| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,726.60 |
8,726.60 |
8,689.96 |
8,689.96 |
86.6K |
| 09:31 |
8,687.90 |
8,687.90 |
8,663.96 |
8,663.96 |
39.2K |
| 09:32 |
8,659.37 |
8,659.37 |
8,655.80 |
8,655.80 |
22.1K |
| 09:33 |
8,655.20 |
8,659.40 |
8,653.67 |
8,653.67 |
19.3K |
| 09:34 |
8,655.10 |
8,659.51 |
8,655.10 |
8,657.61 |
13.4K |
| 09:35 |
8,654.34 |
8,654.34 |
8,638.73 |
8,638.73 |
42.9K |
| 09:36 |
8,638.70 |
8,640.91 |
8,638.11 |
8,640.91 |
11.5K |
| 09:37 |
8,640.91 |
8,640.91 |
8,631.61 |
8,631.61 |
12.3K |
| 09:38 |
8,629.24 |
8,631.68 |
8,629.24 |
8,631.68 |
11.1K |
| 09:39 |
8,632.01 |
8,632.01 |
8,629.00 |
8,629.00 |
9.0K |
| 09:40 |
8,629.48 |
8,629.48 |
8,599.50 |
8,602.08 |
13.1K |
| 09:41 |
8,601.39 |
8,603.13 |
8,601.39 |
8,603.13 |
8.9K |
| 09:42 |
8,602.27 |
8,609.19 |
8,602.27 |
8,606.70 |
13.3K |
| 09:43 |
8,607.76 |
8,613.36 |
8,607.48 |
8,613.36 |
11.6K |
| 09:44 |
8,612.70 |
8,618.31 |
8,612.70 |
8,618.31 |
7.6K |
| 09:45 |
8,622.07 |
8,631.95 |
8,622.07 |
8,631.95 |
9.5K |
| 09:46 |
8,631.92 |
8,638.19 |
8,631.92 |
8,638.19 |
7.3K |
| 09:47 |
8,637.43 |
8,638.27 |
8,637.43 |
8,637.92 |
6.4K |
| 09:48 |
8,637.43 |
8,637.43 |
8,633.75 |
8,634.73 |
7.4K |
| 09:49 |
8,636.72 |
8,637.93 |
8,636.13 |
8,636.13 |
12.8K |
| 09:50 |
8,638.56 |
8,638.56 |
8,633.44 |
8,633.44 |
13.9K |
| 09:51 |
8,633.76 |
8,633.76 |
8,626.94 |
8,628.93 |
12.8K |
| 09:52 |
8,628.93 |
8,633.65 |
8,628.93 |
8,631.53 |
7.5K |
| 09:53 |
8,628.87 |
8,628.87 |
8,626.39 |
8,626.39 |
13.9K |
| 09:54 |
8,626.89 |
8,631.21 |
8,626.89 |
8,631.21 |
6.6K |
| 09:55 |
8,629.86 |
8,629.86 |
8,628.81 |
8,628.93 |
2.9K |
| 09:56 |
8,628.78 |
8,629.78 |
8,628.78 |
8,629.78 |
1.3K |
| 09:57 |
8,629.78 |
8,629.78 |
8,625.50 |
8,625.50 |
7.2K |
| 09:58 |
8,625.50 |
8,628.59 |
8,625.50 |
8,628.59 |
7.9K |
| 09:59 |
8,627.81 |
8,627.81 |
8,626.67 |
8,626.67 |
6.5K |
| 10:00 |
8,626.48 |
8,626.48 |
8,606.83 |
8,606.83 |
17.9K |
| 10:01 |
8,606.19 |
8,606.19 |
8,601.72 |
8,601.72 |
20.6K |
| 10:02 |
8,596.38 |
8,596.38 |
8,586.05 |
8,586.05 |
40.3K |
| 10:03 |
8,584.72 |
8,584.72 |
8,578.64 |
8,578.64 |
16.5K |
| 10:04 |
8,578.95 |
8,584.16 |
8,578.95 |
8,584.16 |
43.9K |
| 10:05 |
8,585.63 |
8,586.62 |
8,585.63 |
8,585.74 |
5.2K |
| 10:06 |
8,593.69 |
8,593.69 |
8,588.15 |
8,588.15 |
16.1K |
| 10:07 |
8,585.03 |
8,588.27 |
8,585.03 |
8,587.78 |
12.8K |
| 10:08 |
8,588.26 |
8,592.89 |
8,588.26 |
8,592.89 |
12.7K |
| 10:09 |
8,593.64 |
8,594.49 |
8,593.51 |
8,593.51 |
6.3K |
| 10:10 |
8,592.80 |
8,595.22 |
8,592.80 |
8,594.87 |
7.4K |
| 10:11 |
8,594.87 |
8,595.53 |
8,594.54 |
8,594.54 |
4.9K |
| 10:12 |
8,594.54 |
8,597.10 |
8,594.54 |
8,597.10 |
6.2K |
| 10:13 |
8,597.03 |
8,597.03 |
8,595.69 |
8,595.92 |
6.8K |
| 10:14 |
8,594.75 |
8,594.75 |
8,594.08 |
8,594.36 |
4.2K |
| 10:15 |
8,594.20 |
8,596.36 |
8,593.94 |
8,596.36 |
1.8K |
| 10:16 |
8,595.81 |
8,597.59 |
8,595.43 |
8,597.59 |
10.2K |
| 10:17 |
8,597.04 |
8,597.04 |
8,595.94 |
8,595.94 |
2.2K |
| 10:18 |
8,596.90 |
