| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,568.20 |
8,568.20 |
8,545.93 |
8,545.93 |
66.6K |
| 09:31 |
8,559.32 |
8,570.93 |
8,559.32 |
8,570.93 |
57.2K |
| 09:32 |
8,572.19 |
8,572.25 |
8,571.25 |
8,572.25 |
3.5K |
| 09:33 |
8,572.25 |
8,573.06 |
8,572.25 |
8,573.06 |
4.3K |
| 09:34 |
8,572.77 |
8,575.95 |
8,572.77 |
8,573.86 |
5.6K |
| 09:35 |
8,573.60 |
8,578.28 |
8,573.60 |
8,578.28 |
42.1K |
| 09:36 |
8,581.62 |
8,582.33 |
8,581.62 |
8,582.33 |
23.5K |
| 09:37 |
8,582.13 |
8,584.03 |
8,582.13 |
8,584.03 |
13.9K |
| 09:38 |
8,586.61 |
8,590.61 |
8,586.61 |
8,590.09 |
3.2K |
| 09:39 |
8,583.22 |
8,586.03 |
8,583.22 |
8,586.03 |
4.6K |
| 09:40 |
8,584.69 |
8,596.55 |
8,584.69 |
8,596.55 |
14.8K |
| 09:41 |
8,599.03 |
8,603.00 |
8,599.03 |
8,603.00 |
21.4K |
| 09:42 |
8,600.58 |
8,602.02 |
8,599.96 |
8,602.02 |
10.3K |
| 09:43 |
8,600.94 |
8,601.91 |
8,600.36 |
8,601.91 |
20.8K |
| 09:44 |
8,604.27 |
8,606.12 |
8,604.27 |
8,606.12 |
14.2K |
| 09:45 |
8,605.48 |
8,605.48 |
8,604.51 |
8,604.72 |
51.1K |
| 09:46 |
8,604.32 |
8,606.16 |
8,604.14 |
8,604.14 |
10.9K |
| 09:47 |
8,602.51 |
8,602.51 |
8,590.01 |
8,590.01 |
30.1K |
| 09:48 |
8,585.87 |
8,585.87 |
8,580.75 |
8,580.75 |
20.8K |
| 09:49 |
8,578.17 |
8,578.17 |
8,573.50 |
8,573.50 |
10.2K |
| 09:50 |
8,571.42 |
8,571.42 |
8,557.41 |
8,557.41 |
38.5K |
| 09:51 |
8,556.89 |
8,556.89 |
8,554.39 |
8,554.39 |
4.3K |
| 09:52 |
8,554.61 |
8,557.22 |
8,554.61 |
8,557.22 |
4.7K |
| 09:53 |
8,557.22 |
8,557.53 |
8,557.20 |
8,557.20 |
5.1K |
| 09:54 |
8,557.77 |
8,578.80 |
8,557.77 |
8,578.80 |
36.5K |
| 09:55 |
8,576.98 |
8,577.48 |
8,576.93 |
8,576.93 |
7.7K |
| 09:56 |
8,578.25 |
8,579.54 |
8,578.25 |
8,579.54 |
6.9K |
| 09:57 |
8,579.07 |
8,582.40 |
8,578.27 |
8,582.40 |
12.0K |
| 09:58 |
8,582.63 |
8,585.38 |
8,580.34 |
8,585.38 |
27.0K |
| 09:59 |
8,585.96 |
8,587.59 |
8,585.96 |
8,587.59 |
22.8K |
| 10:00 |
8,587.07 |
8,590.11 |
8,584.72 |
8,590.11 |
34.7K |
| 10:01 |
8,590.53 |
8,593.27 |
8,590.03 |
8,590.03 |
9.4K |
| 10:02 |
8,589.43 |
8,589.66 |
8,588.32 |
8,589.30 |
6.2K |
| 10:03 |
8,588.11 |
8,588.11 |
8,585.62 |
8,586.31 |
13.8K |
| 10:04 |
8,585.39 |
8,586.06 |
8,585.39 |
8,585.44 |
7.7K |
| 10:05 |
8,585.44 |
8,593.01 |
8,585.44 |
8,592.51 |
14.8K |
| 10:06 |
8,590.78 |
8,591.35 |
8,590.70 |
8,590.70 |
5.6K |
| 10:07 |
8,594.99 |
8,597.51 |
8,594.99 |
8,597.51 |
11.8K |
| 10:08 |
8,597.72 |
8,598.71 |
8,597.72 |
8,598.40 |
5.3K |
| 10:09 |
8,598.29 |
8,599.59 |
8,598.29 |
8,599.49 |
9.6K |
| 10:10 |
8,599.91 |
8,599.91 |
8,598.41 |
8,598.41 |
6.1K |
| 10:11 |
8,598.78 |
8,602.64 |
8,598.78 |
8,602.21 |
5.8K |
| 10:12 |
8,600.96 |
8,600.96 |
8,600.13 |
8,600.13 |
8.3K |
| 10:13 |
8,599.38 |
8,601.19 |
8,599.38 |
8,601.19 |
22.9K |
| 10:14 |
8,600.53 |
8,601.54 |
8,600.16 |
8,601.54 |
4.2K |
| 10:15 |
8,601.83 |
8,601.83 |
8,600.99 |
8,600.99 |
8.1K |
| 10:16 |
8,599.00 |
8,599.23 |
8,598.18 |
8,599.23 |
8.3K |
| 10:17 |
8,598.72 |
8,598.72 |
8,590.34 |
8,590.34 |
18.0K |
| 10:18 |
8,590.49 |
8,591.79 |
