| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,661.61 |
8,700.08 |
8,661.61 |
8,699.52 |
107.7K |
| 09:31 |
8,698.92 |
8,699.27 |
8,698.51 |
8,699.27 |
17.6K |
| 09:32 |
8,700.33 |
8,714.12 |
8,700.33 |
8,713.47 |
55.5K |
| 09:33 |
8,711.12 |
8,711.67 |
8,711.12 |
8,711.62 |
17.6K |
| 09:34 |
8,711.33 |
8,721.64 |
8,711.33 |
8,721.64 |
12.3K |
| 09:35 |
8,718.94 |
8,718.94 |
8,715.25 |
8,715.25 |
5.9K |
| 09:36 |
8,717.43 |
8,717.43 |
8,712.38 |
8,712.38 |
24.1K |
| 09:37 |
8,711.39 |
8,711.39 |
8,699.30 |
8,700.09 |
17.7K |
| 09:38 |
8,702.10 |
8,706.66 |
8,702.10 |
8,706.66 |
14.0K |
| 09:39 |
8,706.31 |
8,712.21 |
8,705.67 |
8,712.21 |
26.3K |
| 09:40 |
8,711.53 |
8,713.78 |
8,710.77 |
8,710.91 |
4.6K |
| 09:41 |
8,713.27 |
8,713.27 |
8,709.98 |
8,709.98 |
9.6K |
| 09:42 |
8,709.71 |
8,711.74 |
8,709.27 |
8,711.42 |
30.6K |
| 09:43 |
8,710.35 |
8,710.90 |
8,709.05 |
8,709.05 |
2.2K |
| 09:44 |
8,706.89 |
8,706.89 |
8,699.17 |
8,699.17 |
6.9K |
| 09:45 |
8,699.06 |
8,708.56 |
8,699.06 |
8,708.56 |
14.4K |
| 09:46 |
8,709.12 |
8,717.77 |
8,709.12 |
8,717.06 |
24.9K |
| 09:47 |
8,713.93 |
8,713.93 |
8,701.79 |
8,701.79 |
25.3K |
| 09:48 |
8,701.15 |
8,701.15 |
8,699.65 |
8,699.65 |
39.3K |
| 09:49 |
8,699.38 |
8,699.59 |
8,699.38 |
8,699.57 |
17.2K |
| 09:50 |
8,699.25 |
8,699.25 |
8,698.61 |
8,699.20 |
7.1K |
| 09:51 |
8,698.76 |
8,698.76 |
8,689.65 |
8,689.65 |
25.5K |
| 09:52 |
8,689.44 |
8,689.44 |
8,681.10 |
8,681.10 |
33.1K |
| 09:53 |
8,680.15 |
8,680.15 |
8,675.43 |
8,675.43 |
6.9K |
| 09:54 |
8,681.68 |
8,682.78 |
8,681.68 |
8,681.84 |
18.4K |
| 09:55 |
8,680.99 |
8,680.99 |
8,679.47 |
8,679.47 |
9.0K |
| 09:56 |
8,679.47 |
8,679.47 |
8,676.88 |
8,676.88 |
13.2K |
| 09:57 |
8,676.88 |
8,676.88 |
8,673.53 |
8,673.53 |
28.5K |
| 09:58 |
8,672.54 |
8,673.25 |
8,671.77 |
8,671.97 |
11.9K |
| 09:59 |
8,670.64 |
8,670.64 |
8,667.06 |
8,667.06 |
4.0K |
| 10:00 |
8,656.73 |
8,656.73 |
8,649.05 |
8,654.03 |
74.0K |
| 10:01 |
8,653.51 |
8,653.74 |
8,653.20 |
8,653.71 |
11.4K |
| 10:02 |
8,657.82 |
8,662.39 |
8,657.82 |
8,661.80 |
22.1K |
| 10:03 |
8,663.01 |
8,668.83 |
8,663.01 |
8,668.37 |
5.2K |
| 10:04 |
8,668.13 |
8,668.61 |
8,667.50 |
8,667.85 |
10.5K |
| 10:05 |
8,666.08 |
8,666.45 |
8,660.81 |
8,660.81 |
24.0K |
| 10:06 |
8,659.95 |
8,659.95 |
8,658.36 |
8,658.36 |
7.7K |
| 10:07 |
8,660.44 |
8,660.44 |
8,659.03 |
8,660.08 |
28.2K |
| 10:08 |
8,660.80 |
8,662.28 |
8,660.80 |
8,662.28 |
7.3K |
| 10:09 |
8,665.20 |
8,668.87 |
8,665.20 |
8,668.87 |
24.3K |
| 10:10 |
8,672.44 |
8,676.34 |
8,672.44 |
8,676.34 |
14.3K |
| 10:11 |
8,675.87 |
8,675.87 |
8,674.57 |
8,675.45 |
7.1K |
| 10:12 |
8,675.52 |
8,675.52 |
8,673.14 |
8,673.14 |
6.1K |
| 10:13 |
8,673.07 |
8,674.42 |
8,673.07 |
8,674.42 |
10.8K |
| 10:14 |
8,673.31 |
8,674.63 |
8,673.29 |
8,673.29 |
16.1K |
| 10:15 |
8,672.85 |
8,673.81 |
8,672.85 |
8,673.21 |
14.7K |
| 10:16 |
8,673.21 |
8,673.21 |
8,670.75 |
8,670.75 |
5.6K |
| 10:17 |
8,668.84 |
8,668.84 |
8,665.04 |
8,665.04 |
19.3K |
| 10:18 |
8,665.28 |
