| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,665.04 |
8,665.04 |
8,644.20 |
8,650.62 |
73.0K |
| 09:31 |
8,652.36 |
8,664.96 |
8,652.36 |
8,664.96 |
43.3K |
| 09:32 |
8,664.09 |
8,664.09 |
8,639.47 |
8,657.58 |
8.5K |
| 09:33 |
8,656.43 |
8,656.43 |
8,647.23 |
8,647.23 |
17.2K |
| 09:34 |
8,650.43 |
8,653.59 |
8,649.75 |
8,650.98 |
5.6K |
| 09:35 |
8,652.81 |
8,660.09 |
8,652.81 |
8,660.09 |
32.1K |
| 09:36 |
8,668.58 |
8,668.58 |
8,659.16 |
8,664.38 |
51.1K |
| 09:37 |
8,664.45 |
8,664.45 |
8,662.28 |
8,662.28 |
2.4K |
| 09:38 |
8,662.52 |
8,662.91 |
8,662.52 |
8,662.91 |
5.2K |
| 09:39 |
8,662.78 |
8,662.78 |
8,651.57 |
8,651.57 |
19.0K |
| 09:40 |
8,647.59 |
8,647.59 |
8,643.85 |
8,643.85 |
10.1K |
| 09:41 |
8,641.84 |
8,641.84 |
8,631.42 |
8,632.30 |
8.9K |
| 09:42 |
8,632.30 |
8,632.52 |
8,628.14 |
8,632.42 |
6.1K |
| 09:43 |
8,631.89 |
8,632.71 |
8,631.89 |
8,632.39 |
9.1K |
| 09:44 |
8,632.71 |
8,637.93 |
8,632.71 |
8,634.89 |
23.0K |
| 09:45 |
8,635.06 |
8,635.09 |
8,627.80 |
8,627.80 |
20.6K |
| 09:46 |
8,627.45 |
8,633.40 |
8,627.45 |
8,633.40 |
7.9K |
| 09:47 |
8,635.52 |
8,635.52 |
8,632.93 |
8,633.70 |
9.9K |
| 09:48 |
8,634.49 |
8,634.49 |
8,632.62 |
8,633.41 |
4.3K |
| 09:49 |
8,635.52 |
8,635.93 |
8,632.29 |
8,632.29 |
8.4K |
| 09:50 |
8,631.95 |
8,631.95 |
8,630.94 |
8,631.07 |
11.3K |
| 09:51 |
8,631.07 |
8,631.07 |
8,626.65 |
8,629.68 |
2.3K |
| 09:52 |
8,630.90 |
8,630.90 |
8,626.66 |
8,627.17 |
10.8K |
| 09:53 |
8,625.43 |
8,626.14 |
8,624.29 |
8,625.59 |
36.5K |
| 09:54 |
8,625.88 |
8,627.56 |
8,625.78 |
8,626.77 |
4.5K |
| 09:55 |
8,626.81 |
8,626.94 |
8,626.30 |
8,626.30 |
5.2K |
| 09:56 |
8,624.13 |
8,626.84 |
8,622.43 |
8,623.35 |
18.6K |
| 09:57 |
8,625.92 |
8,628.03 |
8,623.42 |
8,628.03 |
18.8K |
| 09:58 |
8,625.39 |
8,629.27 |
8,625.39 |
8,629.27 |
19.0K |
| 09:59 |
8,629.60 |
8,631.41 |
8,629.13 |
8,629.13 |
4.5K |
| 10:00 |
8,629.05 |
8,629.67 |
8,628.95 |
8,629.67 |
5.8K |
| 10:01 |
8,631.77 |
8,635.18 |
8,631.77 |
8,634.87 |
9.8K |
| 10:02 |
8,637.09 |
8,646.22 |
8,637.09 |
8,646.22 |
24.8K |
| 10:03 |
8,643.21 |
8,643.21 |
8,635.60 |
8,635.60 |
25.6K |
| 10:04 |
8,636.19 |
8,636.19 |
8,635.09 |
8,635.09 |
5.3K |
| 10:05 |
8,638.86 |
8,640.19 |
8,638.02 |
8,639.69 |
12.0K |
| 10:06 |
8,640.04 |
8,640.60 |
8,639.50 |
8,640.34 |
10.2K |
| 10:07 |
8,641.09 |
8,644.22 |
8,641.09 |
8,641.68 |
12.5K |
| 10:08 |
8,643.92 |
8,643.92 |
8,639.34 |
8,639.34 |
14.0K |
| 10:09 |
8,635.11 |
8,635.11 |
8,632.94 |
8,632.94 |
8.8K |
| 10:10 |
