| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,557.59 |
8,562.13 |
8,547.69 |
8,558.01 |
81.9K |
| 09:31 |
8,558.01 |
8,559.69 |
8,558.01 |
8,559.69 |
5.1K |
| 09:32 |
8,561.99 |
8,562.47 |
8,561.61 |
8,562.47 |
18.0K |
| 09:33 |
8,562.28 |
8,562.28 |
8,561.78 |
8,562.11 |
11.0K |
| 09:34 |
8,561.09 |
8,566.77 |
8,561.09 |
8,566.77 |
12.5K |
| 09:35 |
8,566.70 |
8,567.35 |
8,565.63 |
8,567.35 |
11.8K |
| 09:36 |
8,566.39 |
8,566.39 |
8,552.59 |
8,552.59 |
30.5K |
| 09:37 |
8,550.84 |
8,555.95 |
8,550.84 |
8,555.95 |
15.6K |
| 09:38 |
8,555.95 |
8,562.50 |
8,555.95 |
8,562.50 |
19.2K |
| 09:39 |
8,567.04 |
8,568.52 |
8,567.04 |
8,568.52 |
13.1K |
| 09:40 |
8,568.68 |
8,572.32 |
8,560.18 |
8,561.79 |
13.0K |
| 09:41 |
8,560.63 |
8,560.63 |
8,558.48 |
8,558.48 |
22.3K |
| 09:42 |
8,559.33 |
8,562.83 |
8,559.04 |
8,562.83 |
8.4K |
| 09:43 |
8,565.42 |
8,567.81 |
8,565.42 |
8,566.44 |
8.6K |
| 09:44 |
8,567.33 |
8,574.86 |
8,567.33 |
8,574.86 |
13.6K |
| 09:45 |
8,576.04 |
8,578.65 |
8,576.04 |
8,576.21 |
33.7K |
| 09:46 |
8,577.09 |
8,577.09 |
8,575.98 |
8,575.98 |
14.1K |
| 09:47 |
8,576.93 |
8,576.93 |
8,574.76 |
8,575.34 |
8.9K |
| 09:48 |
8,575.37 |
8,575.62 |
8,564.14 |
8,564.14 |
51.2K |
| 09:49 |
8,564.59 |
8,567.49 |
8,564.29 |
8,567.49 |
21.1K |
| 09:50 |
8,567.43 |
8,571.34 |
8,567.43 |
8,571.34 |
27.7K |
| 09:51 |
8,572.50 |
8,572.67 |
8,572.03 |
8,572.67 |
10.0K |
| 09:52 |
8,572.11 |
8,572.80 |
8,572.11 |
8,572.80 |
9.4K |
| 09:53 |
8,569.58 |
8,569.58 |
8,567.81 |
8,567.81 |
17.9K |
| 09:54 |
8,569.25 |
8,576.60 |
8,569.25 |
8,576.60 |
27.3K |
| 09:55 |
8,576.73 |
8,576.73 |
8,574.11 |
8,574.11 |
8.8K |
| 09:56 |
8,569.13 |
8,571.21 |
8,568.07 |
8,568.07 |
28.6K |
| 09:57 |
8,567.62 |
8,567.62 |
8,562.24 |
8,562.24 |
29.7K |
| 09:58 |
8,561.30 |
8,561.91 |
8,560.43 |
8,561.01 |
42.3K |
| 09:59 |
8,560.53 |
8,560.96 |
8,560.53 |
8,560.96 |
5.2K |
| 10:00 |
8,560.01 |
8,560.01 |
8,550.88 |
8,552.12 |
64.1K |
| 10:01 |
8,556.52 |
8,568.72 |
8,556.52 |
8,568.72 |
36.4K |
| 10:02 |
8,570.85 |
8,570.85 |
8,565.59 |
8,566.07 |
39.8K |
| 10:03 |
8,564.92 |
8,566.36 |
8,564.92 |
8,566.36 |
38.9K |
| 10:04 |
8,566.72 |
8,566.72 |
8,560.96 |
8,562.23 |
19.1K |
| 10:05 |
8,561.92 |
8,570.72 |
8,561.92 |
8,570.72 |
27.0K |
| 10:06 |
8,571.07 |
8,572.28 |
8,571.07 |
8,572.28 |
15.5K |
| 10:07 |
8,573.09 |
8,576.05 |
8,573.09 |
8,574.85 |
12.4K |
| 10:08 |
8,572.55 |
8,572.55 |
8,570.59 |
8,570.59 |
13.1K |
| 10:09 |
8,569.28 |
8,569.28 |
8,568.80 |
8,568.90 |
12.1K |
| 10:10 |
8,568.16 |
8,568.47 |
8,566.77 |
8,566.77 |
35.0K |
| 10:11 |
8,567.25 |
8,567.25 |
8,565.55 |
8,565.55 |
20.6K |
| 10:12 |
8,563.64 |
8,563.64 |
8,558.41 |
8,558.41 |
55.4K |
| 10:13 |
8,557.32 |
8,569.42 |
8,557.32 |
8,569.42 |
34.2K |
| 10:14 |
8,570.02 |
8,572.67 |
8,570.02 |
8,572.67 |
14.6K |
| 10:15 |
8,573.18 |
8,573.18 |
8,571.18 |
8,571.18 |
9.8K |
| 10:16 |
8,571.21 |
8,571.86 |
8,570.61 |
8,571.86 |
10.9K |
| 10:17 |
8,575.17 |
8,580.21 |
8,574.97 |
8,575.78 |
22.7K |
| 10:18 |
8,577.76 |