8,589.16 |
8,589.16 |
6.1K |
| 10:19 |
8,588.49 |
8,590.58 |
8,588.49 |
8,590.58 |
7.8K |
| 10:20 |
8,590.58 |
8,590.81 |
8,590.37 |
8,590.81 |
3.6K |
| 10:21 |
8,590.06 |
8,590.06 |
8,588.33 |
8,588.33 |
16.3K |
| 10:22 |
8,588.81 |
8,589.35 |
8,587.64 |
8,589.35 |
17.3K |
| 10:23 |
8,589.95 |
8,591.50 |
8,589.95 |
8,590.01 |
10.2K |
| 10:24 |
8,588.52 |
8,589.13 |
8,588.52 |
8,589.13 |
5.4K |
| 10:25 |
8,589.98 |
8,590.96 |
8,589.89 |
8,590.61 |
7.7K |
| 10:26 |
8,587.83 |
8,591.18 |
8,587.83 |
8,591.18 |
5.1K |
| 10:27 |
8,591.18 |
8,591.18 |
8,590.14 |
8,590.63 |
4.2K |
| 10:28 |
8,590.91 |
8,594.71 |
8,590.91 |
8,594.71 |
16.5K |
| 10:29 |
8,594.47 |
8,594.47 |
8,592.83 |
8,593.15 |
6.3K |
| 10:30 |
8,592.89 |
8,594.15 |
8,592.89 |
8,594.15 |
13.1K |
| 10:31 |
8,594.49 |
8,595.56 |
8,594.49 |
8,595.56 |
8.1K |
| 10:32 |
8,595.43 |
8,595.43 |
8,594.17 |
8,594.17 |
9.7K |
| 10:33 |
8,593.69 |
8,593.69 |
8,592.66 |
8,592.66 |
2.5K |
| 10:34 |
8,588.86 |
8,588.86 |
8,586.71 |
8,586.71 |
14.4K |
| 10:35 |
8,585.21 |
8,585.35 |
8,584.25 |
8,585.35 |
13.0K |
| 10:36 |
8,584.15 |
8,584.15 |
8,581.16 |
8,581.16 |
14.2K |
| 10:37 |
8,580.24 |
8,580.24 |
8,578.43 |
8,578.83 |
4.1K |
| 10:38 |
8,580.71 |
8,580.71 |
8,576.47 |
8,576.47 |
15.0K |
| 10:39 |
8,575.56 |
8,575.75 |
8,568.40 |
8,568.40 |
11.9K |
| 10:40 |
8,567.53 |
8,567.53 |
8,565.16 |
8,565.16 |
10.2K |
| 10:41 |
8,565.64 |
8,567.42 |
8,565.64 |
8,567.42 |
12.8K |
| 10:42 |
8,567.25 |
8,567.25 |
8,566.61 |
8,567.02 |
3.5K |
| 10:43 |
8,566.54 |
8,569.25 |
8,566.54 |
8,569.25 |
16.7K |
| 10:44 |
8,569.56 |
8,569.56 |
8,567.66 |
8,568.30 |
6.2K |
| 10:45 |
8,567.91 |
8,568.45 |
8,567.91 |
8,568.45 |
2.6K |
| 10:46 |
8,567.92 |
8,568.67 |
8,567.52 |
8,568.67 |
3.4K |
| 10:47 |
8,569.23 |
8,569.45 |
8,568.56 |
8,569.45 |
7.1K |
| 10:48 |
8,569.09 |
8,569.09 |
8,566.90 |
8,566.90 |
7.6K |
| 10:49 |
8,566.05 |
8,567.21 |
8,566.05 |
8,567.21 |
3.8K |
| 10:50 |
8,567.47 |
8,567.47 |
8,564.60 |
8,564.60 |
10.9K |
| 10:51 |
8,563.67 |
8,564.67 |
8,563.50 |
8,564.67 |
6.1K |
| 10:52 |
8,564.61 |
8,566.05 |
8,564.61 |
8,566.05 |
13.7K |
| 10:53 |
8,565.54 |
8,567.06 |
8,565.54 |
8,566.98 |
5.7K |
| 10:54 |
8,567.20 |
8,568.52 |
8,567.20 |
8,567.87 |
4.3K |
| 10:55 |
8,566.27 |
8,566.69 |
8,566.27 |
8,566.43 |
9.0K |
| 10:56 |
8,566.69 |
8,567.23 |
8,566.69 |
8,567.22 |
4.1K |
| 10:57 |
8,567.36 |
8,568.29 |
8,564.24 |
8,564.24 |
8.4K |
| 10:58 |
8,565.30 |
8,565.30 |
8,563.11 |
8,563.53 |
10.9K |
| 10:59 |
8,563.46 |
8,564.66 |
8,563.46 |
8,564.66 |
7.1K |
| 11:00 |
8,566.71 |
8,567.20 |
8,566.37 |
8,567.20 |
24.6K |
| 11:01 |
8,567.55 |
8,568.97 |
8,567.55 |
8,568.79 |
13.6K |
| 11:02 |
8,569.13 |
8,569.56 |
8,569.13 |
8,569.56 |
8.6K |
| 11:03 |
8,569.25 |
8,570.32 |
8,569.25 |
8,570.26 |
8.0K |
| 11:04 |
8,570.65 |
8,570.65 |
8,569.90 |
8,569.90 |
16.3K |
| 11:05 |
8,569.34 |
8,569.34 |
8,568.26 |
8,568.48 |
7.2K |
| 11:06 |
8,567.75 |
8,568.11 |
8,567.75 |
8,568.11 |
4.9K |
| 11:07 |
8,567.31 |
8,570.30 |
8,567.31 |
8,568.81 |