8,634.00 |
8,635.26 |
8,633.93 |
8,635.26 |
5.6K |
| 10:11 |
8,637.33 |
8,637.47 |
8,634.43 |
8,634.43 |
11.4K |
| 10:12 |
8,632.37 |
8,633.49 |
8,632.37 |
8,633.49 |
7.0K |
| 10:13 |
8,633.49 |
8,634.04 |
8,630.94 |
8,630.94 |
3.9K |
| 10:14 |
8,630.80 |
8,630.80 |
8,627.89 |
8,627.89 |
50.5K |
| 10:15 |
8,627.69 |
8,628.22 |
8,627.22 |
8,628.10 |
36.5K |
| 10:16 |
8,628.52 |
8,628.52 |
8,626.14 |
8,626.14 |
16.4K |
| 10:17 |
8,627.37 |
8,628.74 |
8,627.37 |
8,628.74 |
48.1K |
| 10:18 |
8,628.77 |
8,628.77 |
8,627.56 |
8,627.66 |
5.3K |
| 10:19 |
8,629.21 |
8,629.90 |
8,627.32 |
8,627.32 |
24.0K |
| 10:20 |
8,627.52 |
8,628.65 |
8,627.21 |
8,628.38 |
15.9K |
| 10:21 |
8,630.25 |
8,634.24 |
8,630.25 |
8,634.24 |
9.3K |
| 10:22 |
8,634.40 |
8,634.40 |
8,633.02 |
8,633.02 |
9.6K |
| 10:23 |
8,631.57 |
8,631.57 |
8,630.02 |
8,630.30 |
6.7K |
| 10:24 |
8,629.73 |
8,629.73 |
8,629.51 |
8,629.53 |
7.2K |
| 10:25 |
8,630.43 |
8,635.61 |
8,630.43 |
8,635.61 |
16.5K |
| 10:26 |
8,634.83 |
8,635.40 |
8,633.61 |
8,633.61 |
9.8K |
| 10:27 |
8,634.03 |
8,636.93 |
8,634.03 |
8,636.93 |
117.0K |
| 10:28 |
8,637.85 |
8,637.85 |
8,636.61 |
8,636.61 |
8.8K |
| 10:29 |
8,637.07 |
8,639.30 |
8,637.07 |
8,639.13 |
7.0K |
| 10:30 |
8,639.57 |
8,641.28 |
8,639.50 |
8,641.28 |
8.6K |
| 10:31 |
8,640.94 |
8,640.94 |
8,636.32 |
8,636.32 |
6.8K |
| 10:32 |
8,635.99 |
8,636.68 |
8,635.99 |
8,636.68 |
3.6K |
| 10:33 |
8,636.23 |
8,636.23 |
8,634.37 |
8,634.52 |
1.7K |
| 10:34 |
8,635.64 |
8,635.99 |
8,635.64 |
8,635.78 |
5.0K |
| 10:35 |
8,634.06 |
8,634.09 |
8,633.36 |
8,634.09 |
10.0K |
| 10:36 |
8,634.17 |
8,636.14 |
8,634.17 |
8,636.05 |
2.6K |
| 10:37 |
8,636.58 |
8,636.94 |
8,636.57 |
8,636.94 |
5.9K |
| 10:38 |
8,636.52 |
8,636.52 |
8,634.52 |
8,634.52 |
16.0K |
| 10:39 |
8,635.17 |
8,635.17 |
8,632.78 |
8,632.78 |
8.6K |
| 10:40 |
8,630.85 |
8,631.71 |
8,630.85 |
8,630.88 |
13.1K |
| 10:41 |
8,630.88 |
8,630.88 |
8,630.29 |
8,630.29 |
3.7K |
| 10:42 |
8,630.45 |
8,635.06 |
8,630.45 |
8,635.06 |
10.5K |
| 10:43 |
8,635.06 |
8,637.18 |
8,635.06 |
8,637.18 |
7.3K |
| 10:44 |
8,636.93 |
8,638.03 |
8,636.93 |
8,637.87 |
4.3K |
| 10:45 |
8,635.67 |
8,639.24 |
8,635.67 |
8,639.24 |
10.7K |
| 10:46 |
8,639.38 |
8,640.93 |
8,638.53 |
8,640.93 |
24.3K |
| 10:47 |
8,640.93 |
8,641.24 |
8,640.50 |
8,641.24 |
3.8K |
| 10:48 |
8,641.99 |
8,642.63 |
8,641.76 |
8,642.63 |
22.0K |
| 10:49 |
8,641.72 |
8,642.42 |
8,641.34 |
8,642.23 |
20.3K |
| 10:50 |
8,647.55 |
8,653.52 |
8,647.55 |
8,653.52 |
29.9K |
