| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,616.53 |
8,619.89 |
8,612.02 |
8,612.02 |
72.5K |
| 09:31 |
8,608.54 |
8,608.54 |
8,606.32 |
8,608.25 |
40.1K |
| 09:32 |
8,609.86 |
8,610.13 |
8,609.62 |
8,610.13 |
8.4K |
| 09:33 |
8,611.66 |
8,614.25 |
8,611.66 |
8,613.45 |
6.9K |
| 09:34 |
8,614.51 |
8,616.13 |
8,613.67 |
8,613.67 |
16.4K |
| 09:35 |
8,611.72 |
8,611.72 |
8,608.33 |
8,608.33 |
13.8K |
| 09:36 |
8,607.44 |
8,607.44 |
8,595.16 |
8,595.16 |
23.5K |
| 09:37 |
8,595.00 |
8,595.00 |
8,591.41 |
8,591.41 |
9.2K |
| 09:38 |
8,592.12 |
8,596.52 |
8,592.12 |
8,596.52 |
12.2K |
| 09:39 |
8,596.52 |
8,596.52 |
8,595.67 |
8,595.67 |
3.2K |
| 09:40 |
8,594.18 |
8,596.08 |
8,593.72 |
8,596.08 |
2.5K |
| 09:41 |
8,596.18 |
8,597.87 |
8,596.18 |
8,597.87 |
7.2K |
| 09:42 |
8,598.02 |
8,598.72 |
8,598.02 |
8,598.72 |
3.3K |
| 09:43 |
8,598.63 |
8,599.60 |
8,595.68 |
8,595.68 |
21.5K |
| 09:44 |
8,594.06 |
8,594.86 |
8,590.09 |
8,590.09 |
10.4K |
| 09:45 |
8,591.48 |
8,591.48 |
8,589.56 |
8,589.56 |
15.8K |
| 09:46 |
8,591.85 |
8,596.16 |
8,591.85 |
8,593.52 |
16.3K |
| 09:47 |
8,593.73 |
8,594.51 |
8,593.05 |
8,594.51 |
6.6K |
| 09:48 |
8,588.60 |
8,589.63 |
8,584.28 |
8,584.28 |
34.7K |
| 09:49 |
8,583.94 |
8,583.94 |
8,582.78 |
8,583.92 |
9.0K |
| 09:50 |
8,580.47 |
8,582.30 |
8,580.47 |
8,582.30 |
6.7K |
| 09:51 |
8,582.94 |
8,586.36 |
8,582.94 |
8,586.36 |
10.8K |
| 09:52 |
8,586.48 |
8,593.87 |
8,586.48 |
8,593.87 |
15.8K |
| 09:53 |
8,599.74 |
8,600.09 |
8,599.74 |
8,600.09 |
36.4K |
| 09:54 |
8,600.12 |
8,605.28 |
8,600.12 |
8,604.47 |
15.4K |
| 09:55 |
8,604.68 |
8,607.65 |
8,604.68 |
8,607.01 |
5.7K |
| 09:56 |
8,611.05 |
8,615.41 |
8,611.05 |
8,614.49 |
21.4K |
| 09:57 |
8,613.36 |
8,613.36 |
8,612.16 |
8,612.56 |
18.0K |
| 09:58 |
8,612.31 |
8,612.31 |
8,604.40 |
8,604.40 |
23.5K |
| 09:59 |
8,603.96 |
8,604.10 |
8,596.56 |
8,596.56 |
16.4K |
| 10:00 |
8,596.46 |
8,596.46 |
8,593.60 |
8,594.53 |
12.8K |
| 10:01 |
8,595.87 |
8,595.87 |
8,591.89 |
8,591.89 |
12.7K |
| 10:02 |
8,590.91 |
8,590.91 |
8,583.12 |
8,583.12 |
14.1K |
| 10:03 |
8,582.65 |
8,582.65 |
8,581.34 |
8,581.34 |
1.7K |
| 10:04 |
8,579.78 |
8,580.41 |
8,579.08 |
8,580.30 |
9.1K |
| 10:05 |
8,578.11 |
8,578.21 |
8,575.62 |
8,575.62 |
15.4K |
| 10:06 |
8,576.21 |
8,577.25 |
8,576.21 |
8,577.25 |
9.2K |
| 10:07 |
8,577.72 |
8,589.32 |
8,577.72 |
8,589.32 |
25.1K |
| 10:08 |
8,588.41 |
8,594.63 |
8,588.06 |
8,594.63 |
9.6K |
| 10:09 |
8,594.40 |
8,597.86 |
8,594.40 |
8,597.86 |
28.4K |
| 10:10 |
8,598.23 |
8,598.23 |
8,595.72 |
8,595.72 |
22.6K |
| 10:11 |
8,592.63 |
8,592.91 |
8,591.84 |
8,592.91 |
12.9K |
| 10:12 |
8,592.91 |
8,592.91 |
8,584.20 |
8,584.20 |
20.0K |
| 10:13 |
8,583.24 |
8,583.24 |
8,581.03 |
8,581.03 |
10.7K |
| 10:14 |
8,580.88 |
8,582.20 |
8,578.34 |
8,581.91 |
19.5K |
| 10:15 |
8,581.91 |
8,581.91 |
8,579.80 |
8,579.80 |
7.0K |
| 10:16 |
8,580.72 |
8,580.72 |
8,578.52 |
8,578.52 |
5.4K |
| 10:17 |
8,578.09 |
8,580.34 |
8,578.09 |
8,579.63 |
12.9K |
| 10:18 |
8,580.08 |