13.7K |
| 11:08 |
8,564.78 |
8,564.78 |
8,562.95 |
8,562.95 |
15.1K |
| 11:09 |
8,563.16 |
8,563.69 |
8,562.36 |
8,562.36 |
6.3K |
| 11:10 |
8,561.81 |
8,561.81 |
8,561.55 |
8,561.73 |
5.2K |
| 11:11 |
8,562.27 |
8,563.14 |
8,561.94 |
8,563.14 |
5.3K |
| 11:12 |
8,564.16 |
8,564.37 |
8,562.85 |
8,562.85 |
5.4K |
| 11:13 |
8,562.39 |
8,562.50 |
8,562.39 |
8,562.50 |
19.5K |
| 11:14 |
8,562.69 |
8,564.34 |
8,562.69 |
8,564.34 |
9.9K |
| 11:15 |
8,564.67 |
8,565.37 |
8,564.53 |
8,564.53 |
5.4K |
| 11:16 |
8,564.33 |
8,564.83 |
8,564.33 |
8,564.83 |
18.9K |
| 11:17 |
8,564.00 |
8,564.32 |
8,564.00 |
8,564.20 |
5.9K |
| 11:18 |
8,564.04 |
8,564.74 |
8,563.69 |
8,564.60 |
15.2K |
| 11:19 |
8,564.56 |
8,565.10 |
8,563.92 |
8,563.92 |
8.1K |
| 11:20 |
8,563.54 |
8,563.68 |
8,563.47 |
8,563.66 |
6.2K |
| 11:21 |
8,563.66 |
8,565.15 |
8,563.66 |
8,564.78 |
9.8K |
| 11:22 |
8,564.88 |
8,566.11 |
8,564.88 |
8,565.65 |
16.8K |
| 11:23 |
8,565.65 |
8,566.53 |
8,565.41 |
8,565.71 |
5.8K |
| 11:24 |
8,565.42 |
8,565.42 |
8,563.43 |
8,563.43 |
8.9K |
| 11:25 |
8,561.56 |
8,561.56 |
8,560.01 |
8,560.01 |
20.9K |
| 11:26 |
8,560.14 |
8,560.89 |
8,560.14 |
8,560.33 |
13.9K |
| 11:27 |
8,559.25 |
8,559.95 |
8,558.57 |
8,559.31 |
25.6K |
| 11:28 |
8,559.16 |
8,559.30 |
8,558.69 |
8,559.30 |
6.8K |
| 11:29 |
8,559.30 |
8,559.43 |
8,559.27 |
8,559.43 |
2.5K |
| 11:30 |
8,559.68 |
8,559.68 |
8,555.94 |
8,556.32 |
6.5K |
| 11:31 |
8,555.37 |
8,555.37 |
8,555.36 |
8,555.36 |
3.7K |
| 11:32 |
8,549.19 |
8,549.19 |
8,546.83 |
8,547.38 |
26.1K |
| 11:33 |
8,549.19 |
8,549.46 |
8,549.19 |
8,549.46 |
4.7K |
| 11:34 |
8,549.27 |
8,549.27 |
8,547.41 |
8,547.41 |
65.6K |
| 11:35 |
8,547.41 |
8,548.87 |
8,547.41 |
8,548.14 |
14.2K |
| 11:36 |
8,547.80 |
8,547.80 |
8,541.15 |
8,541.15 |
35.8K |
| 11:37 |
8,540.27 |
8,540.61 |
8,540.27 |
8,540.37 |
31.7K |
| 11:38 |
8,540.06 |
8,540.06 |
8,539.26 |
8,539.26 |
13.5K |
| 11:39 |
8,539.59 |
8,539.73 |
8,538.24 |
8,538.24 |
8.4K |
| 11:40 |
8,539.20 |
8,539.20 |
8,529.20 |
8,529.20 |
38.2K |
| 11:41 |
8,529.49 |
8,529.49 |
8,529.17 |
8,529.17 |
15.6K |
| 11:42 |
8,529.40 |
8,534.80 |
8,529.40 |
8,534.80 |
35.3K |
| 11:43 |
8,534.26 |
8,537.07 |
8,534.26 |
8,537.07 |
29.1K |
| 11:44 |
8,538.56 |
8,540.11 |
8,535.20 |
8,535.20 |
20.8K |
| 11:45 |
8,535.20 |
8,535.20 |
8,534.32 |
8,534.32 |
5.6K |
| 11:46 |
8,534.32 |
8,534.32 |
8,530.37 |
8,530.75 |
24.0K |
| 11:47 |
8,530.75 |
8,530.75 |
8,528.07 |
8,529.55 |
8.8K |
| 11:48 |
8,529.55 |
8,529.55 |
8,527.67 |
8,527.67 |
9.2K |
| 11:49 |
8,527.67 |
8,530.73 |
8,527.67 |
8,530.73 |
48.7K |
| 11:50 |
8,530.73 |
8,530.73 |
8,530.14 |
8,530.51 |
21.3K |
| 11:51 |
8,530.51 |
8,530.51 |
8,527.78 |
8,527.78 |
18.8K |
| 11:52 |
8,525.62 |
8,525.72 |
8,521.31 |
8,521.36 |
51.2K |
| 11:53 |
8,521.36 |
8,522.30 |
8,520.72 |
8,522.30 |
32.5K |
| 11:54 |
8,522.30 |
8,522.36 |
8,520.23 |
8,520.23 |
35.0K |
| 11:55 |
8,520.23 |
8,520.23 |
8,518.02 |
8,519.25 |
21.8K |
| 11:56 |
8,519.25 |
8,519.25 |
8,515.76 |
8,515.76 |
15.4K |