| 10:51 |
8,653.52 |
8,655.16 |
8,653.52 |
8,655.00 |
3.8K |
| 10:52 |
8,654.75 |
8,656.50 |
8,654.75 |
8,655.71 |
31.3K |
| 10:53 |
8,655.71 |
8,655.71 |
8,653.42 |
8,653.42 |
18.2K |
| 10:54 |
8,654.17 |
8,655.02 |
8,654.17 |
8,655.02 |
3.2K |
| 10:55 |
8,655.75 |
8,655.75 |
8,654.15 |
8,654.15 |
11.3K |
| 10:56 |
8,653.82 |
8,653.82 |
8,650.64 |
8,650.64 |
7.7K |
| 10:57 |
8,650.60 |
8,650.76 |
8,650.35 |
8,650.76 |
4.5K |
| 10:58 |
8,650.76 |
8,650.76 |
8,650.28 |
8,650.39 |
2.2K |
| 10:59 |
8,649.77 |
8,650.13 |
8,648.05 |
8,648.05 |
10.8K |
| 11:00 |
8,648.32 |
8,648.32 |
8,645.95 |
8,645.95 |
4.0K |
| 11:01 |
8,643.96 |
8,643.96 |
8,642.84 |
8,643.26 |
11.2K |
| 11:02 |
8,642.14 |
8,643.18 |
8,641.92 |
8,643.18 |
5.4K |
| 11:03 |
8,643.18 |
8,645.67 |
8,643.18 |
8,645.67 |
30.5K |
| 11:04 |
8,645.67 |
8,645.76 |
8,645.07 |
8,645.07 |
2.3K |
| 11:05 |
8,644.66 |
8,644.76 |
8,644.43 |
8,644.76 |
3.9K |
| 11:06 |
8,644.38 |
8,645.02 |
8,644.38 |
8,645.02 |
4.3K |
| 11:07 |
8,644.86 |
8,644.86 |
8,644.29 |
8,644.29 |
12.9K |
| 11:08 |
8,644.29 |
8,644.41 |
8,639.71 |
8,639.71 |
41.9K |
| 11:09 |
8,639.71 |
8,639.71 |
8,637.88 |
8,638.91 |
7.4K |
| 11:10 |
8,639.55 |
8,639.60 |
8,638.98 |
8,638.98 |
3.9K |
| 11:11 |
8,639.43 |
8,639.43 |
8,631.02 |
8,631.05 |
27.0K |
| 11:12 |
8,630.92 |
8,630.92 |
8,623.90 |
8,623.90 |
23.5K |
| 11:13 |
8,622.66 |
8,622.88 |
8,622.66 |
8,622.88 |
3.1K |
| 11:14 |
8,622.51 |
8,622.92 |
8,621.95 |
8,622.16 |
14.7K |
| 11:15 |
8,622.09 |
8,623.57 |
8,622.09 |
8,623.57 |
16.4K |
| 11:16 |
8,623.81 |
8,623.81 |
8,621.57 |
8,621.57 |
6.8K |
| 11:17 |
8,621.76 |
8,621.76 |
8,620.25 |
8,620.26 |
3.5K |
| 11:18 |
8,618.35 |
8,618.63 |
8,617.93 |
8,618.63 |
12.3K |
| 11:19 |
8,617.65 |
8,617.65 |
8,616.25 |
8,616.25 |
33.7K |
| 11:20 |
8,616.22 |
8,616.39 |
8,615.49 |
8,615.49 |
6.2K |
| 11:21 |
8,614.62 |
8,614.62 |
8,612.53 |
8,612.53 |
48.8K |
| 11:22 |
8,612.29 |
8,612.29 |
8,609.36 |
8,609.87 |
34.4K |
| 11:23 |
8,610.49 |
8,610.49 |
8,608.96 |
8,609.28 |
20.4K |
| 11:24 |
8,606.96 |
8,606.96 |
8,603.69 |
8,603.69 |
14.3K |
| 11:25 |
8,602.52 |
8,602.59 |
8,601.74 |
8,602.33 |
20.7K |
| 11:26 |
8,603.92 |
8,605.50 |
8,603.92 |
8,604.61 |
11.1K |
| 11:27 |
8,603.91 |
8,603.91 |
8,602.95 |
8,603.09 |
8.2K |
| 11:28 |
8,601.36 |
8,602.39 |
8,601.36 |
8,602.39 |
16.2K |
| 11:29 |
8,602.59 |
8,602.59 |
8,600.98 |
8,602.23 |
53.7K |
| 11:30 |
8,601.74 |
8,601.74 |
8,595.75 |
8,595.75 |
31.2K |
| 11:31 |
8,598.69 |
8,598.69 |
8,598.21 |
8,598.21 |
