| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,570.76 |
8,570.76 |
8,538.56 |
8,549.63 |
99.4K |
| 09:31 |
8,543.53 |
8,543.53 |
8,511.87 |
8,514.79 |
111.5K |
| 09:32 |
8,515.34 |
8,518.27 |
8,515.30 |
8,515.30 |
8.9K |
| 09:33 |
8,515.00 |
8,517.88 |
8,514.47 |
8,517.88 |
22.7K |
| 09:34 |
8,519.04 |
8,519.25 |
8,517.42 |
8,519.25 |
11.6K |
| 09:35 |
8,523.06 |
8,532.46 |
8,523.06 |
8,532.46 |
12.6K |
| 09:36 |
8,532.28 |
8,535.08 |
8,532.28 |
8,535.08 |
13.5K |
| 09:37 |
8,536.66 |
8,537.04 |
8,530.31 |
8,530.31 |
16.1K |
| 09:38 |
8,530.31 |
8,530.31 |
8,528.01 |
8,528.01 |
3.0K |
| 09:39 |
8,528.01 |
8,528.01 |
8,522.38 |
8,522.81 |
13.1K |
| 09:40 |
8,523.07 |
8,523.07 |
8,513.48 |
8,513.48 |
9.9K |
| 09:41 |
8,510.75 |
8,515.45 |
8,510.75 |
8,510.89 |
15.3K |
| 09:42 |
8,511.98 |
8,514.14 |
8,511.98 |
8,514.14 |
9.2K |
| 09:43 |
8,514.70 |
8,521.46 |
8,514.70 |
8,521.46 |
14.2K |
| 09:44 |
8,527.05 |
8,529.10 |
8,527.05 |
8,527.19 |
9.1K |
| 09:45 |
8,527.19 |
8,535.96 |
8,527.19 |
8,535.96 |
8.7K |
| 09:46 |
8,537.80 |
8,537.80 |
8,537.23 |
8,537.34 |
6.0K |
| 09:47 |
8,542.48 |
8,552.42 |
8,542.48 |
8,552.42 |
22.5K |
| 09:48 |
8,552.75 |
8,553.77 |
8,552.75 |
8,553.77 |
4.4K |
| 09:49 |
8,554.28 |
8,559.34 |
8,554.28 |
8,559.34 |
14.2K |
| 09:50 |
8,557.58 |
8,558.90 |
8,556.77 |
8,556.77 |
4.8K |
| 09:51 |
8,556.71 |
8,559.74 |
8,556.71 |
8,559.74 |
4.4K |
| 09:52 |
8,554.12 |
8,554.12 |
8,549.31 |
8,550.83 |
19.9K |
| 09:53 |
8,550.83 |
8,552.20 |
8,549.83 |
8,549.83 |
10.7K |
| 09:54 |
8,547.64 |
8,548.42 |
8,547.64 |
8,548.09 |
6.3K |
| 09:55 |
8,547.29 |
8,547.34 |
8,546.77 |
8,546.77 |
3.9K |
| 09:56 |
8,546.77 |
8,548.58 |
8,546.77 |
8,548.58 |
9.1K |
| 09:57 |
8,549.17 |
8,551.00 |
8,549.17 |
8,551.00 |
5.1K |
| 09:58 |
8,551.61 |
8,554.34 |
8,551.61 |
8,554.34 |
10.2K |
| 09:59 |
8,554.02 |
8,554.95 |
8,553.67 |
8,553.67 |
4.8K |
| 10:00 |
8,553.08 |
8,553.08 |
8,551.28 |
8,551.28 |
7.9K |
| 10:01 |
8,551.28 |
8,551.28 |
8,546.72 |
8,546.72 |
8.7K |
| 10:02 |
8,546.56 |
8,546.94 |
8,546.56 |
8,546.67 |
3.1K |
| 10:03 |
8,538.00 |
8,539.16 |
8,538.00 |
8,538.62 |
18.5K |
| 10:04 |
8,539.11 |
8,539.11 |
8,537.74 |
8,537.74 |
2.4K |
| 10:05 |
8,538.33 |
8,538.33 |
8,537.77 |
8,537.83 |
8.9K |
| 10:06 |
8,538.21 |
8,538.42 |
8,537.95 |
8,538.42 |
2.8K |
| 10:07 |
8,541.58 |
8,544.69 |
8,541.58 |
8,544.69 |
13.7K |
| 10:08 |
8,545.98 |
8,546.92 |
8,544.31 |
8,544.31 |
10.8K |
| 10:09 |
8,544.31 |
8,544.48 |
8,540.29 |
8,540.29 |
4.8K |
| 10:10 |
8,539.63 |
8,539.63 |
8,537.91 |
8,537.91 |
12.8K |
| 10:11 |
8,537.50 |
8,537.50 |
8,526.90 |
8,527.24 |
15.1K |
| 10:12 |
8,527.24 |
8,527.29 |
8,527.24 |
8,527.29 |
1.0K |
| 10:13 |
8,525.51 |
8,525.51 |
8,523.26 |
8,523.26 |
12.4K |
| 10:14 |
8,524.55 |
8,524.55 |
8,523.20 |
8,523.20 |
8.2K |
| 10:15 |
8,523.20 |
8,525.23 |
8,523.20 |
8,524.55 |
6.1K |
| 10:16 |
8,522.45 |
8,522.45 |
8,520.90 |
8,521.63 |
5.4K |
| 10:17 |
8,521.63 |
8,522.48 |
8,520.42 |
8,520.42 |
5.4K |
| 10:18 |
8,520.51 |
8,521.15 |
