| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,545.28 |
8,564.58 |
8,545.28 |
8,563.60 |
103.8K |
| 09:31 |
8,561.47 |
8,561.47 |
8,549.84 |
8,549.84 |
5.7K |
| 09:32 |
8,552.93 |
8,553.25 |
8,552.93 |
8,553.25 |
14.0K |
| 09:33 |
8,551.54 |
8,551.54 |
8,540.10 |
8,548.57 |
12.9K |
| 09:34 |
8,543.03 |
8,547.07 |
8,543.03 |
8,546.01 |
32.9K |
| 09:35 |
8,550.35 |
8,550.35 |
8,548.41 |
8,548.63 |
28.2K |
| 09:36 |
8,548.77 |
8,548.84 |
8,548.32 |
8,548.84 |
29.3K |
| 09:37 |
8,545.87 |
8,545.87 |
8,534.23 |
8,534.23 |
34.4K |
| 09:38 |
8,533.34 |
8,533.34 |
8,528.48 |
8,529.66 |
12.7K |
| 09:39 |
8,531.65 |
8,535.94 |
8,531.65 |
8,535.94 |
26.5K |
| 09:40 |
8,536.25 |
8,552.23 |
8,536.25 |
8,550.23 |
35.0K |
| 09:41 |
8,552.72 |
8,552.72 |
8,548.91 |
8,548.91 |
8.0K |
| 09:42 |
8,551.12 |
8,555.67 |
8,551.12 |
8,552.91 |
53.9K |
| 09:43 |
8,552.85 |
8,555.40 |
8,552.85 |
8,553.70 |
8.4K |
| 09:44 |
8,553.76 |
8,560.90 |
8,553.76 |
8,560.90 |
14.0K |
| 09:45 |
8,560.88 |
8,566.45 |
8,560.88 |
8,562.57 |
35.4K |
| 09:46 |
8,566.86 |
8,581.32 |
8,566.86 |
8,581.32 |
22.7K |
| 09:47 |
8,578.91 |
8,579.98 |
8,576.74 |
8,579.98 |
18.3K |
| 09:48 |
8,579.83 |
8,580.71 |
8,579.83 |
8,580.71 |
22.4K |
| 09:49 |
8,581.10 |
8,590.60 |
8,581.10 |
8,590.60 |
21.2K |
| 09:50 |
8,591.81 |
8,591.81 |
8,590.08 |
8,590.08 |
5.8K |
| 09:51 |
8,586.93 |
8,586.93 |
8,580.91 |
8,580.91 |
13.8K |
| 09:52 |
8,580.56 |
8,587.12 |
8,580.36 |
8,587.12 |
25.5K |
| 09:53 |
8,586.91 |
8,590.14 |
8,586.91 |
8,589.01 |
14.0K |
| 09:54 |
8,585.29 |
8,585.29 |
8,581.89 |
8,583.66 |
18.6K |
| 09:55 |
8,583.19 |
8,586.75 |
8,583.19 |
8,586.29 |
13.4K |
| 09:56 |
8,586.87 |
8,586.87 |
8,582.53 |
8,582.53 |
10.9K |
| 09:57 |
8,581.02 |
8,581.02 |
8,578.03 |
8,579.07 |
8.8K |
| 09:58 |
8,579.86 |
8,581.41 |
8,579.86 |
8,581.41 |
10.7K |
| 09:59 |
8,581.39 |
8,583.45 |
8,581.39 |
8,583.45 |
13.4K |
| 10:00 |
8,582.37 |
8,582.52 |
8,580.99 |
8,580.99 |
8.9K |
| 10:01 |
8,581.44 |
8,585.92 |
8,581.44 |
8,585.92 |
27.7K |
| 10:02 |
8,587.61 |
8,587.61 |
8,584.15 |
8,584.22 |
11.9K |
| 10:03 |
8,583.89 |
8,583.89 |
8,579.91 |
8,580.12 |
16.5K |
| 10:04 |
8,580.31 |
8,582.52 |
8,580.31 |
8,582.23 |
9.3K |
| 10:05 |
8,582.23 |
8,584.78 |
8,581.97 |
8,584.78 |
9.9K |
| 10:06 |
8,584.78 |
8,585.18 |
8,584.20 |
8,585.18 |
8.1K |
| 10:07 |
8,592.10 |
8,594.00 |
8,590.96 |
8,590.96 |
30.5K |
| 10:08 |
8,591.05 |
8,591.05 |
8,587.55 |
8,588.01 |
15.9K |
| 10:09 |
8,589.31 |
8,590.83 |
8,589.31 |
8,590.83 |
2.9K |
| 10:10 |
8,591.41 |
8,591.62 |
8,590.26 |
8,590.69 |
8.0K |
| 10:11 |
8,593.39 |
8,594.90 |
8,593.39 |
8,594.90 |
8.6K |
| 10:12 |
8,596.15 |
8,602.58 |
8,596.15 |
8,602.58 |
47.7K |
| 10:13 |
8,605.43 |
8,610.71 |
8,605.43 |
8,609.41 |
28.7K |
| 10:14 |
8,610.41 |
8,612.03 |
8,610.41 |
8,612.03 |
6.0K |
| 10:15 |
8,612.03 |
8,612.20 |
8,610.98 |
8,610.98 |
3.0K |
| 10:16 |
8,611.76 |
8,612.35 |
8,610.31 |
8,610.31 |
4.2K |
| 10:17 |
8,610.81 |
8,612.02 |
8,610.81 |
8,612.02 |
2.6K |
| 10:18 |
8,612.02 |