22.9K |
| 11:32 |
8,597.57 |
8,597.57 |
8,589.91 |
8,589.91 |
59.3K |
| 11:33 |
8,590.29 |
8,590.77 |
8,590.29 |
8,590.71 |
20.1K |
| 11:34 |
8,586.91 |
8,587.62 |
8,586.91 |
8,587.62 |
67.0K |
| 11:35 |
8,587.93 |
8,587.93 |
8,582.63 |
8,582.63 |
45.0K |
| 11:36 |
8,582.90 |
8,585.67 |
8,582.90 |
8,585.67 |
9.7K |
| 11:37 |
8,584.82 |
8,584.82 |
8,583.90 |
8,584.32 |
16.4K |
| 11:38 |
8,584.01 |
8,584.46 |
8,583.65 |
8,584.46 |
5.6K |
| 11:39 |
8,584.24 |
8,584.51 |
8,581.70 |
8,581.70 |
25.9K |
| 11:40 |
8,579.62 |
8,583.03 |
8,579.62 |
8,583.03 |
43.4K |
| 11:41 |
8,583.68 |
8,583.68 |
8,581.25 |
8,581.25 |
17.1K |
| 11:42 |
8,581.04 |
8,581.45 |
8,580.07 |
8,580.07 |
20.2K |
| 11:43 |
8,581.17 |
8,582.52 |
8,581.17 |
8,581.20 |
13.6K |
| 11:44 |
8,580.92 |
8,582.87 |
8,580.70 |
8,582.87 |
88.1K |
| 11:45 |
8,582.87 |
8,583.16 |
8,581.93 |
8,581.93 |
25.0K |
| 11:46 |
8,581.55 |
8,582.59 |
8,581.55 |
8,582.15 |
33.1K |
| 11:47 |
8,581.86 |
8,581.86 |
8,580.95 |
8,580.95 |
20.9K |
| 11:48 |
8,581.33 |
8,581.33 |
8,580.68 |
8,580.68 |
17.1K |
| 11:49 |
8,581.30 |
8,583.46 |
8,581.30 |
8,583.46 |
9.3K |
| 11:50 |
8,584.36 |
8,584.56 |
8,584.28 |
8,584.56 |
6.0K |
| 11:51 |
8,584.21 |
8,586.66 |
8,584.21 |
8,586.66 |
8.9K |
| 11:52 |
8,586.76 |
8,586.76 |
8,585.04 |
8,585.04 |
5.3K |
| 11:53 |
8,585.14 |
8,585.14 |
8,584.60 |
8,584.86 |
7.4K |
| 11:54 |
8,583.50 |
8,584.83 |
8,583.50 |
8,584.83 |
12.2K |
| 11:55 |
8,584.45 |
8,584.45 |
8,583.31 |
8,584.05 |
6.1K |
| 11:56 |
8,583.50 |
8,583.50 |
8,582.33 |
8,582.33 |
13.0K |
| 11:57 |
8,581.75 |
8,584.04 |
8,581.25 |
8,581.25 |
31.7K |
| 11:58 |
8,580.21 |
8,581.29 |
8,580.21 |
8,580.91 |
22.1K |
| 11:59 |
8,581.22 |
8,582.47 |
8,581.22 |
8,581.54 |
7.6K |
| 12:00 |
8,584.02 |
8,585.38 |
8,584.02 |
8,585.38 |
40.9K |
| 12:01 |
8,584.45 |
8,584.45 |
8,582.61 |
8,582.61 |
2.4K |
| 12:02 |
8,582.46 |
8,584.34 |
8,582.46 |
8,584.34 |
1.6K |
| 12:03 |
8,584.70 |
8,584.70 |
8,583.39 |
8,583.39 |
5.5K |
| 12:04 |
8,583.74 |
8,584.94 |
8,583.74 |
8,584.94 |
5.0K |
| 12:05 |
8,586.26 |
8,586.26 |
8,584.82 |
8,584.82 |
15.9K |
| 12:06 |
8,585.88 |
8,585.96 |
8,585.82 |
8,585.82 |
7.6K |
| 12:07 |
8,585.82 |
8,586.30 |
8,581.39 |
8,581.39 |
33.4K |
| 12:08 |
8,578.82 |
8,579.38 |
8,578.65 |
8,579.38 |
24.6K |
| 12:09 |
8,580.76 |
8,581.95 |
8,580.76 |
8,581.95 |
10.3K |
| 12:10 |
8,582.34 |
8,582.34 |
8,579.48 |
8,579.48 |
16.9K |
| 12:11 |
8,579.48 |
8,579.48 |
8,578.84 |
8,578.97 |
5.7K |
| 12:12 |
8,578.97 |
8,579.40 |
