |
51.2K |
| 14:29 |
8,073.49 |
8,074.08 |
8,073.16 |
8,074.08 |
38.1K |
| 14:30 |
8,074.47 |
8,074.47 |
8,073.49 |
8,073.49 |
67.5K |
| 14:31 |
8,074.07 |
8,074.10 |
8,072.97 |
8,073.12 |
53.1K |
| 14:32 |
8,071.36 |
8,072.29 |
8,071.07 |
8,072.29 |
108.8K |
| 14:33 |
8,072.39 |
8,072.39 |
8,070.69 |
8,070.69 |
71.8K |
| 14:34 |
8,072.01 |
8,074.18 |
8,072.01 |
8,072.55 |
115.5K |
| 14:35 |
8,072.18 |
8,075.22 |
8,072.18 |
8,075.22 |
1,001.7K |
| 14:36 |
8,074.00 |
8,074.00 |
8,073.28 |
8,073.28 |
54.0K |
| 14:37 |
8,073.78 |
8,073.78 |
8,073.57 |
8,073.78 |
73.9K |
| 14:38 |
8,073.29 |
8,073.60 |
8,072.95 |
8,072.99 |
31.7K |
| 14:39 |
8,072.97 |
8,073.74 |
8,072.97 |
8,073.01 |
22.7K |
| 14:40 |
8,071.91 |
8,071.91 |
8,071.43 |
8,071.80 |
79.6K |
| 14:41 |
8,071.41 |
8,071.41 |
8,069.98 |
8,070.24 |
98.8K |
| 14:42 |
8,069.89 |
8,069.89 |
8,067.99 |
8,067.99 |
145.0K |
| 14:43 |
8,068.93 |
8,070.71 |
8,068.93 |
8,070.71 |
71.0K |
| 14:44 |
8,070.25 |
8,070.25 |
8,069.36 |
8,069.36 |
64.8K |
| 14:45 |
8,069.37 |
8,074.68 |
8,069.26 |
8,072.10 |
238.2K |
| 14:46 |
8,072.36 |
8,072.36 |
8,068.79 |
8,068.79 |
85.2K |
| 14:47 |
8,069.29 |
8,070.13 |
8,069.29 |
8,070.13 |
28.4K |
| 14:48 |
8,071.74 |
8,073.81 |
8,071.66 |
8,073.81 |
82.3K |
| 14:49 |
8,073.79 |
8,074.09 |
8,073.05 |
8,073.07 |
89.2K |
| 14:50 |
8,072.73 |
8,072.73 |
8,070.97 |
8,070.97 |
72.3K |
| 14:51 |
8,068.60 |
8,069.65 |
8,068.32 |
8,069.65 |
82.6K |
| 14:52 |
8,069.80 |
8,069.96 |
8,069.69 |
8,069.94 |
40.2K |
| 14:53 |
8,070.42 |
8,070.76 |
8,070.07 |
8,070.07 |
63.5K |
| 14:54 |
8,069.12 |
8,069.12 |
8,066.91 |
8,066.91 |
68.9K |
| 14:55 |
8,067.25 |
8,067.83 |
8,066.66 |
8,066.66 |
81.4K |
| 14:56 |
8,065.45 |
8,065.45 |
8,064.68 |
8,065.21 |
115.4K |
| 14:57 |
8,065.69 |
8,065.75 |
8,065.00 |
8,065.00 |
61.6K |
| 14:58 |
8,065.18 |
8,065.18 |
8,062.93 |
8,063.28 |
156.1K |
| 14:59 |
8,063.34 |
8,063.34 |
8,062.73 |
8,062.96 |
92.5K |
| 15:00 |
8,062.18 |
8,062.18 |
8,060.30 |
8,060.30 |
109.0K |
| 15:01 |
8,059.51 |
8,059.56 |
8,057.80 |
8,057.80 |
146.1K |
| 15:02 |
8,056.34 |
8,056.34 |
8,054.19 |
8,054.19 |
209.3K |
| 15:03 |
8,053.26 |
8,054.10 |
8,053.26 |
8,053.99 |
207.9K |
| 15:04 |
8,052.71 |
8,053.49 |
8,052.71 |
8,053.49 |
109.1K |
| 15:05 |
8,052.38 |
8,053.68 |
8,052.38 |
8,053.61 |
63.8K |
| 15:06 |
8,053.17 |
8,053.17 |
8,052.34 |
8,052.34 |
131.7K |
| 15:07 |
8,051.29 |
8,051.29 |
8,046.94 |
8,046.94 |
193.6K |
| 15:08 |
8,046.95 |
8,047.04 |
8,046.28 |
8,046.73 |
151.1K |
| 15:09 |
8,046.71 |
8,047.88 |
8,046.71 |
8,047.88 |
123.4K |
| 15:10 |
8,047.71 |
8,047.71 |
8,046.09 |
8,046.09 |
114.6K |
| 15:11 |
8,045.00 |
8,045.38 |
8,044.27 |
8,045.38 |
51.6K |
| 15:12 |
8,047.31 |
8,048.39 |
8,046.79 |
8,046.79 |
134.8K |
| 15:13 |
8,047.05 |
8,048.82 |
8,047.05 |
8,048.82 |
79.6K |
| 15:14 |
8,048.81 |
8,049.45 |
8,048.81 |
8,049.02 |
70.8K |
| 15:15 |
8,049.49 |
8,049.49 |
8,047.82 |
8,047.82 |
134.6K |