8,581.11 |
8,580.02 |
8,581.11 |
27.6K |
| 10:19 |
8,581.43 |
8,587.16 |
8,581.34 |
8,587.16 |
21.2K |
| 10:20 |
8,587.16 |
8,590.07 |
8,586.46 |
8,589.38 |
11.3K |
| 10:21 |
8,589.27 |
8,590.35 |
8,589.27 |
8,590.35 |
10.2K |
| 10:22 |
8,590.23 |
8,590.29 |
8,589.99 |
8,589.99 |
7.7K |
| 10:23 |
8,590.67 |
8,593.69 |
8,590.67 |
8,593.40 |
17.5K |
| 10:24 |
8,593.40 |
8,593.41 |
8,593.22 |
8,593.22 |
3.2K |
| 10:25 |
8,593.52 |
8,593.96 |
8,592.59 |
8,592.59 |
4.6K |
| 10:26 |
8,593.47 |
8,593.89 |
8,592.45 |
8,593.35 |
14.0K |
| 10:27 |
8,592.66 |
8,592.93 |
8,592.09 |
8,592.93 |
4.5K |
| 10:28 |
8,592.98 |
8,592.98 |
8,592.50 |
8,592.71 |
6.9K |
| 10:29 |
8,593.85 |
8,593.85 |
8,591.97 |
8,593.31 |
10.8K |
| 10:30 |
8,593.18 |
8,593.18 |
8,590.05 |
8,590.05 |
20.3K |
| 10:31 |
8,590.40 |
8,590.40 |
8,589.85 |
8,590.13 |
6.7K |
| 10:32 |
8,590.72 |
8,590.72 |
8,590.07 |
8,590.07 |
3.8K |
| 10:33 |
8,590.17 |
8,590.17 |
8,589.92 |
8,589.92 |
6.2K |
| 10:34 |
8,590.26 |
8,590.50 |
8,590.09 |
8,590.50 |
4.7K |
| 10:35 |
8,590.18 |
8,590.45 |
8,589.76 |
8,589.76 |
3.0K |
| 10:36 |
8,592.67 |
8,592.67 |
8,589.12 |
8,589.12 |
16.6K |
| 10:37 |
8,589.12 |
8,589.48 |
8,587.69 |
8,587.69 |
8.0K |
| 10:38 |
8,587.24 |
8,587.24 |
8,587.03 |
8,587.03 |
3.6K |
| 10:39 |
8,587.62 |
8,588.59 |
8,587.62 |
8,588.59 |
8.4K |
| 10:40 |
8,588.59 |
8,588.92 |
8,588.08 |
8,588.92 |
3.9K |
| 10:41 |
8,591.28 |
8,592.69 |
8,591.21 |
8,591.69 |
13.0K |
| 10:42 |
8,590.59 |
8,591.44 |
8,590.59 |
8,591.44 |
6.0K |
| 10:43 |
8,590.89 |
8,591.15 |
8,590.89 |
8,591.15 |
5.4K |
| 10:44 |
8,591.32 |
8,591.32 |
8,590.83 |
8,590.83 |
5.8K |
| 10:45 |
8,589.48 |
8,589.78 |
8,589.48 |
8,589.78 |
4.4K |
| 10:46 |
8,589.64 |
8,590.54 |
8,589.44 |
8,589.44 |
3.9K |
| 10:47 |
8,588.97 |
8,588.97 |
8,585.69 |
8,585.81 |
9.6K |
| 10:48 |
8,586.44 |
8,589.19 |
8,586.44 |
8,589.19 |
13.0K |
| 10:49 |
8,589.50 |
8,589.67 |
8,587.22 |
8,587.22 |
53.3K |
| 10:50 |
8,588.32 |
8,589.64 |
8,588.32 |
8,589.64 |
6.2K |
| 10:51 |
8,589.62 |
8,590.69 |
8,589.60 |
8,590.69 |
5.4K |
| 10:52 |
8,590.61 |
8,590.61 |
8,586.26 |
8,586.26 |
11.2K |
| 10:53 |
8,586.26 |
8,586.26 |
8,584.66 |
8,584.66 |
7.4K |
| 10:54 |
8,584.57 |
8,585.41 |
8,584.57 |
8,585.41 |
1.8K |
| 10:55 |
8,585.41 |
8,585.41 |
8,581.29 |
8,581.29 |
12.2K |
| 10:56 |
8,582.71 |
8,582.75 |
8,580.08 |
8,580.08 |
18.5K |
| 10:57 |
8,580.34 |
8,580.57 |
8,580.28 |
8,580.57 |
53.9K |
| 10:58 |
8,581.14 |
8,581.91 |
8,581.14 |
8,581.51 |
8.8K |
| 10:59 |
8,580.77 |
8,583.20 |
8,580.77 |
8,583.20 |
7.1K |
| 11:00 |
8,584.74 |
8,586.65 |
8,584.74 |
8,586.43 |
5.1K |
| 11:01 |
8,587.39 |
8,588.43 |
8,587.20 |
8,587.20 |
4.2K |
| 11:02 |
8,586.44 |
8,586.69 |
8,586.32 |
8,586.69 |
6.0K |
| 11:03 |
8,586.81 |
8,587.94 |
8,586.81 |
8,587.94 |
2.9K |
| 11:04 |
8,588.25 |
8,589.04 |
8,588.19 |
8,589.04 |
3.4K |
| 11:05 |
8,589.39 |
8,591.82 |
8,589.39 |
8,591.80 |
6.3K |
| 11:06 |
8,593.40 |
8,594.21 |
8,593.09 |
8,594.11 |
5.4K |
| 11:07 |
8,594.11 |
8,594.45 |
8,593.69 |