8,598.36 |
8,596.75 |
8,598.36 |
9.6K |
| 10:19 |
8,598.49 |
8,607.51 |
8,598.49 |
8,607.51 |
20.8K |
| 10:20 |
8,608.15 |
8,608.15 |
8,607.68 |
8,607.82 |
5.6K |
| 10:21 |
8,608.55 |
8,610.27 |
8,608.55 |
8,610.27 |
6.8K |
| 10:22 |
8,609.35 |
8,609.35 |
8,607.31 |
8,607.31 |
10.1K |
| 10:23 |
8,607.72 |
8,608.27 |
8,607.41 |
8,608.27 |
6.0K |
| 10:24 |
8,608.93 |
8,609.82 |
8,608.66 |
8,609.82 |
4.4K |
| 10:25 |
8,609.82 |
8,609.82 |
8,606.43 |
8,606.43 |
8.1K |
| 10:26 |
8,606.90 |
8,607.12 |
8,604.94 |
8,604.94 |
3.8K |
| 10:27 |
8,606.27 |
8,607.43 |
8,606.27 |
8,607.43 |
4.1K |
| 10:28 |
8,607.26 |
8,607.26 |
8,605.44 |
8,605.44 |
2.4K |
| 10:29 |
8,604.73 |
8,605.50 |
8,604.73 |
8,605.50 |
13.8K |
| 10:30 |
8,604.96 |
8,604.99 |
8,604.56 |
8,604.56 |
20.0K |
| 10:31 |
8,604.40 |
8,606.75 |
8,604.40 |
8,606.75 |
9.2K |
| 10:32 |
8,606.24 |
8,607.00 |
8,606.19 |
8,607.00 |
14.7K |
| 10:33 |
8,604.45 |
8,605.66 |
8,604.45 |
8,605.66 |
7.8K |
| 10:34 |
8,606.78 |
8,613.20 |
8,606.78 |
8,613.20 |
68.3K |
| 10:35 |
8,612.76 |
8,612.76 |
8,610.79 |
8,610.79 |
15.4K |
| 10:36 |
8,610.37 |
8,610.37 |
8,602.12 |
8,602.12 |
12.5K |
| 10:37 |
8,601.60 |
8,603.12 |
8,601.60 |
8,603.12 |
10.3K |
| 10:38 |
8,603.22 |
8,605.56 |
8,603.22 |
8,605.56 |
4.1K |
| 10:39 |
8,605.77 |
8,606.42 |
8,605.77 |
8,606.23 |
2.4K |
| 10:40 |
8,604.66 |
8,604.66 |
8,594.23 |
8,594.23 |
17.9K |
| 10:41 |
8,589.25 |
8,589.25 |
8,588.05 |
8,588.16 |
35.8K |
| 10:42 |
8,588.74 |
8,588.74 |
8,588.51 |
8,588.51 |
2.3K |
| 10:43 |
8,591.33 |
8,591.42 |
8,591.10 |
8,591.10 |
47.3K |
| 10:44 |
8,591.45 |
8,591.45 |
8,590.86 |
8,591.14 |
7.9K |
| 10:45 |
8,591.41 |
8,593.82 |
8,591.41 |
8,593.82 |
4.2K |
| 10:46 |
8,594.90 |
8,596.03 |
8,594.90 |
8,596.00 |
15.5K |
| 10:47 |
8,596.79 |
8,600.82 |
8,596.79 |
8,600.82 |
19.4K |
| 10:48 |
8,602.90 |
8,602.90 |
8,598.74 |
8,598.95 |
13.5K |
| 10:49 |
8,601.69 |
8,602.07 |
8,601.69 |
8,601.88 |
2.2K |
| 10:50 |
8,601.23 |
8,601.58 |
8,596.35 |
8,596.35 |
16.0K |
| 10:51 |
8,594.04 |
8,594.35 |
8,593.90 |
8,594.35 |
13.1K |
| 10:52 |
8,593.19 |
8,593.19 |
8,589.71 |
8,589.71 |
3.8K |
| 10:53 |
8,588.59 |
8,589.27 |
8,588.59 |
8,588.89 |
3.3K |
| 10:54 |
8,588.89 |
8,588.89 |
8,585.94 |
8,585.94 |
14.9K |
| 10:55 |
8,585.94 |
8,586.80 |
8,585.94 |
8,586.24 |
5.0K |
| 10:56 |
8,583.07 |
8,584.55 |
8,582.94 |
8,584.55 |
9.5K |
| 10:57 |
8,581.00 |
8,583.90 |
8,581.00 |
8,583.90 |
12.6K |
| 10:58 |
8,584.03 |
8,586.31 |
8,584.03 |
8,586.31 |
13.2K |
| 10:59 |
8,587.40 |
8,589.36 |
8,587.40 |
8,588.96 |
5.4K |
| 11:00 |
8,589.59 |
8,589.89 |
8,589.57 |
8,589.57 |
2.7K |
| 11:01 |
8,588.93 |
8,589.01 |
8,587.72 |
8,589.01 |
4.8K |
| 11:02 |
8,590.12 |
8,592.59 |
8,590.12 |
8,592.59 |
25.2K |
| 11:03 |
8,597.77 |
8,597.77 |
8,595.67 |
8,597.11 |
36.4K |
| 11:04 |
8,596.30 |
8,596.30 |
8,595.74 |
8,595.74 |
4.9K |
| 11:05 |
8,596.09 |
8,596.09 |
8,592.03 |
8,592.03 |
15.7K |
| 11:06 |
8,592.53 |
8,593.54 |
8,592.53 |
8,592.81 |
6.5K |
| 11:07 |
8,592.71 |
8,592.71 |