8,613.88 |
8,612.02 |
8,613.88 |
8.6K |
| 10:19 |
8,622.90 |
8,624.69 |
8,622.90 |
8,624.69 |
18.2K |
| 10:20 |
8,624.84 |
8,624.95 |
8,624.55 |
8,624.90 |
3.1K |
| 10:21 |
8,625.18 |
8,625.67 |
8,624.49 |
8,625.67 |
36.0K |
| 10:22 |
8,625.67 |
8,625.67 |
8,618.87 |
8,618.87 |
11.9K |
| 10:23 |
8,618.63 |
8,618.63 |
8,611.34 |
8,611.37 |
18.0K |
| 10:24 |
8,611.71 |
8,611.71 |
8,609.46 |
8,609.46 |
12.1K |
| 10:25 |
8,609.13 |
8,610.31 |
8,609.13 |
8,609.32 |
6.4K |
| 10:26 |
8,610.81 |
8,613.82 |
8,610.81 |
8,613.63 |
24.5K |
| 10:27 |
8,613.91 |
8,619.10 |
8,612.53 |
8,619.10 |
8.5K |
| 10:28 |
8,619.26 |
8,619.26 |
8,616.31 |
8,616.31 |
9.3K |
| 10:29 |
8,616.31 |
8,616.47 |
8,616.31 |
8,616.33 |
1.8K |
| 10:30 |
8,616.49 |
8,616.49 |
8,612.63 |
8,614.63 |
27.1K |
| 10:31 |
8,614.63 |
8,617.81 |
8,614.63 |
8,617.39 |
8.2K |
| 10:32 |
8,617.59 |
8,617.59 |
8,609.25 |
8,609.25 |
34.0K |
| 10:33 |
8,609.09 |
8,611.23 |
8,609.09 |
8,611.23 |
4.8K |
| 10:34 |
8,612.33 |
8,613.28 |
8,612.14 |
8,613.28 |
333.6K |
| 10:35 |
8,613.49 |
8,616.45 |
8,613.49 |
8,616.12 |
7.6K |
| 10:36 |
8,615.73 |
8,615.73 |
8,614.11 |
8,614.29 |
12.7K |
| 10:37 |
8,614.12 |
8,614.12 |
8,611.07 |
8,611.07 |
13.1K |
| 10:38 |
8,610.46 |
8,610.46 |
8,608.89 |
8,608.89 |
29.3K |
| 10:39 |
8,608.01 |
8,608.47 |
8,607.63 |
8,608.30 |
18.5K |
| 10:40 |
8,609.49 |
8,613.60 |
8,609.49 |
8,613.60 |
24.9K |
| 10:41 |
8,613.48 |
8,613.56 |
8,608.06 |
8,608.06 |
43.3K |
| 10:42 |
8,608.06 |
8,608.06 |
8,606.77 |
8,606.77 |
15.0K |
| 10:43 |
8,610.40 |
8,610.57 |
8,609.21 |
8,609.21 |
17.1K |
| 10:44 |
8,605.32 |
8,606.13 |
8,603.85 |
8,603.85 |
15.8K |
| 10:45 |
8,604.21 |
8,604.70 |
8,604.21 |
8,604.70 |
15.5K |
| 10:46 |
8,605.05 |
8,605.69 |
8,605.05 |
8,605.07 |
11.8K |
| 10:47 |
8,605.84 |
8,606.55 |
8,605.84 |
8,606.55 |
133.8K |
| 10:48 |
8,606.89 |
8,606.89 |
8,602.69 |
8,602.69 |
17.3K |
| 10:49 |
8,603.22 |
8,603.22 |
8,602.38 |
8,602.72 |
7.0K |
| 10:50 |
8,602.64 |
8,602.92 |
8,602.64 |
8,602.76 |
13.4K |
| 10:51 |
8,602.40 |
8,602.75 |
8,601.25 |
8,601.25 |
4.3K |
| 10:52 |
8,601.11 |
8,601.25 |
8,601.11 |
8,601.11 |
9.2K |
| 10:53 |
8,602.75 |
8,602.90 |
8,602.50 |
8,602.90 |
9.4K |
| 10:54 |
8,602.29 |
8,604.92 |
8,602.29 |
8,604.92 |
16.7K |
| 10:55 |
8,605.24 |
8,605.24 |
8,604.86 |
8,604.86 |
2.6K |
| 10:56 |
8,604.00 |
8,604.00 |
8,600.45 |
8,600.45 |
18.3K |
| 10:57 |
8,600.47 |
8,600.47 |
8,598.03 |
8,598.03 |
9.0K |
| 10:58 |
8,597.32 |
8,597.38 |
8,593.64 |
8,593.64 |
19.7K |
| 10:59 |
8,594.41 |
8,594.44 |
8,592.66 |
8,592.66 |
20.7K |
| 11:00 |
8,592.83 |
8,594.15 |
8,592.83 |
8,592.86 |
14.5K |
| 11:01 |
8,592.86 |
8,593.55 |
8,592.86 |
8,593.55 |
2.5K |
| 11:02 |
8,593.72 |
8,601.27 |
8,593.72 |
8,601.27 |
36.3K |
| 11:03 |
8,602.63 |
8,602.63 |
8,601.00 |
8,601.16 |
16.7K |
| 11:04 |
8,601.16 |
8,601.16 |
8,600.18 |
8,600.18 |
1.4K |
| 11:05 |
8,599.54 |
8,599.54 |
8,593.47 |
8,593.47 |
18.7K |
| 11:06 |
8,592.37 |
8,595.13 |
8,592.37 |
8,594.32 |
24.9K |
| 11:07 |
8,594.41 |
8,595.28 |