8,594.45 |
3.2K |
| 11:08 |
8,594.29 |
8,594.68 |
8,593.64 |
8,593.87 |
18.7K |
| 11:09 |
8,594.07 |
8,594.07 |
8,594.07 |
8,594.07 |
3.9K |
| 11:10 |
8,593.19 |
8,593.54 |
8,593.19 |
8,593.54 |
5.8K |
| 11:11 |
8,593.54 |
8,593.54 |
8,591.51 |
8,591.51 |
9.7K |
| 11:12 |
8,590.97 |
8,590.97 |
8,590.42 |
8,590.42 |
2.8K |
| 11:13 |
8,590.07 |
8,590.92 |
8,590.07 |
8,590.92 |
1.4K |
| 11:14 |
8,590.92 |
8,592.49 |
8,590.92 |
8,592.49 |
4.1K |
| 11:15 |
8,592.63 |
8,593.86 |
8,592.63 |
8,593.71 |
4.8K |
| 11:16 |
8,594.03 |
8,594.72 |
8,593.61 |
8,594.72 |
14.7K |
| 11:17 |
8,597.53 |
8,597.53 |
8,594.39 |
8,594.39 |
10.6K |
| 11:18 |
8,594.68 |
8,595.61 |
8,594.68 |
8,595.61 |
1.3K |
| 11:19 |
8,594.88 |
8,594.88 |
8,593.04 |
8,593.04 |
6.8K |
| 11:20 |
8,595.31 |
8,595.31 |
8,593.83 |
8,594.47 |
4.7K |
| 11:21 |
8,595.60 |
8,596.86 |
8,595.60 |
8,596.86 |
3.2K |
| 11:22 |
8,595.45 |
8,595.45 |
8,592.90 |
8,592.94 |
11.4K |
| 11:23 |
8,593.49 |
8,594.29 |
8,593.49 |
8,594.14 |
4.3K |
| 11:24 |
8,594.35 |
8,594.35 |
8,593.79 |
8,594.12 |
5.9K |
| 11:25 |
8,594.30 |
8,594.39 |
8,592.81 |
8,592.81 |
6.4K |
| 11:26 |
8,592.37 |
8,592.37 |
8,591.50 |
8,591.50 |
4.6K |
| 11:27 |
8,591.71 |
8,592.66 |
8,591.71 |
8,592.20 |
5.7K |
| 11:28 |
8,591.76 |
8,592.73 |
8,591.76 |
8,592.73 |
7.5K |
| 11:29 |
8,593.00 |
8,597.83 |
8,593.00 |
8,597.83 |
9.2K |
| 11:30 |
8,598.59 |
8,602.35 |
8,598.59 |
8,602.35 |
10.8K |
| 11:31 |
8,602.22 |
8,605.54 |
8,602.22 |
8,605.54 |
8.1K |
| 11:32 |
8,605.61 |
8,606.29 |
8,605.40 |
8,606.29 |
2.9K |
| 11:33 |
8,606.71 |
8,607.48 |
8,606.71 |
8,607.48 |
2.4K |
| 11:34 |
8,607.64 |
8,608.54 |
8,607.64 |
8,608.54 |
2.0K |
| 11:35 |
8,608.46 |
8,608.46 |
8,607.86 |
8,607.86 |
10.0K |
| 11:36 |
8,607.86 |
8,608.91 |
8,607.86 |
8,608.91 |
1.7K |
| 11:37 |
8,608.76 |
8,609.03 |
8,608.51 |
8,608.81 |
2.0K |
| 11:38 |
8,608.15 |
8,608.55 |
8,607.88 |
8,607.88 |
5.2K |
| 11:39 |
8,607.02 |
8,607.02 |
8,606.61 |
8,606.67 |
6.0K |
| 11:40 |
8,604.66 |
8,606.29 |
8,604.66 |
8,606.29 |
6.7K |
| 11:41 |
8,607.74 |
8,608.65 |
8,607.74 |
8,608.32 |
9.8K |
| 11:42 |
8,610.67 |
8,611.56 |
8,610.41 |
8,611.56 |
4.5K |
| 11:43 |
8,614.00 |
8,614.25 |
8,614.00 |
8,614.25 |
58.7K |
| 11:44 |
8,612.02 |
8,612.02 |
8,611.81 |
8,611.81 |
4.8K |
| 11:45 |
8,612.16 |
8,612.16 |
8,610.82 |
8,610.96 |
9.6K |
| 11:46 |
8,612.23 |
8,612.30 |
8,612.16 |
8,612.30 |
8.1K |
| 11:47 |
8,612.30 |
8,612.54 |
8,611.89 |
8,612.54 |
14.0K |
| 11:48 |
8,612.40 |
8,614.52 |
8,612.12 |
8,614.52 |
20.4K |
| 11:49 |
8,614.23 |
8,614.23 |
8,614.13 |
8,614.13 |
3.5K |
| 11:50 |
8,614.13 |
8,615.98 |
8,614.13 |
8,615.55 |
8.4K |
| 11:51 |
8,615.55 |
8,616.11 |
8,615.55 |
8,615.68 |
3.0K |
| 11:52 |
8,617.08 |
8,617.72 |
8,617.08 |
8,617.72 |
26.9K |
| 11:53 |
8,620.60 |
8,624.23 |
8,620.60 |
8,624.23 |
12.6K |
| 11:54 |
8,623.85 |
8,624.57 |
8,623.57 |
8,624.57 |
4.4K |
| 11:55 |
8,625.10 |
8,625.95 |
8,625.10 |
8,625.95 |
2.2K |
| 11:56 |
8,626.30 |
8,626.30 |
8,625.20 |
8,625.20 |
5.5K |