8,519.11 |
8,519.11 |
4.6K |
| 10:19 |
8,519.11 |
8,519.80 |
8,519.11 |
8,519.80 |
3.6K |
| 10:20 |
8,519.87 |
8,519.87 |
8,518.10 |
8,518.10 |
3.7K |
| 10:21 |
8,518.51 |
8,518.51 |
8,518.35 |
8,518.35 |
5.2K |
| 10:22 |
8,515.73 |
8,517.52 |
8,515.73 |
8,515.87 |
9.4K |
| 10:23 |
8,512.80 |
8,512.80 |
8,507.05 |
8,507.05 |
21.4K |
| 10:24 |
8,507.53 |
8,507.53 |
8,499.59 |
8,499.59 |
23.8K |
| 10:25 |
8,499.43 |
8,499.71 |
8,498.90 |
8,499.71 |
6.0K |
| 10:26 |
8,499.35 |
8,499.35 |
8,497.17 |
8,497.17 |
41.5K |
| 10:27 |
8,497.92 |
8,498.38 |
8,497.83 |
8,498.38 |
16.5K |
| 10:28 |
8,500.06 |
8,500.56 |
8,500.06 |
8,500.56 |
5.8K |
| 10:29 |
8,500.84 |
8,500.84 |
8,498.84 |
8,498.84 |
5.5K |
| 10:30 |
8,498.88 |
8,499.34 |
8,498.53 |
8,499.34 |
3.3K |
| 10:31 |
8,501.47 |
8,507.75 |
8,501.47 |
8,507.75 |
17.4K |
| 10:32 |
8,509.92 |
8,509.92 |
8,506.82 |
8,506.82 |
19.0K |
| 10:33 |
8,506.15 |
8,506.53 |
8,505.83 |
8,506.05 |
4.7K |
| 10:34 |
8,506.73 |
8,506.73 |
8,505.61 |
8,505.61 |
4.5K |
| 10:35 |
8,504.76 |
8,504.76 |
8,504.22 |
8,504.22 |
1.1K |
| 10:36 |
8,503.94 |
8,503.94 |
8,501.66 |
8,502.59 |
7.7K |
| 10:37 |
8,502.42 |
8,505.41 |
8,502.14 |
8,505.41 |
12.6K |
| 10:38 |
8,508.68 |
8,508.81 |
8,508.60 |
8,508.81 |
14.6K |
| 10:39 |
8,508.88 |
8,511.46 |
8,508.88 |
8,510.88 |
28.5K |
| 10:40 |
8,512.67 |
8,512.67 |
8,510.87 |
8,510.87 |
9.3K |
| 10:41 |
8,510.73 |
8,512.63 |
8,510.73 |
8,511.71 |
4.1K |
| 10:42 |
8,511.71 |
8,513.34 |
8,511.71 |
8,512.77 |
6.2K |
| 10:43 |
8,513.24 |
8,513.24 |
8,510.80 |
8,512.44 |
14.9K |
| 10:44 |
8,512.19 |
8,512.19 |
8,510.97 |
8,512.03 |
10.8K |
| 10:45 |
8,512.03 |
8,512.03 |
8,509.04 |
8,509.04 |
3.6K |
| 10:46 |
8,508.51 |
8,510.55 |
8,508.51 |
8,510.55 |
5.0K |
| 10:47 |
8,513.36 |
8,516.20 |
8,513.36 |
8,515.42 |
33.9K |
| 10:48 |
8,515.26 |
8,515.42 |
8,513.79 |
8,513.79 |
5.0K |
| 10:49 |
8,513.63 |
8,513.63 |
8,512.75 |
8,512.75 |
7.9K |
| 10:50 |
8,512.58 |
8,515.30 |
8,512.58 |
8,515.30 |
3.4K |
| 10:51 |
8,515.30 |
8,515.35 |
8,513.66 |
8,513.66 |
3.0K |
| 10:52 |
8,513.18 |
8,514.32 |
8,513.18 |
8,513.28 |
20.0K |
| 10:53 |
8,513.70 |
8,513.87 |
8,513.49 |
8,513.87 |
14.2K |
| 10:54 |
8,514.37 |
8,514.37 |
8,513.11 |
8,513.11 |
12.1K |
| 10:55 |
8,514.06 |
8,514.06 |
8,513.59 |
8,514.02 |
17.2K |
| 10:56 |
8,514.02 |
8,514.02 |
8,513.05 |
8,513.67 |
10.0K |
| 10:57 |
8,510.46 |
8,510.46 |
8,509.48 |
8,509.48 |
19.6K |
| 10:58 |
8,509.24 |
8,509.24 |
8,506.79 |
8,506.79 |
9.3K |
| 10:59 |
8,505.63 |
8,506.11 |
8,504.89 |
8,504.89 |
7.5K |
| 11:00 |
8,504.89 |
8,504.89 |
8,500.31 |
8,500.31 |
4.3K |
| 11:01 |
8,499.08 |
8,499.08 |
8,493.09 |
8,494.25 |
36.8K |
| 11:02 |
8,493.78 |
8,493.78 |
8,490.40 |
8,490.40 |
12.4K |
| 11:03 |
8,485.97 |
8,485.97 |
8,484.86 |
8,485.07 |
13.4K |
| 11:04 |
8,484.25 |
8,484.25 |
8,482.26 |
8,482.26 |
32.1K |
| 11:05 |
8,479.69 |
8,479.69 |
8,478.55 |
8,478.98 |
27.6K |
| 11:06 |
8,482.56 |
8,483.49 |
8,482.56 |
8,483.49 |
20.1K |
| 11:07 |
8,484.50 |
8,484.50 |
8,483.65 |