8,577.76 |
8,576.96 |
8,576.96 |
6.0K |
| 10:19 |
8,579.08 |
8,579.08 |
8,574.79 |
8,574.79 |
22.2K |
| 10:20 |
8,570.90 |
8,570.90 |
8,567.78 |
8,567.78 |
16.5K |
| 10:21 |
8,568.33 |
8,572.38 |
8,567.11 |
8,572.38 |
14.2K |
| 10:22 |
8,573.46 |
8,578.22 |
8,572.27 |
8,578.22 |
21.6K |
| 10:23 |
8,578.57 |
8,581.69 |
8,578.48 |
8,581.15 |
24.2K |
| 10:24 |
8,585.33 |
8,586.76 |
8,584.89 |
8,585.28 |
55.0K |
| 10:25 |
8,584.24 |
8,585.44 |
8,584.24 |
8,585.23 |
10.3K |
| 10:26 |
8,581.16 |
8,581.16 |
8,578.85 |
8,578.85 |
21.6K |
| 10:27 |
8,578.55 |
8,579.91 |
8,577.07 |
8,579.91 |
13.6K |
| 10:28 |
8,582.87 |
8,587.34 |
8,582.84 |
8,587.34 |
31.3K |
| 10:29 |
8,590.92 |
8,590.92 |
8,587.74 |
8,588.23 |
24.3K |
| 10:30 |
8,587.95 |
8,587.95 |
8,580.68 |
8,580.68 |
16.1K |
| 10:31 |
8,579.03 |
8,579.03 |
8,577.12 |
8,577.12 |
5.4K |
| 10:32 |
8,576.86 |
8,576.90 |
8,575.77 |
8,575.77 |
18.2K |
| 10:33 |
8,575.63 |
8,575.63 |
8,565.28 |
8,565.28 |
25.9K |
| 10:34 |
8,565.25 |
8,565.25 |
8,560.65 |
8,560.65 |
12.9K |
| 10:35 |
8,560.75 |
8,560.90 |
8,560.52 |
8,560.90 |
6.5K |
| 10:36 |
8,560.57 |
8,560.57 |
8,556.11 |
8,556.11 |
14.6K |
| 10:37 |
8,555.83 |
8,557.40 |
8,551.72 |
8,551.72 |
22.8K |
| 10:38 |
8,550.25 |
8,550.25 |
8,544.78 |
8,544.78 |
32.2K |
| 10:39 |
8,548.05 |
8,548.05 |
8,546.06 |
8,546.06 |
21.3K |
| 10:40 |
8,545.61 |
8,546.67 |
8,545.61 |
8,546.35 |
46.3K |
| 10:41 |
8,546.23 |
8,546.23 |
8,541.80 |
8,541.80 |
28.3K |
| 10:42 |
8,540.12 |
8,540.12 |
8,536.73 |
8,536.73 |
38.2K |
| 10:43 |
8,538.80 |
8,538.80 |
8,535.03 |
8,536.49 |
29.7K |
| 10:44 |
8,539.25 |
8,540.09 |
8,538.40 |
8,540.09 |
12.3K |
| 10:45 |
8,538.92 |
8,539.99 |
8,538.92 |
8,539.99 |
8.9K |
| 10:46 |
8,539.30 |
8,539.30 |
8,538.38 |
8,538.38 |
8.7K |
| 10:47 |
8,537.80 |
8,537.82 |
8,536.60 |
8,536.60 |
20.7K |
| 10:48 |
8,536.35 |
8,537.47 |
8,535.47 |
8,535.47 |
16.9K |
| 10:49 |
8,535.85 |
8,536.54 |
8,535.85 |
8,536.54 |
11.0K |
| 10:50 |
8,537.09 |
8,537.72 |
8,536.92 |
8,537.72 |
13.9K |
| 10:51 |
8,539.41 |
8,539.41 |
8,537.83 |
8,538.38 |
10.8K |
| 10:52 |
8,538.38 |
8,538.62 |
8,538.27 |
8,538.55 |
12.9K |
| 10:53 |
8,538.44 |
8,539.16 |
8,534.21 |
8,534.21 |
45.6K |
| 10:54 |
8,533.49 |
8,535.44 |
8,533.10 |
8,535.44 |
20.6K |
| 10:55 |
8,536.32 |
8,543.28 |
8,536.32 |
8,541.19 |
34.3K |
| 10:56 |
8,540.86 |
8,540.86 |
8,534.31 |
8,534.31 |
14.7K |
| 10:57 |
8,533.91 |
8,533.91 |
8,533.49 |
8,533.49 |
4.7K |
| 10:58 |
8,528.53 |
8,528.53 |
8,526.87 |
8,526.87 |
44.0K |
| 10:59 |
8,522.16 |
8,523.92 |
8,522.16 |
8,523.92 |
45.0K |
| 11:00 |
8,523.63 |
8,523.63 |
8,521.14 |
8,521.14 |
27.4K |
| 11:01 |
8,520.76 |
8,521.07 |
8,518.51 |
8,518.51 |
23.4K |
| 11:02 |
8,518.51 |
8,519.22 |
8,518.49 |
8,518.49 |
9.2K |
| 11:03 |
8,517.02 |
8,517.75 |
8,514.98 |
8,514.98 |
17.5K |
| 11:04 |
8,515.26 |
8,515.26 |
8,508.59 |
8,508.59 |
64.9K |
| 11:05 |
8,508.59 |
8,511.68 |
8,508.59 |
8,511.68 |
16.0K |
| 11:06 |
8,511.49 |
8,514.92 |
8,511.42 |
8,514.92 |
10.5K |
| 11:07 |
8,518.56 |