| 11:57 |
8,624.76 |
8,624.93 |
8,624.76 |
8,624.93 |
2.6K |
| 11:58 |
8,623.96 |
8,625.24 |
8,623.96 |
8,624.97 |
17.6K |
| 11:59 |
8,624.25 |
8,624.33 |
8,624.25 |
8,624.33 |
8.1K |
| 12:00 |
8,624.17 |
8,625.61 |
8,624.17 |
8,625.61 |
2.7K |
| 12:01 |
8,625.06 |
8,626.07 |
8,625.06 |
8,626.07 |
22.2K |
| 12:02 |
8,626.29 |
8,626.76 |
8,626.29 |
8,626.63 |
5.2K |
| 12:03 |
8,627.27 |
8,628.00 |
8,627.27 |
8,628.00 |
18.7K |
| 12:04 |
8,628.14 |
8,628.14 |
8,628.00 |
8,628.13 |
1.0K |
| 12:05 |
8,628.13 |
8,628.94 |
8,627.59 |
8,627.59 |
6.2K |
| 12:06 |
8,627.24 |
8,627.24 |
8,626.62 |
8,626.62 |
4.7K |
| 12:07 |
8,626.50 |
8,626.83 |
8,624.56 |
8,625.09 |
7.2K |
| 12:08 |
8,624.99 |
8,625.09 |
8,624.93 |
8,625.09 |
2.7K |
| 12:09 |
8,625.24 |
8,625.61 |
8,625.24 |
8,625.32 |
3.8K |
| 12:10 |
8,625.62 |
8,625.66 |
8,625.45 |
8,625.66 |
7.3K |
| 12:11 |
8,624.87 |
8,624.87 |
8,624.70 |
8,624.70 |
6.5K |
| 12:12 |
8,624.86 |
8,627.58 |
8,624.86 |
8,627.52 |
7.3K |
| 12:13 |
8,628.70 |
8,630.67 |
8,628.70 |
8,630.67 |
19.7K |
| 12:14 |
8,630.82 |
8,630.82 |
8,630.11 |
8,630.44 |
2.9K |
| 12:15 |
8,630.76 |
8,631.83 |
8,630.76 |
8,631.83 |
1.5K |
| 12:16 |
8,632.36 |
8,632.36 |
8,629.23 |
8,629.23 |
2.7K |
| 12:17 |
8,628.84 |
8,629.48 |
8,628.72 |
8,629.48 |
5.8K |
| 12:18 |
8,629.31 |
8,629.41 |
8,627.97 |
8,627.97 |
4.3K |
| 12:19 |
8,628.53 |
8,631.38 |
8,627.77 |
8,631.38 |
10.0K |
| 12:20 |
8,632.02 |
8,632.10 |
8,631.75 |
8,632.10 |
4.7K |
| 12:21 |
8,632.62 |
8,632.78 |
8,632.48 |
8,632.48 |
31.8K |
| 12:22 |
8,632.32 |
8,633.09 |
8,632.03 |
8,633.09 |
11.9K |
| 12:23 |
8,633.87 |
8,635.32 |
8,633.87 |
8,635.32 |
14.2K |
| 12:24 |
8,635.11 |
8,635.41 |
8,635.11 |
8,635.41 |
7.6K |
| 12:25 |
8,635.66 |
8,636.60 |
8,635.66 |
8,636.20 |
3.0K |
| 12:26 |
8,635.64 |
8,635.78 |
8,635.43 |
8,635.78 |
5.3K |
| 12:27 |
8,636.06 |
8,636.44 |
8,636.00 |
8,636.44 |
14.3K |
| 12:28 |
8,636.18 |
8,637.39 |
8,636.07 |
8,637.39 |
7.5K |
| 12:29 |
8,637.39 |
8,637.55 |
8,637.08 |
8,637.55 |
1.6K |
| 12:30 |
8,635.15 |
8,635.95 |
8,635.15 |
8,635.95 |
28.8K |
| 12:31 |
8,637.66 |
8,638.38 |
8,637.66 |
8,638.20 |
6.7K |
| 12:32 |
8,638.12 |
8,638.87 |
8,638.12 |
8,638.75 |
23.4K |
| 12:33 |
8,638.75 |
8,638.91 |
8,638.73 |
8,638.73 |
0.9K |
| 12:34 |
8,638.86 |
8,639.80 |
8,638.05 |
8,638.05 |
7.5K |
| 12:35 |
8,638.33 |
8,639.62 |
8,638.33 |
8,639.62 |
1.9K |
| 12:36 |
8,639.49 |
8,642.82 |
8,638.95 |
8,642.82 |
60.6K |
| 12:37 |
8,643.98 |
8,645.37 |
8,643.98 |
8,645.37 |
5.3K |
| 12:38 |
8,645.35 |
8,645.35 |
8,644.47 |
8,644.47 |
7.8K |
| 12:39 |
8,644.47 |
8,645.77 |
8,644.47 |
8,645.77 |
6.1K |
| 12:40 |
8,645.20 |
8,646.42 |
8,645.20 |
8,646.42 |
17.0K |
| 12:41 |
8,646.77 |
8,648.37 |
8,646.77 |
8,648.37 |
15.2K |
| 12:42 |
8,648.80 |
8,648.80 |
8,648.59 |
8,648.59 |
8.0K |
| 12:43 |
8,648.59 |
8,649.00 |
8,648.59 |
8,649.00 |
4.3K |
| 12:44 |
8,649.00 |
8,653.08 |
8,649.00 |
8,653.08 |
276.3K |
| 12:45 |
8,653.38 |
8,657.40 |
8,653.22 |
8,657.40 |
23.5K |
| 12:46 |
8,658.47 |