8,483.65 |
4.3K |
| 11:08 |
8,482.47 |
8,486.73 |
8,482.47 |
8,486.73 |
16.5K |
| 11:09 |
8,485.40 |
8,485.55 |
8,485.20 |
8,485.55 |
5.9K |
| 11:10 |
8,485.55 |
8,485.55 |
8,484.95 |
8,485.39 |
11.9K |
| 11:11 |
8,485.39 |
8,485.73 |
8,485.39 |
8,485.73 |
17.0K |
| 11:12 |
8,485.57 |
8,485.57 |
8,484.66 |
8,484.66 |
5.8K |
| 11:13 |
8,483.83 |
8,483.83 |
8,481.06 |
8,481.44 |
10.9K |
| 11:14 |
8,481.44 |
8,482.52 |
8,481.23 |
8,482.52 |
28.4K |
| 11:15 |
8,483.24 |
8,483.58 |
8,483.24 |
8,483.58 |
5.8K |
| 11:16 |
8,482.71 |
8,484.80 |
8,481.09 |
8,481.09 |
49.9K |
| 11:17 |
8,481.30 |
8,481.35 |
8,481.14 |
8,481.14 |
3.8K |
| 11:18 |
8,480.60 |
8,480.60 |
8,477.26 |
8,477.26 |
21.1K |
| 11:19 |
8,478.39 |
8,479.84 |
8,478.39 |
8,479.84 |
5.1K |
| 11:20 |
8,480.01 |
8,484.45 |
8,480.01 |
8,484.12 |
37.8K |
| 11:21 |
8,483.80 |
8,483.80 |
8,483.11 |
8,483.27 |
7.2K |
| 11:22 |
8,482.33 |
8,485.63 |
8,482.11 |
8,485.63 |
7.1K |
| 11:23 |
8,485.87 |
8,490.17 |
8,485.87 |
8,490.17 |
9.9K |
| 11:24 |
8,490.17 |
8,491.88 |
8,490.17 |
8,491.88 |
16.0K |
| 11:25 |
8,490.91 |
8,491.53 |
8,490.80 |
8,490.80 |
16.5K |
| 11:26 |
8,491.01 |
8,491.17 |
8,490.85 |
8,491.17 |
6.9K |
| 11:27 |
8,490.84 |
8,493.85 |
8,490.84 |
8,493.85 |
3.7K |
| 11:28 |
8,493.58 |
8,493.58 |
8,492.75 |
8,492.75 |
8.7K |
| 11:29 |
8,492.37 |
8,492.75 |
8,492.33 |
8,492.33 |
38.2K |
| 11:30 |
8,491.68 |
8,491.68 |
8,490.80 |
8,490.92 |
10.7K |
| 11:31 |
8,490.42 |
8,490.42 |
8,489.84 |
8,489.84 |
32.0K |
| 11:32 |
8,489.19 |
8,489.73 |
8,488.97 |
8,489.73 |
31.3K |
| 11:33 |
8,491.21 |
8,494.87 |
8,491.21 |
8,494.14 |
33.5K |
| 11:34 |
8,494.14 |
8,496.68 |
8,494.14 |
8,496.68 |
8.8K |
| 11:35 |
8,497.52 |
8,499.52 |
8,497.52 |
8,498.94 |
53.7K |
| 11:36 |
8,502.30 |
8,503.90 |
8,502.30 |
8,503.90 |
7.9K |
| 11:37 |
8,503.90 |
8,504.38 |
8,503.90 |
8,504.38 |
14.4K |
| 11:38 |
8,504.54 |
8,505.04 |
8,504.06 |
8,504.06 |
5.9K |
| 11:39 |
8,503.83 |
8,503.83 |
8,501.95 |
8,501.95 |
12.6K |
| 11:40 |
8,502.77 |
8,503.51 |
8,502.77 |
8,502.88 |
12.9K |
| 11:41 |
8,503.09 |
8,503.09 |
8,501.92 |
8,501.92 |
12.0K |
| 11:42 |
8,502.41 |
8,502.41 |
8,498.39 |
8,500.48 |
28.8K |
| 11:43 |
8,497.07 |
8,497.52 |
8,496.71 |
8,497.52 |
43.3K |
| 11:44 |
8,497.42 |
8,497.53 |
8,496.78 |
8,496.78 |
13.8K |
| 11:45 |
8,496.87 |
8,496.87 |
8,495.92 |
8,496.01 |
15.0K |
| 11:46 |
8,496.14 |
8,496.14 |
8,495.41 |
8,495.41 |
8.4K |
| 11:47 |
8,495.41 |
8,495.41 |
8,493.43 |
8,493.43 |
11.5K |
| 11:48 |
8,493.49 |
8,493.49 |
8,490.65 |
8,490.65 |
14.9K |
| 11:49 |
8,490.55 |
8,491.86 |
8,490.55 |
8,491.86 |
14.1K |
| 11:50 |
8,496.37 |
8,496.37 |
8,494.96 |
8,494.96 |
19.7K |
| 11:51 |
8,495.63 |
8,495.68 |
8,493.51 |
8,493.51 |
5.0K |
| 11:52 |
8,493.30 |
8,494.33 |
8,493.30 |
8,494.33 |
6.4K |
| 11:53 |
8,494.66 |
8,494.97 |
8,494.57 |
8,494.57 |
8.1K |
| 11:54 |
8,494.78 |
8,495.80 |
8,494.78 |
8,495.80 |
19.7K |
| 11:55 |
8,495.80 |
8,495.80 |
8,493.27 |
8,493.27 |
9.9K |
| 11:56 |
8,493.22 |
8,493.48 |
8,493.22 |
