| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,517.39 |
8,538.06 |
8,517.39 |
8,538.06 |
84.2K |
| 09:31 |
8,539.20 |
8,544.43 |
8,539.20 |
8,544.43 |
7.0K |
| 09:32 |
8,545.59 |
8,545.59 |
8,545.22 |
8,545.28 |
8.2K |
| 09:33 |
8,545.29 |
8,545.49 |
8,544.88 |
8,544.88 |
31.7K |
| 09:34 |
8,542.97 |
8,542.97 |
8,538.26 |
8,538.26 |
32.0K |
| 09:35 |
8,536.11 |
8,536.91 |
8,536.11 |
8,536.33 |
9.7K |
| 09:36 |
8,536.15 |
8,536.15 |
8,534.41 |
8,534.77 |
16.1K |
| 09:37 |
8,529.98 |
8,533.22 |
8,529.98 |
8,533.22 |
21.2K |
| 09:38 |
8,533.38 |
8,533.38 |
8,528.34 |
8,528.34 |
9.4K |
| 09:39 |
8,528.34 |
8,528.34 |
8,526.26 |
8,526.26 |
8.9K |
| 09:40 |
8,527.11 |
8,532.14 |
8,527.11 |
8,531.50 |
22.6K |
| 09:41 |
8,531.31 |
8,531.71 |
8,530.66 |
8,531.71 |
8.8K |
| 09:42 |
8,530.65 |
8,535.52 |
8,530.65 |
8,535.52 |
13.2K |
| 09:43 |
8,536.88 |
8,536.88 |
8,536.54 |
8,536.54 |
7.2K |
| 09:44 |
8,534.99 |
8,534.99 |
8,534.32 |
8,534.45 |
3.0K |
| 09:45 |
8,532.95 |
8,532.95 |
8,525.43 |
8,525.43 |
12.4K |
| 09:46 |
8,526.80 |
8,534.99 |
8,526.80 |
8,534.99 |
9.4K |
| 09:47 |
8,536.34 |
8,538.48 |
8,536.34 |
8,537.47 |
159.9K |
| 09:48 |
8,537.79 |
8,537.79 |
8,537.37 |
8,537.43 |
5.5K |
| 09:49 |
8,536.84 |
8,536.84 |
8,533.49 |
8,533.49 |
8.2K |
| 09:50 |
8,534.33 |
8,534.33 |
8,533.11 |
8,533.38 |
6.0K |
| 09:51 |
8,529.69 |
8,529.69 |
8,526.43 |
8,526.43 |
17.2K |
| 09:52 |
8,525.09 |
8,526.89 |
8,525.09 |
8,526.89 |
8.3K |
| 09:53 |
8,528.93 |
8,528.93 |
8,528.88 |
8,528.90 |
23.0K |
| 09:54 |
8,529.16 |
8,529.16 |
8,528.02 |
8,529.16 |
7.1K |
| 09:55 |
8,529.16 |
8,531.82 |
8,528.40 |
8,528.40 |
8.1K |
| 09:56 |
8,528.26 |
8,528.26 |
8,524.66 |
8,524.66 |
9.7K |
| 09:57 |
8,523.89 |
8,523.89 |
8,519.81 |
8,519.97 |
11.6K |
| 09:58 |
8,520.24 |
8,520.24 |
8,515.07 |
8,515.07 |
46.4K |
| 09:59 |
8,514.79 |
8,514.80 |
8,511.92 |
8,511.92 |
16.4K |
| 10:00 |
8,511.78 |
8,511.78 |
8,510.83 |
8,511.05 |
8.0K |
| 10:01 |
8,511.75 |
8,513.17 |
8,511.75 |
8,513.17 |
14.5K |
| 10:02 |
8,516.17 |
8,521.70 |
8,516.17 |
8,521.70 |
18.2K |
| 10:03 |
8,523.27 |
8,524.81 |
8,523.23 |
8,524.81 |
6.3K |
| 10:04 |
8,525.01 |
8,526.17 |
8,525.01 |
8,525.59 |
7.3K |
| 10:05 |
8,525.44 |
8,525.79 |
8,525.13 |
8,525.79 |
6.1K |
| 10:06 |
8,526.19 |
8,529.60 |
8,526.19 |
8,529.60 |
8.9K |
| 10:07 |
8,528.87 |
8,530.64 |
8,528.76 |
8,530.64 |
20.2K |
| 10:08 |
8,530.31 |
8,530.31 |
8,526.66 |
8,526.87 |
18.1K |
| 10:09 |
8,526.87 |
8,526.87 |
8,522.95 |
8,522.95 |
6.2K |
| 10:10 |
8,522.68 |
8,522.68 |
8,518.65 |
8,518.65 |
6.9K |
| 10:11 |
8,517.76 |
8,517.76 |
8,515.94 |
8,515.94 |
11.4K |
| 10:12 |
8,515.34 |
8,516.02 |
8,514.47 |
8,515.60 |
7.2K |
| 10:13 |
8,517.31 |
8,517.70 |
8,517.31 |
8,517.54 |
5.8K |
| 10:14 |
8,517.37 |
8,517.37 |
8,515.57 |
8,515.57 |
7.2K |
| 10:15 |
8,516.46 |
8,516.46 |
8,516.11 |
8,516.11 |
4.2K |
| 10:16 |
8,515.41 |
8,515.52 |
8,515.41 |
8,515.52 |
10.9K |
| 10:17 |
8,516.02 |
8,516.62 |
8,514.53 |
8,514.53 |
11.1K |
| 10:18 |
8,513.57 |
8,513.57 |