8,578.97 |
8,579.25 |
2.0K |
| 12:13 |
8,579.46 |
8,579.64 |
8,578.31 |
8,578.31 |
2.1K |
| 12:14 |
8,579.60 |
8,580.36 |
8,579.60 |
8,580.07 |
2.7K |
| 12:15 |
8,580.98 |
8,581.35 |
8,580.98 |
8,581.35 |
13.8K |
| 12:16 |
8,581.73 |
8,581.73 |
8,581.18 |
8,581.36 |
4.4K |
| 12:17 |
8,581.58 |
8,581.67 |
8,580.81 |
8,581.67 |
4.4K |
| 12:18 |
8,583.29 |
8,584.30 |
8,582.88 |
8,583.26 |
19.2K |
| 12:19 |
8,583.26 |
8,583.26 |
8,578.43 |
8,578.43 |
39.0K |
| 12:20 |
8,577.27 |
8,577.69 |
8,576.39 |
8,576.56 |
4.0K |
| 12:21 |
8,578.28 |
8,578.28 |
8,576.29 |
8,576.68 |
4.4K |
| 12:22 |
8,576.68 |
8,576.68 |
8,574.74 |
8,575.08 |
24.7K |
| 12:23 |
8,576.01 |
8,576.19 |
8,575.24 |
8,575.24 |
13.7K |
| 12:24 |
8,574.49 |
8,574.69 |
8,574.15 |
8,574.15 |
36.3K |
| 12:25 |
8,574.14 |
8,574.14 |
8,573.99 |
8,573.99 |
5.7K |
| 12:26 |
8,574.37 |
8,574.37 |
8,573.07 |
8,573.07 |
4.1K |
| 12:27 |
8,573.07 |
8,573.88 |
8,572.92 |
8,572.92 |
13.2K |
| 12:28 |
8,572.20 |
8,572.20 |
8,571.62 |
8,571.62 |
5.9K |
| 12:29 |
8,572.46 |
8,573.60 |
8,572.46 |
8,573.60 |
9.2K |
| 12:30 |
8,574.06 |
8,575.61 |
8,573.75 |
8,575.61 |
13.1K |
| 12:31 |
8,575.64 |
8,575.64 |
8,573.44 |
8,573.54 |
21.0K |
| 12:32 |
8,574.58 |
8,575.32 |
8,574.58 |
8,575.32 |
7.1K |
| 12:33 |
8,575.42 |
8,575.80 |
8,575.38 |
8,575.65 |
9.8K |
| 12:34 |
8,576.18 |
8,577.48 |
8,576.18 |
8,577.48 |
8.7K |
| 12:35 |
8,577.24 |
8,578.00 |
8,577.24 |
8,577.83 |
64.0K |
| 12:36 |
8,577.83 |
8,577.99 |
8,575.47 |
8,575.47 |
7.5K |
| 12:37 |
8,575.26 |
8,575.26 |
8,574.01 |
8,574.01 |
10.6K |
| 12:38 |
8,574.24 |
8,574.55 |
8,574.12 |
8,574.12 |
15.7K |
| 12:39 |
8,573.93 |
8,573.93 |
8,573.54 |
8,573.93 |
3.8K |
| 12:40 |
8,573.93 |
8,573.93 |
8,573.41 |
8,573.91 |
14.5K |
| 12:41 |
8,574.65 |
8,575.00 |
8,574.15 |
8,575.00 |
37.8K |
| 12:42 |
8,575.24 |
8,575.24 |
8,574.03 |
8,575.21 |
20.7K |
| 12:43 |
8,575.88 |
8,576.25 |
8,575.49 |
8,575.49 |
11.0K |
| 12:44 |
8,575.49 |
8,575.49 |
8,574.07 |
8,574.07 |
23.9K |
| 12:45 |
8,573.58 |
8,573.58 |
8,572.82 |
8,572.82 |
10.8K |
| 12:46 |
8,572.76 |
8,573.18 |
8,572.76 |
8,572.96 |
49.4K |
| 12:47 |
8,572.72 |
8,573.54 |
8,572.72 |
8,573.54 |
6.9K |
| 12:48 |
8,573.49 |
8,574.32 |
8,573.49 |
8,574.32 |
20.0K |
| 12:49 |
8,575.18 |
8,577.24 |
8,575.18 |
8,577.24 |
10.8K |
| 12:50 |
8,577.43 |
8,577.75 |
8,577.21 |
8,577.75 |
4.9K |
| 12:51 |
8,577.16 |
8,577.16 |
8,569.11 |
8,569.11 |
14.1K |
| 12:52 |
8,568.94 |
8,569.15 |
8,568.68 |
8,568.75 |
7.0K |
| 12:53 |
8,569.08 |