8,665.65 |
8,661.15 |
8,661.15 |
13.1K |
| 10:19 |
8,659.28 |
8,659.28 |
8,657.86 |
8,657.86 |
8.7K |
| 10:20 |
8,658.28 |
8,658.28 |
8,657.10 |
8,657.10 |
5.7K |
| 10:21 |
8,656.80 |
8,656.80 |
8,655.83 |
8,655.83 |
5.3K |
| 10:22 |
8,654.45 |
8,656.65 |
8,654.45 |
8,656.65 |
14.7K |
| 10:23 |
8,655.31 |
8,656.41 |
8,655.31 |
8,656.41 |
11.6K |
| 10:24 |
8,655.27 |
8,655.34 |
8,651.98 |
8,652.02 |
22.8K |
| 10:25 |
8,647.72 |
8,649.11 |
8,647.72 |
8,649.11 |
16.7K |
| 10:26 |
8,647.38 |
8,647.38 |
8,643.61 |
8,644.26 |
19.7K |
| 10:27 |
8,643.49 |
8,643.49 |
8,642.39 |
8,643.10 |
6.7K |
| 10:28 |
8,641.84 |
8,641.84 |
8,638.69 |
8,638.69 |
8.0K |
| 10:29 |
8,634.32 |
8,636.75 |
8,634.32 |
8,635.12 |
64.2K |
| 10:30 |
8,635.82 |
8,635.82 |
8,634.90 |
8,634.90 |
5.6K |
| 10:31 |
8,634.66 |
8,636.91 |
8,632.12 |
8,632.12 |
16.8K |
| 10:32 |
8,633.19 |
8,635.44 |
8,633.19 |
8,635.44 |
7.8K |
| 10:33 |
8,635.42 |
8,638.50 |
8,635.19 |
8,635.19 |
10.5K |
| 10:34 |
8,634.87 |
8,634.87 |
8,631.87 |
8,631.87 |
7.1K |
| 10:35 |
8,630.68 |
8,631.01 |
8,630.68 |
8,630.90 |
21.3K |
| 10:36 |
8,630.70 |
8,630.70 |
8,618.93 |
8,618.93 |
48.1K |
| 10:37 |
8,617.63 |
8,618.25 |
8,615.89 |
8,618.05 |
38.4K |
| 10:38 |
8,618.35 |
8,621.78 |
8,618.35 |
8,621.78 |
8.6K |
| 10:39 |
8,622.31 |
8,622.31 |
8,621.19 |
8,621.19 |
6.4K |
| 10:40 |
8,621.34 |
8,622.38 |
8,619.32 |
8,619.32 |
23.9K |
| 10:41 |
8,619.32 |
8,620.13 |
8,619.32 |
8,620.13 |
1.6K |
| 10:42 |
8,623.53 |
8,623.71 |
8,623.53 |
8,623.62 |
17.7K |
| 10:43 |
8,622.82 |
8,622.82 |
8,621.28 |
8,621.28 |
9.4K |
| 10:44 |
8,621.61 |
8,621.67 |
8,621.10 |
8,621.10 |
6.3K |
| 10:45 |
8,620.42 |
8,621.88 |
8,620.42 |
8,621.88 |
14.3K |
| 10:46 |
8,625.74 |
8,629.18 |
8,625.74 |
8,629.18 |
16.5K |
| 10:47 |
8,628.83 |
8,632.33 |
8,628.83 |
8,632.33 |
8.7K |
| 10:48 |
8,632.38 |
8,632.38 |
8,631.77 |
8,631.94 |
12.3K |
| 10:49 |
8,631.36 |
8,631.69 |
8,630.31 |
8,630.31 |
7.9K |
| 10:50 |
8,627.79 |
8,628.01 |
8,627.51 |
8,628.01 |
26.9K |
| 10:51 |
8,627.86 |
8,629.09 |
8,627.86 |
8,629.09 |
3.3K |
| 10:52 |
8,630.70 |
8,630.78 |
8,625.18 |
8,625.48 |
27.4K |
| 10:53 |
8,625.58 |
8,626.59 |
8,625.58 |
8,626.59 |
11.4K |
| 10:54 |
8,628.04 |
8,631.75 |
8,627.57 |
8,630.37 |
41.5K |
| 10:55 |
8,630.86 |
8,631.16 |
8,630.86 |
8,631.16 |
4.8K |
| 10:56 |
8,630.87 |
8,630.87 |
8,627.89 |
8,627.89 |
7.5K |
| 10:57 |
8,629.69 |
8,630.81 |
8,629.47 |
8,630.81 |
8.1K |
| 10:58 |
8,632.13 |
8,633.40 |
8,632.10 |
8,633.40 |
6.7K |
| 10:59 |
8,633.40 |
8,634.58 |
8,633.40 |
8,634.31 |
6.8K |
| 11:00 |
8,634.31 |
8,634.76 |
8,634.31 |
8,634.57 |
12.5K |
| 11:01 |
8,634.57 |
8,636.62 |
8,634.57 |
8,636.46 |
11.8K |
| 11:02 |
8,636.82 |
8,637.72 |
8,636.82 |
8,636.86 |
9.9K |
| 11:03 |
8,637.37 |
8,637.60 |
8,637.11 |
8,637.31 |
5.1K |
| 11:04 |
8,636.93 |
8,636.93 |
8,636.41 |
8,636.41 |
0.8K |
| 11:05 |
8,636.27 |
8,636.44 |
8,635.97 |
8,636.44 |
3.4K |
| 11:06 |
8,636.98 |
8,636.98 |
8,634.39 |
8,635.06 |
17.8K |
| 11:07 |
8,635.44 |
8,636.54 |
8,635.44 |