| 11:57 |
8,515.76 |
8,515.76 |
8,514.82 |
8,515.59 |
5.1K |
| 11:58 |
8,515.59 |
8,517.01 |
8,515.59 |
8,517.01 |
4.4K |
| 11:59 |
8,517.01 |
8,517.72 |
8,517.01 |
8,517.51 |
4.4K |
| 12:00 |
8,517.51 |
8,518.32 |
8,517.51 |
8,518.32 |
9.0K |
| 12:01 |
8,517.90 |
8,517.90 |
8,515.86 |
8,515.86 |
17.4K |
| 12:02 |
8,515.86 |
8,515.86 |
8,500.02 |
8,500.02 |
36.4K |
| 12:03 |
8,499.85 |
8,499.85 |
8,497.10 |
8,497.10 |
12.5K |
| 12:04 |
8,498.21 |
8,501.60 |
8,497.75 |
8,501.60 |
11.3K |
| 12:05 |
8,501.32 |
8,502.04 |
8,501.32 |
8,502.04 |
10.5K |
| 12:06 |
8,501.75 |
8,506.46 |
8,501.75 |
8,506.46 |
41.6K |
| 12:07 |
8,511.15 |
8,513.26 |
8,511.15 |
8,513.26 |
18.7K |
| 12:08 |
8,513.53 |
8,513.53 |
8,512.94 |
8,512.94 |
4.7K |
| 12:09 |
8,513.86 |
8,513.91 |
8,512.94 |
8,512.94 |
1.9K |
| 12:10 |
8,512.94 |
8,513.41 |
8,512.80 |
8,513.07 |
8.9K |
| 12:11 |
8,513.77 |
8,515.14 |
8,512.97 |
8,512.97 |
7.8K |
| 12:12 |
8,513.14 |
8,513.53 |
8,513.14 |
8,513.53 |
2.4K |
| 12:13 |
8,513.37 |
8,513.75 |
8,513.12 |
8,513.12 |
5.9K |
| 12:14 |
8,512.87 |
8,517.18 |
8,512.87 |
8,517.18 |
3.7K |
| 12:15 |
8,516.97 |
8,516.97 |
8,514.22 |
8,514.22 |
9.3K |
| 12:16 |
8,514.76 |
8,514.76 |
8,507.51 |
8,507.66 |
22.1K |
| 12:17 |
8,506.78 |
8,506.78 |
8,503.35 |
8,504.48 |
45.8K |
| 12:18 |
8,504.53 |
8,504.53 |
8,503.64 |
8,503.64 |
3.7K |
| 12:19 |
8,503.45 |
8,512.51 |
8,503.10 |
8,512.51 |
33.7K |
| 12:20 |
8,519.82 |
8,519.89 |
8,513.37 |
8,513.60 |
137.3K |
| 12:21 |
8,513.60 |
8,513.60 |
8,508.80 |
8,510.16 |
22.2K |
| 12:22 |
8,510.16 |
8,510.16 |
8,508.16 |
8,508.79 |
7.3K |
| 12:23 |
8,508.79 |
8,508.86 |
8,505.83 |
8,505.83 |
13.8K |
| 12:24 |
8,505.83 |
8,505.83 |
8,503.48 |
8,503.48 |
4.2K |
| 12:25 |
8,504.70 |
8,504.70 |
8,503.97 |
8,504.12 |
2.4K |
| 12:26 |
8,503.17 |
8,503.52 |
8,503.17 |
8,503.17 |
5.9K |
| 12:27 |
8,501.56 |
8,501.56 |
8,500.57 |
8,500.57 |
10.4K |
| 12:28 |
8,499.67 |
8,499.67 |
8,496.74 |
8,496.74 |
9.0K |
| 12:29 |
8,496.74 |
8,497.26 |
8,493.34 |
8,493.34 |
25.5K |
| 12:30 |
8,493.34 |
8,493.34 |
8,490.75 |
8,490.79 |
24.6K |
| 12:31 |
8,491.99 |
8,504.19 |
8,491.99 |
8,504.19 |
101.3K |
| 12:32 |
8,505.80 |
8,508.26 |
8,505.80 |
8,508.26 |
10.8K |
| 12:33 |
8,508.68 |
8,511.55 |
8,508.68 |
8,511.55 |
9.8K |
| 12:34 |
8,513.77 |
8,515.73 |
8,513.77 |
8,515.73 |
20.7K |
| 12:35 |
8,516.04 |
8,518.31 |
8,516.04 |
8,517.99 |
5.0K |
| 12:36 |
8,517.99 |
8,518.19 |
8,517.65 |
8,517.65 |
8.2K |
| 12:37 |
8,517.33 |
8,518.30 |
8,517.33 |
8,518.30 |
2.8K |
| 12:38 |
8,518.15 |
8,518.75 |
8,518.15 |
8,518.75 |
13.3K |
| 12:39 |
8,518.59 |
8,522.25 |
8,518.59 |
8,522.22 |
11.8K |
| 12:40 |
8,523.03 |
8,523.26 |
8,523.03 |
8,523.26 |
4.5K |
| 12:41 |
8,523.26 |
8,523.67 |
8,523.26 |
8,523.67 |
5.1K |
| 12:42 |
8,523.32 |
8,523.32 |
8,522.21 |
8,522.21 |
2.8K |
| 12:43 |
8,522.21 |
8,523.08 |
8,522.21 |
8,523.08 |
20.4K |
| 12:44 |
8,522.86 |
8,524.10 |
8,522.86 |
8,524.10 |
6.3K |
| 12:45 |
8,522.36 |
8,522.36 |
8,519.07 |
8,519.07 |
14.1K |
| 12:46 |