8,571.12 |
8,569.08 |
8,570.58 |
17.3K |
| 12:54 |
8,571.06 |
8,571.59 |
8,571.06 |
8,571.59 |
24.2K |
| 12:55 |
8,571.46 |
8,571.46 |
8,570.22 |
8,570.22 |
9.7K |
| 12:56 |
8,569.89 |
8,569.89 |
8,569.39 |
8,569.72 |
3.9K |
| 12:57 |
8,569.72 |
8,569.72 |
8,567.75 |
8,568.52 |
9.0K |
| 12:58 |
8,568.46 |
8,568.73 |
8,567.64 |
8,567.64 |
8.7K |
| 12:59 |
8,567.13 |
8,567.77 |
8,567.13 |
8,567.77 |
8.4K |
| 13:00 |
8,567.77 |
8,569.64 |
8,567.73 |
8,569.64 |
10.1K |
| 13:01 |
8,570.04 |
8,572.85 |
8,570.04 |
8,572.85 |
7.1K |
| 13:02 |
8,572.85 |
8,572.85 |
8,571.94 |
8,572.77 |
6.9K |
| 13:03 |
8,572.71 |
8,572.87 |
8,572.16 |
8,572.87 |
23.0K |
| 13:04 |
8,572.50 |
8,572.62 |
8,572.19 |
8,572.19 |
3.6K |
| 13:05 |
8,571.81 |
8,571.81 |
8,569.15 |
8,569.15 |
20.1K |
| 13:06 |
8,568.22 |
8,568.22 |
8,567.33 |
8,567.33 |
7.1K |
| 13:07 |
8,566.91 |
8,566.91 |
8,565.33 |
8,565.33 |
5.9K |
| 13:08 |
8,564.31 |
8,566.90 |
8,564.31 |
8,566.90 |
5.9K |
| 13:09 |
8,567.18 |
8,567.46 |
8,567.18 |
8,567.34 |
17.1K |
| 13:10 |
8,566.28 |
8,566.28 |
8,562.33 |
8,562.33 |
10.5K |
| 13:11 |
8,563.64 |
8,565.24 |
8,563.52 |
8,565.24 |
15.6K |
| 13:12 |
8,565.96 |
8,567.81 |
8,565.38 |
8,567.81 |
13.2K |
| 13:13 |
8,568.53 |
8,569.84 |
8,568.53 |
8,569.49 |
12.2K |
| 13:14 |
8,569.85 |
8,570.49 |
8,569.10 |
8,569.10 |
7.0K |
| 13:15 |
8,567.83 |
8,567.83 |
8,567.02 |
8,567.59 |
14.3K |
| 13:16 |
8,567.59 |
8,567.59 |
8,565.59 |
8,565.59 |
12.0K |
| 13:17 |
8,564.89 |
8,566.76 |
8,564.89 |
8,566.76 |
38.5K |
| 13:18 |
8,568.74 |
8,573.76 |
8,568.74 |
8,573.76 |
64.8K |
| 13:19 |
8,574.73 |
8,574.73 |
8,563.94 |
8,563.94 |
32.5K |
| 13:20 |
8,563.67 |
8,564.43 |
8,563.29 |
8,564.28 |
5.9K |
| 13:21 |
8,564.28 |
8,564.82 |
8,564.28 |
8,564.82 |
2.2K |
| 13:22 |
8,566.14 |
8,569.84 |
8,566.14 |
8,569.84 |
17.9K |
| 13:23 |
8,569.41 |
8,569.41 |
8,567.76 |
8,567.79 |
10.3K |
| 13:24 |
8,566.49 |
8,567.98 |
8,566.49 |
8,567.98 |
17.6K |
| 13:25 |
8,566.87 |
8,568.16 |
8,566.87 |
8,568.16 |
7.5K |
| 13:26 |
8,568.42 |
8,568.42 |
8,567.66 |
8,567.67 |
12.8K |
| 13:27 |
8,567.29 |
8,567.71 |
8,567.29 |
8,567.38 |
4.4K |
| 13:28 |
8,569.22 |
8,574.06 |
8,569.22 |
8,574.06 |
14.2K |
| 13:29 |
8,573.86 |
8,576.16 |
8,573.86 |
8,576.16 |
16.5K |
| 13:30 |
8,576.14 |
8,576.14 |
8,573.41 |
8,573.41 |
15.8K |
| 13:31 |
8,572.10 |
8,572.10 |
8,571.46 |
8,571.46 |
6.8K |
| 13:32 |
8,570.03 |
8,572.61 |
8,570.03 |
8,572.61 |
6.9K |
| 13:33 |
8,572.13 |
8,572.13 |
8,571.29 |
8,571.29 |
4.1K |
| 13:34 |
