| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,472.55 |
8,506.71 |
8,472.55 |
8,506.71 |
61.5K |
| 09:31 |
8,506.71 |
8,506.71 |
8,500.44 |
8,500.44 |
8.9K |
| 09:32 |
8,499.87 |
8,499.87 |
8,492.89 |
8,492.89 |
18.7K |
| 09:33 |
8,491.38 |
8,491.38 |
8,468.85 |
8,468.85 |
40.8K |
| 09:34 |
8,468.88 |
8,471.12 |
8,468.88 |
8,471.12 |
0.9K |
| 09:35 |
8,471.12 |
8,472.64 |
8,471.12 |
8,472.49 |
8.8K |
| 09:36 |
8,472.49 |
8,475.39 |
8,472.49 |
8,475.39 |
5.4K |
| 09:37 |
8,474.68 |
8,475.96 |
8,474.68 |
8,475.96 |
1.2K |
| 09:38 |
8,475.26 |
8,476.26 |
8,475.26 |
8,476.26 |
2.0K |
| 09:39 |
8,474.80 |
8,476.93 |
8,474.80 |
8,476.76 |
6.8K |
| 09:40 |
8,476.60 |
8,493.11 |
8,476.60 |
8,493.11 |
16.8K |
| 09:41 |
8,494.32 |
8,495.52 |
8,494.12 |
8,495.29 |
4.3K |
| 09:42 |
8,489.09 |
8,489.09 |
8,487.10 |
8,487.95 |
11.5K |
| 09:43 |
8,488.01 |
8,488.50 |
8,487.86 |
8,487.86 |
2.3K |
| 09:44 |
8,487.23 |
8,487.23 |
8,480.14 |
8,480.14 |
17.5K |
| 09:45 |
8,482.68 |
8,483.47 |
8,482.68 |
8,483.37 |
13.6K |
| 09:46 |
8,489.00 |
8,492.83 |
8,489.00 |
8,492.83 |
11.1K |
| 09:47 |
8,497.75 |
8,497.75 |
8,496.88 |
8,496.88 |
2.6K |
| 09:48 |
8,495.82 |
8,495.82 |
8,479.54 |
8,479.54 |
29.9K |
| 09:49 |
8,477.14 |
8,479.19 |
8,477.14 |
8,479.08 |
4.7K |
| 09:50 |
8,478.59 |
8,486.99 |
8,478.59 |
8,486.48 |
9.8K |
| 09:51 |
8,486.70 |
8,486.70 |
8,486.40 |
8,486.40 |
2.2K |
| 09:52 |
8,486.21 |
8,489.05 |
8,486.21 |
8,489.05 |
4.7K |
| 09:53 |
8,489.00 |
8,489.00 |
8,488.66 |
8,488.99 |
4.8K |
| 09:54 |
8,488.66 |
8,495.56 |
8,488.66 |
8,495.56 |
6.8K |
| 09:55 |
8,497.18 |
8,503.65 |
8,497.18 |
8,502.78 |
21.8K |
| 09:56 |
8,504.43 |
8,505.58 |
8,503.37 |
8,505.58 |
8.2K |
| 09:57 |
8,506.01 |
8,506.74 |
8,494.91 |
8,495.14 |
17.8K |
| 09:58 |
8,494.55 |
8,494.55 |
8,493.22 |
8,493.22 |
8.3K |
| 09:59 |
8,492.99 |
8,492.99 |
8,486.92 |
8,486.92 |
8.6K |
| 10:00 |
8,487.56 |
8,487.56 |
8,465.34 |
8,465.34 |
27.1K |
| 10:01 |
8,456.91 |
8,460.71 |
8,456.91 |
8,460.71 |
40.9K |
| 10:02 |
8,463.87 |
8,470.06 |
8,463.87 |
8,470.06 |
25.7K |
| 10:03 |
8,471.38 |
8,472.96 |
8,471.38 |
8,471.42 |
10.9K |
| 10:04 |
8,472.01 |
8,473.24 |
8,471.65 |
8,473.24 |
3.2K |
| 10:05 |
8,474.44 |
8,477.10 |
8,474.44 |
8,477.10 |
6.1K |
| 10:06 |
8,478.87 |
8,483.81 |
8,478.87 |
8,483.81 |
8.1K |
| 10:07 |
8,483.81 |
8,483.81 |
8,481.14 |
8,481.28 |
9.3K |
| 10:08 |
8,472.28 |
8,472.28 |
8,470.46 |
8,470.46 |
40.1K |
| 10:09 |
8,470.92 |
8,474.21 |
8,470.92 |
8,474.21 |
10.9K |
| 10:10 |
8,476.04 |
8,476.25 |
8,475.82 |
8,476.25 |
56.2K |
| 10:11 |
8,476.25 |
8,479.86 |
8,476.25 |
8,479.38 |
19.9K |
| 10:12 |
8,479.42 |
8,479.42 |
8,477.72 |
8,477.72 |
64.7K |
| 10:13 |
8,477.56 |
8,478.06 |
8,477.42 |
8,478.06 |
14.5K |
| 10:14 |
8,479.89 |
8,479.89 |
8,478.50 |
8,478.50 |
8.2K |
| 10:15 |
8,478.50 |
8,478.63 |
8,475.65 |
8,475.65 |
1.7K |
| 10:16 |
8,473.58 |
8,473.58 |
8,467.57 |
8,467.57 |
26.1K |
| 10:17 |
8,470.16 |
8,470.91 |
8,470.16 |
8,470.91 |
14.7K |
| 10:18 |
8,471.05 |
8,471.21 |