8,514.28 |
8,514.28 |
8,513.27 |
8,513.27 |
44.5K |
| 12:47 |
8,511.74 |
8,511.74 |
8,507.20 |
8,507.20 |
10.7K |
| 12:48 |
8,507.16 |
8,507.16 |
8,505.68 |
8,505.68 |
6.5K |
| 12:49 |
8,504.79 |
8,504.96 |
8,503.90 |
8,503.90 |
14.1K |
| 12:50 |
8,503.90 |
8,503.90 |
8,502.74 |
8,502.74 |
8.0K |
| 12:51 |
8,502.74 |
8,504.34 |
8,502.59 |
8,504.34 |
6.1K |
| 12:52 |
8,504.34 |
8,505.41 |
8,503.93 |
8,505.41 |
3.6K |
| 12:53 |
8,505.41 |
8,506.30 |
8,505.41 |
8,506.30 |
4.5K |
| 12:54 |
8,506.65 |
8,506.65 |
8,506.23 |
8,506.42 |
7.1K |
| 12:55 |
8,506.65 |
8,506.65 |
8,506.09 |
8,506.09 |
3.2K |
| 12:56 |
8,506.09 |
8,507.22 |
8,506.09 |
8,507.06 |
7.6K |
| 12:57 |
8,507.06 |
8,507.54 |
8,506.78 |
8,507.54 |
6.2K |
| 12:58 |
8,507.67 |
8,507.83 |
8,507.67 |
8,507.83 |
23.2K |
| 12:59 |
8,511.37 |
8,512.26 |
8,511.37 |
8,512.26 |
24.9K |
| 13:00 |
8,512.42 |
8,514.49 |
8,512.42 |
8,514.49 |
23.6K |
| 13:01 |
8,514.70 |
8,515.92 |
8,514.70 |
8,515.92 |
5.6K |
| 13:02 |
8,516.19 |
8,516.19 |
8,515.20 |
8,515.54 |
15.0K |
| 13:03 |
8,515.76 |
8,515.76 |
8,512.97 |
8,512.97 |
20.8K |
| 13:04 |
8,512.76 |
8,512.76 |
8,510.77 |
8,510.77 |
6.8K |
| 13:05 |
8,511.85 |
8,511.85 |
8,510.79 |
8,510.79 |
20.2K |
| 13:06 |
8,510.86 |
8,511.00 |
8,509.95 |
8,509.95 |
14.9K |
| 13:07 |
8,509.31 |
8,509.31 |
8,506.16 |
8,506.35 |
24.1K |
| 13:08 |
8,506.35 |
8,506.35 |
8,505.10 |
8,505.28 |
14.5K |
| 13:09 |
8,504.40 |
8,504.40 |
8,503.27 |
8,503.27 |
7.2K |
| 13:10 |
8,503.27 |
8,503.27 |
8,501.55 |
8,501.55 |
5.9K |
| 13:11 |
8,501.23 |
8,501.23 |
8,500.43 |
8,500.92 |
2.6K |
| 13:12 |
8,499.61 |
8,499.61 |
8,499.61 |
8,499.61 |
2.6K |
| 13:13 |
8,499.44 |
8,499.44 |
8,496.34 |
8,496.34 |
3.0K |
| 13:14 |
8,496.50 |
8,498.85 |
8,496.21 |
8,498.85 |
20.5K |
| 13:15 |
8,500.05 |
8,500.05 |
8,499.26 |
8,499.26 |
5.8K |
| 13:16 |
8,499.53 |
8,501.25 |
8,499.53 |
8,501.09 |
3.5K |
| 13:17 |
8,501.09 |
8,501.42 |
8,500.53 |
8,501.42 |
9.6K |
| 13:18 |
8,500.30 |
8,501.55 |
8,500.30 |
8,500.61 |
3.7K |
| 13:19 |
8,500.11 |
8,500.59 |
8,499.24 |
8,499.99 |
37.9K |
| 13:20 |
8,500.52 |
8,500.99 |
8,500.03 |
8,500.99 |
7.6K |
| 13:21 |
8,502.08 |
8,502.38 |
8,501.77 |
8,502.38 |
23.5K |
| 13:22 |
8,502.53 |
8,506.03 |
8,502.38 |
8,506.03 |
15.0K |
| 13:23 |
8,505.70 |
8,506.24 |
8,505.46 |
8,506.24 |
10.4K |
| 13:24 |
8,506.17 |
8,506.17 |
8,503.72 |
8,503.72 |
7.3K |
| 13:25 |
8,501.45 |
8,501.57 |
8,501.15 |
8,501.15 |
94.6K |
| 13:26 |
8,502.64 |
8,502.64 |
8,498.42 |
8,498.79 |
17.0K |
| 13:27 |
8,498.09 |
8,502.27 |
8,498.09 |
8,502.27 |
18.0K |
| 13:28 |
8,501.91 |
8,504.91 |
8,501.91 |
8,504.04 |
11.2K |
| 13:29 |
8,507.09 |
8,510.58 |
8,507.09 |
8,510.25 |
14.6K |
| 13:30 |
8,511.05 |
8,511.71 |
8,510.91 |
8,511.71 |
4.9K |
| 13:31 |
8,512.41 |
8,514.03 |
8,510.67 |
8,510.67 |
5.6K |
| 13:32 |
8,510.37 |
8,510.37 |
8,505.48 |
8,505.48 |
8.3K |
| 13:33 |
8,504.60 |
8,505.55 |
8,504.31 |
8,505.55 |
11.8K |
| 13:34 |
8,504.92 |
8,504.92 |
8,504.51 |
8,504.76 |
7.0K |
| 13:35 |
8,504.88 |
8,507.42 |