8,659.08 |
8,658.47 |
8,659.08 |
6.6K |
| 12:47 |
8,659.60 |
8,660.68 |
8,659.41 |
8,660.68 |
93.4K |
| 12:48 |
8,660.92 |
8,661.13 |
8,660.47 |
8,660.97 |
11.4K |
| 12:49 |
8,661.47 |
8,661.47 |
8,660.62 |
8,660.80 |
4.9K |
| 12:50 |
8,660.65 |
8,660.65 |
8,659.07 |
8,659.07 |
5.6K |
| 12:51 |
8,658.98 |
8,658.98 |
8,655.03 |
8,655.75 |
35.2K |
| 12:52 |
8,655.75 |
8,655.75 |
8,655.61 |
8,655.61 |
4.6K |
| 12:53 |
8,655.76 |
8,655.76 |
8,654.27 |
8,654.27 |
17.0K |
| 12:54 |
8,654.44 |
8,654.44 |
8,651.48 |
8,651.48 |
27.6K |
| 12:55 |
8,651.48 |
8,651.48 |
8,650.63 |
8,650.63 |
9.2K |
| 12:56 |
8,650.40 |
8,651.55 |
8,650.40 |
8,650.67 |
2.7K |
| 12:57 |
8,651.25 |
8,651.25 |
8,650.38 |
8,650.38 |
2.1K |
| 12:58 |
8,650.31 |
8,652.05 |
8,650.13 |
8,652.05 |
61.9K |
| 12:59 |
8,652.12 |
8,652.28 |
8,650.62 |
8,650.62 |
9.2K |
| 13:00 |
8,649.44 |
8,649.44 |
8,648.18 |
8,648.18 |
15.0K |
| 13:01 |
8,648.18 |
8,649.38 |
8,648.18 |
8,649.38 |
3.0K |
| 13:02 |
8,649.09 |
8,650.33 |
8,649.09 |
8,650.33 |
106.6K |
| 13:03 |
8,650.33 |
8,650.72 |
8,650.20 |
8,650.20 |
7.7K |
| 13:04 |
8,649.55 |
8,649.55 |
8,647.65 |
8,648.55 |
13.5K |
| 13:05 |
8,648.76 |
8,649.32 |
8,648.76 |
8,649.32 |
5.7K |
| 13:06 |
8,649.32 |
8,649.37 |
8,649.21 |
8,649.21 |
3.3K |
| 13:07 |
8,649.22 |
8,649.22 |
8,648.24 |
8,648.24 |
6.2K |
| 13:08 |
8,646.97 |
8,647.74 |
8,646.80 |
8,647.74 |
5.4K |
| 13:09 |
8,647.42 |
8,647.80 |
8,646.15 |
8,646.15 |
7.6K |
| 13:10 |
8,645.32 |
8,645.66 |
8,644.18 |
8,644.18 |
14.0K |
| 13:11 |
8,644.20 |
8,644.45 |
8,644.20 |
8,644.33 |
2.0K |
| 13:12 |
8,644.33 |
8,644.44 |
8,642.75 |
8,642.75 |
8.4K |
| 13:13 |
8,642.76 |
8,642.76 |
8,642.13 |
8,642.13 |
4.0K |
| 13:14 |
8,642.13 |
8,642.13 |
8,641.97 |
8,641.97 |
2.2K |
| 13:15 |
8,641.35 |
8,641.91 |
8,640.00 |
8,640.00 |
18.7K |
| 13:16 |
8,640.20 |
8,641.25 |
8,640.20 |
8,641.25 |
9.5K |
| 13:17 |
8,641.39 |
8,641.66 |
8,641.38 |
8,641.66 |
2.9K |
| 13:18 |
8,641.68 |
8,642.91 |
8,641.67 |
8,642.91 |
11.0K |
| 13:19 |
8,642.53 |
8,642.53 |
8,641.32 |
8,641.39 |
3.2K |
| 13:20 |
8,641.39 |
8,641.49 |
8,641.33 |
8,641.34 |
1.8K |
| 13:21 |
8,641.53 |
8,641.81 |
8,640.97 |
8,640.97 |
3.8K |
| 13:22 |
8,640.97 |
8,640.97 |
8,640.06 |
8,640.06 |
3.6K |
| 13:23 |
8,640.14 |
8,640.14 |
8,639.67 |
8,639.83 |
51.9K |
| 13:24 |
8,639.44 |
8,639.44 |
8,639.13 |
8,639.13 |
4.7K |
| 13:25 |
8,641.68 |
8,646.60 |
8,641.68 |
8,646.60 |
35.0K |
| 13:26 |
8,647.03 |
8,647.76 |
8,647.03 |
8,647.38 |
6.8K |
| 13:27 |
8,647.52 |
8,648.20 |
8,647.52 |
8,647.88 |
44.6K |
| 13:28 |
8,647.88 |
8,648.51 |
8,647.88 |
8,648.29 |
6.0K |
| 13:29 |
8,648.29 |
8,648.88 |
8,648.29 |
8,648.88 |
18.8K |
| 13:30 |
8,649.56 |
8,649.76 |
8,649.04 |
8,649.28 |
7.7K |
| 13:31 |
8,650.90 |
8,652.67 |
8,650.90 |
8,652.67 |
11.4K |
| 13:32 |
8,652.99 |
8,652.99 |
8,652.99 |
8,652.99 |
15.4K |
| 13:33 |
8,652.99 |
8,652.99 |
8,651.73 |
8,651.73 |
10.7K |
| 13:34 |
8,651.94 |
8,651.94 |
8,651.94 |
8,651.94 |
0.5K |
| 13:35 |
8,651.94 |
8,651.94 |