8,471.05 |
8,471.21 |
1.6K |
| 10:19 |
8,471.21 |
8,471.21 |
8,466.81 |
8,466.81 |
13.8K |
| 10:20 |
8,466.81 |
8,466.81 |
8,463.35 |
8,463.35 |
7.7K |
| 10:21 |
8,463.97 |
8,464.25 |
8,463.61 |
8,464.25 |
6.7K |
| 10:22 |
8,463.46 |
8,468.56 |
8,463.46 |
8,468.12 |
11.4K |
| 10:23 |
8,468.12 |
8,468.27 |
8,468.12 |
8,468.27 |
1.8K |
| 10:24 |
8,468.45 |
8,468.45 |
8,467.06 |
8,467.44 |
3.7K |
| 10:25 |
8,467.44 |
8,473.48 |
8,467.44 |
8,473.48 |
17.8K |
| 10:26 |
8,473.48 |
8,473.85 |
8,472.78 |
8,472.78 |
5.4K |
| 10:27 |
8,472.78 |
8,477.71 |
8,472.78 |
8,477.71 |
5.6K |
| 10:28 |
8,477.71 |
8,480.88 |
8,477.71 |
8,480.88 |
4.0K |
| 10:29 |
8,481.89 |
8,482.90 |
8,481.89 |
8,482.90 |
2.2K |
| 10:30 |
8,487.67 |
8,491.50 |
8,487.67 |
8,491.50 |
22.6K |
| 10:31 |
8,489.67 |
8,489.96 |
8,489.67 |
8,489.81 |
1.9K |
| 10:32 |
8,489.81 |
8,494.39 |
8,489.81 |
8,494.17 |
12.2K |
| 10:33 |
8,494.94 |
8,494.94 |
8,493.85 |
8,493.85 |
6.8K |
| 10:34 |
8,492.79 |
8,492.79 |
8,492.32 |
8,492.63 |
26.8K |
| 10:35 |
8,492.77 |
8,496.22 |
8,492.77 |
8,495.78 |
6.7K |
| 10:36 |
8,495.49 |
8,495.73 |
8,493.49 |
8,493.49 |
3.4K |
| 10:37 |
8,493.49 |
8,493.49 |
8,493.01 |
8,493.09 |
1.5K |
| 10:38 |
8,492.80 |
8,492.80 |
8,491.83 |
8,491.83 |
1.5K |
| 10:39 |
8,491.94 |
8,493.28 |
8,491.94 |
8,493.28 |
3.8K |
| 10:40 |
8,492.85 |
8,494.72 |
8,492.85 |
8,494.72 |
3.8K |
| 10:41 |
8,494.72 |
8,496.00 |
8,494.72 |
8,496.00 |
3.9K |
| 10:42 |
8,495.77 |
8,495.77 |
8,493.92 |
8,493.92 |
6.5K |
| 10:43 |
8,494.05 |
8,494.05 |
8,492.39 |
8,493.56 |
4.7K |
| 10:44 |
8,495.66 |
8,495.66 |
8,495.14 |
8,495.21 |
24.5K |
| 10:45 |
8,495.21 |
8,497.05 |
8,495.21 |
8,496.69 |
4.0K |
| 10:46 |
8,496.69 |
8,496.69 |
8,491.24 |
8,491.24 |
21.0K |
| 10:47 |
8,491.24 |
8,491.24 |
8,490.70 |
8,490.70 |
23.6K |
| 10:48 |
8,491.60 |
8,495.76 |
8,491.60 |
8,495.14 |
7.8K |
| 10:49 |
8,495.14 |
8,495.14 |
8,494.53 |
8,494.53 |
2.7K |
| 10:50 |
8,494.60 |
8,495.48 |
8,494.60 |
8,495.48 |
3.4K |
| 10:51 |
8,495.48 |
8,499.07 |
8,495.48 |
8,499.07 |
3.4K |
| 10:52 |
8,499.18 |
8,499.93 |
8,499.18 |
8,499.93 |
3.8K |
| 10:53 |
8,499.93 |
8,502.31 |
8,499.93 |
8,502.31 |
6.4K |
| 10:54 |
8,501.33 |
8,501.33 |
8,501.00 |
8,501.00 |
6.1K |
| 10:55 |
8,501.76 |
8,501.76 |
8,499.78 |
8,499.78 |
6.7K |
| 10:56 |
8,500.84 |
8,500.92 |
8,500.84 |
8,500.92 |
5.3K |
| 10:57 |
8,501.13 |
8,501.73 |
8,501.13 |
8,501.18 |
3.7K |
| 10:58 |
8,502.44 |
8,502.44 |
8,499.01 |
8,499.01 |
15.0K |
| 10:59 |
8,499.01 |
8,499.01 |
8,498.92 |
8,498.92 |
0.9K |
| 11:00 |
8,498.92 |
8,507.49 |
8,498.92 |
8,506.78 |
9.8K |
| 11:01 |
8,506.78 |
8,506.78 |
8,505.76 |
8,506.26 |
9.2K |
| 11:02 |
8,511.87 |
8,511.87 |
8,511.87 |
8,511.87 |
4.8K |
| 11:03 |
8,512.92 |
8,513.11 |
8,512.57 |
8,512.57 |
5.5K |
| 11:04 |
8,512.38 |
8,515.75 |
8,512.02 |
8,515.75 |
12.2K |
| 11:05 |
8,515.75 |
8,521.29 |
8,515.75 |
8,521.29 |
50.8K |
| 11:06 |
8,521.29 |
8,521.29 |
8,518.38 |
8,518.38 |
5.2K |
| 11:07 |
8,518.89 |
8,518.89 |
8,518.89 |
8,518.89 |