8,592.06 |
8,592.06 |
6.0K |
| 11:08 |
8,591.70 |
8,591.70 |
8,588.57 |
8,588.57 |
7.2K |
| 11:09 |
8,588.57 |
8,588.57 |
8,587.87 |
8,587.87 |
5.9K |
| 11:10 |
8,588.03 |
8,589.38 |
8,588.03 |
8,589.38 |
3.9K |
| 11:11 |
8,589.26 |
8,589.81 |
8,587.68 |
8,587.68 |
5.0K |
| 11:12 |
8,587.59 |
8,588.44 |
8,587.59 |
8,587.87 |
7.5K |
| 11:13 |
8,585.16 |
8,585.16 |
8,583.61 |
8,583.61 |
15.3K |
| 11:14 |
8,583.61 |
8,583.61 |
8,583.09 |
8,583.09 |
2.7K |
| 11:15 |
8,582.57 |
8,584.07 |
8,582.57 |
8,584.07 |
9.4K |
| 11:16 |
8,584.07 |
8,584.07 |
8,583.27 |
8,583.62 |
5.6K |
| 11:17 |
8,583.35 |
8,583.35 |
8,582.19 |
8,582.19 |
8.1K |
| 11:18 |
8,581.94 |
8,582.59 |
8,581.94 |
8,582.56 |
14.5K |
| 11:19 |
8,582.56 |
8,582.56 |
8,578.79 |
8,578.79 |
44.6K |
| 11:20 |
8,577.16 |
8,577.16 |
8,572.88 |
8,572.88 |
13.9K |
| 11:21 |
8,573.10 |
8,573.10 |
8,569.29 |
8,569.29 |
2.6K |
| 11:22 |
8,568.61 |
8,568.94 |
8,568.61 |
8,568.94 |
4.3K |
| 11:23 |
8,568.94 |
8,573.23 |
8,568.75 |
8,573.23 |
14.9K |
| 11:24 |
8,575.07 |
8,576.21 |
8,575.07 |
8,576.21 |
13.6K |
| 11:25 |
8,577.31 |
8,577.37 |
8,577.04 |
8,577.37 |
8.6K |
| 11:26 |
8,577.51 |
8,577.95 |
8,577.51 |
8,577.95 |
1.9K |
| 11:27 |
8,578.38 |
8,578.38 |
8,576.38 |
8,576.38 |
3.7K |
| 11:28 |
8,575.76 |
8,575.76 |
8,574.08 |
8,574.08 |
3.9K |
| 11:29 |
8,573.95 |
8,573.95 |
8,573.45 |
8,573.45 |
1.6K |
| 11:30 |
8,573.46 |
8,573.46 |
8,569.85 |
8,570.06 |
10.5K |
| 11:31 |
8,570.25 |
8,571.04 |
8,570.25 |
8,570.77 |
7.1K |
| 11:32 |
8,570.42 |
8,572.14 |
8,570.42 |
8,572.14 |
6.4K |
| 11:33 |
8,573.10 |
8,576.12 |
8,573.10 |
8,576.12 |
16.2K |
| 11:34 |
8,575.85 |
8,577.74 |
8,575.85 |
8,577.74 |
11.0K |
| 11:35 |
8,580.46 |
8,582.43 |
8,580.46 |
8,582.43 |
6.4K |
| 11:36 |
8,582.58 |
8,583.56 |
8,582.58 |
8,583.56 |
2.0K |
| 11:37 |
8,580.42 |
8,581.23 |
8,580.42 |
8,581.09 |
15.4K |
| 11:38 |
8,581.07 |
8,581.42 |
8,581.07 |
8,581.14 |
2.2K |
| 11:39 |
8,581.14 |
8,581.14 |
8,573.35 |
8,573.35 |
18.6K |
| 11:40 |
8,569.15 |
8,569.15 |
8,566.31 |
8,566.55 |
19.4K |
| 11:41 |
8,566.03 |
8,566.59 |
8,566.03 |
8,566.59 |
7.0K |
| 11:42 |
8,566.20 |
8,566.20 |
8,562.81 |
8,562.81 |
11.6K |
| 11:43 |
8,561.75 |
8,561.75 |
8,560.61 |
8,560.61 |
20.2K |
| 11:44 |
8,560.87 |
8,561.76 |
8,560.87 |
8,561.76 |
8.1K |
| 11:45 |
8,561.57 |
8,562.32 |
8,560.71 |
8,560.71 |
27.6K |
| 11:46 |
8,557.13 |
8,557.43 |
8,557.13 |
8,557.43 |
3.9K |
| 11:47 |
8,557.43 |
8,558.67 |
8,557.43 |
8,558.67 |
6.2K |
| 11:48 |
8,557.37 |
8,557.67 |
8,557.28 |
8,557.28 |
8.1K |
| 11:49 |
8,558.05 |
8,558.59 |
8,556.28 |
8,556.28 |
14.0K |
| 11:50 |
8,556.22 |
8,558.57 |
8,556.10 |
8,558.41 |
15.0K |
| 11:51 |
8,558.31 |
8,560.63 |
8,558.31 |
8,560.63 |
12.1K |
| 11:52 |
8,560.45 |
8,560.45 |
8,558.88 |
8,559.80 |
8.0K |
| 11:53 |
8,559.94 |
8,560.92 |
8,559.94 |
8,560.92 |
24.3K |
| 11:54 |
8,561.31 |
8,561.31 |
8,558.24 |
8,558.96 |
6.3K |
| 11:55 |
8,559.73 |
8,561.79 |
8,559.73 |
8,561.79 |
5.9K |
| 11:56 |
8,561.79 |
8,561.95 |
8,561.74 |