8,651.35 |
8,651.73 |
4.7K |
| 13:36 |
8,652.43 |
8,653.21 |
8,652.43 |
8,653.21 |
29.3K |
| 13:37 |
8,652.86 |
8,654.94 |
8,652.86 |
8,654.94 |
10.5K |
| 13:38 |
8,654.71 |
8,654.71 |
8,654.50 |
8,654.64 |
15.4K |
| 13:39 |
8,654.64 |
8,654.98 |
8,654.21 |
8,654.21 |
3.8K |
| 13:40 |
8,653.88 |
8,654.09 |
8,653.59 |
8,653.79 |
6.8K |
| 13:41 |
8,653.69 |
8,653.69 |
8,653.06 |
8,653.06 |
2.6K |
| 13:42 |
8,653.18 |
8,653.18 |
8,653.03 |
8,653.03 |
1.3K |
| 13:43 |
8,651.66 |
8,651.66 |
8,646.52 |
8,646.52 |
24.2K |
| 13:44 |
8,646.06 |
8,646.82 |
8,646.05 |
8,646.05 |
2.0K |
| 13:45 |
8,645.90 |
8,645.90 |
8,642.94 |
8,642.94 |
5.6K |
| 13:46 |
8,643.01 |
8,643.18 |
8,643.01 |
8,643.18 |
7.3K |
| 13:47 |
8,641.43 |
8,642.39 |
8,640.29 |
8,640.29 |
122.2K |
| 13:48 |
8,640.32 |
8,640.32 |
8,639.51 |
8,639.90 |
49.2K |
| 13:49 |
8,640.39 |
8,640.39 |
8,639.67 |
8,639.67 |
8.4K |
| 13:50 |
8,639.32 |
8,639.32 |
8,637.21 |
8,637.21 |
37.5K |
| 13:51 |
8,637.04 |
8,637.04 |
8,636.95 |
8,636.95 |
3.6K |
| 13:52 |
8,635.85 |
8,636.54 |
8,635.43 |
8,636.54 |
13.2K |
| 13:53 |
8,636.66 |
8,637.54 |
8,636.34 |
8,637.54 |
21.5K |
| 13:54 |
8,637.54 |
8,637.54 |
8,635.99 |
8,635.99 |
2.3K |
| 13:55 |
8,637.05 |
8,639.40 |
8,637.05 |
8,639.40 |
16.7K |
| 13:56 |
8,639.43 |
8,640.38 |
8,639.25 |
8,640.38 |
8.6K |
| 13:57 |
8,640.06 |
8,641.71 |
8,640.06 |
8,641.71 |
5.7K |
| 13:58 |
8,641.73 |
8,641.73 |
8,640.97 |
8,640.97 |
29.8K |
| 13:59 |
8,640.97 |
8,641.33 |
8,640.97 |
8,641.33 |
15.2K |
| 14:00 |
8,641.84 |
8,642.02 |
8,641.68 |
8,641.84 |
19.3K |
| 14:01 |
8,645.47 |
8,647.95 |
8,645.47 |
8,647.95 |
53.1K |
| 14:02 |
8,648.47 |
8,648.99 |
8,648.47 |
8,648.99 |
3.7K |
| 14:03 |
8,648.36 |
8,651.57 |
8,648.36 |
8,651.57 |
13.8K |
| 14:04 |
8,651.41 |
8,651.54 |
8,651.05 |
8,651.24 |
5.4K |
| 14:05 |
8,651.24 |
8,652.19 |
8,651.24 |
8,652.19 |
10.3K |
| 14:06 |
8,652.19 |
8,652.19 |
8,651.59 |
8,651.59 |
13.5K |
| 14:07 |
8,651.76 |
8,651.76 |
8,651.47 |
8,651.55 |
3.4K |
| 14:08 |
8,650.18 |
8,650.61 |
8,649.49 |
8,649.49 |
11.4K |
| 14:09 |
8,649.42 |
8,649.42 |
8,648.83 |
8,648.83 |
8.2K |
| 14:10 |
8,646.67 |
8,648.59 |
8,645.82 |
8,648.59 |
14.9K |
| 14:11 |
8,648.59 |
8,649.13 |
8,648.59 |
8,648.76 |
7.9K |
| 14:12 |
8,648.76 |
8,648.97 |
8,648.54 |
8,648.97 |
2.7K |
| 14:13 |
8,649.98 |
8,649.98 |
8,647.09 |
8,647.09 |
46.9K |
| 14:14 |
8,647.01 |
8,647.47 |
8,647.01 |
8,647.47 |
11.2K |
| 14:15 |
8,647.80 |
8,648.32 |
8,647.80 |
8,648.32 |
8.1K |
| 14:16 |
8,648.09 |
8,650.52 |
8,648.09 |
8,649.98 |
6.4K |
| 14:17 |
8,649.64 |
8,649.78 |
8,648.94 |
8,648.94 |
3.7K |
| 14:18 |
8,648.94 |
8,649.15 |
8,647.50 |
8,647.50 |
16.8K |
| 14:19 |
8,647.04 |
8,647.04 |
8,645.28 |
8,645.35 |
6.0K |
| 14:20 |
8,646.06 |
8,646.06 |
8,644.89 |
8,645.75 |
43.1K |
| 14:21 |
8,646.32 |
8,646.32 |
8,646.32 |
8,646.32 |
5.4K |
| 14:22 |
8,646.51 |
8,646.54 |
8,646.02 |
8,646.54 |
6.3K |
| 14:23 |
8,646.54 |
8,646.68 |
8,646.36 |
8,646.36 |
4.2K |
| 14:24 |
8,645.73 |
8,645.73 |
8,644.24 |