8,636.54 |
5.6K |
| 11:08 |
8,636.19 |
8,636.19 |
8,634.25 |
8,634.25 |
5.9K |
| 11:09 |
8,634.05 |
8,634.59 |
8,634.05 |
8,634.09 |
2.3K |
| 11:10 |
8,634.43 |
8,634.43 |
8,630.82 |
8,630.82 |
15.6K |
| 11:11 |
8,630.69 |
8,630.85 |
8,630.50 |
8,630.85 |
5.6K |
| 11:12 |
8,630.41 |
8,631.42 |
8,629.09 |
8,629.09 |
8.2K |
| 11:13 |
8,628.56 |
8,628.68 |
8,628.00 |
8,628.54 |
27.0K |
| 11:14 |
8,629.53 |
8,630.44 |
8,629.53 |
8,629.60 |
5.8K |
| 11:15 |
8,630.44 |
8,630.44 |
8,629.55 |
8,629.81 |
7.1K |
| 11:16 |
8,625.97 |
8,625.97 |
8,623.25 |
8,623.25 |
61.4K |
| 11:17 |
8,622.65 |
8,622.65 |
8,622.12 |
8,622.18 |
12.2K |
| 11:18 |
8,622.73 |
8,625.11 |
8,622.73 |
8,625.11 |
13.3K |
| 11:19 |
8,624.81 |
8,624.97 |
8,624.70 |
8,624.97 |
25.8K |
| 11:20 |
8,625.32 |
8,625.32 |
8,622.05 |
8,622.05 |
9.7K |
| 11:21 |
8,622.43 |
8,622.43 |
8,622.28 |
8,622.28 |
1.8K |
| 11:22 |
8,622.28 |
8,622.28 |
8,621.51 |
8,621.51 |
4.6K |
| 11:23 |
8,621.51 |
8,621.51 |
8,620.18 |
8,620.18 |
3.4K |
| 11:24 |
8,619.92 |
8,619.99 |
8,619.66 |
8,619.77 |
3.1K |
| 11:25 |
8,619.61 |
8,619.61 |
8,619.33 |
8,619.33 |
5.0K |
| 11:26 |
8,619.33 |
8,619.33 |
8,616.50 |
8,616.50 |
17.5K |
| 11:27 |
8,616.79 |
8,618.88 |
8,616.61 |
8,618.88 |
25.0K |
| 11:28 |
8,618.88 |
8,623.50 |
8,618.88 |
8,623.50 |
9.2K |
| 11:29 |
8,623.97 |
8,627.15 |
8,623.97 |
8,627.15 |
15.9K |
| 11:30 |
8,627.97 |
8,629.44 |
8,627.97 |
8,629.44 |
10.7K |
| 11:31 |
8,629.09 |
8,630.86 |
8,629.09 |
8,630.86 |
6.5K |
| 11:32 |
8,630.86 |
8,630.86 |
8,629.76 |
8,630.01 |
6.2K |
| 11:33 |
8,630.27 |
8,631.81 |
8,629.55 |
8,631.81 |
31.4K |
| 11:34 |
8,631.81 |
8,634.58 |
8,631.81 |
8,634.13 |
27.2K |
| 11:35 |
8,634.13 |
8,635.04 |
8,634.13 |
8,635.04 |
10.4K |
| 11:36 |
8,634.38 |
8,634.71 |
8,634.37 |
8,634.37 |
5.0K |
| 11:37 |
8,634.37 |
8,634.37 |
8,631.73 |
8,631.73 |
19.8K |
| 11:38 |
8,629.09 |
8,629.51 |
8,629.09 |
8,629.24 |
11.8K |
| 11:39 |
8,629.24 |
8,629.24 |
8,627.50 |
8,627.50 |
10.1K |
| 11:40 |
8,627.39 |
8,627.39 |
8,623.30 |
8,623.30 |
12.3K |
| 11:41 |
8,622.76 |
8,622.76 |
8,621.97 |
8,621.97 |
23.3K |
| 11:42 |
8,622.64 |
8,622.64 |
8,621.08 |
8,622.36 |
16.4K |
| 11:43 |
8,622.36 |
8,622.65 |
8,620.89 |
8,620.89 |
7.9K |
| 11:44 |
8,620.89 |
8,621.30 |
8,620.64 |
8,620.64 |
8.5K |
| 11:45 |
8,620.64 |
8,620.64 |
8,618.75 |
8,618.85 |
15.4K |
| 11:46 |
8,618.71 |
8,618.71 |
8,616.60 |
8,616.60 |
7.8K |
| 11:47 |
8,611.51 |
8,611.88 |
8,611.51 |
8,611.88 |
23.1K |
| 11:48 |
8,612.24 |
8,614.15 |
8,612.24 |
8,614.15 |
6.1K |
| 11:49 |
8,614.26 |
8,615.50 |
8,614.26 |
8,614.89 |
14.4K |
| 11:50 |
8,615.24 |
8,615.24 |
8,614.24 |
8,614.24 |
21.1K |
| 11:51 |
8,614.24 |
8,614.24 |
8,613.25 |
8,613.25 |
3.4K |
| 11:52 |
8,613.25 |
8,613.25 |
8,609.57 |
8,609.57 |
36.0K |
| 11:53 |
8,610.29 |
8,610.29 |
8,609.57 |
8,609.57 |
17.5K |
| 11:54 |
8,609.33 |
8,609.77 |
8,608.73 |
8,609.77 |
33.5K |
| 11:55 |
8,610.12 |
8,610.12 |
8,608.00 |
8,608.50 |
8.0K |
| 11:56 |
8,608.50 |
8,608.50 |
8,608.29 |
8,608.35 |