8,592.36 |
8,592.60 |
5.4K |
| 11:08 |
8,592.28 |
8,592.28 |
8,590.52 |
8,591.22 |
9.9K |
| 11:09 |
8,592.07 |
8,592.39 |
8,591.95 |
8,592.39 |
1.5K |
| 11:10 |
8,593.55 |
8,593.55 |
8,591.23 |
8,591.98 |
12.7K |
| 11:11 |
8,591.83 |
8,591.83 |
8,591.02 |
8,591.02 |
0.5K |
| 11:12 |
8,591.72 |
8,591.96 |
8,590.39 |
8,591.96 |
26.4K |
| 11:13 |
8,593.07 |
8,593.46 |
8,593.07 |
8,593.46 |
5.8K |
| 11:14 |
8,595.73 |
8,600.43 |
8,595.34 |
8,600.43 |
9.3K |
| 11:15 |
8,600.20 |
8,600.20 |
8,598.94 |
8,598.94 |
6.1K |
| 11:16 |
8,598.35 |
8,598.35 |
8,597.43 |
8,597.78 |
10.7K |
| 11:17 |
8,597.73 |
8,599.90 |
8,597.73 |
8,598.49 |
15.4K |
| 11:18 |
8,597.82 |
8,598.03 |
8,596.03 |
8,596.03 |
10.6K |
| 11:19 |
8,595.41 |
8,595.76 |
8,594.56 |
8,594.56 |
8.8K |
| 11:20 |
8,591.70 |
8,591.82 |
8,590.90 |
8,590.90 |
39.3K |
| 11:21 |
8,591.16 |
8,593.73 |
8,591.13 |
8,593.73 |
9.3K |
| 11:22 |
8,593.49 |
8,593.49 |
8,593.20 |
8,593.34 |
5.9K |
| 11:23 |
8,594.43 |
8,595.13 |
8,594.19 |
8,595.13 |
4.9K |
| 11:24 |
8,594.97 |
8,595.13 |
8,593.18 |
8,593.18 |
11.8K |
| 11:25 |
8,592.97 |
8,593.70 |
8,592.97 |
8,593.70 |
2.9K |
| 11:26 |
8,593.94 |
8,593.94 |
8,592.22 |
8,592.22 |
6.7K |
| 11:27 |
8,591.76 |
8,591.86 |
8,588.53 |
8,589.69 |
26.5K |
| 11:28 |
8,589.95 |
8,591.69 |
8,589.46 |
8,591.69 |
8.8K |
| 11:29 |
8,591.00 |
8,591.59 |
8,591.00 |
8,591.59 |
6.9K |
| 11:30 |
8,592.45 |
8,592.45 |
8,591.58 |
8,591.58 |
9.5K |
| 11:31 |
8,591.41 |
8,591.53 |
8,591.41 |
8,591.53 |
13.8K |
| 11:32 |
8,591.74 |
8,592.66 |
8,591.27 |
8,591.27 |
14.7K |
| 11:33 |
8,590.01 |
8,590.01 |
8,586.66 |
8,586.77 |
46.8K |
| 11:34 |
8,587.57 |
8,587.59 |
8,587.30 |
8,587.59 |
4.7K |
| 11:35 |
8,587.59 |
8,589.66 |
8,587.59 |
8,589.66 |
5.8K |
| 11:36 |
8,589.66 |
8,589.66 |
8,588.36 |
8,588.36 |
6.5K |
| 11:37 |
8,587.98 |
8,588.03 |
8,585.66 |
8,586.25 |
5.1K |
| 11:38 |
8,586.47 |
8,586.47 |
8,584.80 |
8,584.80 |
5.8K |
| 11:39 |
8,586.25 |
8,588.60 |
8,586.25 |
8,588.45 |
14.7K |
| 11:40 |
8,588.45 |
8,589.02 |
8,588.39 |
8,589.02 |
1.1K |
| 11:41 |
8,589.96 |
8,593.25 |
8,589.96 |
8,593.25 |
16.0K |
| 11:42 |
8,593.25 |
8,593.25 |
8,592.85 |
8,592.85 |
2.6K |
| 11:43 |
8,594.72 |
8,596.23 |
8,594.72 |
8,596.23 |
14.5K |
| 11:44 |
8,596.33 |
8,598.75 |
8,596.33 |
8,598.75 |
7.1K |
| 11:45 |
8,598.89 |
8,599.38 |
8,598.89 |
8,599.38 |
2.3K |
| 11:46 |
8,598.99 |
8,599.94 |
8,597.58 |
8,599.68 |
7.8K |
| 11:47 |
8,599.68 |
8,599.68 |
8,594.44 |
8,594.44 |
5.6K |
| 11:48 |
8,594.44 |
8,594.44 |
8,593.49 |
8,593.94 |
4.6K |
| 11:49 |
8,594.83 |
8,595.78 |
8,594.83 |
8,595.39 |
3.2K |
| 11:50 |
8,595.23 |
8,595.60 |
8,595.23 |
8,595.24 |
18.5K |
| 11:51 |
8,595.42 |
8,595.42 |
8,593.64 |
8,593.64 |
6.2K |
| 11:52 |
8,593.13 |
8,593.40 |
8,592.75 |
8,592.75 |
12.7K |
| 11:53 |
8,592.84 |
8,594.07 |
8,592.84 |
8,593.61 |
8.4K |
| 11:54 |
8,592.78 |
8,593.79 |
8,592.65 |
8,593.79 |
8.4K |
| 11:55 |
8,594.08 |
8,594.08 |
8,591.41 |
8,591.41 |
4.0K |
| 11:56 |
8,591.41 |
8,591.57 |
8,591.41 |
8,591.41 |