8,512.28 |
8,512.51 |
6.3K |
| 10:19 |
8,512.34 |
8,512.34 |
8,511.26 |
8,511.30 |
12.1K |
| 10:20 |
8,512.77 |
8,512.77 |
8,510.20 |
8,510.20 |
20.6K |
| 10:21 |
8,509.96 |
8,509.96 |
8,508.54 |
8,508.54 |
4.7K |
| 10:22 |
8,508.71 |
8,508.71 |
8,507.78 |
8,507.78 |
3.8K |
| 10:23 |
8,506.87 |
8,508.76 |
8,506.50 |
8,508.76 |
28.2K |
| 10:24 |
8,508.89 |
8,508.89 |
8,508.42 |
8,508.42 |
2.2K |
| 10:25 |
8,508.28 |
8,509.98 |
8,508.28 |
8,509.98 |
5.0K |
| 10:26 |
8,509.50 |
8,509.50 |
8,508.27 |
8,508.27 |
6.7K |
| 10:27 |
8,507.35 |
8,507.35 |
8,503.80 |
8,503.80 |
45.3K |
| 10:28 |
8,501.02 |
8,502.04 |
8,501.02 |
8,501.60 |
23.5K |
| 10:29 |
8,503.21 |
8,503.21 |
8,500.84 |
8,501.10 |
6.1K |
| 10:30 |
8,500.96 |
8,504.14 |
8,500.96 |
8,503.02 |
22.4K |
| 10:31 |
8,502.67 |
8,502.67 |
8,502.23 |
8,502.23 |
2.5K |
| 10:32 |
8,501.69 |
8,501.85 |
8,501.69 |
8,501.85 |
7.9K |
| 10:33 |
8,501.75 |
8,502.02 |
8,501.61 |
8,501.77 |
36.2K |
| 10:34 |
8,501.77 |
8,503.76 |
8,501.77 |
8,503.76 |
8.2K |
| 10:35 |
8,504.28 |
8,504.39 |
8,504.28 |
8,504.39 |
7.3K |
| 10:36 |
8,503.99 |
8,504.74 |
8,503.99 |
8,504.74 |
7.7K |
| 10:37 |
8,504.82 |
8,504.82 |
8,498.69 |
8,498.69 |
16.3K |
| 10:38 |
8,497.83 |
8,498.19 |
8,497.75 |
8,498.19 |
41.5K |
| 10:39 |
8,497.33 |
8,498.65 |
8,495.57 |
8,495.57 |
42.4K |
| 10:40 |
8,494.89 |
8,494.89 |
8,492.99 |
8,492.99 |
3.0K |
| 10:41 |
8,493.32 |
8,493.32 |
8,490.73 |
8,490.73 |
19.9K |
| 10:42 |
8,490.51 |
8,490.92 |
8,490.44 |
8,490.92 |
9.9K |
| 10:43 |
8,490.92 |
8,491.27 |
8,490.64 |
8,491.27 |
20.5K |
| 10:44 |
8,491.27 |
8,494.12 |
8,491.27 |
8,494.12 |
13.5K |
| 10:45 |
8,492.92 |
8,493.31 |
8,491.70 |
8,492.29 |
15.4K |
| 10:46 |
8,491.30 |
8,491.97 |
8,491.30 |
8,491.36 |
5.9K |
| 10:47 |
8,490.95 |
8,491.16 |
8,490.32 |
8,490.32 |
25.3K |
| 10:48 |
8,490.36 |
8,491.23 |
8,490.36 |
8,490.82 |
15.0K |
| 10:49 |
8,492.27 |
8,492.78 |
8,492.27 |
8,492.78 |
2.4K |
| 10:50 |
8,494.03 |
8,496.02 |
8,493.23 |
8,496.02 |
35.6K |
| 10:51 |
8,496.50 |
8,497.16 |
8,495.96 |
8,495.96 |
7.7K |
| 10:52 |
8,495.96 |
8,496.75 |
8,495.96 |
8,496.75 |
2.5K |
| 10:53 |
8,495.90 |
8,496.71 |
8,495.90 |
8,496.71 |
6.4K |
| 10:54 |
8,496.98 |
8,497.31 |
8,496.98 |
8,497.31 |
6.2K |
| 10:55 |
8,498.88 |
8,500.48 |
8,498.88 |
8,500.48 |
5.2K |
| 10:56 |
8,500.96 |
8,501.48 |
8,500.43 |
8,501.48 |
8.0K |
| 10:57 |
8,500.26 |
8,501.25 |
8,499.98 |
8,499.98 |
6.8K |
| 10:58 |
8,499.07 |
8,499.07 |
8,497.41 |
8,497.41 |
6.1K |
| 10:59 |
8,497.10 |
8,497.16 |
8,496.21 |
8,496.21 |
2.7K |
| 11:00 |
8,495.31 |
8,495.31 |
8,492.88 |
8,492.88 |
18.1K |
| 11:01 |
8,492.29 |
8,492.29 |
8,490.91 |
8,491.96 |
113.9K |
| 11:02 |
8,491.53 |
8,491.61 |
8,491.50 |
8,491.61 |
4.8K |
| 11:03 |
8,491.69 |
8,491.69 |
8,489.90 |
8,489.90 |
19.6K |
| 11:04 |
8,488.14 |
8,488.14 |
8,482.36 |
8,482.55 |
43.3K |
| 11:05 |
8,482.18 |
8,482.46 |
8,482.13 |
8,482.34 |
7.2K |
| 11:06 |
8,482.48 |
8,482.67 |
8,482.48 |
8,482.67 |
10.6K |
| 11:07 |
8,484.98 |
8,485.45 |
8,484.98 |