8,493.39 |
5.5K |
| 11:57 |
8,494.10 |
8,494.10 |
8,493.25 |
8,494.08 |
25.0K |
| 11:58 |
8,494.08 |
8,494.57 |
8,494.08 |
8,494.57 |
7.6K |
| 11:59 |
8,494.73 |
8,495.15 |
8,494.06 |
8,494.06 |
15.6K |
| 12:00 |
8,493.78 |
8,493.78 |
8,491.11 |
8,491.11 |
31.9K |
| 12:01 |
8,491.11 |
8,492.65 |
8,491.11 |
8,492.65 |
4.6K |
| 12:02 |
8,492.54 |
8,493.55 |
8,491.95 |
8,493.55 |
8.1K |
| 12:03 |
8,497.82 |
8,498.92 |
8,497.82 |
8,498.92 |
19.9K |
| 12:04 |
8,499.35 |
8,503.63 |
8,499.35 |
8,503.27 |
8.8K |
| 12:05 |
8,503.27 |
8,503.34 |
8,502.28 |
8,502.28 |
6.1K |
| 12:06 |
8,502.28 |
8,502.28 |
8,502.26 |
8,502.26 |
0.1K |
| 12:07 |
8,502.26 |
8,502.95 |
8,502.26 |
8,502.95 |
9.4K |
| 12:08 |
8,504.04 |
8,504.18 |
8,503.96 |
8,503.96 |
48.2K |
| 12:09 |
8,503.96 |
8,503.96 |
8,502.63 |
8,502.63 |
9.9K |
| 12:10 |
8,503.02 |
8,503.33 |
8,502.93 |
8,502.93 |
14.5K |
| 12:11 |
8,503.06 |
8,503.74 |
8,503.06 |
8,503.74 |
34.3K |
| 12:12 |
8,504.39 |
8,504.46 |
8,504.03 |
8,504.03 |
3.2K |
| 12:13 |
8,503.61 |
8,504.20 |
8,501.94 |
8,501.94 |
6.6K |
| 12:14 |
8,501.94 |
8,501.95 |
8,501.07 |
8,501.95 |
5.2K |
| 12:15 |
8,501.62 |
8,502.49 |
8,501.57 |
8,502.49 |
14.0K |
| 12:16 |
8,505.31 |
8,508.00 |
8,505.31 |
8,507.37 |
30.7K |
| 12:17 |
8,507.37 |
8,508.14 |
8,507.37 |
8,508.14 |
13.7K |
| 12:18 |
8,509.34 |
8,511.09 |
8,509.34 |
8,510.79 |
18.8K |
| 12:19 |
8,510.25 |
8,513.20 |
8,510.25 |
8,513.15 |
3.9K |
| 12:20 |
8,512.46 |
8,512.69 |
8,512.46 |
8,512.69 |
2.6K |
| 12:21 |
8,513.05 |
8,513.40 |
8,513.05 |
8,513.40 |
13.7K |
| 12:22 |
8,514.14 |
8,514.95 |
8,514.14 |
8,514.74 |
6.2K |
| 12:23 |
8,515.31 |
8,515.31 |
8,512.17 |
8,512.17 |
12.0K |
| 12:24 |
8,512.40 |
8,512.51 |
8,512.40 |
8,512.51 |
5.5K |
| 12:25 |
8,513.65 |
8,513.82 |
8,513.09 |
8,513.82 |
9.0K |
| 12:26 |
8,513.96 |
8,514.56 |
8,513.96 |
8,514.44 |
3.3K |
| 12:27 |
8,514.31 |
8,514.31 |
8,514.31 |
8,514.31 |
1.2K |
| 12:28 |
8,514.73 |
8,514.73 |
8,514.06 |
8,514.06 |
11.7K |
| 12:29 |
8,513.80 |
8,513.80 |
8,510.80 |
8,511.49 |
18.6K |
| 12:30 |
8,510.73 |
8,510.73 |
8,508.43 |
8,508.43 |
11.5K |
| 12:31 |
8,507.64 |
8,511.27 |
8,507.64 |
8,511.27 |
11.8K |
| 12:32 |
8,511.48 |
8,512.12 |
8,511.48 |
8,512.12 |
2.4K |
| 12:33 |
8,511.70 |
8,513.56 |
8,511.70 |
8,513.56 |
16.9K |
| 12:34 |
8,513.84 |
8,515.03 |
8,513.71 |
8,515.03 |
37.0K |
| 12:35 |
8,514.88 |
8,514.90 |
8,514.25 |
8,514.25 |
7.2K |
| 12:36 |
8,513.99 |
8,513.99 |
8,513.47 |
8,513.59 |
7.1K |
| 12:37 |
8,513.38 |
8,513.97 |
8,513.38 |
8,513.69 |
6.3K |
| 12:38 |
8,514.05 |
8,514.14 |
8,513.11 |
8,513.11 |
4.2K |
| 12:39 |
8,511.03 |
8,511.03 |
8,510.08 |
8,510.08 |
6.4K |
| 12:40 |
8,510.08 |
8,510.08 |
8,508.40 |
8,508.40 |
7.1K |
| 12:41 |
8,508.40 |
8,508.40 |
8,507.88 |
8,507.88 |
4.0K |
| 12:42 |
8,507.80 |
8,507.96 |
8,507.32 |
8,507.32 |
1.2K |
| 12:43 |
8,507.20 |
8,507.20 |
8,507.10 |
8,507.10 |
0.6K |
| 12:44 |
8,507.74 |
8,507.79 |
8,507.74 |
8,507.79 |
2.0K |
| 12:45 |
8,507.79 |
8,507.79 |
8,507.26 |
8,507.26 |
0.7K |