8,522.89 |
8,518.56 |
8,522.89 |
17.0K |
| 11:08 |
8,524.70 |
8,525.67 |
8,524.70 |
8,525.67 |
17.9K |
| 11:09 |
8,525.76 |
8,530.66 |
8,525.58 |
8,530.66 |
16.4K |
| 11:10 |
8,531.43 |
8,549.60 |
8,531.43 |
8,549.31 |
36.6K |
| 11:11 |
8,548.64 |
8,549.29 |
8,548.46 |
8,548.89 |
9.2K |
| 11:12 |
8,548.35 |
8,548.35 |
8,546.89 |
8,547.66 |
3.7K |
| 11:13 |
8,547.33 |
8,547.39 |
8,544.33 |
8,544.33 |
8.1K |
| 11:14 |
8,544.74 |
8,547.73 |
8,544.74 |
8,547.73 |
8.9K |
| 11:15 |
8,547.01 |
8,549.80 |
8,547.01 |
8,548.43 |
11.3K |
| 11:16 |
8,548.43 |
8,551.67 |
8,548.43 |
8,551.67 |
14.4K |
| 11:17 |
8,552.00 |
8,552.00 |
8,549.78 |
8,549.91 |
23.6K |
| 11:18 |
8,549.38 |
8,549.38 |
8,548.20 |
8,548.20 |
8.5K |
| 11:19 |
8,547.27 |
8,551.42 |
8,547.27 |
8,551.42 |
16.9K |
| 11:20 |
8,551.80 |
8,551.80 |
8,550.44 |
8,550.44 |
13.6K |
| 11:21 |
8,549.73 |
8,549.73 |
8,548.14 |
8,548.14 |
7.3K |
| 11:22 |
8,547.97 |
8,547.97 |
8,545.77 |
8,545.77 |
15.9K |
| 11:23 |
8,547.56 |
8,547.56 |
8,547.25 |
8,547.52 |
33.5K |
| 11:24 |
8,545.92 |
8,547.04 |
8,545.92 |
8,547.04 |
8.4K |
| 11:25 |
8,547.04 |
8,547.39 |
8,546.04 |
8,547.39 |
9.4K |
| 11:26 |
8,546.83 |
8,546.83 |
8,545.56 |
8,545.56 |
7.9K |
| 11:27 |
8,545.48 |
8,545.48 |
8,542.56 |
8,542.56 |
7.5K |
| 11:28 |
8,543.45 |
8,543.45 |
8,535.39 |
8,535.39 |
55.1K |
| 11:29 |
8,534.61 |
8,535.37 |
8,534.53 |
8,535.37 |
15.9K |
| 11:30 |
8,536.66 |
8,536.66 |
8,534.69 |
8,535.21 |
17.0K |
| 11:31 |
8,535.34 |
8,537.15 |
8,535.34 |
8,536.60 |
4.9K |
| 11:32 |
8,536.42 |
8,536.42 |
8,528.01 |
8,529.07 |
22.3K |
| 11:33 |
8,529.15 |
8,533.80 |
8,529.15 |
8,533.80 |
19.6K |
| 11:34 |
8,534.21 |
8,534.21 |
8,532.51 |
8,532.51 |
12.1K |
| 11:35 |
8,530.22 |
8,530.22 |
8,525.07 |
8,525.07 |
25.1K |
| 11:36 |
8,524.81 |
8,524.81 |
8,522.94 |
8,523.35 |
9.8K |
| 11:37 |
8,523.00 |
8,523.33 |
8,522.33 |
8,523.33 |
8.4K |
| 11:38 |
8,527.30 |
8,527.60 |
8,526.50 |
8,526.50 |
24.0K |
| 11:39 |
8,525.88 |
8,525.88 |
8,524.42 |
8,524.42 |
4.2K |
| 11:40 |
8,524.47 |
8,525.16 |
8,523.77 |
8,524.80 |
5.7K |
| 11:41 |
8,527.91 |
8,528.25 |
8,527.68 |
8,528.25 |
23.1K |
| 11:42 |
8,528.98 |
8,529.53 |
8,528.98 |
8,529.37 |
2.1K |
| 11:43 |
8,529.47 |
8,529.55 |
8,528.70 |
8,528.70 |
7.9K |
| 11:44 |
8,527.67 |
8,535.01 |
8,527.67 |
8,535.01 |
24.8K |
| 11:45 |
8,535.76 |
8,538.25 |
8,535.76 |
8,538.22 |
17.2K |
| 11:46 |
8,537.63 |
8,539.16 |
8,537.63 |
8,538.62 |
19.0K |
| 11:47 |
8,538.45 |
8,538.45 |
8,535.58 |
8,535.58 |
6.5K |
| 11:48 |
8,535.09 |
8,535.09 |
8,533.43 |
8,534.96 |
14.2K |
| 11:49 |
8,534.96 |
8,536.18 |
8,534.96 |
8,536.03 |
3.2K |
| 11:50 |
8,534.99 |
8,535.50 |
8,534.99 |
8,535.38 |
14.0K |
| 11:51 |
8,535.54 |
8,540.34 |
8,535.54 |
8,539.91 |
17.9K |
| 11:52 |
8,539.91 |
8,542.34 |
8,539.91 |
8,542.34 |
2.1K |
| 11:53 |
8,540.51 |
8,540.51 |
8,536.97 |
8,536.97 |
17.8K |
| 11:54 |
8,536.06 |
8,539.47 |
8,536.06 |
8,539.47 |
40.4K |
| 11:55 |
8,541.72 |
8,542.22 |
8,541.72 |
8,542.22 |
26.0K |
| 11:56 |
8,542.10 |
8,542.10 |
8,541.43 |