8,561.74 |
5.0K |
| 11:57 |
8,559.64 |
8,559.64 |
8,552.47 |
8,552.47 |
22.2K |
| 11:58 |
8,552.14 |
8,553.27 |
8,552.14 |
8,553.09 |
5.7K |
| 11:59 |
8,553.18 |
8,556.10 |
8,553.18 |
8,556.10 |
12.2K |
| 12:00 |
8,557.67 |
8,558.66 |
8,557.67 |
8,558.66 |
17.3K |
| 12:01 |
8,558.66 |
8,559.46 |
8,558.66 |
8,559.46 |
4.5K |
| 12:02 |
8,561.48 |
8,564.39 |
8,561.44 |
8,564.39 |
13.0K |
| 12:03 |
8,565.44 |
8,565.72 |
8,565.44 |
8,565.72 |
6.0K |
| 12:04 |
8,565.64 |
8,566.55 |
8,565.07 |
8,566.55 |
3.7K |
| 12:05 |
8,566.91 |
8,568.63 |
8,566.91 |
8,568.63 |
9.7K |
| 12:06 |
8,568.49 |
8,568.49 |
8,566.15 |
8,566.15 |
6.7K |
| 12:07 |
8,565.01 |
8,565.01 |
8,563.17 |
8,563.17 |
7.4K |
| 12:08 |
8,562.42 |
8,563.83 |
8,562.23 |
8,563.83 |
8.8K |
| 12:09 |
8,563.10 |
8,564.26 |
8,563.10 |
8,564.09 |
6.3K |
| 12:10 |
8,563.56 |
8,565.81 |
8,563.56 |
8,565.81 |
8.7K |
| 12:11 |
8,566.47 |
8,566.81 |
8,566.36 |
8,566.81 |
6.7K |
| 12:12 |
8,564.33 |
8,564.33 |
8,563.75 |
8,564.26 |
8.5K |
| 12:13 |
8,563.99 |
8,563.99 |
8,563.07 |
8,563.07 |
3.8K |
| 12:14 |
8,563.07 |
8,568.12 |
8,563.07 |
8,568.12 |
18.3K |
| 12:15 |
8,569.37 |
8,569.37 |
8,569.01 |
8,569.15 |
12.7K |
| 12:16 |
8,569.54 |
8,569.80 |
8,568.91 |
8,569.80 |
6.3K |
| 12:17 |
8,570.09 |
8,570.23 |
8,567.66 |
8,567.66 |
15.6K |
| 12:18 |
8,567.67 |
8,567.67 |
8,567.45 |
8,567.50 |
5.7K |
| 12:19 |
8,567.18 |
8,567.96 |
8,567.18 |
8,567.80 |
4.2K |
| 12:20 |
8,567.61 |
8,567.77 |
8,567.19 |
8,567.19 |
4.1K |
| 12:21 |
8,567.19 |
8,567.92 |
8,567.19 |
8,567.88 |
11.7K |
| 12:22 |
8,568.65 |
8,568.81 |
8,567.48 |
8,567.48 |
8.7K |
| 12:23 |
8,567.48 |
8,567.48 |
8,566.65 |
8,566.70 |
20.8K |
| 12:24 |
8,566.54 |
8,570.53 |
8,566.54 |
8,566.77 |
15.9K |
| 12:25 |
8,566.77 |
8,566.77 |
8,561.40 |
8,561.40 |
14.9K |
| 12:26 |
8,560.30 |
8,560.32 |
8,559.99 |
8,559.99 |
5.1K |
| 12:27 |
8,560.49 |
8,560.55 |
8,560.09 |
8,560.09 |
19.9K |
| 12:28 |
8,558.66 |
8,558.97 |
8,557.53 |
8,557.53 |
14.7K |
| 12:29 |
8,555.88 |
8,555.88 |
8,553.84 |
8,553.84 |
4.7K |
| 12:30 |
8,552.91 |
8,552.91 |
8,549.88 |
8,549.88 |
39.8K |
| 12:31 |
8,549.67 |
8,550.25 |
8,549.67 |
8,550.07 |
8.3K |
| 12:32 |
8,552.08 |
8,553.67 |
8,551.40 |
8,553.67 |
17.8K |
| 12:33 |
8,555.96 |
8,558.38 |
8,555.96 |
8,558.38 |
14.9K |
| 12:34 |
8,558.88 |
8,560.26 |
8,558.88 |
8,560.26 |
23.7K |
| 12:35 |
8,561.70 |
8,562.43 |
8,561.70 |
8,562.11 |
7.0K |
| 12:36 |
8,561.09 |
8,561.31 |
8,558.36 |
8,558.36 |
10.3K |
| 12:37 |
8,558.36 |
8,558.77 |
8,558.36 |
8,558.77 |
2.3K |
| 12:38 |
8,558.92 |
8,558.92 |
8,557.63 |
8,557.63 |
2.8K |
| 12:39 |
8,556.91 |
8,557.89 |
8,556.91 |
8,557.56 |
16.4K |
| 12:40 |
8,558.47 |
8,561.82 |
8,558.47 |
8,561.82 |
25.4K |
| 12:41 |
8,561.82 |
8,561.95 |
8,560.48 |
8,560.48 |
4.7K |
| 12:42 |
8,560.50 |
8,561.59 |
8,560.50 |
8,561.59 |
5.7K |
| 12:43 |
8,562.32 |
8,562.44 |
8,562.18 |
8,562.44 |
3.6K |
| 12:44 |
8,562.76 |
8,562.76 |
8,561.93 |
8,562.57 |
5.6K |
| 12:45 |
8,562.46 |
8,562.46 |
8,561.66 |
8,561.66 |
11.7K |