8,485.45 |
8.9K |
| 11:08 |
8,485.76 |
8,485.76 |
8,484.93 |
8,484.93 |
3.9K |
| 11:09 |
8,485.03 |
8,486.50 |
8,485.03 |
8,486.12 |
45.2K |
| 11:10 |
8,486.47 |
8,486.47 |
8,486.11 |
8,486.38 |
6.1K |
| 11:11 |
8,484.42 |
8,484.42 |
8,483.98 |
8,484.11 |
6.0K |
| 11:12 |
8,484.11 |
8,484.47 |
8,484.11 |
8,484.30 |
1.6K |
| 11:13 |
8,485.00 |
8,485.49 |
8,484.71 |
8,485.30 |
1.1K |
| 11:14 |
8,485.74 |
8,485.74 |
8,484.03 |
8,484.22 |
29.2K |
| 11:15 |
8,484.06 |
8,484.39 |
8,484.06 |
8,484.11 |
4.8K |
| 11:16 |
8,482.43 |
8,482.99 |
8,482.41 |
8,482.99 |
10.3K |
| 11:17 |
8,489.02 |
8,490.13 |
8,489.02 |
8,490.08 |
18.4K |
| 11:18 |
8,489.92 |
8,490.45 |
8,489.92 |
8,490.45 |
18.9K |
| 11:19 |
8,490.87 |
8,490.90 |
8,490.52 |
8,490.65 |
11.0K |
| 11:20 |
8,490.30 |
8,490.82 |
8,490.22 |
8,490.57 |
30.8K |
| 11:21 |
8,490.48 |
8,492.37 |
8,490.48 |
8,492.37 |
7.8K |
| 11:22 |
8,492.53 |
8,492.53 |
8,491.84 |
8,492.49 |
2.3K |
| 11:23 |
8,492.49 |
8,492.49 |
8,491.27 |
8,491.27 |
11.0K |
| 11:24 |
8,490.78 |
8,491.38 |
8,490.76 |
8,490.76 |
2.1K |
| 11:25 |
8,489.91 |
8,490.27 |
8,489.91 |
8,489.94 |
6.5K |
| 11:26 |
8,489.94 |
8,492.12 |
8,489.94 |
8,492.12 |
10.3K |
| 11:27 |
8,495.61 |
8,496.22 |
8,495.61 |
8,496.22 |
14.4K |
| 11:28 |
8,496.56 |
8,498.39 |
8,496.56 |
8,498.39 |
4.8K |
| 11:29 |
8,497.92 |
8,497.92 |
8,495.63 |
8,495.63 |
7.1K |
| 11:30 |
8,495.84 |
8,495.84 |
8,495.37 |
8,495.37 |
3.6K |
| 11:31 |
8,495.37 |
8,495.78 |
8,495.37 |
8,495.78 |
4.7K |
| 11:32 |
8,496.06 |
8,496.56 |
8,495.50 |
8,495.50 |
6.7K |
| 11:33 |
8,493.50 |
8,494.95 |
8,493.50 |
8,494.95 |
3.0K |
| 11:34 |
8,494.06 |
8,494.06 |
8,492.05 |
8,492.05 |
4.8K |
| 11:35 |
8,491.94 |
8,493.11 |
8,491.94 |
8,493.11 |
7.5K |
| 11:36 |
8,493.13 |
8,493.13 |
8,491.28 |
8,491.28 |
4.7K |
| 11:37 |
8,490.89 |
8,490.89 |
8,490.68 |
8,490.68 |
2.2K |
| 11:38 |
8,490.89 |
8,490.89 |
8,484.68 |
8,484.68 |
24.5K |
| 11:39 |
8,481.78 |
8,482.47 |
8,481.78 |
8,482.20 |
10.2K |
| 11:40 |
8,482.05 |
8,482.18 |
8,481.49 |
8,481.49 |
1.6K |
| 11:41 |
8,481.49 |
8,481.49 |
8,477.15 |
8,477.15 |
36.7K |
| 11:42 |
8,477.13 |
8,477.13 |
8,476.75 |
8,476.75 |
5.4K |
| 11:43 |
8,476.92 |
8,477.67 |
8,476.92 |
8,477.55 |
3.7K |
| 11:44 |
8,475.31 |
8,475.60 |
8,475.31 |
8,475.60 |
28.0K |
| 11:45 |
8,474.54 |
8,475.99 |
8,474.31 |
8,475.99 |
38.5K |
| 11:46 |
8,476.91 |
8,481.14 |
8,476.91 |
8,481.14 |
21.0K |
| 11:47 |
8,481.34 |
8,486.29 |
8,481.34 |
8,486.29 |
14.6K |
| 11:48 |
8,484.93 |
8,486.01 |
8,484.93 |
8,486.01 |
1.4K |
| 11:49 |
8,486.45 |
8,492.42 |
8,486.45 |
8,492.42 |
16.3K |
| 11:50 |
8,492.10 |
8,492.17 |
8,491.55 |
8,491.55 |
11.5K |
| 11:51 |
8,491.68 |
8,494.68 |
8,491.68 |
8,494.68 |
7.0K |
| 11:52 |
8,496.06 |
8,496.18 |
8,495.85 |
8,496.18 |
7.1K |
| 11:53 |
8,496.99 |
8,497.42 |
8,496.75 |
8,497.42 |
9.6K |
| 11:54 |
8,497.58 |
8,497.59 |
8,496.63 |
8,496.63 |
3.2K |
| 11:55 |
8,496.76 |
8,498.30 |
8,496.76 |
8,498.30 |
8.6K |
| 11:56 |
8,497.70 |
8,497.76 |
8,495.24 |
8,495.24 |
16.9K |