1.8K |
| 11:57 |
8,591.41 |
8,593.38 |
8,591.41 |
8,592.28 |
8.6K |
| 11:58 |
8,591.58 |
8,592.22 |
8,591.04 |
8,592.22 |
7.9K |
| 11:59 |
8,592.57 |
8,592.57 |
8,587.37 |
8,587.37 |
31.4K |
| 12:00 |
8,586.60 |
8,586.60 |
8,585.18 |
8,585.28 |
17.3K |
| 12:01 |
8,585.02 |
8,585.02 |
8,584.35 |
8,584.35 |
4.4K |
| 12:02 |
8,584.70 |
8,584.70 |
8,583.34 |
8,583.34 |
9.4K |
| 12:03 |
8,582.85 |
8,582.85 |
8,582.07 |
8,582.42 |
12.8K |
| 12:04 |
8,582.78 |
8,582.95 |
8,575.41 |
8,575.41 |
57.2K |
| 12:05 |
8,575.01 |
8,575.01 |
8,573.33 |
8,573.33 |
4.3K |
| 12:06 |
8,573.61 |
8,573.61 |
8,571.59 |
8,571.80 |
14.4K |
| 12:07 |
8,572.08 |
8,572.08 |
8,571.57 |
8,571.95 |
3.9K |
| 12:08 |
8,571.79 |
8,571.79 |
8,568.54 |
8,568.54 |
22.0K |
| 12:09 |
8,567.82 |
8,567.82 |
8,566.17 |
8,566.17 |
11.6K |
| 12:10 |
8,566.01 |
8,566.15 |
8,564.43 |
8,564.43 |
8.9K |
| 12:11 |
8,564.43 |
8,564.43 |
8,563.74 |
8,563.74 |
3.7K |
| 12:12 |
8,563.74 |
8,563.74 |
8,563.23 |
8,563.23 |
13.8K |
| 12:13 |
8,563.41 |
8,563.85 |
8,563.41 |
8,563.56 |
2.6K |
| 12:14 |
8,563.88 |
8,564.44 |
8,563.88 |
8,564.44 |
7.8K |
| 12:15 |
8,563.85 |
8,563.85 |
8,560.82 |
8,560.82 |
21.8K |
| 12:16 |
8,559.80 |
8,559.80 |
8,554.75 |
8,554.96 |
40.2K |
| 12:17 |
8,555.55 |
8,555.55 |
8,554.75 |
8,555.06 |
8.8K |
| 12:18 |
8,555.40 |
8,556.66 |
8,555.24 |
8,556.66 |
5.1K |
| 12:19 |
8,557.50 |
8,558.89 |
8,557.41 |
8,558.89 |
7.5K |
| 12:20 |
8,558.89 |
8,560.37 |
8,558.89 |
8,560.37 |
3.6K |
| 12:21 |
8,560.51 |
8,560.51 |
8,558.91 |
8,558.91 |
13.7K |
| 12:22 |
8,559.22 |
8,559.67 |
8,556.24 |
8,556.24 |
10.5K |
| 12:23 |
8,555.42 |
8,555.42 |
8,553.69 |
8,554.49 |
23.6K |
| 12:24 |
8,554.11 |
8,555.11 |
8,554.11 |
8,555.11 |
6.1K |
| 12:25 |
8,555.49 |
8,556.51 |
8,555.49 |
8,556.51 |
3.1K |
| 12:26 |
8,557.33 |
8,559.18 |
8,557.33 |
8,558.91 |
7.4K |
| 12:27 |
8,559.19 |
8,559.58 |
8,559.19 |
8,559.58 |
4.3K |
| 12:28 |
8,559.18 |
8,559.18 |
8,555.29 |
8,555.29 |
21.0K |
| 12:29 |
8,555.46 |
8,555.46 |
8,554.61 |
8,555.30 |
5.5K |
| 12:30 |
8,555.46 |
8,555.46 |
8,553.48 |
8,553.48 |
14.7K |
| 12:31 |
8,553.48 |
8,553.48 |
8,552.94 |
8,552.94 |
4.4K |
| 12:32 |
8,553.10 |
8,553.23 |
8,553.10 |
8,553.23 |
2.9K |
| 12:33 |
8,553.12 |
8,555.65 |
8,553.12 |
8,554.21 |
7.6K |
| 12:34 |
8,555.05 |
8,555.05 |
8,553.41 |
8,553.41 |
31.2K |
| 12:35 |
8,553.13 |
8,560.87 |
8,553.13 |
8,560.87 |
14.6K |
| 12:36 |
8,560.82 |
8,560.83 |
8,559.59 |
8,559.59 |
20.6K |
| 12:37 |
8,560.23 |
8,560.77 |
8,560.10 |
8,560.10 |
3.3K |
| 12:38 |
8,560.39 |
8,560.39 |
8,558.57 |
8,558.57 |
3.9K |
| 12:39 |
8,558.71 |
8,558.71 |
8,557.83 |
8,558.00 |
13.5K |
| 12:40 |
8,557.99 |
8,558.18 |
8,555.94 |
8,555.94 |
14.7K |
| 12:41 |
8,555.89 |
8,556.39 |
8,555.89 |
8,556.39 |
0.5K |
| 12:42 |
8,556.68 |
8,557.68 |
8,556.68 |
8,557.68 |
3.5K |
| 12:43 |
8,557.85 |
8,557.85 |
8,557.31 |
8,557.31 |
4.1K |
| 12:44 |
8,557.31 |
8,557.45 |
8,557.10 |
8,557.45 |
4.5K |
| 12:45 |
8,557.89 |
8,557.89 |
8,557.47 |
8,557.47 |
21.4K |