| 12:46 |
8,561.66 |
8,561.66 |
8,561.18 |
8,561.35 |
9.9K |
| 12:47 |
8,559.90 |
8,561.43 |
8,559.41 |
8,561.17 |
8.6K |
| 12:48 |
8,561.17 |
8,563.74 |
8,561.17 |
8,563.74 |
8.8K |
| 12:49 |
8,564.06 |
8,564.29 |
8,564.06 |
8,564.21 |
32.5K |
| 12:50 |
8,564.09 |
8,566.58 |
8,564.09 |
8,566.58 |
14.1K |
| 12:51 |
8,566.82 |
8,566.82 |
8,565.43 |
8,565.43 |
4.2K |
| 12:52 |
8,566.99 |
8,567.84 |
8,565.27 |
8,565.27 |
15.3K |
| 12:53 |
8,565.39 |
8,565.39 |
8,562.50 |
8,562.50 |
41.2K |
| 12:54 |
8,560.55 |
8,560.55 |
8,558.82 |
8,558.82 |
8.2K |
| 12:55 |
8,559.80 |
8,561.02 |
8,559.72 |
8,560.56 |
9.4K |
| 12:56 |
8,560.56 |
8,563.99 |
8,560.56 |
8,563.99 |
37.5K |
| 12:57 |
8,564.82 |
8,565.28 |
8,564.82 |
8,565.27 |
4.1K |
| 12:58 |
8,563.65 |
8,563.65 |
8,560.69 |
8,560.69 |
3.2K |
| 12:59 |
8,560.34 |
8,560.34 |
8,557.13 |
8,557.21 |
11.2K |
| 13:00 |
8,556.99 |
8,556.99 |
8,556.12 |
8,556.12 |
23.0K |
| 13:01 |
8,555.42 |
8,556.09 |
8,555.42 |
8,555.93 |
2.2K |
| 13:02 |
8,555.95 |
8,556.60 |
8,555.95 |
8,556.60 |
7.3K |
| 13:03 |
8,556.41 |
8,556.42 |
8,556.27 |
8,556.42 |
0.9K |
| 13:04 |
8,557.64 |
8,558.45 |
8,557.64 |
8,558.29 |
7.7K |
| 13:05 |
8,559.43 |
8,565.09 |
8,559.43 |
8,565.09 |
34.6K |
| 13:06 |
8,565.09 |
8,567.04 |
8,565.09 |
8,567.04 |
8.9K |
| 13:07 |
8,565.97 |
8,566.47 |
8,565.97 |
8,566.47 |
15.9K |
| 13:08 |
8,566.85 |
8,568.21 |
8,566.85 |
8,568.21 |
7.1K |
| 13:09 |
8,568.61 |
8,570.84 |
8,568.61 |
8,570.49 |
8.8K |
| 13:10 |
8,571.44 |
8,571.92 |
8,570.37 |
8,570.53 |
11.3K |
| 13:11 |
8,570.53 |
8,570.53 |
8,566.60 |
8,566.60 |
4.3K |
| 13:12 |
8,566.60 |
8,566.60 |
8,565.81 |
8,565.81 |
5.5K |
| 13:13 |
8,566.97 |
8,569.83 |
8,566.97 |
8,569.83 |
8.2K |
| 13:14 |
8,569.67 |
8,570.20 |
8,569.58 |
8,570.20 |
1.3K |
| 13:15 |
8,571.21 |
8,571.69 |
8,571.16 |
8,571.53 |
8.5K |
| 13:16 |
8,571.53 |
8,572.35 |
8,571.53 |
8,572.35 |
5.4K |
| 13:17 |
8,572.11 |
8,573.96 |
8,572.11 |
8,573.54 |
38.7K |
| 13:18 |
8,573.54 |
8,574.51 |
8,573.54 |
8,574.51 |
5.7K |
| 13:19 |
8,574.51 |
8,575.23 |
8,574.32 |
8,575.23 |
7.2K |
| 13:20 |
8,575.07 |
8,577.75 |
8,574.91 |
8,577.75 |
7.1K |
| 13:21 |
8,578.22 |
8,578.35 |
8,577.63 |
8,577.71 |
6.6K |
| 13:22 |
8,580.13 |
8,583.88 |
8,580.13 |
8,582.11 |
12.4K |
| 13:23 |
8,582.29 |
8,582.43 |
8,581.71 |
8,581.71 |
4.7K |
| 13:24 |
8,581.80 |
8,582.29 |
8,581.77 |
8,582.29 |
4.6K |
| 13:25 |
8,582.28 |
8,582.28 |
8,581.33 |
8,581.33 |
4.1K |
| 13:26 |
8,581.71 |
8,581.71 |
8,581.23 |
8,581.64 |
45.8K |
| 13:27 |
8,582.18 |
8,582.92 |
8,582.18 |
8,582.92 |
7.4K |
| 13:28 |
8,582.68 |
8,583.17 |
8,582.68 |
8,583.17 |
4.5K |
| 13:29 |
8,583.41 |
8,584.81 |
8,583.41 |
8,584.48 |
10.1K |
| 13:30 |
8,584.48 |
8,586.36 |
8,584.48 |
8,586.36 |
10.5K |
| 13:31 |
8,586.51 |
8,586.61 |
8,585.47 |
8,585.47 |
3.0K |
| 13:32 |
8,585.98 |
8,586.23 |
8,585.91 |
8,585.91 |
8.4K |
| 13:33 |
8,585.82 |
8,586.17 |
8,585.44 |
8,585.44 |
8.4K |
| 13:34 |
8,585.87 |
8,586.37 |
8,585.33 |
8,585.33 |
5.7K |
| 13:35 |
8,586.26 |
8,587.11 |