| 11:57 |
8,496.35 |
8,497.15 |
8,496.35 |
8,497.15 |
16.0K |
| 11:58 |
8,502.04 |
8,506.64 |
8,502.04 |
8,506.64 |
30.2K |
| 11:59 |
8,508.03 |
8,509.14 |
8,508.03 |
8,509.14 |
10.3K |
| 12:00 |
8,509.66 |
8,510.06 |
8,509.66 |
8,509.78 |
24.6K |
| 12:01 |
8,509.95 |
8,511.18 |
8,509.95 |
8,511.18 |
4.8K |
| 12:02 |
8,511.60 |
8,512.19 |
8,511.60 |
8,512.19 |
4.6K |
| 12:03 |
8,512.04 |
8,512.23 |
8,511.29 |
8,511.95 |
5.3K |
| 12:04 |
8,511.74 |
8,512.88 |
8,511.72 |
8,512.88 |
10.7K |
| 12:05 |
8,512.96 |
8,513.41 |
8,511.42 |
8,511.42 |
9.0K |
| 12:06 |
8,511.15 |
8,511.15 |
8,508.61 |
8,508.61 |
6.8K |
| 12:07 |
8,508.75 |
8,508.96 |
8,508.75 |
8,508.96 |
12.0K |
| 12:08 |
8,511.55 |
8,513.56 |
8,511.55 |
8,513.56 |
13.5K |
| 12:09 |
8,513.69 |
8,513.69 |
8,513.18 |
8,513.18 |
4.4K |
| 12:10 |
8,512.93 |
8,514.01 |
8,512.83 |
8,514.01 |
14.3K |
| 12:11 |
8,513.85 |
8,515.97 |
8,513.85 |
8,514.81 |
7.1K |
| 12:12 |
8,515.71 |
8,518.23 |
8,515.71 |
8,517.75 |
13.9K |
| 12:13 |
8,518.38 |
8,520.10 |
8,518.38 |
8,520.10 |
3.2K |
| 12:14 |
8,520.72 |
8,522.31 |
8,520.72 |
8,522.31 |
10.2K |
| 12:15 |
8,522.69 |
8,523.57 |
8,521.78 |
8,523.57 |
19.4K |
| 12:16 |
8,523.74 |
8,523.82 |
8,523.40 |
8,523.40 |
4.2K |
| 12:17 |
8,525.49 |
8,526.67 |
8,525.49 |
8,525.91 |
8.4K |
| 12:18 |
8,524.57 |
8,526.08 |
8,524.57 |
8,526.08 |
10.6K |
| 12:19 |
8,526.27 |
8,526.40 |
8,525.14 |
8,525.14 |
6.1K |
| 12:20 |
8,525.17 |
8,525.17 |
8,524.48 |
8,524.67 |
4.4K |
| 12:21 |
8,524.43 |
8,524.43 |
8,523.68 |
8,524.27 |
6.8K |
| 12:22 |
8,523.84 |
8,523.84 |
8,523.17 |
8,523.17 |
3.7K |
| 12:23 |
8,522.79 |
8,523.47 |
8,522.79 |
8,523.47 |
3.6K |
| 12:24 |
8,525.00 |
8,525.43 |
8,524.86 |
8,524.86 |
5.7K |
| 12:25 |
8,523.82 |
8,524.23 |
8,523.82 |
8,524.23 |
8.2K |
| 12:26 |
8,525.50 |
8,527.07 |
8,525.50 |
8,526.55 |
10.3K |
| 12:27 |
8,526.89 |
8,527.98 |
8,526.89 |
8,527.98 |
3.9K |
| 12:28 |
8,528.13 |
8,530.44 |
8,528.02 |
8,530.44 |
3.6K |
| 12:29 |
8,529.60 |
8,530.39 |
8,529.60 |
8,530.39 |
3.6K |
| 12:30 |
8,530.61 |
8,530.61 |
8,529.99 |
8,530.10 |
5.7K |
| 12:31 |
8,528.76 |
8,528.85 |
8,528.68 |
8,528.85 |
8.4K |
| 12:32 |
8,528.85 |
8,528.85 |
8,528.47 |
8,528.47 |
1.7K |
| 12:33 |
8,528.47 |
8,528.47 |
8,527.72 |
8,527.72 |
1.0K |
| 12:34 |
8,527.72 |
8,527.72 |
8,524.99 |
8,524.99 |
13.9K |
| 12:35 |
8,524.35 |
8,524.35 |
8,524.00 |
8,524.00 |
2.4K |
| 12:36 |
8,523.51 |
8,526.01 |
8,523.51 |
8,526.01 |
11.0K |
| 12:37 |
8,526.36 |
8,527.12 |
8,526.36 |
8,526.69 |
9.9K |
| 12:38 |
8,526.82 |
8,526.82 |
8,525.50 |
8,525.50 |
16.0K |
| 12:39 |
8,526.16 |
8,526.45 |
8,526.16 |
8,526.34 |
3.5K |
| 12:40 |
8,526.38 |
8,527.23 |
8,526.38 |
8,527.23 |
5.8K |
| 12:41 |
8,526.62 |
8,527.19 |
8,526.59 |
8,527.19 |
7.3K |
| 12:42 |
8,527.84 |
8,531.28 |
8,527.84 |
8,531.28 |
8.4K |
| 12:43 |
8,531.18 |
8,531.43 |
8,531.18 |
8,531.38 |
2.4K |
| 12:44 |
8,534.20 |
8,534.59 |
8,534.20 |
8,534.59 |
5.0K |
| 12:45 |
8,535.05 |
8,535.38 |
8,534.90 |
8,535.38 |
8.9K |
| 12:46 |
8,534.72 |