8,541.43 |
5.6K |
| 11:57 |
8,542.58 |
8,542.58 |
8,539.55 |
8,539.55 |
15.8K |
| 11:58 |
8,539.52 |
8,539.52 |
8,537.01 |
8,537.01 |
6.5K |
| 11:59 |
8,536.72 |
8,536.89 |
8,533.82 |
8,533.82 |
12.5K |
| 12:00 |
8,530.16 |
8,530.16 |
8,529.42 |
8,530.16 |
36.1K |
| 12:01 |
8,531.67 |
8,533.49 |
8,531.67 |
8,533.34 |
17.3K |
| 12:02 |
8,533.34 |
8,534.87 |
8,533.34 |
8,534.87 |
7.4K |
| 12:03 |
8,534.87 |
8,534.87 |
8,534.48 |
8,534.77 |
7.4K |
| 12:04 |
8,535.36 |
8,540.20 |
8,535.36 |
8,540.20 |
20.3K |
| 12:05 |
8,540.66 |
8,540.66 |
8,537.60 |
8,537.60 |
14.3K |
| 12:06 |
8,537.60 |
8,537.60 |
8,535.92 |
8,536.13 |
9.6K |
| 12:07 |
8,536.52 |
8,536.52 |
8,535.28 |
8,535.34 |
11.6K |
| 12:08 |
8,535.17 |
8,535.17 |
8,534.27 |
8,535.05 |
3.4K |
| 12:09 |
8,535.11 |
8,535.79 |
8,535.11 |
8,535.79 |
8.9K |
| 12:10 |
8,535.79 |
8,535.79 |
8,533.64 |
8,533.64 |
24.5K |
| 12:11 |
8,531.30 |
8,531.82 |
8,531.30 |
8,531.43 |
36.6K |
| 12:12 |
8,531.52 |
8,532.42 |
8,531.52 |
8,532.25 |
14.5K |
| 12:13 |
8,532.34 |
8,532.76 |
8,532.34 |
8,532.76 |
8.9K |
| 12:14 |
8,533.03 |
8,533.03 |
8,532.46 |
8,532.46 |
4.3K |
| 12:15 |
8,531.28 |
8,531.28 |
8,528.28 |
8,528.28 |
20.9K |
| 12:16 |
8,526.05 |
8,527.73 |
8,526.05 |
8,527.54 |
4.9K |
| 12:17 |
8,529.02 |
8,531.51 |
8,529.02 |
8,531.43 |
13.1K |
| 12:18 |
8,532.30 |
8,537.91 |
8,532.30 |
8,537.86 |
36.1K |
| 12:19 |
8,537.86 |
8,538.48 |
8,537.86 |
8,538.48 |
6.0K |
| 12:20 |
8,537.02 |
8,537.51 |
8,533.17 |
8,533.17 |
17.3K |
| 12:21 |
8,532.95 |
8,534.30 |
8,532.95 |
8,534.30 |
9.3K |
| 12:22 |
8,535.78 |
8,537.23 |
8,535.78 |
8,537.23 |
11.3K |
| 12:23 |
8,536.91 |
8,536.94 |
8,536.20 |
8,536.20 |
3.0K |
| 12:24 |
8,536.07 |
8,536.38 |
8,536.04 |
8,536.04 |
2.6K |
| 12:25 |
8,536.58 |
8,536.58 |
8,536.17 |
8,536.17 |
2.3K |
| 12:26 |
8,536.17 |
8,536.81 |
8,536.17 |
8,536.81 |
4.6K |
| 12:27 |
8,537.14 |
8,537.14 |
8,532.69 |
8,532.69 |
2.0K |
| 12:28 |
8,533.59 |
8,534.24 |
8,533.48 |
8,533.48 |
8.2K |
| 12:29 |
8,532.79 |
8,533.06 |
8,532.38 |
8,533.06 |
13.8K |
| 12:30 |
8,533.16 |
8,533.19 |
8,532.16 |
8,532.16 |
4.5K |
| 12:31 |
8,531.90 |
8,531.90 |
8,531.45 |
8,531.45 |
3.4K |
| 12:32 |
8,531.45 |
8,531.62 |
8,530.11 |
8,530.13 |
18.4K |
| 12:33 |
8,530.13 |
8,530.13 |
8,529.32 |
8,529.32 |
3.7K |
| 12:34 |
8,529.32 |
8,529.32 |
8,524.93 |
8,524.93 |
34.3K |
| 12:35 |
8,525.52 |
8,525.52 |
8,524.86 |
8,525.02 |
3.4K |
| 12:36 |
8,525.18 |
8,525.18 |
8,521.53 |
8,521.53 |
5.7K |
| 12:37 |
8,516.89 |
8,516.99 |
8,515.81 |
8,515.81 |
49.7K |
| 12:38 |
8,514.02 |
8,514.02 |
8,512.86 |
8,513.07 |
10.6K |
| 12:39 |
8,515.60 |
8,517.30 |
8,515.60 |
8,517.30 |
9.8K |
| 12:40 |
8,517.30 |
8,517.30 |
8,516.35 |
8,516.35 |
2.1K |
| 12:41 |
8,516.90 |
8,516.90 |
8,516.11 |
8,516.11 |
5.4K |
| 12:42 |
8,516.30 |
8,518.38 |
8,515.98 |
8,518.37 |
9.7K |
| 12:43 |
8,522.38 |
8,529.13 |
8,522.38 |
8,528.78 |
38.9K |
| 12:44 |
8,528.22 |
8,528.22 |
8,522.71 |
8,522.71 |
16.1K |
| 12:45 |
8,522.85 |
8,522.85 |
8,519.39 |
8,519.39 |
11.9K |