5.1K |
| 11:08 |
8,517.93 |
8,518.14 |
8,517.93 |
8,517.96 |
4.8K |
| 11:09 |
8,517.96 |
8,518.47 |
8,515.38 |
8,515.38 |
9.0K |
| 11:10 |
8,515.55 |
8,515.55 |
8,515.07 |
8,515.50 |
7.8K |
| 11:11 |
8,515.50 |
8,516.44 |
8,515.50 |
8,515.50 |
8.4K |
| 11:12 |
8,515.88 |
8,516.54 |
8,515.88 |
8,516.54 |
5.8K |
| 11:13 |
8,517.07 |
8,517.07 |
8,515.89 |
8,515.89 |
6.1K |
| 11:14 |
8,516.32 |
8,516.32 |
8,514.18 |
8,514.18 |
4.8K |
| 11:15 |
8,513.90 |
8,515.86 |
8,513.90 |
8,515.86 |
18.6K |
| 11:16 |
8,515.48 |
8,515.48 |
8,514.99 |
8,514.99 |
2.1K |
| 11:17 |
8,518.72 |
8,519.35 |
8,518.72 |
8,519.35 |
6.0K |
| 11:18 |
8,515.55 |
8,515.55 |
8,509.36 |
8,510.35 |
62.2K |
| 11:19 |
8,510.59 |
8,510.97 |
8,510.51 |
8,510.97 |
4.6K |
| 11:20 |
8,511.09 |
8,518.76 |
8,511.09 |
8,518.76 |
16.5K |
| 11:21 |
8,519.48 |
8,519.48 |
8,519.18 |
8,519.36 |
9.1K |
| 11:22 |
8,519.36 |
8,519.69 |
8,517.35 |
8,517.35 |
7.7K |
| 11:23 |
8,516.64 |
8,518.24 |
8,516.64 |
8,517.80 |
38.8K |
| 11:24 |
8,517.89 |
8,518.15 |
8,517.45 |
8,518.15 |
1.2K |
| 11:25 |
8,518.32 |
8,518.32 |
8,515.46 |
8,515.61 |
16.4K |
| 11:26 |
8,515.61 |
8,516.99 |
8,515.61 |
8,516.99 |
6.4K |
| 11:27 |
8,517.53 |
8,517.53 |
8,514.79 |
8,514.79 |
9.4K |
| 11:28 |
8,522.50 |
8,522.74 |
8,522.35 |
8,522.35 |
39.4K |
| 11:29 |
8,523.63 |
8,524.67 |
8,522.96 |
8,522.96 |
12.5K |
| 11:30 |
8,523.17 |
8,526.91 |
8,523.17 |
8,526.91 |
20.9K |
| 11:31 |
8,526.38 |
8,529.86 |
8,526.38 |
8,529.86 |
16.9K |
| 11:32 |
8,529.86 |
8,531.56 |
8,529.86 |
8,531.56 |
5.8K |
| 11:33 |
8,531.56 |
8,533.44 |
8,531.56 |
8,533.44 |
12.8K |
| 11:34 |
8,533.23 |
8,533.23 |
8,532.87 |
8,532.88 |
12.8K |
| 11:35 |
8,532.74 |
8,532.74 |
8,532.11 |
8,532.11 |
6.3K |
| 11:36 |
8,532.34 |
8,535.12 |
8,532.34 |
8,535.12 |
14.8K |
| 11:37 |
8,535.12 |
8,535.73 |
8,535.12 |
8,535.73 |
19.3K |
| 11:38 |
8,534.79 |
8,534.79 |
8,531.77 |
8,531.77 |
4.7K |
| 11:39 |
8,529.44 |
8,529.44 |
8,529.11 |
8,529.30 |
10.1K |
| 11:40 |
8,529.27 |
8,535.89 |
8,529.27 |
8,535.89 |
31.7K |
| 11:41 |
8,535.73 |
8,540.03 |
8,535.73 |
8,540.03 |
29.4K |
| 11:42 |
8,542.57 |
8,544.21 |
8,542.57 |
8,544.21 |
33.9K |
| 11:43 |
8,544.99 |
8,544.99 |
8,542.80 |
8,542.80 |
8.0K |
| 11:44 |
8,543.14 |
8,543.27 |
8,542.97 |
8,543.27 |
2.9K |
| 11:45 |
8,543.24 |
8,543.45 |
8,542.44 |
8,543.45 |
14.1K |
| 11:46 |
8,541.73 |
8,541.73 |
8,538.02 |
8,539.30 |
23.3K |
| 11:47 |
8,537.88 |
8,537.88 |
8,536.94 |
8,536.94 |
9.9K |
| 11:48 |
8,537.83 |
8,541.88 |
8,537.83 |
8,541.88 |
14.5K |
| 11:49 |
8,544.67 |
8,551.71 |
8,544.67 |
8,551.57 |
44.1K |
| 11:50 |
8,551.68 |
8,552.20 |
8,551.35 |
8,552.20 |
32.3K |
| 11:51 |
8,552.47 |
8,557.03 |
8,552.47 |
8,557.03 |
8.8K |
| 11:52 |
8,557.03 |
8,560.58 |
8,557.03 |
8,560.58 |
39.3K |
| 11:53 |
8,560.58 |
8,561.09 |
8,560.38 |
8,561.09 |
7.6K |
| 11:54 |
8,560.41 |
8,560.45 |
8,560.02 |
8,560.45 |
15.1K |
| 11:55 |
8,560.45 |
8,562.80 |
8,560.45 |
8,562.80 |
15.3K |
| 11:56 |
8,563.95 |
8,563.95 |
8,563.49 |
8,563.49 |
7.2K |