4.6K |
| 11:57 |
8,608.35 |
8,609.96 |
8,608.34 |
8,609.96 |
8.7K |
| 11:58 |
8,611.93 |
8,612.08 |
8,610.28 |
8,610.28 |
12.1K |
| 11:59 |
8,610.28 |
8,610.35 |
8,609.62 |
8,610.35 |
10.0K |
| 12:00 |
8,609.70 |
8,610.25 |
8,609.70 |
8,610.16 |
10.1K |
| 12:01 |
8,610.16 |
8,610.80 |
8,610.16 |
8,610.80 |
12.5K |
| 12:02 |
8,608.60 |
8,609.10 |
8,608.59 |
8,608.59 |
12.0K |
| 12:03 |
8,608.59 |
8,609.52 |
8,608.59 |
8,609.52 |
5.5K |
| 12:04 |
8,609.41 |
8,609.41 |
8,609.11 |
8,609.31 |
5.5K |
| 12:05 |
8,611.68 |
8,611.68 |
8,610.82 |
8,610.82 |
7.8K |
| 12:06 |
8,610.89 |
8,610.89 |
8,609.45 |
8,610.05 |
11.4K |
| 12:07 |
8,610.48 |
8,612.31 |
8,610.48 |
8,612.31 |
25.5K |
| 12:08 |
8,613.72 |
8,614.23 |
8,613.72 |
8,614.00 |
11.5K |
| 12:09 |
8,614.02 |
8,614.51 |
8,614.02 |
8,614.51 |
28.9K |
| 12:10 |
8,613.97 |
8,613.97 |
8,612.24 |
8,612.24 |
1.8K |
| 12:11 |
8,612.30 |
8,612.43 |
8,611.11 |
8,611.63 |
4.5K |
| 12:12 |
8,611.14 |
8,611.37 |
8,610.99 |
8,610.99 |
3.6K |
| 12:13 |
8,610.95 |
8,611.40 |
8,610.65 |
8,611.40 |
30.7K |
| 12:14 |
8,612.98 |
8,613.80 |
8,612.98 |
8,613.29 |
13.3K |
| 12:15 |
8,613.72 |
8,613.80 |
8,612.75 |
8,612.75 |
5.3K |
| 12:16 |
8,610.46 |
8,610.46 |
8,605.82 |
8,605.82 |
17.5K |
| 12:17 |
8,605.82 |
8,606.90 |
8,605.82 |
8,606.90 |
4.9K |
| 12:18 |
8,606.90 |
8,609.38 |
8,606.90 |
8,609.38 |
6.4K |
| 12:19 |
8,609.36 |
8,609.36 |
8,609.14 |
8,609.14 |
3.4K |
| 12:20 |
8,605.72 |
8,607.16 |
8,605.72 |
8,606.83 |
30.5K |
| 12:21 |
8,606.58 |
8,607.83 |
8,606.24 |
8,607.83 |
4.3K |
| 12:22 |
8,608.89 |
8,608.89 |
8,607.71 |
8,607.71 |
5.7K |
| 12:23 |
8,608.29 |
8,608.38 |
8,607.71 |
8,608.38 |
29.7K |
| 12:24 |
8,608.54 |
8,609.41 |
8,608.54 |
8,609.41 |
9.2K |
| 12:25 |
8,609.85 |
8,613.10 |
8,609.85 |
8,613.10 |
8.6K |
| 12:26 |
8,613.10 |
8,613.10 |
8,611.71 |
8,611.71 |
7.6K |
| 12:27 |
8,611.92 |
8,612.96 |
8,611.92 |
8,612.96 |
6.0K |
| 12:28 |
8,612.74 |
8,613.47 |
8,612.74 |
8,613.47 |
5.1K |
| 12:29 |
8,613.30 |
8,613.63 |
8,613.30 |
8,613.63 |
22.7K |
| 12:30 |
8,613.38 |
8,613.82 |
8,613.38 |
8,613.67 |
24.6K |
| 12:31 |
8,614.50 |
8,614.50 |
8,614.38 |
8,614.38 |
14.2K |
| 12:32 |
8,614.64 |
8,614.64 |
8,613.73 |
8,613.73 |
5.8K |
| 12:33 |
8,613.55 |
8,613.55 |
8,612.91 |
8,613.22 |
5.5K |
| 12:34 |
8,613.22 |
8,613.22 |
8,612.84 |
8,612.84 |
14.0K |
| 12:35 |
8,612.84 |
8,617.38 |
8,612.84 |
8,617.38 |
50.9K |
| 12:36 |
8,617.13 |
8,617.79 |
8,617.13 |
8,617.74 |
32.6K |
| 12:37 |
8,617.86 |
8,617.86 |
8,616.29 |
8,616.56 |
4.9K |
| 12:38 |
8,616.19 |
8,617.13 |
8,616.19 |
8,616.59 |
60.4K |
| 12:39 |
8,616.53 |
8,616.93 |
8,616.46 |
8,616.46 |
12.7K |
| 12:40 |
8,615.17 |
8,615.90 |
8,615.17 |
8,615.90 |
14.6K |
| 12:41 |
8,615.71 |
8,615.71 |
8,613.64 |
8,613.64 |
29.7K |
| 12:42 |
8,613.38 |
8,613.38 |
8,612.38 |
8,612.38 |
17.0K |
| 12:43 |
8,612.10 |
8,612.38 |
8,612.06 |
8,612.06 |
3.5K |
| 12:44 |
8,612.44 |
8,612.44 |
8,611.07 |
8,611.07 |
1.9K |
| 12:45 |
8,611.24 |
8,611.24 |
8,609.41 |
8,609.57 |
29.0K |
| 12:46 |