| 12:46 |
8,556.83 |
8,557.04 |
8,556.30 |
8,556.30 |
9.8K |
| 12:47 |
8,556.46 |
8,556.55 |
8,555.92 |
8,555.92 |
4.0K |
| 12:48 |
8,556.76 |
8,556.76 |
8,556.28 |
8,556.50 |
7.9K |
| 12:49 |
8,557.26 |
8,558.71 |
8,557.26 |
8,558.71 |
16.8K |
| 12:50 |
8,558.71 |
8,558.71 |
8,557.96 |
8,557.96 |
4.1K |
| 12:51 |
8,557.96 |
8,558.81 |
8,557.96 |
8,558.57 |
5.0K |
| 12:52 |
8,557.98 |
8,557.98 |
8,557.42 |
8,557.42 |
13.3K |
| 12:53 |
8,557.42 |
8,557.54 |
8,557.26 |
8,557.54 |
28.0K |
| 12:54 |
8,557.54 |
8,558.07 |
8,557.28 |
8,558.07 |
12.0K |
| 12:55 |
8,558.92 |
8,559.61 |
8,558.92 |
8,559.61 |
5.6K |
| 12:56 |
8,559.27 |
8,559.27 |
8,558.59 |
8,558.87 |
10.6K |
| 12:57 |
8,560.04 |
8,560.04 |
8,559.20 |
8,559.20 |
6.2K |
| 12:58 |
8,560.86 |
8,561.15 |
8,559.67 |
8,559.67 |
8.9K |
| 12:59 |
8,560.08 |
8,560.24 |
8,559.81 |
8,560.24 |
3.2K |
| 13:00 |
8,560.66 |
8,561.02 |
8,560.66 |
8,561.02 |
2.3K |
| 13:01 |
8,560.32 |
8,560.48 |
8,558.82 |
8,559.11 |
11.8K |
| 13:02 |
8,559.48 |
8,560.45 |
8,559.48 |
8,560.45 |
4.6K |
| 13:03 |
8,561.16 |
8,561.65 |
8,561.02 |
8,561.02 |
2.5K |
| 13:04 |
8,561.58 |
8,561.58 |
8,561.58 |
8,561.58 |
3.8K |
| 13:05 |
8,561.20 |
8,561.20 |
8,560.82 |
8,561.20 |
5.4K |
| 13:06 |
8,561.78 |
8,561.78 |
8,560.98 |
8,560.98 |
6.6K |
| 13:07 |
8,561.14 |
8,561.14 |
8,560.21 |
8,560.21 |
6.8K |
| 13:08 |
8,559.50 |
8,559.66 |
8,559.50 |
8,559.66 |
5.7K |
| 13:09 |
8,558.77 |
8,560.60 |
8,558.39 |
8,560.60 |
2.7K |
| 13:10 |
8,561.08 |
8,561.08 |
8,560.85 |
8,560.85 |
6.1K |
| 13:11 |
8,560.09 |
8,560.44 |
8,560.09 |
8,560.44 |
3.7K |
| 13:12 |
8,560.90 |
8,560.90 |
8,559.83 |
8,559.83 |
3.1K |
| 13:13 |
8,559.34 |
8,560.10 |
8,559.19 |
8,559.89 |
4.4K |
| 13:14 |
8,560.30 |
8,560.71 |
8,560.30 |
8,560.71 |
3.2K |
| 13:15 |
8,560.71 |
8,560.98 |
8,560.71 |
8,560.98 |
1.5K |
| 13:16 |
8,561.44 |
8,562.45 |
8,561.44 |
8,562.18 |
9.8K |
| 13:17 |
8,562.18 |
8,562.34 |
8,561.80 |
8,561.80 |
5.7K |
| 13:18 |
8,561.40 |
8,561.40 |
8,561.14 |
8,561.14 |
1.7K |
| 13:19 |
8,560.45 |
8,561.04 |
8,560.45 |
8,560.65 |
9.5K |
| 13:20 |
8,561.21 |
8,561.21 |
8,554.37 |
8,554.37 |
33.2K |
| 13:21 |
8,554.51 |
8,554.51 |
8,553.69 |
8,553.69 |
5.8K |
| 13:22 |
8,553.87 |
8,553.87 |
8,553.44 |
8,553.84 |
4.6K |
| 13:23 |
8,553.84 |
8,554.05 |
8,553.63 |
8,553.63 |
3.6K |
| 13:24 |
8,554.06 |
8,555.33 |
8,553.90 |
8,555.33 |
3.2K |
| 13:25 |
8,555.33 |
8,555.71 |
8,555.33 |
8,555.71 |
0.3K |
| 13:26 |
8,555.74 |
8,557.03 |
8,555.74 |
8,557.03 |
6.0K |
| 13:27 |
8,559.32 |
8,559.32 |
8,557.98 |
8,557.98 |
6.0K |
| 13:28 |
8,559.23 |
8,560.07 |
8,559.23 |
8,560.07 |
6.7K |
| 13:29 |
8,562.32 |
8,562.92 |
8,562.11 |
8,562.92 |
14.1K |
| 13:30 |
8,562.77 |
8,562.77 |
8,559.60 |
8,559.60 |
29.9K |
| 13:31 |
8,555.47 |
8,555.47 |
8,548.88 |
8,548.88 |
33.8K |
| 13:32 |
8,548.19 |
8,548.19 |
8,546.89 |
8,546.89 |
19.4K |
| 13:33 |
8,546.37 |
8,546.37 |
8,545.33 |
8,545.33 |
18.6K |
| 13:34 |
8,545.48 |
8,545.90 |
8,545.18 |
8,545.21 |
9.1K |
| 13:35 |
8,547.49 |