| 12:46 |
8,519.23 |
8,519.37 |
8,519.23 |
8,519.27 |
3.1K |
| 12:47 |
8,519.27 |
8,519.27 |
8,518.71 |
8,518.71 |
4.6K |
| 12:48 |
8,519.59 |
8,519.59 |
8,519.03 |
8,519.22 |
7.5K |
| 12:49 |
8,519.36 |
8,519.63 |
8,519.02 |
8,519.61 |
8.4K |
| 12:50 |
8,520.19 |
8,521.10 |
8,520.19 |
8,521.10 |
4.1K |
| 12:51 |
8,521.10 |
8,521.10 |
8,519.35 |
8,519.35 |
6.2K |
| 12:52 |
8,518.90 |
8,519.06 |
8,518.67 |
8,518.67 |
7.6K |
| 12:53 |
8,515.96 |
8,515.96 |
8,513.44 |
8,513.44 |
59.0K |
| 12:54 |
8,508.63 |
8,508.73 |
8,508.16 |
8,508.51 |
43.7K |
| 12:55 |
8,508.66 |
8,509.69 |
8,508.47 |
8,509.69 |
16.1K |
| 12:56 |
8,509.79 |
8,510.17 |
8,509.49 |
8,509.49 |
7.7K |
| 12:57 |
8,509.06 |
8,510.73 |
8,508.89 |
8,510.34 |
13.6K |
| 12:58 |
8,510.10 |
8,510.15 |
8,509.77 |
8,509.97 |
13.4K |
| 12:59 |
8,510.18 |
8,511.44 |
8,510.18 |
8,511.44 |
9.2K |
| 13:00 |
8,511.82 |
8,512.24 |
8,510.25 |
8,510.25 |
16.1K |
| 13:01 |
8,510.13 |
8,510.38 |
8,510.06 |
8,510.38 |
16.8K |
| 13:02 |
8,510.90 |
8,511.40 |
8,509.84 |
8,509.84 |
6.6K |
| 13:03 |
8,509.84 |
8,509.84 |
8,509.20 |
8,509.49 |
10.2K |
| 13:04 |
8,509.62 |
8,510.48 |
8,509.62 |
8,510.21 |
9.2K |
| 13:05 |
8,507.85 |
8,508.92 |
8,507.61 |
8,508.92 |
23.8K |
| 13:06 |
8,509.09 |
8,511.43 |
8,509.09 |
8,510.51 |
7.4K |
| 13:07 |
8,508.54 |
8,508.77 |
8,507.16 |
8,507.38 |
37.7K |
| 13:08 |
8,507.72 |
8,508.27 |
8,507.49 |
8,507.63 |
11.8K |
| 13:09 |
8,507.79 |
8,507.79 |
8,507.57 |
8,507.64 |
9.3K |
| 13:10 |
8,507.94 |
8,508.11 |
8,507.85 |
8,507.85 |
2.7K |
| 13:11 |
8,511.49 |
8,511.49 |
8,511.00 |
8,511.00 |
31.4K |
| 13:12 |
8,510.68 |
8,512.14 |
8,510.68 |
8,512.14 |
12.1K |
| 13:13 |
8,513.99 |
8,513.99 |
8,512.13 |
8,512.13 |
12.3K |
| 13:14 |
8,512.49 |
8,512.57 |
8,511.45 |
8,511.45 |
7.6K |
| 13:15 |
8,511.45 |
8,511.45 |
8,510.49 |
8,510.49 |
5.7K |
| 13:16 |
8,507.51 |
8,507.51 |
8,504.38 |
8,504.38 |
26.0K |
| 13:17 |
8,504.11 |
8,504.11 |
8,502.87 |
8,502.87 |
5.6K |
| 13:18 |
8,502.87 |
8,503.34 |
8,502.87 |
8,503.11 |
11.4K |
| 13:19 |
8,503.11 |
8,503.26 |
8,502.69 |
8,502.69 |
6.0K |
| 13:20 |
8,503.01 |
8,504.57 |
8,501.17 |
8,504.57 |
7.3K |
| 13:21 |
8,506.30 |
8,507.81 |
8,506.30 |
8,507.13 |
20.3K |
| 13:22 |
8,506.23 |
8,507.34 |
8,506.23 |
8,506.99 |
6.0K |
| 13:23 |
8,506.99 |
8,506.99 |
8,505.41 |
8,505.41 |
7.2K |
| 13:24 |
8,505.41 |
8,505.41 |
8,504.06 |
8,504.06 |
3.3K |
| 13:25 |
8,503.90 |
8,507.28 |
8,503.37 |
8,507.24 |
13.7K |
| 13:26 |
8,507.05 |
8,507.05 |
8,505.27 |
8,505.27 |
19.5K |
| 13:27 |
8,504.43 |
8,504.43 |
8,503.69 |
8,503.69 |
18.3K |
| 13:28 |
8,503.87 |
8,504.57 |
8,503.87 |
8,503.99 |
7.6K |
| 13:29 |
8,503.95 |
8,505.09 |
8,503.62 |
8,504.94 |
21.1K |
| 13:30 |
8,505.18 |
8,507.88 |
8,504.93 |
8,507.88 |
19.7K |
| 13:31 |
8,507.48 |
8,507.63 |
8,506.98 |
8,507.56 |
7.0K |
| 13:32 |
8,507.56 |
8,508.31 |
8,507.56 |
8,507.93 |
3.3K |
| 13:33 |
8,507.72 |
8,507.92 |
8,507.42 |
8,507.68 |
3.3K |
| 13:34 |
8,507.89 |
8,507.89 |
8,507.52 |
8,507.52 |
4.1K |
| 13:35 |
8,507.49 |