8,609.00 |
8,609.00 |
8,608.21 |
8,608.35 |
6.0K |
| 12:47 |
8,608.64 |
8,609.97 |
8,608.64 |
8,609.88 |
12.8K |
| 12:48 |
8,609.88 |
8,609.88 |
8,609.77 |
8,609.77 |
53.7K |
| 12:49 |
8,609.77 |
8,610.36 |
8,609.77 |
8,610.36 |
3.4K |
| 12:50 |
8,610.88 |
8,610.88 |
8,608.11 |
8,608.23 |
20.3K |
| 12:51 |
8,608.10 |
8,608.10 |
8,604.63 |
8,604.63 |
26.7K |
| 12:52 |
8,604.63 |
8,604.63 |
8,604.61 |
8,604.61 |
3.4K |
| 12:53 |
8,604.07 |
8,604.21 |
8,603.86 |
8,603.86 |
109.7K |
| 12:54 |
8,603.99 |
8,603.99 |
8,603.88 |
8,603.88 |
7.6K |
| 12:55 |
8,605.06 |
8,606.16 |
8,604.34 |
8,604.34 |
15.4K |
| 12:56 |
8,604.52 |
8,604.52 |
8,601.94 |
8,601.94 |
10.9K |
| 12:57 |
8,601.76 |
8,601.76 |
8,597.97 |
8,600.37 |
11.7K |
| 12:58 |
8,599.69 |
8,601.69 |
8,598.38 |
8,601.69 |
4.3K |
| 12:59 |
8,601.60 |
8,602.39 |
8,601.60 |
8,602.39 |
5.9K |
| 13:00 |
8,602.53 |
8,602.53 |
8,601.31 |
8,601.31 |
8.3K |
| 13:01 |
8,601.31 |
8,601.31 |
8,600.79 |
8,601.07 |
10.5K |
| 13:02 |
8,600.72 |
8,600.72 |
8,599.58 |
8,599.94 |
15.9K |
| 13:03 |
8,600.29 |
8,601.74 |
8,600.29 |
8,601.70 |
17.5K |
| 13:04 |
8,601.70 |
8,601.70 |
8,600.21 |
8,600.98 |
8.9K |
| 13:05 |
8,600.27 |
8,600.27 |
8,599.41 |
8,599.41 |
42.8K |
| 13:06 |
8,600.06 |
8,600.25 |
8,598.53 |
8,599.26 |
12.5K |
| 13:07 |
8,599.26 |
8,599.94 |
8,598.99 |
8,599.94 |
17.0K |
| 13:08 |
8,599.09 |
8,600.25 |
8,599.09 |
8,600.25 |
38.2K |
| 13:09 |
8,600.01 |
8,600.01 |
8,598.99 |
8,598.99 |
6.8K |
| 13:10 |
8,597.62 |
8,597.62 |
8,595.97 |
8,595.97 |
11.1K |
| 13:11 |
8,595.92 |
8,596.99 |
8,595.92 |
8,596.99 |
4.2K |
| 13:12 |
8,596.14 |
8,596.56 |
8,594.44 |
8,594.44 |
11.0K |
| 13:13 |
8,590.64 |
8,590.64 |
8,587.38 |
8,587.38 |
52.0K |
| 13:14 |
8,587.10 |
8,587.43 |
8,587.10 |
8,587.43 |
3.5K |
| 13:15 |
8,587.26 |
8,593.55 |
8,587.26 |
8,593.55 |
20.6K |
| 13:16 |
8,594.46 |
8,594.46 |
8,593.47 |
8,594.08 |
12.5K |
| 13:17 |
8,594.46 |
8,594.98 |
8,594.26 |
8,594.26 |
16.8K |
| 13:18 |
8,594.26 |
8,595.23 |
8,594.26 |
8,595.23 |
7.7K |
| 13:19 |
8,595.34 |
8,595.34 |
8,594.86 |
8,595.07 |
24.1K |
| 13:20 |
8,594.88 |
8,595.71 |
8,594.88 |
8,595.49 |
7.2K |
| 13:21 |
8,596.64 |
8,596.64 |
8,596.30 |
8,596.45 |
1.9K |
| 13:22 |
8,594.52 |
8,594.93 |
8,594.52 |
8,594.64 |
3.3K |
| 13:23 |
8,594.64 |
8,595.00 |
8,594.42 |
8,594.78 |
7.9K |
| 13:24 |
8,594.82 |
8,597.04 |
8,594.82 |
8,597.04 |
9.9K |
| 13:25 |
8,597.01 |
8,598.70 |
8,597.01 |
8,598.70 |
7.4K |
| 13:26 |
8,598.36 |
8,599.13 |
8,598.36 |
8,599.06 |
7.9K |
| 13:27 |
8,598.63 |
8,598.63 |
8,597.35 |
8,597.47 |
9.9K |
| 13:28 |
8,597.44 |
8,597.59 |
8,595.24 |
8,595.24 |
13.9K |
| 13:29 |
8,595.41 |
8,595.88 |
8,594.62 |
8,594.62 |
39.6K |
| 13:30 |
8,594.28 |
8,594.28 |
8,588.96 |
8,588.96 |
15.0K |
| 13:31 |
8,588.81 |
8,589.38 |
8,588.69 |
8,589.38 |
7.5K |
| 13:32 |
8,586.34 |
8,586.34 |
8,585.07 |
8,585.07 |
7.7K |
| 13:33 |
8,584.80 |
8,585.76 |
8,584.80 |
8,585.76 |
3.9K |
| 13:34 |
8,585.70 |
8,585.93 |
8,585.66 |
8,585.66 |
7.7K |
| 13:35 |
8,585.48 |