8,547.60 |
8,547.27 |
8,547.60 |
8.1K |
| 13:36 |
8,547.86 |
8,549.92 |
8,547.86 |
8,549.92 |
12.8K |
| 13:37 |
8,551.13 |
8,552.53 |
8,551.13 |
8,552.53 |
6.2K |
| 13:38 |
8,553.29 |
8,553.93 |
8,553.29 |
8,553.93 |
3.8K |
| 13:39 |
8,554.16 |
8,554.85 |
8,554.16 |
8,554.85 |
2.5K |
| 13:40 |
8,554.73 |
8,555.71 |
8,554.73 |
8,555.71 |
5.1K |
| 13:41 |
8,556.96 |
8,557.04 |
8,556.96 |
8,557.04 |
3.0K |
| 13:42 |
8,557.22 |
8,557.25 |
8,557.04 |
8,557.04 |
4.3K |
| 13:43 |
8,557.04 |
8,557.26 |
8,557.04 |
8,557.26 |
1.9K |
| 13:44 |
8,557.08 |
8,557.08 |
8,557.08 |
8,557.08 |
1.6K |
| 13:45 |
8,557.27 |
8,557.52 |
8,557.08 |
8,557.15 |
4.1K |
| 13:46 |
8,557.16 |
8,557.22 |
8,556.81 |
8,557.22 |
32.9K |
| 13:47 |
8,556.84 |
8,556.84 |
8,554.37 |
8,554.37 |
12.4K |
| 13:48 |
8,553.37 |
8,553.37 |
8,552.34 |
8,552.34 |
10.5K |
| 13:49 |
8,552.39 |
8,552.67 |
8,552.39 |
8,552.49 |
6.4K |
| 13:50 |
8,552.23 |
8,554.51 |
8,552.23 |
8,554.51 |
9.5K |
| 13:51 |
8,554.36 |
8,557.38 |
8,554.18 |
8,557.38 |
16.2K |
| 13:52 |
8,557.38 |
8,557.38 |
8,557.38 |
8,557.38 |
4.6K |
| 13:53 |
8,557.22 |
8,557.22 |
8,556.30 |
8,556.54 |
21.2K |
| 13:54 |
8,556.54 |
8,556.54 |
8,556.39 |
8,556.39 |
1.4K |
| 13:55 |
8,556.39 |
8,557.14 |
8,556.28 |
8,557.14 |
3.0K |
| 13:56 |
8,559.00 |
8,559.22 |
8,558.22 |
8,558.22 |
7.3K |
| 13:57 |
8,558.22 |
8,560.57 |
8,558.22 |
8,560.57 |
1.3K |
| 13:58 |
8,560.57 |
8,562.01 |
8,560.57 |
8,562.01 |
1.7K |
| 13:59 |
8,561.84 |
8,562.32 |
8,561.80 |
8,562.32 |
5.8K |
| 14:00 |
8,561.80 |
8,561.96 |
8,561.74 |
8,561.96 |
1.6K |
| 14:01 |
8,560.83 |
8,560.83 |
8,557.55 |
8,557.55 |
17.1K |
| 14:02 |
8,557.29 |
8,557.57 |
8,557.19 |
8,557.57 |
4.4K |
| 14:03 |
8,557.57 |
8,559.02 |
8,557.57 |
8,559.02 |
3.3K |
| 14:04 |
8,559.24 |
8,559.24 |
8,558.69 |
8,558.69 |
1.6K |
| 14:05 |
8,558.45 |
8,558.45 |
8,552.98 |
8,552.98 |
62.7K |
| 14:06 |
8,552.40 |
8,552.40 |
8,551.52 |
8,552.06 |
99.3K |
| 14:07 |
8,551.77 |
8,551.77 |
8,548.41 |
8,548.68 |
73.0K |
| 14:08 |
8,549.68 |
8,550.05 |
8,549.68 |
8,550.05 |
6.6K |
| 14:09 |
8,547.70 |
8,547.70 |
8,544.43 |
8,544.43 |
14.7K |
| 14:10 |
8,543.95 |
8,543.95 |
8,540.71 |
8,541.01 |
15.1K |
| 14:11 |
8,540.33 |
8,542.21 |
8,540.33 |
8,542.21 |
9.1K |
| 14:12 |
8,542.09 |
8,542.45 |
8,542.09 |
8,542.45 |
5.3K |
| 14:13 |
8,542.45 |
8,542.54 |
8,542.37 |
8,542.47 |
2.6K |
| 14:14 |
8,542.47 |
8,543.25 |
8,542.47 |
8,542.57 |
32.7K |
| 14:15 |
8,543.33 |
8,545.59 |
8,543.33 |
8,545.59 |
54.0K |
| 14:16 |
8,548.43 |
8,550.82 |
8,548.43 |
8,550.82 |
37.1K |
| 14:17 |
8,550.73 |
8,552.67 |
8,550.73 |
8,552.52 |
8.4K |
| 14:18 |
8,553.41 |
8,554.49 |
8,553.41 |
8,554.14 |
13.5K |
| 14:19 |
8,554.23 |
8,556.64 |
8,554.23 |
8,556.64 |
11.8K |
| 14:20 |
8,556.47 |
8,561.10 |
8,556.47 |
8,561.10 |
16.5K |
| 14:21 |
8,561.29 |
8,562.29 |
8,561.29 |
8,562.22 |
8.3K |
| 14:22 |
8,562.93 |
8,562.93 |
8,561.55 |
8,562.91 |
10.3K |
| 14:23 |
8,563.45 |
8,566.45 |
8,563.45 |
8,566.45 |
8.3K |
| 14:24 |
8,568.09 |
8,569.66 |