| 11:57 |
8,562.31 |
8,562.31 |
8,561.09 |
8,561.09 |
15.1K |
| 11:58 |
8,562.59 |
8,564.81 |
8,562.59 |
8,564.81 |
10.4K |
| 11:59 |
8,564.81 |
8,564.81 |
8,564.44 |
8,564.44 |
16.0K |
| 12:00 |
8,564.91 |
8,565.45 |
8,564.05 |
8,565.45 |
26.1K |
| 12:01 |
8,565.70 |
8,565.85 |
8,565.61 |
8,565.75 |
5.2K |
| 12:02 |
8,564.60 |
8,565.00 |
8,564.52 |
8,564.86 |
5.1K |
| 12:03 |
8,565.00 |
8,565.09 |
8,565.00 |
8,565.09 |
9.5K |
| 12:04 |
8,563.45 |
8,567.53 |
8,563.45 |
8,567.53 |
12.9K |
| 12:05 |
8,568.39 |
8,568.39 |
8,568.12 |
8,568.12 |
42.1K |
| 12:06 |
8,568.60 |
8,568.69 |
8,564.77 |
8,564.77 |
8.5K |
| 12:07 |
8,564.77 |
8,567.04 |
8,564.77 |
8,567.04 |
4.0K |
| 12:08 |
8,567.98 |
8,568.62 |
8,567.98 |
8,568.62 |
6.2K |
| 12:09 |
8,569.48 |
8,570.47 |
8,569.48 |
8,570.47 |
6.1K |
| 12:10 |
8,571.30 |
8,572.13 |
8,571.30 |
8,571.37 |
5.9K |
| 12:11 |
8,571.37 |
8,572.35 |
8,571.10 |
8,572.35 |
8.9K |
| 12:12 |
8,572.56 |
8,572.56 |
8,572.25 |
8,572.25 |
6.7K |
| 12:13 |
8,571.89 |
8,572.00 |
8,570.38 |
8,570.38 |
19.0K |
| 12:14 |
8,571.64 |
8,573.39 |
8,571.64 |
8,573.39 |
3.8K |
| 12:15 |
8,573.39 |
8,573.81 |
8,573.06 |
8,573.81 |
11.1K |
| 12:16 |
8,568.79 |
8,568.79 |
8,567.65 |
8,567.65 |
4.1K |
| 12:17 |
8,566.82 |
8,567.05 |
8,566.82 |
8,567.05 |
80.0K |
| 12:18 |
8,567.14 |
8,567.51 |
8,565.37 |
8,565.37 |
8.9K |
| 12:19 |
8,562.40 |
8,562.40 |
8,561.32 |
8,561.39 |
77.4K |
| 12:20 |
8,561.86 |
8,561.86 |
8,558.85 |
8,559.03 |
32.2K |
| 12:21 |
8,560.09 |
8,560.09 |
8,558.74 |
8,559.50 |
4.9K |
| 12:22 |
8,559.41 |
8,560.35 |
8,559.41 |
8,560.35 |
6.6K |
| 12:23 |
8,560.24 |
8,560.24 |
8,558.66 |
8,558.66 |
8.8K |
| 12:24 |
8,558.49 |
8,560.88 |
8,558.49 |
8,560.68 |
9.0K |
| 12:25 |
8,560.95 |
8,561.13 |
8,560.28 |
8,561.13 |
3.5K |
| 12:26 |
8,560.96 |
8,560.96 |
8,559.37 |
8,559.37 |
4.1K |
| 12:27 |
8,559.44 |
8,560.71 |
8,559.44 |
8,560.38 |
14.4K |
| 12:28 |
8,560.71 |
8,561.10 |
8,560.54 |
8,561.10 |
4.5K |
| 12:29 |
8,560.94 |
8,561.02 |
8,560.63 |
8,560.79 |
55.1K |
| 12:30 |
8,560.56 |
8,560.56 |
8,560.31 |
8,560.41 |
3.3K |
| 12:31 |
8,560.41 |
8,560.41 |
8,558.73 |
8,558.73 |
18.9K |
| 12:32 |
8,558.57 |
8,559.48 |
8,558.57 |
8,559.48 |
6.9K |
| 12:33 |
8,559.72 |
8,559.72 |
8,557.89 |
8,557.89 |
15.6K |
| 12:34 |
8,557.69 |
8,558.12 |
8,557.69 |
8,557.71 |
13.7K |
| 12:35 |
8,557.15 |
8,560.98 |
8,557.15 |
8,560.98 |
27.7K |
| 12:36 |
8,560.98 |
8,561.02 |
8,560.37 |
8,560.37 |
9.5K |
| 12:37 |
8,560.37 |
8,561.44 |
8,560.37 |
8,560.75 |
23.6K |
| 12:38 |
8,560.75 |
8,560.91 |
8,560.75 |
8,560.91 |
3.3K |
| 12:39 |
8,560.74 |
8,561.62 |
8,560.45 |
8,560.45 |
5.4K |
| 12:40 |
8,560.10 |
8,560.59 |
8,560.10 |
8,560.59 |
4.4K |
| 12:41 |
8,560.59 |
8,561.01 |
8,560.59 |
8,560.85 |
6.7K |
| 12:42 |
8,560.85 |
8,565.70 |
8,560.85 |
8,565.70 |
53.3K |
| 12:43 |
8,569.23 |
8,569.23 |
8,568.67 |
8,568.80 |
49.3K |
| 12:44 |
8,568.85 |
8,569.29 |
8,568.11 |
8,569.29 |
24.6K |
| 12:45 |
8,569.29 |
8,571.09 |
8,569.29 |
8,571.09 |
1.7K |
| 12:46 |