| 12:46 |
8,506.91 |
8,506.91 |
8,506.38 |
8,506.38 |
5.3K |
| 12:47 |
8,507.05 |
8,509.46 |
8,507.05 |
8,508.97 |
24.1K |
| 12:48 |
8,509.08 |
8,510.16 |
8,509.08 |
8,510.16 |
9.0K |
| 12:49 |
8,511.46 |
8,511.46 |
8,510.76 |
8,510.76 |
9.3K |
| 12:50 |
8,510.44 |
8,512.34 |
8,510.44 |
8,512.34 |
22.8K |
| 12:51 |
8,513.87 |
8,520.02 |
8,513.87 |
8,520.02 |
11.3K |
| 12:52 |
8,518.13 |
8,518.46 |
8,516.82 |
8,516.82 |
4.1K |
| 12:53 |
8,516.82 |
8,518.05 |
8,516.27 |
8,516.27 |
7.8K |
| 12:54 |
8,515.89 |
8,515.89 |
8,515.89 |
8,515.89 |
1.7K |
| 12:55 |
8,514.57 |
8,515.98 |
8,514.57 |
8,515.98 |
5.7K |
| 12:56 |
8,515.98 |
8,516.43 |
8,515.98 |
8,516.17 |
4.6K |
| 12:57 |
8,516.88 |
8,517.47 |
8,516.88 |
8,517.47 |
6.0K |
| 12:58 |
8,517.47 |
8,519.61 |
8,517.47 |
8,519.61 |
12.1K |
| 12:59 |
8,519.04 |
8,519.04 |
8,518.63 |
8,518.68 |
5.2K |
| 13:00 |
8,518.66 |
8,519.06 |
8,518.66 |
8,518.94 |
6.5K |
| 13:01 |
8,518.75 |
8,518.97 |
8,518.75 |
8,518.97 |
14.5K |
| 13:02 |
8,519.59 |
8,520.54 |
8,519.59 |
8,520.40 |
14.6K |
| 13:03 |
8,520.40 |
8,520.85 |
8,520.40 |
8,520.85 |
3.0K |
| 13:04 |
8,520.85 |
8,521.83 |
8,520.85 |
8,521.77 |
8.8K |
| 13:05 |
8,522.11 |
8,522.88 |
8,522.11 |
8,522.88 |
11.7K |
| 13:06 |
8,522.88 |
8,523.36 |
8,522.88 |
8,523.36 |
11.6K |
| 13:07 |
8,526.61 |
8,528.51 |
8,526.61 |
8,528.51 |
27.8K |
| 13:08 |
8,525.79 |
8,525.92 |
8,525.24 |
8,525.24 |
8.8K |
| 13:09 |
8,525.58 |
8,525.58 |
8,524.43 |
8,524.60 |
16.2K |
| 13:10 |
8,525.23 |
8,527.18 |
8,525.23 |
8,527.18 |
14.9K |
| 13:11 |
8,526.82 |
8,527.53 |
8,526.82 |
8,527.19 |
3.4K |
| 13:12 |
8,527.19 |
8,527.19 |
8,526.01 |
8,526.01 |
4.2K |
| 13:13 |
8,526.01 |
8,526.01 |
8,525.21 |
8,525.72 |
5.8K |
| 13:14 |
8,526.09 |
8,526.15 |
8,525.47 |
8,525.47 |
10.9K |
| 13:15 |
8,525.29 |
8,527.12 |
8,525.29 |
8,526.44 |
4.5K |
| 13:16 |
8,526.83 |
8,527.09 |
8,526.83 |
8,527.09 |
10.7K |
| 13:17 |
8,527.09 |
8,527.32 |
8,525.17 |
8,525.17 |
9.8K |
| 13:18 |
8,525.17 |
8,525.17 |
8,525.01 |
8,525.01 |
2.2K |
| 13:19 |
8,525.17 |
8,525.44 |
8,525.16 |
8,525.16 |
15.1K |
| 13:20 |
8,525.16 |
8,525.31 |
8,525.02 |
8,525.31 |
0.8K |
| 13:21 |
8,525.13 |
8,525.94 |
8,525.13 |
8,525.94 |
12.0K |
| 13:22 |
8,525.81 |
8,525.81 |
8,524.41 |
8,524.41 |
3.9K |
| 13:23 |
8,524.41 |
8,525.45 |
8,524.41 |
8,525.45 |
5.5K |
| 13:24 |
8,524.82 |
8,525.20 |
8,524.82 |
8,525.20 |
1.9K |
| 13:25 |
8,525.20 |
8,528.15 |
8,525.20 |
8,528.15 |
7.6K |
| 13:26 |
8,527.68 |
8,528.13 |
8,526.28 |
8,526.28 |
3.4K |
| 13:27 |
8,529.13 |
8,531.11 |
8,529.13 |
8,531.07 |
12.4K |
| 13:28 |
8,531.54 |
8,531.54 |
8,530.63 |
8,530.63 |
5.8K |
| 13:29 |
8,530.67 |
8,530.67 |
8,527.68 |
8,527.68 |
9.5K |
| 13:30 |
8,527.30 |
8,531.86 |
8,527.30 |
8,531.86 |
12.7K |
| 13:31 |
8,531.73 |
8,531.73 |
8,531.56 |
8,531.56 |
17.2K |
| 13:32 |
8,530.99 |
8,531.42 |
8,530.99 |
8,531.19 |
9.3K |
| 13:33 |
8,531.19 |
8,531.19 |
8,531.19 |
8,531.19 |
0.0K |
| 13:34 |
8,530.93 |
8,531.23 |
8,530.93 |
8,531.15 |
2.7K |
| 13:35 |
8,531.36 |