8,644.46 |
8.6K |
| 14:25 |
8,644.58 |
8,645.35 |
8,644.58 |
8,645.00 |
9.3K |
| 14:26 |
8,645.00 |
8,645.13 |
8,644.53 |
8,645.01 |
3.9K |
| 14:27 |
8,644.74 |
8,645.52 |
8,643.89 |
8,644.18 |
23.6K |
| 14:28 |
8,644.66 |
8,645.34 |
8,643.48 |
8,643.48 |
7.8K |
| 14:29 |
8,643.64 |
8,643.64 |
8,642.38 |
8,642.38 |
60.1K |
| 14:30 |
8,641.88 |
8,641.88 |
8,635.13 |
8,636.98 |
11.5K |
| 14:31 |
8,637.21 |
8,638.25 |
8,637.21 |
8,638.08 |
2.0K |
| 14:32 |
8,638.08 |
8,638.67 |
8,637.91 |
8,637.91 |
3.9K |
| 14:33 |
8,638.57 |
8,638.73 |
8,637.07 |
8,637.07 |
6.4K |
| 14:34 |
8,636.82 |
8,638.02 |
8,636.82 |
8,637.79 |
12.3K |
| 14:35 |
8,637.89 |
8,637.91 |
8,637.34 |
8,637.91 |
8.2K |
| 14:36 |
8,637.55 |
8,637.55 |
8,637.35 |
8,637.51 |
4.3K |
| 14:37 |
8,637.75 |
8,638.25 |
8,637.68 |
8,638.25 |
7.8K |
| 14:38 |
8,638.96 |
8,638.96 |
8,638.21 |
8,638.21 |
15.4K |
| 14:39 |
8,638.21 |
8,639.21 |
8,637.87 |
8,637.87 |
11.4K |
| 14:40 |
8,637.42 |
8,637.42 |
8,636.70 |
8,637.02 |
3.4K |
| 14:41 |
8,637.38 |
8,637.81 |
8,634.65 |
8,634.65 |
10.4K |
| 14:42 |
8,635.01 |
8,635.01 |
8,633.36 |
8,633.36 |
12.0K |
| 14:43 |
8,632.65 |
8,632.65 |
8,629.84 |
8,629.84 |
6.1K |
| 14:44 |
8,629.95 |
8,629.95 |
8,628.96 |
8,628.96 |
6.3K |
| 14:45 |
8,629.12 |
8,629.65 |
8,629.09 |
8,629.65 |
5.0K |
| 14:46 |
8,629.98 |
8,630.78 |
8,629.98 |
8,630.78 |
5.8K |
| 14:47 |
8,630.93 |
8,630.93 |
8,630.40 |
8,630.78 |
9.2K |
| 14:48 |
8,630.85 |
8,631.19 |
8,629.19 |
8,629.19 |
13.8K |
| 14:49 |
8,629.03 |
8,629.38 |
8,629.03 |
8,629.07 |
14.1K |
| 14:50 |
8,629.21 |
8,629.48 |
8,628.78 |
8,629.14 |
5.2K |
| 14:51 |
8,629.92 |
8,630.69 |
8,629.92 |
8,630.69 |
6.3K |
| 14:52 |
8,631.57 |
8,631.57 |
8,630.09 |
8,630.09 |
7.6K |
| 14:53 |
8,630.09 |
8,630.09 |
8,629.28 |
8,629.42 |
16.8K |
| 14:54 |
8,627.71 |
8,627.71 |
8,626.78 |
8,626.78 |
6.6K |
| 14:55 |
8,626.47 |
8,627.42 |
8,626.47 |
8,627.35 |
7.9K |
| 14:56 |
8,627.45 |
8,628.50 |
8,627.30 |
8,627.30 |
5.3K |
| 14:57 |
8,627.20 |
8,627.38 |
8,626.82 |
8,627.38 |
8.2K |
| 14:58 |
8,627.47 |
8,630.76 |
8,627.47 |
8,630.76 |
27.7K |
| 14:59 |
8,630.97 |
8,631.27 |
8,630.53 |
8,630.53 |
5.5K |
| 15:00 |
8,631.01 |
8,631.30 |
8,629.22 |
8,629.22 |
11.9K |
| 15:01 |
8,629.41 |
8,629.41 |
8,629.13 |
8,629.30 |
5.7K |
| 15:02 |
8,629.30 |
8,629.30 |
8,622.20 |
8,622.20 |
32.0K |
| 15:03 |
8,618.76 |
8,618.76 |
8,617.80 |
8,617.86 |
16.0K |
| 15:04 |
8,617.38 |
8,618.57 |
8,617.38 |
8,618.57 |
4.8K |
| 15:05 |
8,618.57 |
8,618.76 |
8,618.57 |
8,618.76 |
1.8K |
| 15:06 |
8,618.76 |
8,619.61 |
8,618.76 |
8,619.39 |
24.0K |
| 15:07 |
8,620.28 |
8,620.79 |
8,620.28 |
8,620.79 |
17.6K |
| 15:08 |
8,621.10 |
8,621.48 |
8,620.97 |
8,620.97 |
17.3K |
| 15:09 |
8,620.86 |
8,620.94 |
8,620.35 |
8,620.94 |
4.1K |
| 15:10 |
8,620.94 |
8,620.94 |
8,619.47 |
8,619.47 |
3.2K |
| 15:11 |
8,619.56 |
8,621.08 |
8,619.56 |
8,621.08 |
9.4K |
| 15:12 |
8,620.87 |
8,620.93 |
8,620.17 |
8,620.17 |
18.3K |
| 15:13 |
8,620.97 |
8,622.65 |
8,620.97 |
8,622.65 |