8,534.72 |
8,534.06 |
8,534.06 |
9.0K |
| 12:47 |
8,534.08 |
8,534.77 |
8,533.73 |
8,533.97 |
12.2K |
| 12:48 |
8,534.04 |
8,534.29 |
8,533.46 |
8,534.29 |
7.7K |
| 12:49 |
8,534.81 |
8,534.81 |
8,532.56 |
8,532.56 |
8.8K |
| 12:50 |
8,532.69 |
8,532.77 |
8,532.30 |
8,532.77 |
4.4K |
| 12:51 |
8,532.57 |
8,532.57 |
8,529.92 |
8,529.92 |
10.3K |
| 12:52 |
8,529.92 |
8,529.92 |
8,528.88 |
8,528.88 |
9.4K |
| 12:53 |
8,528.93 |
8,528.93 |
8,528.74 |
8,528.88 |
6.0K |
| 12:54 |
8,528.58 |
8,528.58 |
8,527.97 |
8,527.97 |
11.7K |
| 12:55 |
8,527.97 |
8,527.97 |
8,525.79 |
8,525.97 |
13.9K |
| 12:56 |
8,526.24 |
8,526.24 |
8,524.22 |
8,524.22 |
11.5K |
| 12:57 |
8,523.39 |
8,523.39 |
8,522.42 |
8,522.42 |
10.0K |
| 12:58 |
8,522.53 |
8,522.53 |
8,522.35 |
8,522.48 |
2.5K |
| 12:59 |
8,522.22 |
8,522.22 |
8,521.45 |
8,521.45 |
2.7K |
| 13:00 |
8,521.74 |
8,521.74 |
8,521.42 |
8,521.58 |
2.9K |
| 13:01 |
8,521.58 |
8,523.12 |
8,521.58 |
8,523.12 |
2.9K |
| 13:02 |
8,523.20 |
8,523.96 |
8,523.20 |
8,523.96 |
3.0K |
| 13:03 |
8,524.12 |
8,524.12 |
8,523.24 |
8,523.24 |
7.1K |
| 13:04 |
8,523.56 |
8,523.92 |
8,523.56 |
8,523.92 |
2.8K |
| 13:05 |
8,525.23 |
8,525.51 |
8,525.23 |
8,525.51 |
4.8K |
| 13:06 |
8,525.04 |
8,525.04 |
8,524.13 |
8,524.13 |
8.0K |
| 13:07 |
8,523.84 |
8,523.99 |
8,522.72 |
8,522.72 |
14.8K |
| 13:08 |
8,522.72 |
8,522.72 |
8,522.16 |
8,522.42 |
13.6K |
| 13:09 |
8,522.42 |
8,529.40 |
8,521.37 |
8,529.40 |
17.3K |
| 13:10 |
8,529.93 |
8,530.66 |
8,529.71 |
8,530.07 |
21.1K |
| 13:11 |
8,530.23 |
8,530.23 |
8,529.88 |
8,529.88 |
2.1K |
| 13:12 |
8,529.72 |
8,529.72 |
8,528.70 |
8,528.76 |
19.4K |
| 13:13 |
8,528.58 |
8,528.76 |
8,527.21 |
8,527.21 |
22.6K |
| 13:14 |
8,526.90 |
8,530.08 |
8,526.83 |
8,530.08 |
14.6K |
| 13:15 |
8,530.02 |
8,530.02 |
8,529.78 |
8,529.78 |
2.0K |
| 13:16 |
8,529.81 |
8,530.95 |
8,529.81 |
8,530.95 |
8.5K |
| 13:17 |
8,531.45 |
8,532.04 |
8,531.45 |
8,531.77 |
11.0K |
| 13:18 |
8,531.77 |
8,533.96 |
8,531.77 |
8,533.67 |
9.4K |
| 13:19 |
8,533.61 |
8,533.61 |
8,532.36 |
8,533.50 |
14.0K |
| 13:20 |
8,533.20 |
8,533.20 |
8,530.46 |
8,530.46 |
11.8K |
| 13:21 |
8,530.46 |
8,530.46 |
8,529.33 |
8,529.33 |
6.1K |
| 13:22 |
8,528.88 |
8,528.96 |
8,528.79 |
8,528.79 |
9.7K |
| 13:23 |
8,528.72 |
8,528.86 |
8,528.60 |
8,528.60 |
2.1K |
| 13:24 |
8,528.32 |
8,528.89 |
8,528.32 |
8,528.89 |
23.6K |
| 13:25 |
8,529.54 |
8,529.71 |
8,529.53 |
8,529.66 |
5.6K |
| 13:26 |
8,529.66 |
8,530.40 |
8,529.66 |
8,530.36 |
16.5K |
| 13:27 |
8,530.36 |
8,533.94 |
8,530.36 |
8,533.94 |
4.6K |
| 13:28 |
8,533.16 |
8,533.33 |
8,531.48 |
8,531.48 |
21.4K |
| 13:29 |
8,531.48 |
8,531.48 |
8,530.23 |
8,530.23 |
8.1K |
| 13:30 |
8,529.99 |
8,530.18 |
8,529.96 |
8,529.96 |
6.1K |
| 13:31 |
8,530.06 |
8,530.58 |
8,530.06 |
8,530.58 |
2.9K |
| 13:32 |
8,530.95 |
8,533.17 |
8,530.95 |
8,532.63 |
18.6K |
| 13:33 |
8,532.63 |
8,532.63 |
8,532.30 |
8,532.30 |
1.8K |
| 13:34 |
8,532.23 |
8,532.23 |
8,531.11 |
8,531.49 |
1.7K |
| 13:35 |
8,531.76 |
8,533.54 |