8,531.36 |
8,530.84 |
8,530.84 |
1.5K |
| 13:36 |
8,530.84 |
8,530.84 |
8,530.06 |
8,530.15 |
5.8K |
| 13:37 |
8,530.39 |
8,530.39 |
8,529.21 |
8,529.21 |
19.5K |
| 13:38 |
8,528.69 |
8,529.14 |
8,528.69 |
8,528.86 |
3.8K |
| 13:39 |
8,529.24 |
8,530.53 |
8,529.24 |
8,530.53 |
23.2K |
| 13:40 |
8,530.53 |
8,530.53 |
8,529.41 |
8,529.41 |
2.3K |
| 13:41 |
8,529.29 |
8,529.29 |
8,523.15 |
8,523.15 |
15.4K |
| 13:42 |
8,523.27 |
8,523.27 |
8,521.54 |
8,521.54 |
3.2K |
| 13:43 |
8,521.54 |
8,521.54 |
8,521.42 |
8,521.44 |
3.0K |
| 13:44 |
8,521.30 |
8,521.30 |
8,518.44 |
8,518.44 |
5.3K |
| 13:45 |
8,517.32 |
8,517.32 |
8,513.70 |
8,513.70 |
11.4K |
| 13:46 |
8,513.70 |
8,514.67 |
8,513.70 |
8,514.67 |
8.0K |
| 13:47 |
8,514.84 |
8,515.60 |
8,514.84 |
8,515.60 |
3.3K |
| 13:48 |
8,516.13 |
8,516.14 |
8,515.97 |
8,516.14 |
4.4K |
| 13:49 |
8,516.19 |
8,517.72 |
8,516.19 |
8,517.72 |
7.9K |
| 13:50 |
8,516.77 |
8,517.85 |
8,516.77 |
8,517.85 |
2.8K |
| 13:51 |
8,517.85 |
8,518.18 |
8,517.79 |
8,518.06 |
0.9K |
| 13:52 |
8,518.19 |
8,521.81 |
8,518.08 |
8,521.81 |
16.5K |
| 13:53 |
8,521.95 |
8,522.29 |
8,521.95 |
8,522.29 |
3.4K |
| 13:54 |
8,522.29 |
8,522.29 |
8,519.73 |
8,519.73 |
5.0K |
| 13:55 |
8,520.27 |
8,520.27 |
8,519.16 |
8,519.16 |
6.1K |
| 13:56 |
8,518.76 |
8,518.76 |
8,518.60 |
8,518.60 |
4.0K |
| 13:57 |
8,518.52 |
8,520.18 |
8,518.52 |
8,520.18 |
4.5K |
| 13:58 |
8,520.70 |
8,521.10 |
8,520.51 |
8,520.51 |
5.3K |
| 13:59 |
8,520.19 |
8,520.27 |
8,519.92 |
8,520.23 |
15.2K |
| 14:00 |
8,520.77 |
8,520.77 |
8,520.77 |
8,520.77 |
4.0K |
| 14:01 |
8,519.94 |
8,520.04 |
8,519.88 |
8,519.88 |
10.8K |
| 14:02 |
8,519.88 |
8,520.52 |
8,518.93 |
8,518.93 |
39.9K |
| 14:03 |
8,518.93 |
8,518.93 |
8,517.76 |
8,517.76 |
1.6K |
| 14:04 |
8,517.97 |
8,519.85 |
8,517.97 |
8,519.85 |
5.6K |
| 14:05 |
8,520.32 |
8,520.49 |
8,520.28 |
8,520.49 |
24.9K |
| 14:06 |
8,520.98 |
8,522.26 |
8,520.98 |
8,522.26 |
14.9K |
| 14:07 |
8,523.31 |
8,524.38 |
8,523.31 |
8,524.38 |
3.8K |
| 14:08 |
8,525.11 |
8,525.11 |
8,524.39 |
8,524.39 |
10.0K |
| 14:09 |
8,523.78 |
8,525.08 |
8,523.51 |
8,525.08 |
10.1K |
| 14:10 |
8,525.90 |
8,526.19 |
8,525.04 |
8,525.71 |
11.8K |
| 14:11 |
8,526.44 |
8,527.02 |
8,525.73 |
8,527.02 |
13.9K |
| 14:12 |
8,527.18 |
8,527.69 |
8,527.02 |
8,527.69 |
3.4K |
| 14:13 |
8,528.11 |
8,528.11 |
8,527.73 |
8,527.73 |
1.4K |
| 14:14 |
8,527.63 |
8,527.63 |
8,525.87 |
8,525.97 |
24.1K |
| 14:15 |
8,525.97 |
8,525.97 |
8,525.97 |
8,525.97 |
0.3K |
| 14:16 |
8,525.11 |
8,525.27 |
8,525.11 |
8,525.27 |
2.9K |
| 14:17 |
8,524.75 |
8,524.75 |
8,523.59 |
8,523.59 |
2.2K |
| 14:18 |
8,522.26 |
8,522.26 |
8,521.64 |
8,521.70 |
10.0K |
| 14:19 |
8,521.28 |
8,521.33 |
8,521.28 |
8,521.33 |
3.0K |
| 14:20 |
8,520.42 |
8,520.84 |
8,520.17 |
8,520.71 |
11.3K |
| 14:21 |
8,520.22 |
8,521.07 |
8,520.22 |
8,521.07 |
7.2K |
| 14:22 |
8,521.61 |
8,521.61 |
8,521.05 |
8,521.05 |
8.3K |
| 14:23 |
8,520.99 |
8,521.31 |
8,520.99 |
8,521.31 |
2.9K |
| 14:24 |
8,521.79 |
8,521.96 |
8,521.52 |