8,507.49 |
8,506.75 |
8,506.75 |
10.2K |
| 13:36 |
8,507.00 |
8,507.00 |
8,506.40 |
8,506.56 |
12.5K |
| 13:37 |
8,506.04 |
8,506.04 |
8,505.28 |
8,505.28 |
17.1K |
| 13:38 |
8,503.77 |
8,503.77 |
8,500.15 |
8,500.27 |
9.8K |
| 13:39 |
8,500.65 |
8,504.13 |
8,500.43 |
8,504.13 |
5.3K |
| 13:40 |
8,507.34 |
8,508.95 |
8,507.34 |
8,508.95 |
11.9K |
| 13:41 |
8,508.88 |
8,508.88 |
8,507.15 |
8,508.13 |
18.8K |
| 13:42 |
8,508.13 |
8,508.13 |
8,507.61 |
8,507.61 |
1.7K |
| 13:43 |
8,507.74 |
8,507.80 |
8,507.40 |
8,507.54 |
3.7K |
| 13:44 |
8,508.43 |
8,508.76 |
8,508.00 |
8,508.76 |
6.7K |
| 13:45 |
8,509.18 |
8,509.18 |
8,508.96 |
8,508.96 |
9.1K |
| 13:46 |
8,508.96 |
8,509.31 |
8,508.91 |
8,509.31 |
4.1K |
| 13:47 |
8,510.47 |
8,519.59 |
8,510.47 |
8,519.59 |
36.8K |
| 13:48 |
8,518.03 |
8,518.10 |
8,517.76 |
8,517.93 |
12.0K |
| 13:49 |
8,517.51 |
8,517.84 |
8,517.32 |
8,517.32 |
10.0K |
| 13:50 |
8,516.98 |
8,516.98 |
8,515.63 |
8,515.68 |
8.4K |
| 13:51 |
8,515.52 |
8,515.52 |
8,510.50 |
8,510.50 |
25.0K |
| 13:52 |
8,510.15 |
8,510.15 |
8,509.26 |
8,509.26 |
3.0K |
| 13:53 |
8,508.79 |
8,508.79 |
8,507.12 |
8,507.12 |
17.1K |
| 13:54 |
8,507.35 |
8,507.50 |
8,504.30 |
8,504.30 |
2.7K |
| 13:55 |
8,504.11 |
8,504.11 |
8,503.78 |
8,503.78 |
15.8K |
| 13:56 |
8,503.29 |
8,503.66 |
8,503.19 |
8,503.66 |
13.1K |
| 13:57 |
8,502.09 |
8,502.32 |
8,498.52 |
8,498.52 |
36.8K |
| 13:58 |
8,497.61 |
8,500.46 |
8,497.61 |
8,500.46 |
27.3K |
| 13:59 |
8,500.65 |
8,501.15 |
8,500.65 |
8,501.15 |
25.5K |
| 14:00 |
8,503.93 |
8,510.39 |
8,503.93 |
8,510.39 |
32.6K |
| 14:01 |
8,509.68 |
8,513.84 |
8,509.57 |
8,513.84 |
24.5K |
| 14:02 |
8,515.34 |
8,516.33 |
8,515.34 |
8,516.33 |
9.2K |
| 14:03 |
8,516.67 |
8,519.44 |
8,516.67 |
8,519.44 |
15.8K |
| 14:04 |
8,519.52 |
8,520.18 |
8,519.25 |
8,519.25 |
4.9K |
| 14:05 |
8,518.68 |
8,519.08 |
8,515.72 |
8,515.72 |
23.0K |
| 14:06 |
8,515.66 |
8,515.79 |
8,512.29 |
8,512.38 |
13.1K |
| 14:07 |
8,512.38 |
8,512.38 |
8,511.94 |
8,511.94 |
2.7K |
| 14:08 |
8,512.01 |
8,515.39 |
8,511.74 |
8,515.39 |
19.8K |
| 14:09 |
8,515.25 |
8,515.36 |
8,514.62 |
8,514.62 |
8.6K |
| 14:10 |
8,514.38 |
8,515.87 |
8,514.38 |
8,515.74 |
9.7K |
| 14:11 |
8,517.12 |
8,519.88 |
8,517.12 |
8,519.88 |
12.5K |
| 14:12 |
8,519.69 |
8,519.69 |
8,519.55 |
8,519.67 |
4.9K |
| 14:13 |
8,519.39 |
8,519.72 |
8,519.35 |
8,519.35 |
5.5K |
| 14:14 |
8,519.60 |
8,521.43 |
8,519.60 |
8,521.43 |
6.8K |
| 14:15 |
8,522.65 |
8,523.25 |
8,522.65 |
8,522.68 |
12.8K |
| 14:16 |
8,525.50 |
8,532.36 |
8,525.50 |
8,532.36 |
25.6K |
| 14:17 |
8,531.66 |
8,535.33 |
8,531.66 |
8,535.33 |
8.7K |
| 14:18 |
8,535.85 |
8,537.09 |
8,535.85 |
8,537.09 |
13.1K |
| 14:19 |
8,538.25 |
8,540.39 |
8,538.25 |
8,540.39 |
13.2K |
| 14:20 |
8,541.22 |
8,541.51 |
8,540.47 |
8,540.47 |
10.3K |
| 14:21 |
8,540.51 |
8,543.80 |
8,538.90 |
8,538.90 |
35.2K |
| 14:22 |
8,538.30 |
8,538.40 |
8,538.13 |
8,538.40 |
4.6K |
| 14:23 |
8,538.42 |
8,538.42 |
8,537.67 |
8,538.21 |
16.0K |
| 14:24 |
8,538.56 |
8,539.30 |