8,568.09 |
8,569.21 |
15.7K |
| 14:25 |
8,569.15 |
8,569.74 |
8,569.15 |
8,569.63 |
1,984.8K |
| 14:26 |
8,569.82 |
8,571.45 |
8,569.82 |
8,571.45 |
21.9K |
| 14:27 |
8,571.45 |
8,572.09 |
8,571.45 |
8,571.93 |
5.6K |
| 14:28 |
8,571.77 |
8,571.92 |
8,570.57 |
8,570.57 |
9.3K |
| 14:29 |
8,566.89 |
8,566.89 |
8,566.34 |
8,566.50 |
4.5K |
| 14:30 |
8,566.64 |
8,567.05 |
8,566.64 |
8,567.05 |
7.8K |
| 14:31 |
8,567.50 |
8,567.74 |
8,561.38 |
8,561.38 |
32.3K |
| 14:32 |
8,561.64 |
8,561.73 |
8,561.54 |
8,561.54 |
1.2K |
| 14:33 |
8,562.87 |
8,563.09 |
8,562.71 |
8,563.09 |
3.6K |
| 14:34 |
8,563.09 |
8,563.09 |
8,562.65 |
8,562.65 |
1.7K |
| 14:35 |
8,562.46 |
8,562.92 |
8,561.89 |
8,561.89 |
3.4K |
| 14:36 |
8,562.49 |
8,562.95 |
8,562.49 |
8,562.74 |
6.6K |
| 14:37 |
8,562.88 |
8,562.88 |
8,562.03 |
8,562.25 |
12.8K |
| 14:38 |
8,561.82 |
8,561.82 |
8,561.45 |
8,561.45 |
7.3K |
| 14:39 |
8,561.55 |
8,562.13 |
8,561.55 |
8,561.99 |
12.0K |
| 14:40 |
8,561.99 |
8,561.99 |
8,560.61 |
8,560.61 |
2.0K |
| 14:41 |
8,560.61 |
8,560.80 |
8,560.51 |
8,560.69 |
12.6K |
| 14:42 |
8,560.96 |
8,561.33 |
8,560.79 |
8,560.79 |
18.6K |
| 14:43 |
8,560.24 |
8,560.32 |
8,559.14 |
8,559.14 |
7.3K |
| 14:44 |
8,559.42 |
8,559.59 |
8,559.42 |
8,559.54 |
7.9K |
| 14:45 |
8,559.92 |
8,561.86 |
8,559.92 |
8,561.86 |
11.1K |
| 14:46 |
8,561.76 |
8,561.76 |
8,560.43 |
8,560.43 |
2.1K |
| 14:47 |
8,560.07 |
8,560.07 |
8,557.19 |
8,557.19 |
9.6K |
| 14:48 |
8,557.03 |
8,557.03 |
8,556.56 |
8,556.61 |
4.5K |
| 14:49 |
8,555.77 |
8,556.01 |
8,555.74 |
8,555.81 |
17.7K |
| 14:50 |
8,554.77 |
8,554.77 |
8,554.30 |
8,554.43 |
4.8K |
| 14:51 |
8,554.67 |
8,554.84 |
8,554.15 |
8,554.84 |
2.5K |
| 14:52 |
8,554.84 |
8,554.84 |
8,554.52 |
8,554.52 |
1.2K |
| 14:53 |
8,555.91 |
8,557.66 |
8,555.91 |
8,557.66 |
7.1K |
| 14:54 |
8,558.14 |
8,558.21 |
8,557.66 |
8,557.66 |
5.3K |
| 14:55 |
8,558.01 |
8,558.07 |
8,557.82 |
8,558.07 |
3.5K |
| 14:56 |
8,559.96 |
8,559.96 |
8,554.82 |
8,554.82 |
12.5K |
| 14:57 |
8,555.83 |
8,558.99 |
8,555.32 |
8,558.99 |
15.1K |
| 14:58 |
8,560.44 |
8,560.44 |
8,559.93 |
8,560.04 |
15.1K |
| 14:59 |
8,560.04 |
8,560.32 |
8,559.86 |
8,559.86 |
5.8K |
| 15:00 |
8,558.94 |
8,558.94 |
8,556.79 |
8,556.79 |
9.0K |
| 15:01 |
8,550.02 |
8,550.92 |
8,549.44 |
8,549.44 |
22.0K |
| 15:02 |
8,549.13 |
8,549.13 |
8,548.57 |
8,548.57 |
3.9K |
| 15:03 |
8,548.73 |
8,552.94 |
8,548.73 |
8,552.72 |
6.3K |
| 15:04 |
8,552.87 |
8,553.17 |
8,552.54 |
8,552.54 |
9.2K |
| 15:05 |
8,553.10 |
8,554.85 |
8,553.10 |
8,554.85 |
8.4K |
| 15:06 |
8,555.12 |
8,555.12 |
8,553.01 |
8,553.74 |
6.8K |
| 15:07 |
8,555.54 |
8,558.27 |
8,555.54 |
8,557.76 |
11.3K |
| 15:08 |
8,558.25 |
8,558.31 |
8,556.30 |
8,556.30 |
7.7K |
| 15:09 |
8,557.10 |
8,557.10 |
8,556.08 |
8,556.64 |
39.6K |
| 15:10 |
8,556.94 |
8,557.43 |
8,556.94 |
8,557.22 |
4.8K |
| 15:11 |
8,557.04 |
8,557.04 |
8,555.92 |
8,556.73 |
3.6K |
| 15:12 |
8,556.56 |
8,556.56 |
8,551.42 |
8,551.42 |
23.6K |
| 15:13 |
8,550.53 |
8,552.95 |
8,549.74 |
8,552.95 |