8,571.09 |
8,571.09 |
8,567.54 |
8,567.54 |
23.3K |
| 12:47 |
8,566.92 |
8,566.92 |
8,566.08 |
8,566.08 |
12.7K |
| 12:48 |
8,565.53 |
8,565.53 |
8,564.60 |
8,564.60 |
19.5K |
| 12:49 |
8,565.32 |
8,565.32 |
8,565.26 |
8,565.26 |
2.8K |
| 12:50 |
8,565.26 |
8,567.07 |
8,565.26 |
8,567.07 |
10.3K |
| 12:51 |
8,567.07 |
8,567.83 |
8,567.07 |
8,567.83 |
2.7K |
| 12:52 |
8,567.51 |
8,570.85 |
8,567.44 |
8,570.82 |
9.7K |
| 12:53 |
8,570.92 |
8,575.34 |
8,570.92 |
8,575.34 |
14.5K |
| 12:54 |
8,575.34 |
8,576.32 |
8,575.34 |
8,576.32 |
8.1K |
| 12:55 |
8,576.32 |
8,576.32 |
8,575.51 |
8,575.51 |
11.0K |
| 12:56 |
8,575.80 |
8,575.95 |
8,575.80 |
8,575.80 |
11.7K |
| 12:57 |
8,576.17 |
8,576.17 |
8,576.03 |
8,576.17 |
12.8K |
| 12:58 |
8,577.43 |
8,577.43 |
8,575.38 |
8,575.38 |
10.2K |
| 12:59 |
8,575.84 |
8,576.12 |
8,575.84 |
8,576.12 |
3.4K |
| 13:00 |
8,576.15 |
8,576.52 |
8,576.06 |
8,576.52 |
3.3K |
| 13:01 |
8,578.45 |
8,578.98 |
8,578.45 |
8,578.98 |
13.1K |
| 13:02 |
8,579.61 |
8,580.10 |
8,579.48 |
8,580.10 |
9.2K |
| 13:03 |
8,580.10 |
8,580.10 |
8,578.61 |
8,578.65 |
9.0K |
| 13:04 |
8,578.65 |
8,578.65 |
8,578.65 |
8,578.65 |
3.0K |
| 13:05 |
8,579.83 |
8,582.60 |
8,579.83 |
8,581.49 |
18.6K |
| 13:06 |
8,581.43 |
8,583.07 |
8,581.43 |
8,582.68 |
8.2K |
| 13:07 |
8,581.26 |
8,581.46 |
8,581.16 |
8,581.46 |
6.7K |
| 13:08 |
8,581.30 |
8,581.30 |
8,581.13 |
8,581.13 |
4.5K |
| 13:09 |
8,581.27 |
8,582.52 |
8,581.27 |
8,582.52 |
7.3K |
| 13:10 |
8,582.69 |
8,582.69 |
8,582.05 |
8,582.43 |
4.3K |
| 13:11 |
8,582.43 |
8,582.43 |
8,581.99 |
8,581.99 |
2.6K |
| 13:12 |
8,582.86 |
8,583.58 |
8,582.86 |
8,583.58 |
13.7K |
| 13:13 |
8,583.85 |
8,586.89 |
8,583.85 |
8,585.54 |
25.5K |
| 13:14 |
8,585.87 |
8,585.87 |
8,585.37 |
8,585.56 |
8.1K |
| 13:15 |
8,585.80 |
8,587.46 |
8,585.80 |
8,587.46 |
9.6K |
| 13:16 |
8,587.61 |
8,588.19 |
8,587.61 |
8,588.19 |
3.4K |
| 13:17 |
8,588.04 |
8,588.42 |
8,588.04 |
8,588.38 |
6.5K |
| 13:18 |
8,588.38 |
8,588.92 |
8,588.38 |
8,588.92 |
3.9K |
| 13:19 |
8,588.92 |
8,589.30 |
8,588.47 |
8,588.47 |
3.1K |
| 13:20 |
8,584.43 |
8,584.47 |
8,584.23 |
8,584.23 |
15.4K |
| 13:21 |
8,581.77 |
8,581.77 |
8,580.60 |
8,580.60 |
15.1K |
| 13:22 |
8,581.33 |
8,581.33 |
8,580.84 |
8,580.89 |
10.1K |
| 13:23 |
8,579.49 |
8,579.49 |
8,578.97 |
8,579.15 |
7.7K |
| 13:24 |
8,579.22 |
8,579.60 |
8,579.22 |
8,579.60 |
3.8K |
| 13:25 |
8,579.76 |
8,580.18 |
8,579.76 |
8,580.18 |
1.3K |
| 13:26 |
8,581.60 |
8,581.84 |
8,581.60 |
8,581.66 |
4.9K |
| 13:27 |
8,581.37 |
8,581.37 |
8,580.66 |
8,580.66 |
7.8K |
| 13:28 |
8,580.60 |
8,580.60 |
8,579.05 |
8,579.05 |
4.3K |
| 13:29 |
8,579.03 |
8,579.03 |
8,578.32 |
8,578.32 |
6.4K |
| 13:30 |
8,578.32 |
8,580.06 |
8,578.32 |
8,580.06 |
12.1K |
| 13:31 |
8,579.92 |
8,580.43 |
8,578.41 |
8,578.41 |
2.3K |
| 13:32 |
8,577.94 |
8,581.51 |
8,577.50 |
8,581.51 |
8.6K |
| 13:33 |
8,581.81 |
8,581.81 |
8,580.92 |
8,580.92 |
14.7K |
| 13:34 |
8,580.61 |
8,580.61 |
8,580.23 |
8,580.23 |
2.8K |
| 13:35 |
8,580.94 |