8,538.56 |
8,539.11 |
10.5K |
| 14:25 |
8,539.09 |
8,539.24 |
8,539.08 |
8,539.24 |
6.3K |
| 14:26 |
8,539.62 |
8,540.24 |
8,539.62 |
8,540.24 |
1.9K |
| 14:27 |
8,540.58 |
8,540.58 |
8,538.06 |
8,538.06 |
16.3K |
| 14:28 |
8,538.90 |
8,540.49 |
8,538.90 |
8,539.73 |
21.3K |
| 14:29 |
8,539.48 |
8,540.35 |
8,539.48 |
8,540.35 |
14.3K |
| 14:30 |
8,541.40 |
8,542.37 |
8,541.40 |
8,541.96 |
6.2K |
| 14:31 |
8,541.17 |
8,541.17 |
8,539.54 |
8,539.54 |
6.8K |
| 14:32 |
8,541.41 |
8,544.95 |
8,541.41 |
8,544.95 |
28.8K |
| 14:33 |
8,545.95 |
8,547.00 |
8,544.02 |
8,547.00 |
22.7K |
| 14:34 |
8,547.00 |
8,547.60 |
8,546.59 |
8,546.59 |
4.3K |
| 14:35 |
8,546.59 |
8,546.59 |
8,543.84 |
8,543.84 |
21.7K |
| 14:36 |
8,543.15 |
8,543.15 |
8,541.37 |
8,541.37 |
16.3K |
| 14:37 |
8,541.37 |
8,542.83 |
8,541.37 |
8,542.83 |
9.8K |
| 14:38 |
8,542.59 |
8,545.50 |
8,542.59 |
8,545.50 |
21.5K |
| 14:39 |
8,550.96 |
8,557.15 |
8,550.96 |
8,557.15 |
43.4K |
| 14:40 |
8,558.37 |
8,560.43 |
8,558.37 |
8,560.43 |
18.8K |
| 14:41 |
8,560.25 |
8,563.01 |
8,560.25 |
8,563.01 |
21.9K |
| 14:42 |
8,564.39 |
8,565.48 |
8,563.32 |
8,565.48 |
12.4K |
| 14:43 |
8,564.73 |
8,568.28 |
8,564.59 |
8,568.28 |
8.8K |
| 14:44 |
8,576.18 |
8,579.03 |
8,576.18 |
8,579.03 |
30.9K |
| 14:45 |
8,577.60 |
8,579.03 |
8,577.30 |
8,577.91 |
16.9K |
| 14:46 |
8,577.86 |
8,580.19 |
8,577.86 |
8,580.19 |
5.9K |
| 14:47 |
8,580.50 |
8,582.17 |
8,577.12 |
8,577.12 |
38.7K |
| 14:48 |
8,576.56 |
8,576.56 |
8,575.03 |
8,575.30 |
10.7K |
| 14:49 |
8,575.16 |
8,575.16 |
8,570.36 |
8,570.36 |
19.7K |
| 14:50 |
8,569.35 |
8,570.89 |
8,569.35 |
8,570.89 |
8.7K |
| 14:51 |
8,573.09 |
8,573.09 |
8,571.91 |
8,571.91 |
11.3K |
| 14:52 |
8,571.72 |
8,571.72 |
8,567.48 |
8,567.48 |
24.7K |
| 14:53 |
8,567.21 |
8,567.21 |
8,566.44 |
8,566.44 |
6.5K |
| 14:54 |
8,567.22 |
8,573.49 |
8,567.22 |
8,573.49 |
27.3K |
| 14:55 |
8,573.84 |
8,575.42 |
8,573.84 |
8,575.42 |
11.4K |
| 14:56 |
8,575.65 |
8,575.65 |
8,573.96 |
8,574.21 |
9.9K |
| 14:57 |
8,572.29 |
8,572.48 |
8,569.77 |
8,572.48 |
23.5K |
| 14:58 |
8,572.96 |
8,574.43 |
8,572.96 |
8,574.43 |
7.2K |
| 14:59 |
8,574.50 |
8,578.57 |
8,574.50 |
8,576.44 |
12.8K |
| 15:00 |
8,575.91 |
8,575.91 |
8,573.37 |
8,574.84 |
7.9K |
| 15:01 |
8,574.56 |
8,574.60 |
8,574.56 |
8,574.60 |
2.3K |
| 15:02 |
8,574.04 |
8,574.04 |
8,568.34 |
8,568.34 |
20.1K |
| 15:03 |
8,565.80 |
8,565.80 |
8,561.93 |
8,561.93 |
31.2K |
| 15:04 |
8,562.03 |
8,562.03 |
8,561.12 |
8,561.12 |
5.9K |
| 15:05 |
8,561.33 |
8,563.07 |
8,560.74 |
8,563.07 |
14.9K |
| 15:06 |
8,562.16 |
8,563.75 |
8,562.16 |
8,563.75 |
13.1K |
| 15:07 |
8,564.48 |
8,564.86 |
8,563.89 |
8,563.89 |
27.9K |
| 15:08 |
8,563.20 |
8,569.57 |
8,563.20 |
8,569.57 |
33.3K |
| 15:09 |
8,569.57 |
8,569.89 |
8,567.31 |
8,567.71 |
13.9K |
| 15:10 |
8,567.63 |
8,567.63 |
8,563.64 |
8,563.64 |
6.8K |
| 15:11 |
8,563.18 |
8,563.38 |
8,562.37 |
8,562.37 |
5.6K |
| 15:12 |
8,560.44 |
8,560.44 |
8,559.83 |
8,559.83 |
15.4K |
| 15:13 |
8,559.83 |
8,559.83 |
8,550.93 |