8,587.13 |
8,585.48 |
8,587.02 |
12.1K |
| 13:36 |
8,587.90 |
8,588.20 |
8,587.18 |
8,587.18 |
8.6K |
| 13:37 |
8,587.50 |
8,588.09 |
8,587.50 |
8,587.86 |
44.5K |
| 13:38 |
8,588.77 |
8,590.01 |
8,588.77 |
8,590.01 |
15.4K |
| 13:39 |
8,588.63 |
8,588.84 |
8,587.92 |
8,587.92 |
13.3K |
| 13:40 |
8,587.66 |
8,588.21 |
8,582.40 |
8,582.40 |
16.5K |
| 13:41 |
8,582.40 |
8,582.40 |
8,581.94 |
8,581.94 |
8.3K |
| 13:42 |
8,581.57 |
8,581.57 |
8,578.04 |
8,578.04 |
43.0K |
| 13:43 |
8,578.04 |
8,578.04 |
8,577.74 |
8,577.74 |
10.7K |
| 13:44 |
8,577.74 |
8,577.89 |
8,577.74 |
8,577.89 |
2.3K |
| 13:45 |
8,578.49 |
8,579.78 |
8,578.49 |
8,579.78 |
5.2K |
| 13:46 |
8,579.64 |
8,579.64 |
8,579.31 |
8,579.31 |
2.6K |
| 13:47 |
8,582.40 |
8,582.40 |
8,581.44 |
8,581.87 |
8.1K |
| 13:48 |
8,581.40 |
8,582.86 |
8,581.40 |
8,582.86 |
17.7K |
| 13:49 |
8,583.55 |
8,583.55 |
8,580.71 |
8,580.71 |
7.7K |
| 13:50 |
8,581.60 |
8,582.03 |
8,580.90 |
8,581.48 |
32.0K |
| 13:51 |
8,581.34 |
8,581.77 |
8,581.26 |
8,581.77 |
8.9K |
| 13:52 |
8,581.77 |
8,586.09 |
8,581.67 |
8,586.09 |
20.5K |
| 13:53 |
8,586.49 |
8,586.49 |
8,585.50 |
8,586.23 |
12.3K |
| 13:54 |
8,586.46 |
8,589.20 |
8,586.04 |
8,589.20 |
16.6K |
| 13:55 |
8,589.88 |
8,590.50 |
8,589.88 |
8,590.50 |
7.6K |
| 13:56 |
8,591.52 |
8,592.06 |
8,591.52 |
8,591.60 |
6.6K |
| 13:57 |
8,591.41 |
8,591.41 |
8,590.29 |
8,590.72 |
8.5K |
| 13:58 |
8,591.13 |
8,591.63 |
8,590.94 |
8,591.58 |
4.6K |
| 13:59 |
8,591.90 |
8,591.90 |
8,590.99 |
8,591.08 |
5.4K |
| 14:00 |
8,590.81 |
8,591.29 |
8,590.81 |
8,591.15 |
2.7K |
| 14:01 |
8,590.93 |
8,590.93 |
8,589.73 |
8,589.73 |
4.7K |
| 14:02 |
8,588.60 |
8,588.60 |
8,587.56 |
8,587.56 |
19.2K |
| 14:03 |
8,587.28 |
8,587.28 |
8,587.28 |
8,587.28 |
2.4K |
| 14:04 |
8,586.15 |
8,586.15 |
8,585.32 |
8,585.47 |
6.0K |
| 14:05 |
8,584.68 |
8,585.10 |
8,584.52 |
8,585.10 |
5.9K |
| 14:06 |
8,584.44 |
8,584.44 |
8,580.75 |
8,580.75 |
10.1K |
| 14:07 |
8,580.27 |
8,580.44 |
8,580.21 |
8,580.21 |
5.9K |
| 14:08 |
8,580.60 |
8,580.60 |
8,580.38 |
8,580.54 |
12.4K |
| 14:09 |
8,580.30 |
8,582.66 |
8,580.04 |
8,582.66 |
7.0K |
| 14:10 |
8,582.47 |
8,582.48 |
8,582.32 |
8,582.48 |
16.8K |
| 14:11 |
8,581.67 |
8,581.82 |
8,581.07 |
8,581.07 |
6.8K |
| 14:12 |
8,581.93 |
8,582.36 |
8,581.93 |
8,582.36 |
10.1K |
| 14:13 |
8,582.94 |
8,582.94 |
8,582.14 |
8,582.66 |
7.2K |
| 14:14 |
8,582.59 |
8,583.93 |
8,582.11 |
8,582.11 |
10.3K |
| 14:15 |
8,582.22 |
8,582.22 |
8,581.78 |
8,581.83 |
2.3K |
| 14:16 |
8,581.35 |
8,581.35 |
8,579.86 |
8,579.86 |
21.5K |
| 14:17 |
8,580.21 |
8,581.91 |
8,580.21 |
8,581.91 |
10.9K |
| 14:18 |
8,583.10 |
8,584.14 |
8,583.10 |
8,584.14 |
58.5K |
| 14:19 |
8,584.10 |
8,584.10 |
8,582.23 |
8,582.23 |
6.5K |
| 14:20 |
8,581.31 |
8,582.54 |
8,581.31 |
8,582.41 |
8.8K |
| 14:21 |
8,584.18 |
8,584.18 |
8,581.64 |
8,581.64 |
22.7K |
| 14:22 |
8,579.15 |
8,579.15 |
8,576.68 |
8,576.68 |
16.6K |
| 14:23 |
8,575.58 |
8,575.58 |
8,574.43 |
8,574.43 |
8.1K |
| 14:24 |
8,573.64 |
8,573.64 |
8,572.79 |