8,531.72 |
8,533.54 |
15.2K |
| 13:36 |
8,533.36 |
8,534.07 |
8,533.36 |
8,533.91 |
3.6K |
| 13:37 |
8,534.07 |
8,534.91 |
8,533.67 |
8,534.91 |
34.9K |
| 13:38 |
8,536.05 |
8,536.21 |
8,536.05 |
8,536.16 |
20.0K |
| 13:39 |
8,536.22 |
8,536.22 |
8,535.97 |
8,535.97 |
16.9K |
| 13:40 |
8,535.97 |
8,537.14 |
8,535.97 |
8,537.14 |
3.4K |
| 13:41 |
8,537.31 |
8,537.33 |
8,536.13 |
8,536.79 |
28.5K |
| 13:42 |
8,535.84 |
8,535.84 |
8,535.13 |
8,535.35 |
16.3K |
| 13:43 |
8,534.79 |
8,540.12 |
8,534.79 |
8,540.12 |
15.6K |
| 13:44 |
8,539.83 |
8,540.09 |
8,539.15 |
8,539.15 |
18.4K |
| 13:45 |
8,539.04 |
8,539.97 |
8,538.66 |
8,539.97 |
13.6K |
| 13:46 |
8,539.76 |
8,540.58 |
8,539.18 |
8,540.58 |
11.5K |
| 13:47 |
8,540.70 |
8,540.70 |
8,539.29 |
8,539.29 |
4.4K |
| 13:48 |
8,540.83 |
8,542.24 |
8,540.83 |
8,542.24 |
8.8K |
| 13:49 |
8,544.07 |
8,544.98 |
8,544.07 |
8,544.80 |
29.9K |
| 13:50 |
8,543.72 |
8,543.80 |
8,543.32 |
8,543.32 |
16.2K |
| 13:51 |
8,543.45 |
8,549.21 |
8,543.45 |
8,548.17 |
23.8K |
| 13:52 |
8,548.17 |
8,548.26 |
8,547.46 |
8,547.75 |
4.2K |
| 13:53 |
8,547.75 |
8,547.75 |
8,546.42 |
8,546.42 |
8.5K |
| 13:54 |
8,544.99 |
8,544.99 |
8,542.98 |
8,542.98 |
18.5K |
| 13:55 |
8,542.89 |
8,542.89 |
8,540.51 |
8,540.51 |
5.6K |
| 13:56 |
8,540.20 |
8,540.20 |
8,538.18 |
8,538.18 |
8.4K |
| 13:57 |
8,537.73 |
8,537.73 |
8,536.31 |
8,536.31 |
14.5K |
| 13:58 |
8,535.88 |
8,536.43 |
8,535.26 |
8,535.26 |
7.1K |
| 13:59 |
8,534.85 |
8,534.85 |
8,534.12 |
8,534.12 |
9.6K |
| 14:00 |
8,534.19 |
8,534.90 |
8,534.19 |
8,534.65 |
38.7K |
| 14:01 |
8,534.48 |
8,534.72 |
8,533.56 |
8,533.56 |
9.4K |
| 14:02 |
8,534.21 |
8,534.37 |
8,534.12 |
8,534.20 |
10.2K |
| 14:03 |
8,535.36 |
8,535.36 |
8,532.22 |
8,532.22 |
10.7K |
| 14:04 |
8,530.39 |
8,530.39 |
8,529.36 |
8,529.65 |
5.2K |
| 14:05 |
8,529.59 |
8,529.59 |
8,528.63 |
8,528.63 |
3.9K |
| 14:06 |
8,528.58 |
8,528.58 |
8,526.13 |
8,526.13 |
22.4K |
| 14:07 |
8,525.72 |
8,525.72 |
8,523.70 |
8,523.70 |
18.4K |
| 14:08 |
8,523.07 |
8,523.07 |
8,521.47 |
8,521.47 |
11.9K |
| 14:09 |
8,521.34 |
8,521.34 |
8,519.72 |
8,519.72 |
6.9K |
| 14:10 |
8,518.99 |
8,518.99 |
8,518.14 |
8,518.14 |
3.3K |
| 14:11 |
8,517.63 |
8,517.87 |
8,517.14 |
8,517.87 |
18.9K |
| 14:12 |
8,517.87 |
8,518.24 |
8,517.86 |
8,518.18 |
11.6K |
| 14:13 |
8,518.62 |
8,518.62 |
8,518.48 |
8,518.48 |
3.3K |
| 14:14 |
8,519.47 |
8,520.76 |
8,519.47 |
8,520.76 |
7.1K |
| 14:15 |
8,521.22 |
8,522.41 |
8,521.22 |
8,521.50 |
26.3K |
| 14:16 |
8,521.40 |
8,521.40 |
8,519.84 |
8,519.84 |
17.8K |
| 14:17 |
8,519.84 |
8,519.84 |
8,518.98 |
8,519.37 |
6.1K |
| 14:18 |
8,519.02 |
8,519.22 |
8,518.12 |
8,519.22 |
7.8K |
| 14:19 |
8,520.11 |
8,520.46 |
8,520.11 |
8,520.46 |
11.9K |
| 14:20 |
8,521.76 |
8,521.76 |
8,520.64 |
8,520.64 |
9.6K |
| 14:21 |
8,519.91 |
8,519.91 |
8,519.35 |
8,519.73 |
12.0K |
| 14:22 |
8,519.73 |
8,519.73 |
8,519.31 |
8,519.31 |
2.9K |
| 14:23 |
8,519.57 |
8,520.40 |
8,519.57 |
8,519.88 |
6.8K |
| 14:24 |
8,519.36 |
8,519.36 |
8,517.07 |