8,586.26 |
8,586.56 |
17.6K |
| 13:36 |
8,586.05 |
8,586.85 |
8,586.05 |
8,586.85 |
12.9K |
| 13:37 |
8,586.78 |
8,591.68 |
8,586.65 |
8,591.68 |
26.5K |
| 13:38 |
8,591.33 |
8,593.63 |
8,591.33 |
8,593.63 |
10.6K |
| 13:39 |
8,592.35 |
8,593.28 |
8,592.35 |
8,592.82 |
24.6K |
| 13:40 |
8,592.82 |
8,595.33 |
8,592.82 |
8,595.10 |
40.8K |
| 13:41 |
8,595.58 |
8,595.58 |
8,595.29 |
8,595.29 |
11.2K |
| 13:42 |
8,593.26 |
8,593.31 |
8,593.26 |
8,593.31 |
20.9K |
| 13:43 |
8,592.97 |
8,593.45 |
8,592.00 |
8,592.00 |
7.7K |
| 13:44 |
8,591.51 |
8,591.51 |
8,590.92 |
8,591.06 |
8.2K |
| 13:45 |
8,591.22 |
8,591.75 |
8,591.22 |
8,591.57 |
6.2K |
| 13:46 |
8,591.57 |
8,591.71 |
8,591.53 |
8,591.63 |
5.8K |
| 13:47 |
8,590.07 |
8,590.07 |
8,589.24 |
8,589.24 |
5.8K |
| 13:48 |
8,589.01 |
8,589.91 |
8,588.42 |
8,589.91 |
12.9K |
| 13:49 |
8,589.53 |
8,589.53 |
8,589.00 |
8,589.00 |
3.0K |
| 13:50 |
8,588.76 |
8,588.76 |
8,587.67 |
8,587.84 |
6.0K |
| 13:51 |
8,585.95 |
8,586.95 |
8,585.95 |
8,586.68 |
8.6K |
| 13:52 |
8,588.62 |
8,588.76 |
8,588.62 |
8,588.76 |
3.1K |
| 13:53 |
8,588.60 |
8,590.10 |
8,588.48 |
8,590.10 |
10.6K |
| 13:54 |
8,589.93 |
8,590.72 |
8,589.93 |
8,589.96 |
12.8K |
| 13:55 |
8,588.09 |
8,588.09 |
8,587.27 |
8,587.43 |
9.2K |
| 13:56 |
8,587.43 |
8,587.43 |
8,583.26 |
8,583.26 |
17.3K |
| 13:57 |
8,579.78 |
8,579.90 |
8,579.08 |
8,579.23 |
44.1K |
| 13:58 |
8,578.86 |
8,578.86 |
8,578.36 |
8,578.36 |
13.1K |
| 13:59 |
8,578.57 |
8,578.57 |
8,578.22 |
8,578.22 |
5.1K |
| 14:00 |
8,575.36 |
8,575.38 |
8,575.12 |
8,575.38 |
2.4K |
| 14:01 |
8,575.38 |
8,575.38 |
8,574.89 |
8,574.89 |
2.2K |
| 14:02 |
8,575.98 |
8,580.73 |
8,575.98 |
8,580.73 |
10.4K |
| 14:03 |
8,580.49 |
8,581.29 |
8,580.49 |
8,580.85 |
4.7K |
| 14:04 |
8,580.90 |
8,581.36 |
8,580.21 |
8,580.21 |
3.5K |
| 14:05 |
8,580.21 |
8,580.21 |
8,578.53 |
8,578.53 |
9.1K |
| 14:06 |
8,579.05 |
8,579.14 |
8,577.62 |
8,577.62 |
5.6K |
| 14:07 |
8,577.52 |
8,577.52 |
8,573.75 |
8,573.75 |
11.2K |
| 14:08 |
8,573.45 |
8,576.32 |
8,573.45 |
8,576.32 |
12.4K |
| 14:09 |
8,576.53 |
8,577.57 |
8,576.53 |
8,577.57 |
3.5K |
| 14:10 |
8,577.46 |
8,578.58 |
8,577.46 |
8,578.22 |
6.8K |
| 14:11 |
8,577.78 |
8,581.67 |
8,577.67 |
8,581.67 |
14.2K |
| 14:12 |
8,581.80 |
8,581.81 |
8,581.67 |
8,581.81 |
2.9K |
| 14:13 |
8,581.86 |
8,581.86 |
8,581.24 |
8,581.34 |
3.5K |
| 14:14 |
8,582.41 |
8,582.95 |
8,582.41 |
8,582.95 |
6.7K |
| 14:15 |
8,582.95 |
8,586.03 |
8,582.95 |
8,586.03 |
2.8K |
| 14:16 |
8,586.02 |
8,586.57 |
8,585.58 |
8,586.57 |
5.2K |
| 14:17 |
8,587.79 |
8,587.79 |
8,586.39 |
8,586.39 |
8.3K |
| 14:18 |
8,586.16 |
8,586.16 |
8,584.49 |
8,584.49 |
15.0K |
| 14:19 |
8,583.71 |
8,584.59 |
8,583.71 |
8,584.59 |
7.1K |
| 14:20 |
8,584.85 |
8,590.89 |
8,584.85 |
8,590.89 |
29.9K |
| 14:21 |
8,590.10 |
8,590.28 |
8,587.68 |
8,587.68 |
9.1K |
| 14:22 |
8,587.62 |
8,587.94 |
8,587.40 |
8,587.73 |
4.6K |
| 14:23 |
8,587.70 |
8,589.70 |
8,587.38 |
8,589.70 |
6.4K |
| 14:24 |
8,589.70 |
8,593.51 |
8,589.70 |