8.5K |
| 15:14 |
8,554.22 |
8,554.22 |
8,551.37 |
8,551.37 |
19.4K |
| 15:15 |
8,551.19 |
8,551.19 |
8,550.54 |
8,550.92 |
3.9K |
| 15:16 |
8,550.60 |
8,550.60 |
8,546.26 |
8,546.26 |
11.4K |
| 15:17 |
8,546.37 |
8,546.37 |
8,542.68 |
8,542.68 |
29.8K |
| 15:18 |
8,544.17 |
8,544.17 |
8,542.96 |
8,542.96 |
19.2K |
| 15:19 |
8,543.12 |
8,544.56 |
8,543.12 |
8,544.08 |
18.2K |
| 15:20 |
8,543.75 |
8,544.01 |
8,543.47 |
8,543.99 |
8.1K |
| 15:21 |
8,543.99 |
8,547.65 |
8,543.99 |
8,547.65 |
19.9K |
| 15:22 |
8,548.89 |
8,551.13 |
8,548.89 |
8,550.60 |
17.3K |
| 15:23 |
8,551.20 |
8,554.44 |
8,551.20 |
8,554.44 |
9.7K |
| 15:24 |
8,554.34 |
8,554.60 |
8,554.17 |
8,554.60 |
8.8K |
| 15:25 |
8,555.86 |
8,555.96 |
8,555.86 |
8,555.96 |
11.9K |
| 15:26 |
8,555.66 |
8,555.66 |
8,554.78 |
8,554.78 |
9.6K |
| 15:27 |
8,554.59 |
8,554.73 |
8,551.61 |
8,551.61 |
9.7K |
| 15:28 |
8,551.61 |
8,553.84 |
8,551.61 |
8,553.84 |
4.5K |
| 15:29 |
8,553.76 |
8,553.76 |
8,552.55 |
8,552.55 |
7.3K |
| 15:30 |
8,552.97 |
8,554.89 |
8,552.49 |
8,554.89 |
18.4K |
| 15:31 |
8,554.89 |
8,554.89 |
8,550.87 |
8,550.87 |
16.5K |
| 15:32 |
8,550.41 |
8,550.64 |
8,550.33 |
8,550.33 |
10.2K |
| 15:33 |
8,550.06 |
8,550.06 |
8,549.09 |
8,549.09 |
11.0K |
| 15:34 |
8,549.09 |
8,549.09 |
8,548.38 |
8,548.66 |
5.2K |
| 15:35 |
8,548.66 |
8,554.08 |
8,548.66 |
8,554.08 |
12.0K |
| 15:36 |
8,553.86 |
8,554.25 |
8,553.38 |
8,553.38 |
14.8K |
| 15:37 |
8,552.68 |
8,552.68 |
8,549.96 |
8,549.96 |
11.1K |
| 15:38 |
8,550.02 |
8,552.80 |
8,550.02 |
8,552.80 |
11.0K |
| 15:39 |
8,552.95 |
8,554.19 |
8,552.26 |
8,552.26 |
16.3K |
| 15:40 |
8,552.05 |
8,552.88 |
8,551.38 |
8,551.73 |
19.7K |
| 15:41 |
8,551.56 |
8,551.87 |
8,551.51 |
8,551.87 |
10.3K |
| 15:42 |
8,552.17 |
8,552.17 |
8,549.24 |
8,552.14 |
43.7K |
| 15:43 |
8,552.90 |
8,558.26 |
8,552.90 |
8,558.26 |
37.4K |
| 15:44 |
8,559.69 |
8,559.69 |
8,558.66 |
8,558.66 |
6.2K |
| 15:45 |
8,558.76 |
8,559.34 |
8,558.76 |
8,558.90 |
15.8K |
| 15:46 |
8,558.31 |
8,560.64 |
8,558.31 |
8,559.67 |
6.6K |
| 15:47 |
8,559.25 |
8,559.25 |
8,558.66 |
8,559.22 |
4.8K |
| 15:48 |
8,559.07 |
8,559.07 |
8,553.35 |
8,553.35 |
29.0K |
| 15:49 |
8,552.75 |
8,555.29 |
8,552.75 |
8,555.08 |
23.0K |
| 15:50 |
8,554.79 |
8,567.28 |
8,554.79 |
8,567.28 |
114.1K |
| 15:51 |
8,569.35 |
8,571.46 |
8,569.35 |
8,570.71 |
41.5K |
| 15:52 |
8,569.63 |
8,569.63 |
8,569.18 |
8,569.58 |
17.3K |
| 15:53 |
8,570.08 |
8,571.33 |
8,570.08 |
8,570.15 |
25.4K |
| 15:54 |
8,570.40 |
8,575.42 |
8,570.40 |
8,575.42 |
37.5K |
| 15:55 |
8,575.60 |
8,575.60 |
8,571.50 |
8,571.50 |
32.8K |
| 15:56 |
8,572.69 |
8,572.69 |
8,566.58 |
8,566.58 |
51.7K |
| 15:57 |
8,566.97 |
8,568.31 |
8,566.93 |
8,567.07 |
46.1K |
| 15:58 |
8,572.49 |
8,572.49 |
8,567.89 |
8,567.89 |
78.1K |
| 15:59 |
8,567.78 |
8,571.90 |
8,567.78 |
8,571.90 |
97.9K |
| 16:00 |
8,570.40 |
8,570.76 |
8,570.40 |
8,570.76 |
984.6K |
| 16:01 |
8,570.76 |
8,570.76 |
8,570.76 |
8,570.76 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|