8,521.96 |
5.1K |
| 14:25 |
8,522.13 |
8,522.13 |
8,517.88 |
8,517.88 |
10.6K |
| 14:26 |
8,517.56 |
8,519.02 |
8,517.56 |
8,519.02 |
4.5K |
| 14:27 |
8,523.12 |
8,523.12 |
8,521.34 |
8,521.34 |
10.4K |
| 14:28 |
8,521.47 |
8,523.00 |
8,521.44 |
8,523.00 |
5.4K |
| 14:29 |
8,523.34 |
8,523.34 |
8,522.76 |
8,522.76 |
3.5K |
| 14:30 |
8,522.49 |
8,522.49 |
8,521.87 |
8,521.87 |
9.3K |
| 14:31 |
8,521.87 |
8,522.08 |
8,521.40 |
8,521.40 |
14.9K |
| 14:32 |
8,523.01 |
8,523.01 |
8,522.22 |
8,522.43 |
6.9K |
| 14:33 |
8,522.08 |
8,522.79 |
8,521.61 |
8,522.45 |
13.3K |
| 14:34 |
8,522.45 |
8,522.45 |
8,521.04 |
8,521.04 |
10.7K |
| 14:35 |
8,521.04 |
8,521.04 |
8,520.11 |
8,520.11 |
10.2K |
| 14:36 |
8,519.67 |
8,519.67 |
8,518.33 |
8,518.33 |
2.9K |
| 14:37 |
8,517.88 |
8,517.88 |
8,516.86 |
8,517.09 |
9.6K |
| 14:38 |
8,517.12 |
8,519.74 |
8,517.12 |
8,519.74 |
6.6K |
| 14:39 |
8,519.58 |
8,521.48 |
8,519.58 |
8,521.48 |
5.5K |
| 14:40 |
8,521.55 |
8,521.69 |
8,521.55 |
8,521.63 |
40.0K |
| 14:41 |
8,521.63 |
8,521.63 |
8,516.44 |
8,516.44 |
9.9K |
| 14:42 |
8,517.16 |
8,517.23 |
8,516.68 |
8,516.68 |
3.2K |
| 14:43 |
8,516.68 |
8,516.74 |
8,516.58 |
8,516.74 |
3.4K |
| 14:44 |
8,516.61 |
8,517.30 |
8,516.40 |
8,517.30 |
11.5K |
| 14:45 |
8,517.64 |
8,518.14 |
8,517.64 |
8,518.14 |
2.8K |
| 14:46 |
8,517.94 |
8,517.94 |
8,516.43 |
8,516.43 |
5.5K |
| 14:47 |
8,516.28 |
8,516.84 |
8,515.55 |
8,515.55 |
11.0K |
| 14:48 |
8,515.57 |
8,515.88 |
8,515.28 |
8,515.88 |
8.0K |
| 14:49 |
8,515.86 |
8,515.86 |
8,515.38 |
8,515.38 |
4.1K |
| 14:50 |
8,515.65 |
8,516.07 |
8,514.83 |
8,514.83 |
3.6K |
| 14:51 |
8,514.69 |
8,514.96 |
8,512.50 |
8,512.50 |
7.5K |
| 14:52 |
8,512.24 |
8,512.49 |
8,511.79 |
8,511.79 |
8.0K |
| 14:53 |
8,511.72 |
8,512.21 |
8,511.29 |
8,512.21 |
9.7K |
| 14:54 |
8,512.26 |
8,515.06 |
8,512.26 |
8,515.06 |
11.6K |
| 14:55 |
8,515.28 |
8,518.30 |
8,515.28 |
8,518.30 |
12.2K |
| 14:56 |
8,518.95 |
8,518.95 |
8,518.93 |
8,518.95 |
5.0K |
| 14:57 |
8,518.95 |
8,519.30 |
8,518.95 |
8,519.30 |
1.9K |
| 14:58 |
8,519.43 |
8,519.97 |
8,519.42 |
8,519.97 |
6.1K |
| 14:59 |
8,520.33 |
8,520.65 |
8,519.93 |
8,520.65 |
6.8K |
| 15:00 |
8,520.86 |
8,520.86 |
8,515.80 |
8,515.80 |
16.7K |
| 15:01 |
8,515.43 |
8,515.43 |
8,514.65 |
8,514.79 |
26.4K |
| 15:02 |
8,514.65 |
8,514.65 |
8,514.65 |
8,514.65 |
2.5K |
| 15:03 |
8,515.29 |
8,519.98 |
8,515.29 |
8,519.98 |
17.8K |
| 15:04 |
8,519.68 |
8,522.99 |
8,519.68 |
8,522.99 |
20.9K |
| 15:05 |
8,523.29 |
8,523.55 |
8,523.29 |
8,523.55 |
4.9K |
| 15:06 |
8,523.55 |
8,524.11 |
8,523.55 |
8,524.11 |
6.0K |
| 15:07 |
8,524.26 |
8,525.24 |
8,524.26 |
8,525.24 |
7.4K |
| 15:08 |
8,526.20 |
8,528.23 |
8,526.20 |
8,528.23 |
11.9K |
| 15:09 |
8,527.64 |
8,527.92 |
8,526.89 |
8,527.66 |
7.5K |
| 15:10 |
8,527.39 |
8,527.39 |
8,525.80 |
8,525.80 |
8.7K |
| 15:11 |
8,525.38 |
8,525.38 |
8,521.90 |
8,521.90 |
20.7K |
| 15:12 |
8,521.81 |
8,521.81 |
8,520.18 |
8,520.18 |
6.9K |
| 15:13 |
8,519.44 |
8,520.17 |
8,519.44 |
8,520.17 |