8,581.04 |
8,580.94 |
8,581.04 |
1.1K |
| 13:36 |
8,581.04 |
8,581.73 |
8,580.89 |
8,581.73 |
5.5K |
| 13:37 |
8,581.79 |
8,581.96 |
8,581.79 |
8,581.96 |
0.7K |
| 13:38 |
8,581.08 |
8,581.99 |
8,581.08 |
8,581.99 |
5.2K |
| 13:39 |
8,582.26 |
8,583.29 |
8,582.26 |
8,583.29 |
4.0K |
| 13:40 |
8,581.26 |
8,581.58 |
8,581.26 |
8,581.58 |
7.5K |
| 13:41 |
8,581.47 |
8,582.34 |
8,581.47 |
8,581.59 |
5.9K |
| 13:42 |
8,581.59 |
8,581.59 |
8,581.42 |
8,581.46 |
3.9K |
| 13:43 |
8,581.24 |
8,582.12 |
8,581.24 |
8,581.32 |
5.3K |
| 13:44 |
8,581.32 |
8,582.32 |
8,581.32 |
8,581.86 |
1.9K |
| 13:45 |
8,582.08 |
8,582.08 |
8,581.63 |
8,581.71 |
4.7K |
| 13:46 |
8,572.89 |
8,573.95 |
8,572.89 |
8,573.95 |
45.7K |
| 13:47 |
8,573.92 |
8,574.08 |
8,572.57 |
8,572.57 |
8.4K |
| 13:48 |
8,572.75 |
8,572.89 |
8,571.66 |
8,571.66 |
3.4K |
| 13:49 |
8,571.66 |
8,571.75 |
8,571.54 |
8,571.54 |
0.8K |
| 13:50 |
8,571.54 |
8,571.54 |
8,571.18 |
8,571.18 |
5.3K |
| 13:51 |
8,571.18 |
8,571.18 |
8,570.02 |
8,570.02 |
3.4K |
| 13:52 |
8,569.97 |
8,569.97 |
8,568.86 |
8,569.23 |
6.7K |
| 13:53 |
8,568.99 |
8,568.99 |
8,568.02 |
8,568.02 |
8.9K |
| 13:54 |
8,568.02 |
8,569.69 |
8,567.94 |
8,569.33 |
5.4K |
| 13:55 |
8,569.35 |
8,570.23 |
8,569.35 |
8,570.20 |
4.3K |
| 13:56 |
8,570.20 |
8,571.06 |
8,570.20 |
8,570.20 |
6.7K |
| 13:57 |
8,570.20 |
8,570.20 |
8,569.17 |
8,569.17 |
12.6K |
| 13:58 |
8,569.17 |
8,569.60 |
8,569.17 |
8,569.60 |
5.2K |
| 13:59 |
8,570.45 |
8,570.45 |
8,567.23 |
8,567.41 |
9.6K |
| 14:00 |
8,567.13 |
8,567.13 |
8,567.13 |
8,567.13 |
5.5K |
| 14:01 |
8,566.99 |
8,568.79 |
8,566.99 |
8,568.79 |
12.2K |
| 14:02 |
8,568.33 |
8,569.77 |
8,568.33 |
8,569.77 |
12.7K |
| 14:03 |
8,569.65 |
8,569.91 |
8,568.71 |
8,568.71 |
9.0K |
| 14:04 |
8,569.87 |
8,570.49 |
8,569.87 |
8,570.49 |
7.9K |
| 14:05 |
8,570.35 |
8,570.35 |
8,567.24 |
8,567.24 |
13.5K |
| 14:06 |
8,567.06 |
8,567.90 |
8,567.06 |
8,567.76 |
5.3K |
| 14:07 |
8,566.97 |
8,568.42 |
8,566.55 |
8,568.42 |
23.2K |
| 14:08 |
8,570.13 |
8,572.01 |
8,570.13 |
8,572.01 |
13.6K |
| 14:09 |
8,571.37 |
8,571.37 |
8,571.37 |
8,571.37 |
0.8K |
| 14:10 |
8,571.58 |
8,571.58 |
8,570.47 |
8,570.47 |
11.1K |
| 14:11 |
8,570.47 |
8,570.98 |
8,570.47 |
8,570.98 |
31.4K |
| 14:12 |
8,570.98 |
8,570.98 |
8,564.28 |
8,564.28 |
31.0K |
| 14:13 |
8,564.14 |
8,564.14 |
8,563.12 |
8,563.12 |
45.7K |
| 14:14 |
8,563.20 |
8,563.34 |
8,563.12 |
8,563.25 |
7.2K |
| 14:15 |
8,563.25 |
8,563.25 |
8,562.91 |
8,562.93 |
0.8K |
| 14:16 |
8,563.67 |
8,568.63 |
8,563.67 |
8,568.63 |
28.7K |
| 14:17 |
8,568.62 |
8,570.70 |
8,568.62 |
8,570.70 |
49.0K |
| 14:18 |
8,570.86 |
8,571.26 |
8,570.86 |
8,571.08 |
12.3K |
| 14:19 |
8,570.93 |
8,570.93 |
8,565.32 |
8,565.45 |
23.0K |
| 14:20 |
8,565.06 |
8,565.19 |
8,564.63 |
8,564.63 |
13.8K |
| 14:21 |
8,564.65 |
8,564.97 |
8,564.62 |
8,564.97 |
6.6K |
| 14:22 |
8,562.32 |
8,562.34 |
8,561.98 |
8,562.28 |
21.1K |
| 14:23 |
8,562.31 |
8,562.31 |
8,561.89 |
8,561.89 |
16.5K |
| 14:24 |
8,561.95 |
8,562.21 |
8,561.95 |