9.5K |
| 15:14 |
8,622.06 |
8,622.25 |
8,621.58 |
8,621.58 |
7.4K |
| 15:15 |
8,621.27 |
8,623.00 |
8,621.27 |
8,623.00 |
5.6K |
| 15:16 |
8,623.59 |
8,623.80 |
8,623.02 |
8,623.03 |
27.3K |
| 15:17 |
8,621.62 |
8,622.49 |
8,621.62 |
8,622.49 |
31.1K |
| 15:18 |
8,623.07 |
8,623.07 |
8,622.12 |
8,622.42 |
12.4K |
| 15:19 |
8,623.26 |
8,623.26 |
8,620.54 |
8,620.54 |
7.4K |
| 15:20 |
8,619.42 |
8,619.81 |
8,619.32 |
8,619.32 |
15.2K |
| 15:21 |
8,619.89 |
8,621.46 |
8,619.89 |
8,621.46 |
8.5K |
| 15:22 |
8,621.46 |
8,621.46 |
8,620.25 |
8,620.53 |
12.9K |
| 15:23 |
8,620.97 |
8,621.21 |
8,619.98 |
8,619.98 |
10.6K |
| 15:24 |
8,619.29 |
8,620.14 |
8,618.92 |
8,620.14 |
28.0K |
| 15:25 |
8,619.59 |
8,624.43 |
8,618.73 |
8,624.43 |
47.7K |
| 15:26 |
8,624.37 |
8,624.37 |
8,623.12 |
8,623.12 |
49.4K |
| 15:27 |
8,622.78 |
8,623.11 |
8,622.78 |
8,623.11 |
10.2K |
| 15:28 |
8,619.46 |
8,619.87 |
8,618.98 |
8,618.98 |
69.8K |
| 15:29 |
8,619.12 |
8,619.12 |
8,615.03 |
8,615.03 |
26.6K |
| 15:30 |
8,614.97 |
8,614.97 |
8,613.72 |
8,614.25 |
10.9K |
| 15:31 |
8,614.79 |
8,618.45 |
8,614.79 |
8,618.45 |
12.6K |
| 15:32 |
8,618.04 |
8,618.04 |
8,617.12 |
8,617.41 |
22.0K |
| 15:33 |
8,616.66 |
8,617.10 |
8,616.60 |
8,617.10 |
24.1K |
| 15:34 |
8,617.00 |
8,617.00 |
8,615.93 |
8,615.93 |
56.8K |
| 15:35 |
8,615.88 |
8,615.88 |
8,615.09 |
8,615.19 |
24.2K |
| 15:36 |
8,615.74 |
8,615.74 |
8,612.13 |
8,612.13 |
21.2K |
| 15:37 |
8,611.97 |
8,612.36 |
8,611.47 |
8,612.36 |
43.1K |
| 15:38 |
8,612.73 |
8,613.46 |
8,612.73 |
8,613.46 |
12.1K |
| 15:39 |
8,613.72 |
8,613.78 |
8,612.64 |
8,612.64 |
15.7K |
| 15:40 |
8,611.96 |
8,611.96 |
8,609.56 |
8,609.56 |
25.8K |
| 15:41 |
8,609.30 |
8,609.30 |
8,608.64 |
8,608.99 |
18.9K |
| 15:42 |
8,607.69 |
8,608.83 |
8,607.69 |
8,608.70 |
19.7K |
| 15:43 |
8,611.54 |
8,612.38 |
8,608.75 |
8,608.75 |
35.1K |
| 15:44 |
8,608.47 |
8,609.15 |
8,608.47 |
8,609.05 |
25.4K |
| 15:45 |
8,609.68 |
8,609.68 |
8,607.47 |
8,607.47 |
28.5K |
| 15:46 |
8,607.56 |
8,607.56 |
8,606.51 |
8,606.81 |
19.6K |
| 15:47 |
8,605.91 |
8,607.63 |
8,605.91 |
8,607.63 |
31.5K |
| 15:48 |
8,607.16 |
8,609.20 |
8,607.16 |
8,609.20 |
34.3K |
| 15:49 |
8,609.71 |
8,609.71 |
8,608.60 |
8,608.71 |
24.4K |
| 15:50 |
8,609.22 |
8,609.72 |
8,603.99 |
8,603.99 |
96.3K |
| 15:51 |
8,601.54 |
8,601.64 |
8,598.01 |
8,598.01 |
43.9K |
| 15:52 |
8,597.05 |
8,598.98 |
8,597.05 |
8,598.98 |
32.2K |
| 15:53 |
8,598.85 |
8,598.85 |
8,597.19 |
8,597.19 |
42.2K |
| 15:54 |
8,596.42 |
8,596.46 |
8,595.42 |
8,596.17 |
28.6K |
| 15:55 |
8,596.78 |
8,597.09 |
8,596.59 |
8,597.09 |
42.9K |
| 15:56 |
8,598.47 |
8,598.47 |
8,597.21 |
8,597.23 |
47.0K |
| 15:57 |
8,597.72 |
8,597.87 |
8,595.33 |
8,595.90 |
40.4K |
| 15:58 |
8,595.04 |
8,596.12 |
8,595.04 |
8,595.84 |
39.7K |
| 15:59 |
8,590.28 |
8,591.28 |
8,589.73 |
8,591.28 |
96.5K |
| 16:00 |
8,592.24 |
8,592.24 |
8,591.43 |
8,591.43 |
1,762.4K |
| 16:01 |
8,591.43 |
8,591.43 |
8,591.43 |
8,591.43 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|