8,517.07 |
11.7K |
| 14:25 |
8,516.99 |
8,517.80 |
8,516.99 |
8,517.80 |
5.0K |
| 14:26 |
8,517.94 |
8,517.94 |
8,517.29 |
8,517.29 |
13.8K |
| 14:27 |
8,517.15 |
8,517.15 |
8,515.10 |
8,515.10 |
23.6K |
| 14:28 |
8,515.45 |
8,515.45 |
8,514.84 |
8,514.84 |
4.7K |
| 14:29 |
8,514.84 |
8,515.11 |
8,514.84 |
8,514.90 |
14.3K |
| 14:30 |
8,514.19 |
8,514.19 |
8,513.74 |
8,513.97 |
8.7K |
| 14:31 |
8,514.22 |
8,514.53 |
8,514.04 |
8,514.11 |
5.0K |
| 14:32 |
8,514.01 |
8,516.15 |
8,514.01 |
8,514.87 |
6.1K |
| 14:33 |
8,515.10 |
8,516.52 |
8,515.10 |
8,515.96 |
9.0K |
| 14:34 |
8,515.58 |
8,515.98 |
8,515.58 |
8,515.98 |
5.2K |
| 14:35 |
8,516.49 |
8,516.49 |
8,513.65 |
8,513.65 |
4.5K |
| 14:36 |
8,513.42 |
8,513.42 |
8,513.04 |
8,513.39 |
9.8K |
| 14:37 |
8,513.39 |
8,516.55 |
8,513.39 |
8,515.41 |
21.5K |
| 14:38 |
8,514.49 |
8,514.49 |
8,513.45 |
8,513.45 |
13.9K |
| 14:39 |
8,513.35 |
8,513.35 |
8,512.84 |
8,512.84 |
31.4K |
| 14:40 |
8,512.82 |
8,515.55 |
8,512.82 |
8,515.23 |
8.3K |
| 14:41 |
8,514.23 |
8,514.23 |
8,513.38 |
8,513.59 |
12.9K |
| 14:42 |
8,513.69 |
8,513.69 |
8,512.89 |
8,512.89 |
12.1K |
| 14:43 |
8,513.27 |
8,513.48 |
8,513.17 |
8,513.17 |
24.3K |
| 14:44 |
8,513.17 |
8,513.48 |
8,513.02 |
8,513.48 |
7.4K |
| 14:45 |
8,513.48 |
8,514.82 |
8,513.48 |
8,514.31 |
16.2K |
| 14:46 |
8,513.91 |
8,513.91 |
8,512.97 |
8,513.27 |
8.6K |
| 14:47 |
8,513.27 |
8,513.92 |
8,513.22 |
8,513.22 |
5.4K |
| 14:48 |
8,513.81 |
8,514.12 |
8,513.81 |
8,513.82 |
17.9K |
| 14:49 |
8,513.69 |
8,513.69 |
8,512.73 |
8,512.83 |
22.6K |
| 14:50 |
8,512.83 |
8,513.26 |
8,512.48 |
8,512.48 |
6.8K |
| 14:51 |
8,512.00 |
8,512.22 |
8,511.75 |
8,511.75 |
10.0K |
| 14:52 |
8,511.56 |
8,511.56 |
8,508.95 |
8,509.48 |
13.7K |
| 14:53 |
8,509.61 |
8,510.27 |
8,509.39 |
8,510.27 |
11.2K |
| 14:54 |
8,509.99 |
8,509.99 |
8,506.32 |
8,506.32 |
23.4K |
| 14:55 |
8,506.32 |
8,507.15 |
8,506.32 |
8,507.15 |
1.9K |
| 14:56 |
8,507.15 |
8,507.15 |
8,503.81 |
8,503.81 |
16.0K |
| 14:57 |
8,503.83 |
8,504.13 |
8,503.66 |
8,503.66 |
11.0K |
| 14:58 |
8,503.12 |
8,503.12 |
8,500.62 |
8,501.31 |
17.8K |
| 14:59 |
8,501.31 |
8,501.31 |
8,498.37 |
8,498.42 |
19.8K |
| 15:00 |
8,498.24 |
8,501.43 |
8,498.24 |
8,501.05 |
29.2K |
| 15:01 |
8,500.82 |
8,501.11 |
8,500.68 |
8,500.68 |
9.0K |
| 15:02 |
8,501.31 |
8,501.83 |
8,501.27 |
8,501.48 |
4.4K |
| 15:03 |
8,499.21 |
8,499.21 |
8,498.31 |
8,499.01 |
9.8K |
| 15:04 |
8,499.50 |
8,499.50 |
8,499.02 |
8,499.02 |
9.1K |
| 15:05 |
8,496.29 |
8,496.29 |
8,495.47 |
8,495.47 |
11.2K |
| 15:06 |
8,495.67 |
8,495.67 |
8,493.38 |
8,493.38 |
27.7K |
| 15:07 |
8,492.58 |
8,492.70 |
8,491.55 |
8,491.55 |
21.2K |
| 15:08 |
8,492.23 |
8,492.30 |
8,492.07 |
8,492.30 |
14.8K |
| 15:09 |
8,492.14 |
8,492.14 |
8,491.87 |
8,492.14 |
8.9K |
| 15:10 |
8,491.69 |
8,491.69 |
8,491.25 |
8,491.30 |
16.0K |
| 15:11 |
8,490.33 |
8,490.33 |
8,489.27 |
8,489.30 |
11.6K |
| 15:12 |
8,489.24 |
8,489.24 |
8,488.01 |
8,488.01 |
14.7K |
| 15:13 |
8,486.37 |
8,487.76 |
8,486.37 |
8,487.67 |