8,562.21 |
6.4K |
| 14:25 |
8,561.84 |
8,561.84 |
8,561.15 |
8,561.15 |
5.7K |
| 14:26 |
8,560.94 |
8,560.94 |
8,560.36 |
8,560.67 |
11.9K |
| 14:27 |
8,560.32 |
8,560.97 |
8,560.32 |
8,560.97 |
9.7K |
| 14:28 |
8,561.53 |
8,562.03 |
8,561.53 |
8,562.03 |
4.9K |
| 14:29 |
8,561.32 |
8,561.32 |
8,561.16 |
8,561.30 |
6.4K |
| 14:30 |
8,560.87 |
8,561.36 |
8,560.45 |
8,560.59 |
9.9K |
| 14:31 |
8,560.59 |
8,561.16 |
8,560.59 |
8,561.16 |
3.1K |
| 14:32 |
8,561.16 |
8,561.16 |
8,560.38 |
8,560.38 |
4.7K |
| 14:33 |
8,560.89 |
8,561.04 |
8,560.89 |
8,561.04 |
1.1K |
| 14:34 |
8,561.13 |
8,561.13 |
8,557.01 |
8,557.01 |
33.7K |
| 14:35 |
8,554.87 |
8,555.55 |
8,554.87 |
8,555.55 |
13.3K |
| 14:36 |
8,556.04 |
8,556.04 |
8,553.45 |
8,553.94 |
13.7K |
| 14:37 |
8,555.17 |
8,555.17 |
8,553.90 |
8,553.90 |
8.4K |
| 14:38 |
8,554.04 |
8,554.65 |
8,554.04 |
8,554.65 |
14.4K |
| 14:39 |
8,554.83 |
8,558.61 |
8,554.83 |
8,558.61 |
28.1K |
| 14:40 |
8,558.74 |
8,559.65 |
8,557.69 |
8,557.69 |
17.9K |
| 14:41 |
8,557.69 |
8,559.37 |
8,557.69 |
8,558.45 |
4.3K |
| 14:42 |
8,558.73 |
8,559.76 |
8,558.60 |
8,559.76 |
10.3K |
| 14:43 |
8,559.29 |
8,560.15 |
8,559.29 |
8,560.15 |
12.4K |
| 14:44 |
8,560.15 |
8,560.48 |
8,560.10 |
8,560.48 |
5.6K |
| 14:45 |
8,560.48 |
8,561.76 |
8,560.37 |
8,560.85 |
10.9K |
| 14:46 |
8,561.00 |
8,561.58 |
8,561.00 |
8,561.00 |
12.3K |
| 14:47 |
8,561.00 |
8,561.00 |
8,559.77 |
8,559.77 |
4.6K |
| 14:48 |
8,561.12 |
8,561.20 |
8,560.65 |
8,560.65 |
7.3K |
| 14:49 |
8,560.65 |
8,563.32 |
8,560.65 |
8,563.32 |
4.7K |
| 14:50 |
8,563.05 |
8,563.05 |
8,561.83 |
8,561.83 |
8.5K |
| 14:51 |
8,561.54 |
8,561.54 |
8,560.98 |
8,560.98 |
6.3K |
| 14:52 |
8,560.76 |
8,560.76 |
8,559.05 |
8,559.05 |
1.7K |
| 14:53 |
8,559.59 |
8,560.70 |
8,559.59 |
8,560.70 |
4.3K |
| 14:54 |
8,558.80 |
8,559.35 |
8,558.80 |
8,559.35 |
11.2K |
| 14:55 |
8,558.87 |
8,560.74 |
8,558.87 |
8,560.74 |
5.7K |
| 14:56 |
8,561.83 |
8,561.83 |
8,560.81 |
8,560.81 |
26.2K |
| 14:57 |
8,556.59 |
8,556.59 |
8,552.07 |
8,552.07 |
33.4K |
| 14:58 |
8,552.27 |
8,552.27 |
8,551.81 |
8,551.81 |
23.4K |
| 14:59 |
8,552.57 |
8,553.29 |
8,552.41 |
8,553.29 |
26.1K |
| 15:00 |
8,553.82 |
8,555.98 |
8,553.82 |
8,555.84 |
2.5K |
| 15:01 |
8,558.73 |
8,558.81 |
8,556.66 |
8,556.66 |
24.0K |
| 15:02 |
8,554.13 |
8,554.13 |
8,553.52 |
8,553.54 |
21.6K |
| 15:03 |
8,553.54 |
8,553.54 |
8,552.99 |
8,552.99 |
12.0K |
| 15:04 |
8,552.95 |
8,555.69 |
8,552.95 |
8,555.69 |
16.7K |
| 15:05 |
8,555.69 |
8,559.26 |
8,555.69 |
8,559.26 |
3.5K |
| 15:06 |
8,559.26 |
8,559.26 |
8,558.77 |
8,558.77 |
24.4K |
| 15:07 |
8,558.99 |
8,559.20 |
8,558.99 |
8,559.20 |
4.4K |
| 15:08 |
8,558.69 |
8,559.35 |
8,558.69 |
8,559.35 |
6.6K |
| 15:09 |
8,560.40 |
8,560.40 |
8,558.88 |
8,558.88 |
11.1K |
| 15:10 |
8,558.73 |
8,559.84 |
8,558.27 |
8,559.84 |
3.7K |
| 15:11 |
8,560.05 |
8,560.05 |
8,558.05 |
8,558.42 |
14.0K |
| 15:12 |
8,558.68 |
8,561.40 |
8,558.68 |
8,561.40 |
4.5K |
| 15:13 |
8,561.40 |
8,561.40 |
8,560.11 |
8,560.11 |