8,550.93 |
23.0K |
| 15:14 |
8,550.75 |
8,551.16 |
8,549.75 |
8,549.75 |
9.0K |
| 15:15 |
8,549.33 |
8,549.33 |
8,547.20 |
8,547.20 |
8.9K |
| 15:16 |
8,546.93 |
8,546.93 |
8,545.90 |
8,545.90 |
18.7K |
| 15:17 |
8,545.48 |
8,545.63 |
8,545.34 |
8,545.34 |
11.8K |
| 15:18 |
8,544.80 |
8,546.04 |
8,544.80 |
8,546.04 |
15.7K |
| 15:19 |
8,546.29 |
8,548.75 |
8,546.29 |
8,548.75 |
20.3K |
| 15:20 |
8,548.72 |
8,552.01 |
8,548.72 |
8,551.96 |
19.7K |
| 15:21 |
8,551.51 |
8,552.44 |
8,551.18 |
8,552.44 |
6.3K |
| 15:22 |
8,552.23 |
8,555.91 |
8,552.23 |
8,555.91 |
12.2K |
| 15:23 |
8,556.42 |
8,557.88 |
8,555.85 |
8,557.88 |
10.1K |
| 15:24 |
8,558.50 |
8,558.50 |
8,556.46 |
8,556.46 |
16.2K |
| 15:25 |
8,555.83 |
8,555.83 |
8,555.55 |
8,555.60 |
7.5K |
| 15:26 |
8,555.70 |
8,556.05 |
8,555.37 |
8,556.05 |
6.8K |
| 15:27 |
8,557.21 |
8,557.21 |
8,555.59 |
8,556.14 |
18.8K |
| 15:28 |
8,556.73 |
8,556.73 |
8,554.28 |
8,554.28 |
51.0K |
| 15:29 |
8,554.71 |
8,557.07 |
8,554.71 |
8,557.07 |
10.5K |
| 15:30 |
8,556.00 |
8,557.02 |
8,556.00 |
8,556.93 |
37.3K |
| 15:31 |
8,556.83 |
8,559.17 |
8,556.82 |
8,559.17 |
41.3K |
| 15:32 |
8,561.37 |
8,563.82 |
8,561.37 |
8,563.82 |
37.5K |
| 15:33 |
8,563.82 |
8,563.82 |
8,561.08 |
8,561.23 |
33.5K |
| 15:34 |
8,560.30 |
8,560.46 |
8,560.14 |
8,560.31 |
10.7K |
| 15:35 |
8,560.53 |
8,560.53 |
8,559.62 |
8,559.62 |
18.9K |
| 15:36 |
8,559.27 |
8,559.27 |
8,558.25 |
8,558.25 |
8.1K |
| 15:37 |
8,557.88 |
8,561.11 |
8,557.88 |
8,560.65 |
41.3K |
| 15:38 |
8,560.76 |
8,561.17 |
8,560.38 |
8,561.17 |
12.4K |
| 15:39 |
8,561.25 |
8,561.48 |
8,558.10 |
8,558.10 |
27.9K |
| 15:40 |
8,556.92 |
8,556.92 |
8,548.71 |
8,548.71 |
23.2K |
| 15:41 |
8,547.98 |
8,548.03 |
8,545.00 |
8,545.00 |
30.9K |
| 15:42 |
8,543.49 |
8,546.18 |
8,543.25 |
8,546.18 |
10.4K |
| 15:43 |
8,545.88 |
8,546.20 |
8,545.21 |
8,545.21 |
21.9K |
| 15:44 |
8,545.20 |
8,545.86 |
8,544.95 |
8,545.46 |
14.9K |
| 15:45 |
8,545.70 |
8,545.70 |
8,544.36 |
8,544.88 |
12.8K |
| 15:46 |
8,543.48 |
8,543.74 |
8,542.79 |
8,542.79 |
15.7K |
| 15:47 |
8,541.58 |
8,541.80 |
8,535.86 |
8,535.86 |
39.0K |
| 15:48 |
8,535.88 |
8,537.61 |
8,535.88 |
8,537.29 |
17.6K |
| 15:49 |
8,537.35 |
8,542.07 |
8,537.35 |
8,542.07 |
18.3K |
| 15:50 |
8,542.09 |
8,545.96 |
8,542.09 |
8,542.49 |
73.2K |
| 15:51 |
8,542.57 |
8,542.57 |
8,540.72 |
8,541.53 |
21.9K |
| 15:52 |
8,539.29 |
8,540.11 |
8,537.77 |
8,537.77 |
24.1K |
| 15:53 |
8,537.03 |
8,537.53 |
8,537.03 |
8,537.47 |
52.2K |
| 15:54 |
8,537.88 |
8,539.53 |
8,537.88 |
8,538.93 |
49.1K |
| 15:55 |
8,538.94 |
8,541.00 |
8,538.58 |
8,541.00 |
38.8K |
| 15:56 |
8,541.34 |
8,542.39 |
8,541.34 |
8,542.39 |
89.2K |
| 15:57 |
8,541.98 |
8,541.98 |
8,540.99 |
8,541.65 |
59.6K |
| 15:58 |
8,541.88 |
8,543.29 |
8,541.31 |
8,543.29 |
82.3K |
| 15:59 |
8,543.42 |
8,544.37 |
8,541.82 |
8,541.82 |
123.1K |
| 16:00 |
8,542.87 |
8,545.28 |
8,542.87 |
8,545.28 |
826.1K |
| 16:01 |
8,545.28 |
8,545.28 |
8,545.28 |
8,545.28 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|