| 15:16 |
8,047.87 |
8,047.87 |
8,046.40 |
8,046.40 |
110.4K |
| 15:17 |
8,047.56 |
8,047.84 |
8,046.49 |
8,046.49 |
118.7K |
| 15:18 |
8,046.44 |
8,046.44 |
8,044.93 |
8,044.93 |
113.1K |
| 15:19 |
8,044.50 |
8,044.50 |
8,042.76 |
8,042.76 |
172.0K |
| 15:20 |
8,042.23 |
8,043.73 |
8,042.23 |
8,043.73 |
118.8K |
| 15:21 |
8,042.86 |
8,043.47 |
8,042.86 |
8,043.39 |
92.2K |
| 15:22 |
8,043.66 |
8,043.66 |
8,042.20 |
8,042.20 |
100.2K |
| 15:23 |
8,042.73 |
8,044.12 |
8,042.73 |
8,044.12 |
208.5K |
| 15:24 |
8,044.33 |
8,044.33 |
8,043.40 |
8,043.58 |
89.4K |
| 15:25 |
8,043.32 |
8,045.53 |
8,043.23 |
8,045.53 |
85.3K |
| 15:26 |
8,045.37 |
8,046.52 |
8,045.37 |
8,046.52 |
80.0K |
| 15:27 |
8,047.25 |
8,047.55 |
8,047.16 |
8,047.55 |
60.8K |
| 15:28 |
8,046.99 |
8,046.99 |
8,046.22 |
8,046.59 |
103.7K |
| 15:29 |
8,046.65 |
8,047.05 |
8,046.65 |
8,047.05 |
87.6K |
| 15:30 |
8,048.38 |
8,048.38 |
8,045.86 |
8,045.86 |
121.2K |
| 15:31 |
8,047.53 |
8,049.61 |
8,047.53 |
8,049.61 |
176.5K |
| 15:32 |
8,050.61 |
8,051.18 |
8,050.61 |
8,051.18 |
115.3K |
| 15:33 |
8,051.90 |
8,052.27 |
8,051.45 |
8,051.45 |
97.1K |
| 15:34 |
8,051.74 |
8,051.74 |
8,050.98 |
8,051.12 |
121.8K |
| 15:35 |
8,051.43 |
8,051.84 |
8,050.92 |
8,050.92 |
131.4K |
| 15:36 |
8,050.62 |
8,050.74 |
8,049.20 |
8,049.20 |
119.9K |
| 15:37 |
8,049.34 |
8,051.17 |
8,048.68 |
8,051.17 |
131.2K |
| 15:38 |
8,051.28 |
8,051.36 |
8,051.23 |
8,051.23 |
103.5K |
| 15:39 |
8,053.06 |
8,054.02 |
8,053.06 |
8,054.02 |
348.4K |
| 15:40 |
8,053.80 |
8,053.89 |
8,053.58 |
8,053.89 |
82.6K |
| 15:41 |
8,052.47 |
8,052.60 |
8,051.59 |
8,052.60 |
189.5K |
| 15:42 |
8,053.44 |
8,053.59 |
8,053.17 |
8,053.17 |
63.4K |
| 15:43 |
8,052.89 |
8,053.47 |
8,052.89 |
8,053.29 |
137.5K |
| 15:44 |
8,054.70 |
8,054.70 |
8,053.62 |
8,054.27 |
233.5K |
| 15:45 |
8,054.01 |
8,054.01 |
8,052.92 |
8,053.26 |
366.0K |
| 15:46 |
8,053.26 |
8,053.26 |
8,051.02 |
8,051.02 |
145.3K |
| 15:47 |
8,051.02 |
8,052.96 |
8,051.02 |
8,052.96 |
181.2K |
| 15:48 |
8,052.96 |
8,054.05 |
8,052.96 |
8,054.05 |
188.6K |
| 15:49 |
8,055.74 |
8,057.90 |
8,055.74 |
8,057.90 |
137.8K |
| 15:50 |
8,058.35 |
8,058.35 |
8,052.25 |
8,052.25 |
809.2K |
| 15:51 |
8,052.25 |
8,052.25 |
8,048.18 |
8,048.18 |
235.3K |
| 15:52 |
8,048.18 |
8,048.20 |
8,047.64 |
8,048.20 |
208.3K |
| 15:53 |
8,048.20 |
8,049.66 |
8,048.20 |
8,049.51 |
310.1K |
| 15:54 |
8,052.07 |
8,053.43 |
8,052.07 |
8,053.43 |
358.3K |
| 15:55 |
8,053.43 |
8,055.40 |
8,049.86 |
8,049.86 |
542.6K |
| 15:56 |
8,049.86 |
8,049.86 |
8,046.77 |
8,046.77 |
601.2K |
| 15:57 |
8,046.77 |
8,047.30 |
8,045.58 |
8,047.30 |
478.9K |
| 15:58 |
8,047.92 |
8,047.92 |
8,047.05 |
8,047.65 |
766.9K |
| 15:59 |
8,048.46 |
8,049.65 |
8,047.79 |
8,047.79 |
1,190.1K |
| 16:00 |
8,047.79 |
8,048.42 |
8,047.79 |
8,048.42 |
65,829.6K |
| 16:01 |
8,048.42 |
8,048.42 |
8,048.42 |
8,048.42 |
280.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|