8,504.88 |
8,507.42 |
4.1K |
| 13:36 |
8,507.76 |
8,507.94 |
8,506.53 |
8,506.53 |
6.6K |
| 13:37 |
8,507.17 |
8,508.81 |
8,507.17 |
8,507.50 |
10.5K |
| 13:38 |
8,506.86 |
8,508.47 |
8,506.73 |
8,508.24 |
8.3K |
| 13:39 |
8,507.86 |
8,508.56 |
8,507.86 |
8,508.00 |
19.4K |
| 13:40 |
8,508.07 |
8,509.29 |
8,508.07 |
8,509.29 |
9.1K |
| 13:41 |
8,508.68 |
8,508.68 |
8,507.28 |
8,507.28 |
6.5K |
| 13:42 |
8,502.33 |
8,502.43 |
8,502.26 |
8,502.26 |
26.6K |
| 13:43 |
8,501.64 |
8,501.64 |
8,499.48 |
8,499.48 |
11.4K |
| 13:44 |
8,500.12 |
8,500.12 |
8,499.54 |
8,499.77 |
8.0K |
| 13:45 |
8,499.31 |
8,499.31 |
8,497.65 |
8,497.65 |
4.4K |
| 13:46 |
8,497.26 |
8,498.67 |
8,496.89 |
8,497.19 |
14.7K |
| 13:47 |
8,496.34 |
8,497.01 |
8,495.08 |
8,495.08 |
15.4K |
| 13:48 |
8,495.44 |
8,495.44 |
8,493.81 |
8,493.81 |
8.6K |
| 13:49 |
8,492.45 |
8,492.45 |
8,491.70 |
8,491.70 |
28.6K |
| 13:50 |
8,491.22 |
8,491.27 |
8,490.66 |
8,491.27 |
7.3K |
| 13:51 |
8,490.40 |
8,490.40 |
8,479.48 |
8,479.48 |
38.6K |
| 13:52 |
8,478.53 |
8,478.53 |
8,476.58 |
8,477.90 |
11.1K |
| 13:53 |
8,479.85 |
8,481.89 |
8,479.85 |
8,481.89 |
12.5K |
| 13:54 |
8,482.32 |
8,482.32 |
8,481.85 |
8,481.85 |
8.2K |
| 13:55 |
8,481.85 |
8,481.85 |
8,480.49 |
8,480.49 |
4.1K |
| 13:56 |
8,481.25 |
8,481.55 |
8,481.20 |
8,481.55 |
10.0K |
| 13:57 |
8,478.90 |
8,479.04 |
8,478.58 |
8,478.58 |
8.4K |
| 13:58 |
8,479.38 |
8,479.38 |
8,475.09 |
8,475.09 |
31.7K |
| 13:59 |
8,473.89 |
8,475.73 |
8,473.89 |
8,475.73 |
18.5K |
| 14:00 |
8,474.76 |
8,475.08 |
8,473.50 |
8,473.91 |
11.8K |
| 14:01 |
8,473.91 |
8,475.32 |
8,473.24 |
8,475.32 |
6.2K |
| 14:02 |
8,474.69 |
8,481.14 |
8,474.69 |
8,480.17 |
24.9K |
| 14:03 |
8,481.70 |
8,481.89 |
8,481.38 |
8,481.38 |
15.1K |
| 14:04 |
8,480.47 |
8,480.61 |
8,477.98 |
8,477.98 |
16.5K |
| 14:05 |
8,478.28 |
8,478.37 |
8,478.28 |
8,478.37 |
2.7K |
| 14:06 |
8,478.17 |
8,478.69 |
8,477.99 |
8,478.69 |
1.8K |
| 14:07 |
8,478.33 |
8,478.59 |
8,478.17 |
8,478.51 |
2.7K |
| 14:08 |
8,478.32 |
8,480.49 |
8,478.32 |
8,480.17 |
4.5K |
| 14:09 |
8,481.25 |
8,481.69 |
8,481.25 |
8,481.69 |
11.7K |
| 14:10 |
8,481.27 |
8,481.78 |
8,481.21 |
8,481.78 |
8.7K |
| 14:11 |
8,481.80 |
8,482.11 |
8,481.72 |
8,481.72 |
5.1K |
| 14:12 |
8,482.30 |
8,482.30 |
8,481.98 |
8,481.98 |
6.1K |
| 14:13 |
8,483.70 |
8,484.69 |
8,483.70 |
8,484.46 |
8.3K |
| 14:14 |
8,487.49 |
8,487.49 |
8,487.05 |
8,487.05 |
14.4K |
| 14:15 |
8,487.49 |
8,487.49 |
8,485.68 |
8,485.68 |
15.5K |
| 14:16 |
8,485.99 |
8,486.46 |
8,484.06 |
8,484.06 |
9.0K |
| 14:17 |
8,484.99 |
8,489.63 |
8,484.99 |
8,489.63 |
10.4K |
| 14:18 |
8,489.21 |
8,489.78 |
8,489.13 |
8,489.78 |
15.4K |
| 14:19 |
8,489.78 |
8,490.70 |
8,489.74 |
8,490.13 |
5.0K |
| 14:20 |
8,490.13 |
8,490.13 |
8,486.53 |
8,486.53 |
4.0K |
| 14:21 |
8,486.53 |
8,486.53 |
8,486.23 |
8,486.52 |
1.4K |
| 14:22 |
8,486.97 |
8,487.25 |
8,485.34 |
8,485.34 |
8.5K |
| 14:23 |
8,484.73 |
8,484.73 |
8,483.40 |
8,483.40 |
5.0K |
| 14:24 |
8,482.08 |
8,482.08 |
8,479.96 |