8,593.51 |
25.7K |
| 14:25 |
8,593.66 |
8,593.66 |
8,592.00 |
8,592.00 |
5.5K |
| 14:26 |
8,591.53 |
8,591.53 |
8,590.48 |
8,590.48 |
18.6K |
| 14:27 |
8,590.48 |
8,590.48 |
8,588.47 |
8,588.69 |
3.3K |
| 14:28 |
8,588.69 |
8,591.05 |
8,588.69 |
8,591.05 |
13.7K |
| 14:29 |
8,590.43 |
8,590.82 |
8,589.73 |
8,590.82 |
8.6K |
| 14:30 |
8,590.82 |
8,590.82 |
8,589.40 |
8,589.44 |
15.3K |
| 14:31 |
8,589.76 |
8,589.76 |
8,588.71 |
8,588.81 |
6.6K |
| 14:32 |
8,588.67 |
8,588.67 |
8,587.77 |
8,587.77 |
6.6K |
| 14:33 |
8,587.91 |
8,588.18 |
8,587.55 |
8,587.88 |
2.8K |
| 14:34 |
8,588.36 |
8,588.52 |
8,588.29 |
8,588.52 |
13.5K |
| 14:35 |
8,588.43 |
8,589.05 |
8,588.43 |
8,588.79 |
12.2K |
| 14:36 |
8,588.56 |
8,588.56 |
8,585.17 |
8,585.66 |
18.7K |
| 14:37 |
8,585.05 |
8,585.05 |
8,584.18 |
8,584.41 |
8.0K |
| 14:38 |
8,584.37 |
8,584.73 |
8,584.14 |
8,584.73 |
15.7K |
| 14:39 |
8,584.59 |
8,584.59 |
8,584.24 |
8,584.41 |
4.4K |
| 14:40 |
8,584.41 |
8,585.95 |
8,584.41 |
8,585.94 |
4.4K |
| 14:41 |
8,584.29 |
8,584.29 |
8,583.72 |
8,584.19 |
10.1K |
| 14:42 |
8,584.34 |
8,584.87 |
8,584.17 |
8,584.87 |
17.4K |
| 14:43 |
8,584.70 |
8,584.97 |
8,584.38 |
8,584.97 |
6.8K |
| 14:44 |
8,585.50 |
8,585.50 |
8,584.62 |
8,584.62 |
11.8K |
| 14:45 |
8,584.19 |
8,584.19 |
8,580.60 |
8,580.60 |
26.5K |
| 14:46 |
8,579.92 |
8,581.61 |
8,579.92 |
8,581.61 |
5.3K |
| 14:47 |
8,581.67 |
8,581.67 |
8,581.31 |
8,581.45 |
6.0K |
| 14:48 |
8,582.08 |
8,584.58 |
8,582.08 |
8,584.58 |
15.7K |
| 14:49 |
8,587.72 |
8,587.72 |
8,586.91 |
8,586.91 |
42.6K |
| 14:50 |
8,585.50 |
8,586.76 |
8,585.50 |
8,585.96 |
10.0K |
| 14:51 |
8,585.52 |
8,586.70 |
8,585.52 |
8,585.71 |
8.5K |
| 14:52 |
8,586.21 |
8,586.21 |
8,584.88 |
8,585.16 |
10.7K |
| 14:53 |
8,584.26 |
8,585.86 |
8,584.26 |
8,585.09 |
15.3K |
| 14:54 |
8,584.72 |
8,585.57 |
8,584.72 |
8,585.00 |
7.3K |
| 14:55 |
8,584.73 |
8,585.56 |
8,584.69 |
8,585.56 |
17.0K |
| 14:56 |
8,585.71 |
8,586.04 |
8,585.37 |
8,585.50 |
14.0K |
| 14:57 |
8,585.71 |
8,590.13 |
8,585.38 |
8,589.47 |
27.2K |
| 14:58 |
8,589.29 |
8,589.29 |
8,589.12 |
8,589.12 |
4.1K |
| 14:59 |
8,589.33 |
8,589.33 |
8,588.73 |
8,588.73 |
6.4K |
| 15:00 |
8,589.07 |
8,589.07 |
8,587.01 |
8,587.01 |
14.1K |
| 15:01 |
8,586.58 |
8,586.58 |
8,584.60 |
8,584.88 |
28.2K |
| 15:02 |
8,584.34 |
8,584.34 |
8,583.76 |
8,583.92 |
16.9K |
| 15:03 |
8,583.84 |
8,583.84 |
8,583.26 |
8,583.26 |
12.7K |
| 15:04 |
8,584.39 |
8,584.39 |
8,583.99 |
8,583.99 |
8.0K |
| 15:05 |
8,583.99 |
8,584.58 |
8,583.78 |
8,584.58 |
9.2K |
| 15:06 |
8,584.83 |
8,585.81 |
8,584.83 |
8,585.45 |
6.2K |
| 15:07 |
8,585.66 |
8,585.66 |
8,585.66 |
8,585.66 |
9.8K |
| 15:08 |
8,585.56 |
8,585.56 |
8,583.90 |
8,583.90 |
22.8K |
| 15:09 |
8,586.23 |
8,586.23 |
8,585.47 |
8,585.47 |
9.6K |
| 15:10 |
8,585.63 |
8,585.69 |
8,585.07 |
8,585.07 |
11.3K |
| 15:11 |
8,585.16 |
8,586.92 |
8,585.16 |
8,586.92 |
8.8K |
| 15:12 |
8,585.72 |
8,585.72 |
8,585.07 |
8,585.09 |
33.2K |
| 15:13 |
8,584.64 |
8,584.64 |
8,584.09 |
8,584.21 |
8.1K |