8,572.79 |
15.6K |
| 14:25 |
8,572.88 |
8,572.88 |
8,572.53 |
8,572.53 |
8.1K |
| 14:26 |
8,573.82 |
8,573.82 |
8,573.08 |
8,573.21 |
7.5K |
| 14:27 |
8,572.34 |
8,574.08 |
8,572.34 |
8,574.08 |
7.2K |
| 14:28 |
8,573.69 |
8,574.41 |
8,573.69 |
8,574.41 |
3.9K |
| 14:29 |
8,573.69 |
8,573.85 |
8,571.31 |
8,571.80 |
16.2K |
| 14:30 |
8,570.71 |
8,571.42 |
8,570.71 |
8,571.42 |
7.5K |
| 14:31 |
8,571.88 |
8,571.88 |
8,570.02 |
8,570.50 |
19.8K |
| 14:32 |
8,570.15 |
8,571.86 |
8,570.15 |
8,571.45 |
11.6K |
| 14:33 |
8,570.54 |
8,570.54 |
8,569.46 |
8,569.85 |
27.2K |
| 14:34 |
8,569.77 |
8,570.48 |
8,569.10 |
8,570.48 |
16.8K |
| 14:35 |
8,570.27 |
8,571.34 |
8,570.27 |
8,571.34 |
14.3K |
| 14:36 |
8,571.34 |
8,571.34 |
8,570.19 |
8,571.31 |
7.2K |
| 14:37 |
8,571.19 |
8,571.96 |
8,571.19 |
8,571.58 |
10.7K |
| 14:38 |
8,573.02 |
8,577.42 |
8,573.02 |
8,577.42 |
30.4K |
| 14:39 |
8,576.12 |
8,576.12 |
8,575.76 |
8,575.76 |
4.5K |
| 14:40 |
8,575.28 |
8,575.55 |
8,575.28 |
8,575.55 |
21.2K |
| 14:41 |
8,575.55 |
8,575.55 |
8,574.47 |
8,574.47 |
6.2K |
| 14:42 |
8,575.16 |
8,575.40 |
8,574.97 |
8,575.40 |
15.2K |
| 14:43 |
8,574.45 |
8,575.88 |
8,574.45 |
8,575.88 |
12.7K |
| 14:44 |
8,575.73 |
8,577.04 |
8,575.35 |
8,577.04 |
3.5K |
| 14:45 |
8,577.16 |
8,580.75 |
8,577.16 |
8,580.75 |
7.1K |
| 14:46 |
8,580.57 |
8,580.62 |
8,580.44 |
8,580.62 |
3.8K |
| 14:47 |
8,580.77 |
8,582.55 |
8,580.77 |
8,582.37 |
6.8K |
| 14:48 |
8,582.45 |
8,582.45 |
8,581.78 |
8,581.78 |
25.2K |
| 14:49 |
8,581.78 |
8,582.43 |
8,581.78 |
8,582.21 |
10.4K |
| 14:50 |
8,580.97 |
8,583.51 |
8,580.97 |
8,583.51 |
22.3K |
| 14:51 |
8,583.14 |
8,583.14 |
8,581.41 |
8,581.41 |
10.0K |
| 14:52 |
8,581.67 |
8,582.44 |
8,581.67 |
8,582.44 |
7.1K |
| 14:53 |
8,582.44 |
8,583.75 |
8,582.44 |
8,583.75 |
16.6K |
| 14:54 |
8,583.75 |
8,585.57 |
8,583.75 |
8,585.14 |
23.4K |
| 14:55 |
8,585.95 |
8,588.91 |
8,585.95 |
8,588.91 |
20.3K |
| 14:56 |
8,588.77 |
8,589.72 |
8,588.77 |
8,589.72 |
2.4K |
| 14:57 |
8,590.54 |
8,590.92 |
8,590.54 |
8,590.92 |
80.2K |
| 14:58 |
8,590.55 |
8,591.81 |
8,590.55 |
8,591.81 |
12.1K |
| 14:59 |
8,591.44 |
8,591.44 |
8,588.09 |
8,588.09 |
39.2K |
| 15:00 |
8,587.33 |
8,588.89 |
8,587.33 |
8,588.89 |
54.3K |
| 15:01 |
8,588.66 |
8,588.75 |
8,588.14 |
8,588.14 |
7.1K |
| 15:02 |
8,587.27 |
8,588.33 |
8,585.67 |
8,588.33 |
18.7K |
| 15:03 |
8,588.18 |
8,588.44 |
8,588.03 |
8,588.03 |
10.1K |
| 15:04 |
8,588.57 |
8,588.57 |
8,588.10 |
8,588.52 |
6.9K |
| 15:05 |
8,588.87 |
8,591.01 |
8,588.87 |
8,591.01 |
32.3K |
| 15:06 |
8,590.36 |
8,590.36 |
8,589.34 |
8,589.52 |
8.7K |
| 15:07 |
8,589.38 |
8,589.38 |
8,588.23 |
8,588.23 |
5.7K |
| 15:08 |
8,588.55 |
8,589.31 |
8,588.55 |
8,589.31 |
14.1K |
| 15:09 |
8,588.78 |
8,588.78 |
8,588.08 |
8,588.08 |
3.6K |
| 15:10 |
8,588.40 |
8,588.86 |
8,588.40 |
8,588.86 |
26.6K |
| 15:11 |
8,588.68 |
8,588.68 |
8,587.69 |
8,587.69 |
2.2K |
| 15:12 |
8,587.69 |
8,590.19 |
8,587.69 |
8,590.19 |
36.4K |
| 15:13 |
8,590.85 |
8,592.32 |
8,590.85 |
8,592.32 |