8,571.87 |
8,572.67 |
8,571.61 |
8,572.67 |
4.8K |
| 13:35 |
8,572.37 |
8,573.20 |
8,572.00 |
8,573.20 |
11.6K |
| 13:36 |
8,572.81 |
8,573.07 |
8,572.81 |
8,573.07 |
6.2K |
| 13:37 |
8,572.80 |
8,572.80 |
8,572.48 |
8,572.48 |
7.1K |
| 13:38 |
8,573.49 |
8,574.10 |
8,573.49 |
8,573.62 |
11.0K |
| 13:39 |
8,574.09 |
8,575.45 |
8,574.09 |
8,575.07 |
11.6K |
| 13:40 |
8,575.59 |
8,576.36 |
8,575.59 |
8,576.34 |
5.2K |
| 13:41 |
8,576.25 |
8,577.26 |
8,576.25 |
8,577.26 |
5.7K |
| 13:42 |
8,576.55 |
8,577.03 |
8,575.88 |
8,576.84 |
9.6K |
| 13:43 |
8,577.46 |
8,577.46 |
8,576.75 |
8,576.75 |
10.8K |
| 13:44 |
8,576.75 |
8,577.66 |
8,576.03 |
8,577.66 |
7.8K |
| 13:45 |
8,577.66 |
8,577.66 |
8,577.48 |
8,577.60 |
2.7K |
| 13:46 |
8,578.87 |
8,579.53 |
8,578.87 |
8,579.53 |
2.7K |
| 13:47 |
8,579.91 |
8,580.30 |
8,579.39 |
8,579.39 |
12.3K |
| 13:48 |
8,579.39 |
8,579.39 |
8,578.42 |
8,578.97 |
10.2K |
| 13:49 |
8,578.77 |
8,579.00 |
8,578.35 |
8,578.35 |
6.3K |
| 13:50 |
8,578.02 |
8,584.55 |
8,578.02 |
8,584.55 |
5.9K |
| 13:51 |
8,584.96 |
8,584.97 |
8,583.44 |
8,583.44 |
17.9K |
| 13:52 |
8,583.50 |
8,583.86 |
8,583.35 |
8,583.86 |
27.7K |
| 13:53 |
8,583.68 |
8,583.68 |
8,582.91 |
8,582.91 |
9.6K |
| 13:54 |
8,582.91 |
8,584.28 |
8,582.74 |
8,584.28 |
12.6K |
| 13:55 |
8,584.13 |
8,584.13 |
8,583.97 |
8,583.97 |
3.9K |
| 13:56 |
8,584.28 |
8,584.28 |
8,581.57 |
8,581.57 |
18.3K |
| 13:57 |
8,582.00 |
8,582.00 |
8,579.91 |
8,579.91 |
8.3K |
| 13:58 |
8,576.97 |
8,576.97 |
8,574.47 |
8,574.47 |
20.9K |
| 13:59 |
8,573.65 |
8,574.25 |
8,573.35 |
8,573.35 |
21.2K |
| 14:00 |
8,573.06 |
8,573.57 |
8,572.88 |
8,572.96 |
13.0K |
| 14:01 |
8,573.48 |
8,573.56 |
8,573.44 |
8,573.44 |
8.6K |
| 14:02 |
8,573.98 |
8,574.62 |
8,573.41 |
8,574.62 |
37.4K |
| 14:03 |
8,575.35 |
8,575.35 |
8,573.92 |
8,573.92 |
3.6K |
| 14:04 |
8,575.40 |
8,575.40 |
8,574.90 |
8,574.90 |
9.1K |
| 14:05 |
8,575.20 |
8,575.33 |
8,574.44 |
8,575.33 |
11.0K |
| 14:06 |
8,576.08 |
8,576.46 |
8,575.63 |
8,576.36 |
6.3K |
| 14:07 |
8,576.22 |
8,577.74 |
8,576.16 |
8,577.74 |
10.2K |
| 14:08 |
8,578.20 |
8,578.91 |
8,577.67 |
8,578.91 |
10.6K |
| 14:09 |
8,578.82 |
8,578.82 |
8,577.96 |
8,578.10 |
4.9K |
| 14:10 |
8,577.98 |
8,578.12 |
8,577.98 |
8,578.06 |
6.8K |
| 14:11 |
8,578.06 |
8,579.21 |
8,578.06 |
8,579.21 |
6.0K |
| 14:12 |
8,577.60 |
8,577.60 |
8,577.06 |
8,577.06 |
9.4K |
| 14:13 |
8,577.25 |
8,577.25 |
8,577.05 |
8,577.21 |
4.4K |
| 14:14 |
8,577.31 |
8,577.50 |
8,576.35 |
8,576.35 |
9.5K |
| 14:15 |