8,479.96 |
18.4K |
| 14:25 |
8,474.77 |
8,474.77 |
8,468.18 |
8,468.18 |
22.5K |
| 14:26 |
8,468.57 |
8,469.19 |
8,468.57 |
8,469.19 |
3.3K |
| 14:27 |
8,469.19 |
8,469.66 |
8,469.19 |
8,469.66 |
1.3K |
| 14:28 |
8,469.15 |
8,469.15 |
8,467.45 |
8,467.45 |
16.1K |
| 14:29 |
8,467.42 |
8,467.42 |
8,467.42 |
8,467.42 |
16.1K |
| 14:30 |
8,466.02 |
8,466.69 |
8,465.89 |
8,466.69 |
28.1K |
| 14:31 |
8,469.40 |
8,469.40 |
8,468.82 |
8,468.82 |
14.0K |
| 14:32 |
8,470.31 |
8,470.31 |
8,470.01 |
8,470.01 |
9.8K |
| 14:33 |
8,470.17 |
8,471.64 |
8,470.17 |
8,471.64 |
2.3K |
| 14:34 |
8,472.34 |
8,472.34 |
8,472.06 |
8,472.06 |
11.1K |
| 14:35 |
8,471.87 |
8,474.13 |
8,471.87 |
8,474.13 |
4.4K |
| 14:36 |
8,474.29 |
8,474.87 |
8,474.29 |
8,474.87 |
8.5K |
| 14:37 |
8,475.14 |
8,475.14 |
8,472.90 |
8,472.90 |
9.2K |
| 14:38 |
8,474.03 |
8,474.69 |
8,474.03 |
8,474.69 |
2.8K |
| 14:39 |
8,474.48 |
8,474.48 |
8,472.86 |
8,474.14 |
30.4K |
| 14:40 |
8,473.93 |
8,474.46 |
8,473.93 |
8,474.46 |
7.8K |
| 14:41 |
8,475.86 |
8,476.31 |
8,475.50 |
8,476.31 |
33.2K |
| 14:42 |
8,476.31 |
8,477.22 |
8,476.31 |
8,477.22 |
9.7K |
| 14:43 |
8,477.22 |
8,477.22 |
8,476.86 |
8,477.02 |
6.9K |
| 14:44 |
8,477.32 |
8,478.14 |
8,477.32 |
8,478.09 |
12.5K |
| 14:45 |
8,478.43 |
8,482.92 |
8,478.43 |
8,482.92 |
23.2K |
| 14:46 |
8,481.42 |
8,481.54 |
8,481.06 |
8,481.54 |
3.6K |
| 14:47 |
8,481.98 |
8,481.98 |
8,481.22 |
8,481.51 |
6.9K |
| 14:48 |
8,481.18 |
8,481.41 |
8,481.18 |
8,481.41 |
7.6K |
| 14:49 |
8,481.52 |
8,483.58 |
8,481.37 |
8,483.58 |
3.5K |
| 14:50 |
8,483.58 |
8,486.70 |
8,483.58 |
8,486.70 |
13.2K |
| 14:51 |
8,486.70 |
8,487.09 |
8,486.70 |
8,486.92 |
4.3K |
| 14:52 |
8,486.92 |
8,486.92 |
8,484.79 |
8,484.79 |
15.9K |
| 14:53 |
8,484.22 |
8,484.94 |
8,483.84 |
8,483.84 |
27.6K |
| 14:54 |
8,483.84 |
8,485.62 |
8,483.84 |
8,485.62 |
6.9K |
| 14:55 |
8,485.62 |
8,486.55 |
8,485.52 |
8,485.52 |
13.5K |
| 14:56 |
8,484.72 |
8,484.89 |
8,484.72 |
8,484.80 |
4.7K |
| 14:57 |
8,485.49 |
8,485.49 |
8,483.87 |
8,483.87 |
19.7K |
| 14:58 |
8,484.93 |
8,485.69 |
8,484.93 |
8,485.69 |
16.1K |
| 14:59 |
8,485.77 |
8,487.46 |
8,485.77 |
8,487.46 |
23.0K |
| 15:00 |
8,487.96 |
8,488.56 |
8,487.96 |
8,488.56 |
15.5K |
| 15:01 |
8,488.73 |
8,488.73 |
8,487.62 |
8,487.62 |
15.8K |
| 15:02 |
8,485.99 |
8,486.93 |
8,485.99 |
8,486.93 |
9.2K |
| 15:03 |
8,487.31 |
8,487.31 |
8,485.46 |
8,485.46 |
4.9K |
| 15:04 |
8,485.30 |
8,485.30 |
8,484.03 |
8,484.56 |
6.8K |
| 15:05 |
8,484.56 |
8,484.56 |
8,484.14 |
8,484.42 |
10.6K |
| 15:06 |
8,484.09 |
8,484.09 |
8,483.62 |
8,483.62 |
5.7K |
| 15:07 |
8,481.79 |
8,483.30 |
8,481.65 |
8,483.30 |
18.9K |
| 15:08 |
8,483.44 |
8,483.44 |
8,481.51 |
8,481.51 |
6.0K |
| 15:09 |
8,481.51 |
8,481.51 |
8,480.49 |
8,480.49 |
11.5K |
| 15:10 |
8,479.74 |
8,480.73 |
8,479.74 |
8,480.73 |
16.6K |
| 15:11 |
8,480.66 |
8,483.05 |
8,480.66 |
8,483.05 |
15.5K |
| 15:12 |
8,481.58 |
8,483.19 |
8,481.58 |
8,483.19 |
16.0K |
| 15:13 |
8,480.95 |
8,480.95 |
8,480.26 |
8,480.26 |