17.0K |
| 15:14 |
8,487.64 |
8,487.92 |
8,487.62 |
8,487.92 |
9.6K |
| 15:15 |
8,487.90 |
8,488.97 |
8,487.90 |
8,488.97 |
14.2K |
| 15:16 |
8,489.25 |
8,489.25 |
8,488.00 |
8,488.59 |
31.6K |
| 15:17 |
8,488.55 |
8,494.12 |
8,488.55 |
8,494.12 |
17.7K |
| 15:18 |
8,494.17 |
8,494.24 |
8,494.17 |
8,494.24 |
10.9K |
| 15:19 |
8,494.06 |
8,494.24 |
8,491.15 |
8,492.00 |
15.2K |
| 15:20 |
8,492.44 |
8,492.88 |
8,492.20 |
8,492.88 |
12.8K |
| 15:21 |
8,492.88 |
8,493.48 |
8,492.88 |
8,493.48 |
4.3K |
| 15:22 |
8,493.48 |
8,494.08 |
8,493.00 |
8,494.08 |
5.6K |
| 15:23 |
8,494.04 |
8,496.47 |
8,493.64 |
8,496.47 |
34.0K |
| 15:24 |
8,498.93 |
8,505.81 |
8,498.93 |
8,505.81 |
35.5K |
| 15:25 |
8,505.83 |
8,507.82 |
8,505.83 |
8,507.61 |
10.0K |
| 15:26 |
8,507.61 |
8,507.61 |
8,504.40 |
8,504.40 |
13.4K |
| 15:27 |
8,504.45 |
8,505.13 |
8,504.45 |
8,505.13 |
7.8K |
| 15:28 |
8,505.13 |
8,505.17 |
8,504.73 |
8,504.73 |
4.1K |
| 15:29 |
8,504.38 |
8,506.03 |
8,504.05 |
8,506.03 |
21.1K |
| 15:30 |
8,506.28 |
8,507.63 |
8,505.97 |
8,507.63 |
49.7K |
| 15:31 |
8,508.55 |
8,508.55 |
8,508.09 |
8,508.28 |
66.7K |
| 15:32 |
8,508.56 |
8,509.47 |
8,508.56 |
8,509.34 |
8.4K |
| 15:33 |
8,509.22 |
8,509.22 |
8,509.01 |
8,509.22 |
8.9K |
| 15:34 |
8,509.27 |
8,509.27 |
8,507.89 |
8,508.02 |
28.1K |
| 15:35 |
8,508.07 |
8,508.91 |
8,508.07 |
8,508.51 |
17.4K |
| 15:36 |
8,507.96 |
8,509.51 |
8,507.96 |
8,509.51 |
8.0K |
| 15:37 |
8,509.62 |
8,510.05 |
8,508.51 |
8,508.51 |
7.7K |
| 15:38 |
8,509.55 |
8,511.11 |
8,509.55 |
8,511.11 |
14.1K |
| 15:39 |
8,510.57 |
8,510.57 |
8,506.12 |
8,506.12 |
21.3K |
| 15:40 |
8,506.59 |
8,507.70 |
8,505.85 |
8,507.62 |
25.0K |
| 15:41 |
8,507.05 |
8,507.34 |
8,505.77 |
8,505.77 |
23.1K |
| 15:42 |
8,504.99 |
8,505.11 |
8,504.24 |
8,504.24 |
22.5K |
| 15:43 |
8,506.39 |
8,507.52 |
8,506.39 |
8,507.52 |
24.4K |
| 15:44 |
8,507.94 |
8,508.00 |
8,507.87 |
8,508.00 |
11.4K |
| 15:45 |
8,508.38 |
8,510.34 |
8,508.38 |
8,510.34 |
34.4K |
| 15:46 |
8,509.56 |
8,509.65 |
8,508.25 |
8,508.25 |
21.4K |
| 15:47 |
8,508.30 |
8,508.30 |
8,507.96 |
8,508.08 |
20.2K |
| 15:48 |
8,509.19 |
8,509.96 |
8,508.63 |
8,509.96 |
38.5K |
| 15:49 |
8,509.65 |
8,509.65 |
8,509.13 |
8,509.13 |
20.8K |
| 15:50 |
8,509.55 |
8,515.36 |
8,509.55 |
8,515.36 |
75.9K |
| 15:51 |
8,515.67 |
8,515.67 |
8,514.02 |
8,514.40 |
40.2K |
| 15:52 |
8,515.92 |
8,516.19 |
8,515.25 |
8,515.25 |
28.7K |
| 15:53 |
8,515.30 |
8,515.72 |
8,514.68 |
8,515.72 |
42.5K |
| 15:54 |
8,516.48 |
8,516.48 |
8,515.49 |
8,515.49 |
29.0K |
| 15:55 |
8,515.73 |
8,518.82 |
8,515.73 |
8,518.15 |
29.9K |
| 15:56 |
8,519.18 |
8,520.61 |
8,518.76 |
8,518.76 |
58.1K |
| 15:57 |
8,516.75 |
8,520.00 |
8,516.75 |
8,520.00 |
49.7K |
| 15:58 |
8,521.53 |
8,521.83 |
8,521.38 |
8,521.70 |
32.5K |
| 15:59 |
8,522.51 |
8,522.51 |
8,519.69 |
8,521.01 |
96.1K |
| 16:00 |
8,521.54 |
8,522.61 |
8,521.54 |
8,522.61 |
829.4K |
| 16:01 |
8,522.61 |
8,522.61 |
8,522.61 |
8,522.61 |
14.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|