17.4K |
| 15:14 |
8,592.79 |
8,593.32 |
8,591.74 |
8,593.32 |
11.6K |
| 15:15 |
8,592.20 |
8,592.60 |
8,592.07 |
8,592.60 |
19.5K |
| 15:16 |
8,592.85 |
8,595.69 |
8,592.85 |
8,595.69 |
27.0K |
| 15:17 |
8,595.69 |
8,597.92 |
8,595.69 |
8,596.93 |
12.7K |
| 15:18 |
8,596.93 |
8,596.93 |
8,595.90 |
8,595.90 |
18.8K |
| 15:19 |
8,596.08 |
8,596.08 |
8,593.37 |
8,593.37 |
22.8K |
| 15:20 |
8,593.52 |
8,593.52 |
8,592.98 |
8,592.98 |
29.7K |
| 15:21 |
8,593.08 |
8,593.08 |
8,592.57 |
8,592.62 |
7.9K |
| 15:22 |
8,594.46 |
8,595.76 |
8,594.36 |
8,595.76 |
14.3K |
| 15:23 |
8,595.76 |
8,596.88 |
8,595.76 |
8,596.88 |
8.7K |
| 15:24 |
8,596.85 |
8,598.45 |
8,596.51 |
8,598.45 |
15.6K |
| 15:25 |
8,599.40 |
8,599.92 |
8,599.40 |
8,599.92 |
16.8K |
| 15:26 |
8,599.92 |
8,600.00 |
8,599.16 |
8,600.00 |
8.2K |
| 15:27 |
8,600.50 |
8,601.79 |
8,600.50 |
8,601.07 |
11.2K |
| 15:28 |
8,602.12 |
8,603.27 |
8,602.12 |
8,603.27 |
10.8K |
| 15:29 |
8,603.27 |
8,603.27 |
8,601.53 |
8,601.53 |
14.5K |
| 15:30 |
8,602.25 |
8,602.79 |
8,600.73 |
8,600.73 |
10.8K |
| 15:31 |
8,601.26 |
8,601.26 |
8,600.63 |
8,600.89 |
23.7K |
| 15:32 |
8,601.66 |
8,607.46 |
8,601.66 |
8,607.46 |
37.3K |
| 15:33 |
8,607.56 |
8,607.56 |
8,601.97 |
8,603.27 |
38.2K |
| 15:34 |
8,604.90 |
8,606.77 |
8,604.90 |
8,606.77 |
7.5K |
| 15:35 |
8,608.40 |
8,608.40 |
8,606.60 |
8,607.58 |
18.3K |
| 15:36 |
8,608.77 |
8,609.99 |
8,608.77 |
8,609.99 |
12.1K |
| 15:37 |
8,610.47 |
8,610.47 |
8,610.36 |
8,610.42 |
10.9K |
| 15:38 |
8,610.22 |
8,610.65 |
8,609.88 |
8,609.88 |
32.1K |
| 15:39 |
8,609.78 |
8,610.99 |
8,609.78 |
8,610.20 |
25.5K |
| 15:40 |
8,609.99 |
8,610.02 |
8,609.32 |
8,609.32 |
29.0K |
| 15:41 |
8,609.26 |
8,610.26 |
8,609.26 |
8,610.26 |
12.8K |
| 15:42 |
8,610.46 |
8,610.84 |
8,610.23 |
8,610.84 |
20.6K |
| 15:43 |
8,610.53 |
8,611.14 |
8,610.53 |
8,610.79 |
17.4K |
| 15:44 |
8,610.97 |
8,612.06 |
8,610.97 |
8,612.06 |
11.2K |
| 15:45 |
8,612.13 |
8,612.13 |
8,605.86 |
8,605.86 |
30.0K |
| 15:46 |
8,606.37 |
8,606.37 |
8,605.89 |
8,605.90 |
12.7K |
| 15:47 |
8,606.12 |
8,606.12 |
8,605.43 |
8,605.43 |
15.8K |
| 15:48 |
8,605.90 |
8,605.90 |
8,604.23 |
8,604.60 |
26.5K |
| 15:49 |
8,604.36 |
8,606.67 |
8,604.36 |
8,606.67 |
23.6K |
| 15:50 |
8,614.51 |
8,617.35 |
8,614.51 |
8,617.35 |
106.3K |
| 15:51 |
8,617.73 |
8,617.73 |
8,616.25 |
8,616.25 |
49.6K |
| 15:52 |
8,615.25 |
8,615.55 |
8,614.56 |
8,614.56 |
47.0K |
| 15:53 |
8,617.61 |
8,618.91 |
8,615.73 |
8,615.73 |
58.0K |
| 15:54 |
8,615.73 |
8,615.73 |
8,614.88 |
8,615.42 |
33.4K |
| 15:55 |
8,617.31 |
8,617.90 |
8,616.69 |
8,617.90 |
78.3K |
| 15:56 |
8,618.50 |
8,618.50 |
8,616.95 |
8,616.95 |
44.3K |
| 15:57 |
8,616.95 |
8,616.95 |
8,615.02 |
8,615.70 |
36.5K |
| 15:58 |
8,615.72 |
8,616.16 |
8,615.72 |
8,616.11 |
59.3K |
| 15:59 |
8,616.11 |
8,616.80 |
8,614.23 |
8,614.23 |
45.5K |
| 16:00 |
8,615.33 |
8,616.53 |
8,615.33 |
8,616.53 |
1,645.7K |
| 16:01 |
8,616.53 |
8,616.53 |
8,616.53 |
8,616.53 |
2.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|