8.7K |
| 15:14 |
8,480.84 |
8,484.63 |
8,480.84 |
8,484.63 |
19.1K |
| 15:15 |
8,484.84 |
8,486.14 |
8,484.84 |
8,485.97 |
6.9K |
| 15:16 |
8,485.97 |
8,487.88 |
8,485.97 |
8,487.22 |
15.0K |
| 15:17 |
8,487.06 |
8,487.48 |
8,487.06 |
8,487.48 |
5.1K |
| 15:18 |
8,487.87 |
8,488.25 |
8,487.07 |
8,487.07 |
7.7K |
| 15:19 |
8,486.95 |
8,488.02 |
8,486.87 |
8,488.02 |
4.2K |
| 15:20 |
8,488.02 |
8,489.20 |
8,488.02 |
8,489.20 |
6.5K |
| 15:21 |
8,489.20 |
8,489.20 |
8,485.47 |
8,485.47 |
17.6K |
| 15:22 |
8,485.30 |
8,485.35 |
8,485.05 |
8,485.35 |
11.6K |
| 15:23 |
8,485.29 |
8,487.73 |
8,485.29 |
8,487.73 |
63.5K |
| 15:24 |
8,488.83 |
8,489.53 |
8,488.83 |
8,489.20 |
31.9K |
| 15:25 |
8,489.44 |
8,490.30 |
8,488.78 |
8,488.78 |
12.4K |
| 15:26 |
8,488.59 |
8,489.31 |
8,487.10 |
8,487.10 |
17.4K |
| 15:27 |
8,487.26 |
8,487.26 |
8,483.27 |
8,483.83 |
19.7K |
| 15:28 |
8,482.80 |
8,482.80 |
8,481.55 |
8,481.55 |
10.6K |
| 15:29 |
8,482.75 |
8,483.33 |
8,482.75 |
8,482.94 |
28.0K |
| 15:30 |
8,482.94 |
8,483.38 |
8,482.43 |
8,483.38 |
58.3K |
| 15:31 |
8,483.38 |
8,484.33 |
8,482.75 |
8,484.33 |
31.6K |
| 15:32 |
8,484.11 |
8,484.11 |
8,477.20 |
8,477.20 |
26.6K |
| 15:33 |
8,475.65 |
8,475.65 |
8,474.08 |
8,474.08 |
21.0K |
| 15:34 |
8,473.92 |
8,475.19 |
8,473.92 |
8,474.37 |
9.3K |
| 15:35 |
8,474.45 |
8,474.62 |
8,473.86 |
8,473.97 |
52.9K |
| 15:36 |
8,472.96 |
8,472.96 |
8,471.32 |
8,471.77 |
51.2K |
| 15:37 |
8,471.19 |
8,471.33 |
8,470.44 |
8,470.44 |
17.5K |
| 15:38 |
8,469.57 |
8,469.57 |
8,467.04 |
8,467.04 |
27.5K |
| 15:39 |
8,467.79 |
8,468.61 |
8,467.79 |
8,468.61 |
11.0K |
| 15:40 |
8,466.12 |
8,467.46 |
8,466.12 |
8,467.13 |
42.9K |
| 15:41 |
8,467.41 |
8,467.41 |
8,465.62 |
8,465.62 |
23.1K |
| 15:42 |
8,467.78 |
8,467.78 |
8,466.89 |
8,466.89 |
29.2K |
| 15:43 |
8,466.87 |
8,467.86 |
8,466.87 |
8,467.86 |
9.6K |
| 15:44 |
8,466.32 |
8,466.70 |
8,466.32 |
8,466.70 |
11.5K |
| 15:45 |
8,467.24 |
8,469.20 |
8,467.24 |
8,469.20 |
24.2K |
| 15:46 |
8,469.32 |
8,470.92 |
8,468.65 |
8,470.01 |
21.9K |
| 15:47 |
8,470.01 |
8,470.49 |
8,469.34 |
8,469.34 |
38.9K |
| 15:48 |
8,469.25 |
8,469.57 |
8,468.72 |
8,469.57 |
14.6K |
| 15:49 |
8,472.06 |
8,472.82 |
8,469.95 |
8,471.36 |
40.2K |
| 15:50 |
8,471.36 |
8,482.23 |
8,471.36 |
8,482.23 |
81.4K |
| 15:51 |
8,480.76 |
8,480.76 |
8,476.95 |
8,477.24 |
64.2K |
| 15:52 |
8,477.24 |
8,479.49 |
8,477.24 |
8,479.49 |
19.2K |
| 15:53 |
8,481.00 |
8,481.41 |
8,476.13 |
8,476.13 |
56.7K |
| 15:54 |
8,474.53 |
8,474.74 |
8,474.39 |
8,474.39 |
21.7K |
| 15:55 |
8,474.16 |
8,477.99 |
8,474.16 |
8,477.99 |
42.9K |
| 15:56 |
8,477.16 |
8,477.16 |
8,474.25 |
8,475.59 |
88.9K |
| 15:57 |
8,475.38 |
8,475.38 |
8,474.64 |
8,474.64 |
60.1K |
| 15:58 |
8,474.64 |
8,474.77 |
8,472.37 |
8,472.37 |
81.7K |
| 15:59 |
8,469.60 |
8,469.60 |
8,469.56 |
8,469.56 |
107.4K |
| 16:00 |
8,471.58 |
8,472.55 |
8,471.58 |
8,472.55 |
1,059.5K |
| 16:01 |
8,472.55 |
8,472.55 |
8,472.55 |
8,472.55 |
22.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|