2.3K |
| 15:14 |
8,519.89 |
8,520.41 |
8,519.74 |
8,519.74 |
5.0K |
| 15:15 |
8,519.95 |
8,519.95 |
8,519.59 |
8,519.86 |
4.8K |
| 15:16 |
8,519.41 |
8,519.41 |
8,518.37 |
8,518.37 |
17.6K |
| 15:17 |
8,517.66 |
8,517.66 |
8,516.58 |
8,516.58 |
23.1K |
| 15:18 |
8,516.58 |
8,518.75 |
8,516.58 |
8,517.56 |
13.4K |
| 15:19 |
8,518.19 |
8,518.81 |
8,518.19 |
8,518.76 |
20.0K |
| 15:20 |
8,518.19 |
8,519.17 |
8,517.26 |
8,517.47 |
9.3K |
| 15:21 |
8,515.94 |
8,517.12 |
8,515.94 |
8,517.12 |
5.7K |
| 15:22 |
8,517.05 |
8,517.05 |
8,516.73 |
8,516.93 |
11.7K |
| 15:23 |
8,516.49 |
8,516.49 |
8,515.74 |
8,515.74 |
16.3K |
| 15:24 |
8,515.71 |
8,515.71 |
8,511.65 |
8,511.65 |
14.1K |
| 15:25 |
8,512.17 |
8,513.16 |
8,512.17 |
8,512.39 |
32.8K |
| 15:26 |
8,512.12 |
8,512.95 |
8,512.04 |
8,512.95 |
13.4K |
| 15:27 |
8,512.43 |
8,515.68 |
8,512.43 |
8,515.68 |
13.6K |
| 15:28 |
8,515.63 |
8,515.63 |
8,515.00 |
8,515.00 |
14.8K |
| 15:29 |
8,515.64 |
8,517.03 |
8,515.64 |
8,517.03 |
19.6K |
| 15:30 |
8,517.42 |
8,520.03 |
8,517.42 |
8,520.03 |
14.7K |
| 15:31 |
8,520.94 |
8,522.71 |
8,520.94 |
8,522.29 |
16.0K |
| 15:32 |
8,522.02 |
8,522.02 |
8,520.61 |
8,520.61 |
13.2K |
| 15:33 |
8,520.47 |
8,522.65 |
8,520.28 |
8,522.65 |
10.3K |
| 15:34 |
8,522.66 |
8,522.66 |
8,521.64 |
8,521.64 |
15.7K |
| 15:35 |
8,521.49 |
8,521.49 |
8,516.64 |
8,516.64 |
15.7K |
| 15:36 |
8,515.78 |
8,515.78 |
8,514.92 |
8,515.60 |
11.0K |
| 15:37 |
8,515.39 |
8,515.42 |
8,514.35 |
8,514.35 |
12.3K |
| 15:38 |
8,514.53 |
8,514.93 |
8,514.53 |
8,514.79 |
7.0K |
| 15:39 |
8,515.60 |
8,517.49 |
8,515.60 |
8,516.77 |
29.5K |
| 15:40 |
8,517.79 |
8,517.79 |
8,516.74 |
8,516.74 |
7.3K |
| 15:41 |
8,516.64 |
8,517.20 |
8,516.49 |
8,516.49 |
9.9K |
| 15:42 |
8,514.49 |
8,515.07 |
8,514.49 |
8,515.03 |
9.2K |
| 15:43 |
8,513.70 |
8,513.70 |
8,511.72 |
8,511.72 |
13.3K |
| 15:44 |
8,511.84 |
8,511.84 |
8,507.70 |
8,508.99 |
22.0K |
| 15:45 |
8,509.37 |
8,509.68 |
8,509.16 |
8,509.16 |
13.0K |
| 15:46 |
8,508.37 |
8,513.80 |
8,508.37 |
8,513.80 |
27.6K |
| 15:47 |
8,512.86 |
8,514.62 |
8,512.86 |
8,514.62 |
21.7K |
| 15:48 |
8,514.86 |
8,515.70 |
8,513.52 |
8,515.70 |
12.6K |
| 15:49 |
8,516.20 |
8,516.39 |
8,514.73 |
8,514.73 |
9.5K |
| 15:50 |
8,514.58 |
8,514.58 |
8,509.91 |
8,509.91 |
102.7K |
| 15:51 |
8,511.91 |
8,513.82 |
8,511.91 |
8,513.82 |
23.0K |
| 15:52 |
8,514.84 |
8,516.62 |
8,514.84 |
8,516.46 |
25.7K |
| 15:53 |
8,517.13 |
8,519.70 |
8,517.13 |
8,519.70 |
41.3K |
| 15:54 |
8,519.62 |
8,519.62 |
8,516.32 |
8,517.03 |
53.3K |
| 15:55 |
8,517.33 |
8,519.32 |
8,517.33 |
8,518.21 |
59.4K |
| 15:56 |
8,519.44 |
8,519.44 |
8,516.17 |
8,516.17 |
72.5K |
| 15:57 |
8,516.59 |
8,517.23 |
8,516.39 |
8,516.39 |
24.1K |
| 15:58 |
8,518.10 |
8,519.46 |
8,518.10 |
8,519.11 |
41.9K |
| 15:59 |
8,520.29 |
8,524.10 |
8,520.29 |
8,524.10 |
68.4K |
| 16:00 |
8,521.52 |
8,521.52 |
8,517.39 |
8,517.39 |
1,184.0K |
| 16:01 |
8,517.39 |
8,517.39 |
8,517.39 |
8,517.39 |
0.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|