5.0K |
| 15:14 |
8,560.99 |
8,561.48 |
8,560.99 |
8,561.48 |
5.5K |
| 15:15 |
8,561.58 |
8,561.58 |
8,560.41 |
8,560.41 |
11.9K |
| 15:16 |
8,560.41 |
8,560.89 |
8,560.22 |
8,560.22 |
15.7K |
| 15:17 |
8,559.97 |
8,560.89 |
8,559.97 |
8,560.89 |
3.7K |
| 15:18 |
8,560.89 |
8,562.05 |
8,560.89 |
8,562.05 |
14.2K |
| 15:19 |
8,562.79 |
8,562.79 |
8,559.88 |
8,560.21 |
18.9K |
| 15:20 |
8,560.00 |
8,560.67 |
8,560.00 |
8,560.51 |
4.2K |
| 15:21 |
8,559.66 |
8,559.66 |
8,558.29 |
8,558.29 |
19.2K |
| 15:22 |
8,558.89 |
8,559.10 |
8,558.69 |
8,558.69 |
5.1K |
| 15:23 |
8,559.95 |
8,562.20 |
8,559.79 |
8,562.20 |
10.5K |
| 15:24 |
8,562.20 |
8,562.63 |
8,562.20 |
8,562.33 |
5.5K |
| 15:25 |
8,561.90 |
8,561.90 |
8,560.99 |
8,560.99 |
9.8K |
| 15:26 |
8,561.99 |
8,561.99 |
8,557.74 |
8,557.74 |
24.3K |
| 15:27 |
8,557.58 |
8,557.58 |
8,556.91 |
8,557.14 |
9.1K |
| 15:28 |
8,556.99 |
8,556.99 |
8,556.09 |
8,556.61 |
20.5K |
| 15:29 |
8,559.68 |
8,559.68 |
8,558.52 |
8,558.57 |
25.6K |
| 15:30 |
8,555.98 |
8,556.43 |
8,555.90 |
8,556.26 |
31.5K |
| 15:31 |
8,556.00 |
8,557.59 |
8,556.00 |
8,557.59 |
8.2K |
| 15:32 |
8,556.84 |
8,557.23 |
8,556.59 |
8,557.23 |
15.7K |
| 15:33 |
8,557.52 |
8,557.52 |
8,554.24 |
8,554.24 |
34.2K |
| 15:34 |
8,554.07 |
8,554.07 |
8,550.02 |
8,550.02 |
25.6K |
| 15:35 |
8,550.32 |
8,553.01 |
8,550.32 |
8,552.31 |
25.0K |
| 15:36 |
8,552.31 |
8,552.59 |
8,551.89 |
8,551.89 |
4.2K |
| 15:37 |
8,551.98 |
8,553.91 |
8,551.98 |
8,553.91 |
20.2K |
| 15:38 |
8,554.06 |
8,554.06 |
8,553.80 |
8,553.94 |
3.6K |
| 15:39 |
8,553.81 |
8,554.46 |
8,553.70 |
8,553.70 |
15.3K |
| 15:40 |
8,552.90 |
8,553.18 |
8,552.39 |
8,553.18 |
11.6K |
| 15:41 |
8,552.83 |
8,552.83 |
8,551.85 |
8,551.85 |
14.7K |
| 15:42 |
8,551.09 |
8,552.30 |
8,551.09 |
8,552.30 |
26.1K |
| 15:43 |
8,552.72 |
8,552.72 |
8,552.16 |
8,552.56 |
23.4K |
| 15:44 |
8,553.08 |
8,554.92 |
8,553.08 |
8,554.46 |
15.4K |
| 15:45 |
8,555.34 |
8,556.91 |
8,555.34 |
8,556.28 |
15.8K |
| 15:46 |
8,555.99 |
8,556.91 |
8,555.72 |
8,556.91 |
30.9K |
| 15:47 |
8,557.22 |
8,557.75 |
8,557.17 |
8,557.66 |
11.8K |
| 15:48 |
8,557.28 |
8,557.83 |
8,556.90 |
8,556.90 |
20.1K |
| 15:49 |
8,557.23 |
8,558.27 |
8,557.22 |
8,557.22 |
19.4K |
| 15:50 |
8,557.26 |
8,558.85 |
8,557.26 |
8,557.85 |
98.3K |
| 15:51 |
8,558.75 |
8,559.50 |
8,558.75 |
8,559.50 |
50.4K |
| 15:52 |
8,562.55 |
8,564.63 |
8,562.55 |
8,564.63 |
65.0K |
| 15:53 |
8,559.46 |
8,559.46 |
8,556.47 |
8,557.97 |
78.9K |
| 15:54 |
8,557.64 |
8,557.95 |
8,557.28 |
8,557.28 |
38.3K |
| 15:55 |
8,556.89 |
8,557.16 |
8,556.27 |
8,557.16 |
166.6K |
| 15:56 |
8,557.43 |
8,557.43 |
8,556.02 |
8,556.55 |
56.3K |
| 15:57 |
8,556.91 |
8,557.68 |
8,556.76 |
8,557.68 |
46.1K |
| 15:58 |
8,556.78 |
8,558.53 |
8,556.16 |
8,556.16 |
62.2K |
| 15:59 |
8,556.42 |
8,558.19 |
8,556.42 |
8,556.76 |
91.6K |
| 16:00 |
8,558.14 |
8,558.29 |
8,558.14 |
8,558.29 |
946.8K |
| 16:01 |
8,558.29 |
8,558.29 |
8,558.29 |
8,558.29 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|