| 15:14 |
8,583.29 |
8,584.52 |
8,582.83 |
8,582.83 |
16.3K |
| 15:15 |
8,583.49 |
8,583.55 |
8,583.14 |
8,583.55 |
8.7K |
| 15:16 |
8,583.93 |
8,583.93 |
8,581.52 |
8,581.52 |
14.4K |
| 15:17 |
8,581.71 |
8,582.22 |
8,581.60 |
8,582.22 |
35.9K |
| 15:18 |
8,581.85 |
8,581.91 |
8,581.50 |
8,581.50 |
12.9K |
| 15:19 |
8,581.54 |
8,583.36 |
8,581.54 |
8,583.36 |
22.9K |
| 15:20 |
8,583.66 |
8,586.43 |
8,583.66 |
8,586.20 |
6.5K |
| 15:21 |
8,585.10 |
8,586.68 |
8,585.10 |
8,585.86 |
15.2K |
| 15:22 |
8,585.40 |
8,585.40 |
8,577.95 |
8,577.95 |
22.5K |
| 15:23 |
8,577.71 |
8,579.58 |
8,577.71 |
8,579.58 |
16.4K |
| 15:24 |
8,580.32 |
8,581.29 |
8,580.32 |
8,581.02 |
7.7K |
| 15:25 |
8,581.02 |
8,581.02 |
8,580.32 |
8,580.35 |
8.8K |
| 15:26 |
8,578.72 |
8,580.14 |
8,578.62 |
8,580.14 |
11.7K |
| 15:27 |
8,580.34 |
8,583.33 |
8,580.34 |
8,583.33 |
18.0K |
| 15:28 |
8,582.49 |
8,585.02 |
8,582.49 |
8,584.76 |
20.8K |
| 15:29 |
8,584.70 |
8,584.70 |
8,583.45 |
8,583.96 |
24.2K |
| 15:30 |
8,584.17 |
8,587.95 |
8,583.92 |
8,587.70 |
14.0K |
| 15:31 |
8,587.53 |
8,594.55 |
8,587.53 |
8,594.29 |
36.0K |
| 15:32 |
8,594.67 |
8,594.67 |
8,594.27 |
8,594.57 |
19.6K |
| 15:33 |
8,594.68 |
8,594.68 |
8,593.35 |
8,593.35 |
17.7K |
| 15:34 |
8,591.24 |
8,591.24 |
8,588.55 |
8,588.55 |
16.4K |
| 15:35 |
8,590.35 |
8,590.35 |
8,584.24 |
8,584.24 |
25.3K |
| 15:36 |
8,583.90 |
8,583.90 |
8,581.10 |
8,581.30 |
9.7K |
| 15:37 |
8,580.89 |
8,585.07 |
8,580.89 |
8,585.07 |
32.1K |
| 15:38 |
8,584.82 |
8,585.71 |
8,584.82 |
8,585.71 |
13.6K |
| 15:39 |
8,585.44 |
8,585.44 |
8,582.56 |
8,582.56 |
12.2K |
| 15:40 |
8,582.72 |
8,582.78 |
8,582.44 |
8,582.78 |
11.5K |
| 15:41 |
8,581.67 |
8,582.75 |
8,581.67 |
8,582.23 |
26.7K |
| 15:42 |
8,582.35 |
8,583.54 |
8,582.35 |
8,583.17 |
30.8K |
| 15:43 |
8,581.72 |
8,585.76 |
8,581.72 |
8,585.76 |
36.8K |
| 15:44 |
8,585.94 |
8,586.54 |
8,585.76 |
8,586.54 |
21.1K |
| 15:45 |
8,586.90 |
8,587.97 |
8,586.67 |
8,587.97 |
23.3K |
| 15:46 |
8,588.22 |
8,588.73 |
8,587.74 |
8,588.08 |
17.6K |
| 15:47 |
8,587.47 |
8,587.47 |
8,586.93 |
8,586.93 |
20.6K |
| 15:48 |
8,586.20 |
8,586.20 |
8,585.01 |
8,585.93 |
53.0K |
| 15:49 |
8,586.33 |
8,589.42 |
8,586.30 |
8,589.42 |
29.9K |
| 15:50 |
8,588.94 |
8,588.94 |
8,570.00 |
8,570.00 |
121.3K |
| 15:51 |
8,569.05 |
8,569.07 |
8,568.29 |
8,569.07 |
60.5K |
| 15:52 |
8,568.96 |
8,569.76 |
8,568.65 |
8,568.65 |
38.4K |
| 15:53 |
8,567.98 |
8,568.12 |
8,566.18 |
8,566.18 |
28.3K |
| 15:54 |
8,567.24 |
8,567.24 |
8,565.58 |
8,565.58 |
33.0K |
| 15:55 |
8,564.63 |
8,564.63 |
8,562.55 |
8,562.55 |
52.2K |
| 15:56 |
8,562.12 |
8,565.54 |
8,562.08 |
8,565.54 |
89.6K |
| 15:57 |
8,564.95 |
8,564.95 |
8,564.14 |
8,564.22 |
47.4K |
| 15:58 |
8,565.03 |
8,566.48 |
8,565.03 |
8,566.48 |
62.1K |
| 15:59 |
8,566.11 |
8,567.74 |
8,564.36 |
8,567.74 |
112.1K |
| 16:00 |
8,568.19 |
8,568.20 |
8,568.19 |
8,568.20 |
1,853.9K |
| 16:01 |
8,568.20 |
8,568.20 |
8,568.20 |
8,568.20 |
12.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|