8,576.35 |
8,577.24 |
8,576.35 |
8,576.86 |
2.3K |
| 14:16 |
8,576.19 |
8,580.23 |
8,576.19 |
8,580.23 |
24.6K |
| 14:17 |
8,580.83 |
8,582.29 |
8,580.83 |
8,581.74 |
4.2K |
| 14:18 |
8,581.74 |
8,581.74 |
8,580.98 |
8,581.31 |
4.9K |
| 14:19 |
8,581.74 |
8,582.45 |
8,581.74 |
8,582.20 |
2.9K |
| 14:20 |
8,582.20 |
8,585.32 |
8,582.20 |
8,584.93 |
12.2K |
| 14:21 |
8,584.79 |
8,585.71 |
8,584.79 |
8,585.71 |
6.5K |
| 14:22 |
8,587.78 |
8,590.18 |
8,587.78 |
8,590.18 |
7.2K |
| 14:23 |
8,590.18 |
8,590.41 |
8,590.18 |
8,590.41 |
10.8K |
| 14:24 |
8,590.03 |
8,590.22 |
8,589.72 |
8,589.72 |
7.7K |
| 14:25 |
8,590.14 |
8,590.14 |
8,589.25 |
8,589.25 |
4.9K |
| 14:26 |
8,589.43 |
8,589.55 |
8,588.53 |
8,589.55 |
6.2K |
| 14:27 |
8,589.72 |
8,589.72 |
8,589.69 |
8,589.69 |
1.9K |
| 14:28 |
8,584.76 |
8,584.76 |
8,581.29 |
8,581.29 |
32.1K |
| 14:29 |
8,580.62 |
8,580.62 |
8,578.70 |
8,578.70 |
8.6K |
| 14:30 |
8,579.08 |
8,581.64 |
8,578.70 |
8,581.64 |
22.0K |
| 14:31 |
8,582.08 |
8,584.41 |
8,582.08 |
8,584.41 |
35.2K |
| 14:32 |
8,585.18 |
8,586.67 |
8,584.95 |
8,584.95 |
10.2K |
| 14:33 |
8,584.80 |
8,586.17 |
8,584.80 |
8,585.65 |
5.0K |
| 14:34 |
8,585.37 |
8,585.37 |
8,584.04 |
8,585.17 |
5.2K |
| 14:35 |
8,585.33 |
8,585.49 |
8,584.81 |
8,584.81 |
5.2K |
| 14:36 |
8,584.74 |
8,585.77 |
8,584.74 |
8,585.38 |
3.9K |
| 14:37 |
8,585.38 |
8,586.05 |
8,585.15 |
8,586.05 |
4.4K |
| 14:38 |
8,586.24 |
8,586.24 |
8,585.59 |
8,585.91 |
3.7K |
| 14:39 |
8,585.63 |
8,586.37 |
8,585.63 |
8,586.37 |
8.4K |
| 14:40 |
8,587.19 |
8,587.19 |
8,586.68 |
8,586.68 |
6.8K |
| 14:41 |
8,586.25 |
8,586.25 |
8,585.31 |
8,585.31 |
9.4K |
| 14:42 |
8,585.69 |
8,587.02 |
8,585.69 |
8,587.02 |
3.8K |
| 14:43 |
8,586.99 |
8,586.99 |
8,585.55 |
8,585.55 |
5.7K |
| 14:44 |
8,583.64 |
8,583.64 |
8,580.76 |
8,581.14 |
12.9K |
| 14:45 |
8,581.40 |
8,582.92 |
8,581.40 |
8,582.92 |
2.9K |
| 14:46 |
8,583.63 |
8,584.36 |
8,583.13 |
8,584.36 |
8.5K |
| 14:47 |
8,584.67 |
8,586.62 |
8,584.67 |
8,586.62 |
10.7K |
| 14:48 |
8,586.32 |
8,586.55 |
8,586.32 |
8,586.37 |
2.8K |
| 14:49 |
8,585.81 |
8,586.32 |
8,585.39 |
8,586.32 |
2.5K |
| 14:50 |
8,587.05 |
8,588.55 |
8,586.03 |
8,588.55 |
18.6K |
| 14:51 |
8,590.76 |
8,592.92 |
8,590.62 |
8,592.92 |
34.9K |
| 14:52 |
8,592.62 |
8,593.40 |
8,592.54 |
8,593.40 |
8.8K |
| 14:53 |
8,592.82 |
8,592.82 |
8,592.40 |
8,592.69 |
7.8K |
| 14:54 |
8,592.16 |
8,592.16 |
8,589.33 |
8,589.33 |
12.1K |
| 14:55 |
8,588.31 |
8,588.31 |
8,587.04 |
8,587.04 |
16.9K |
| 14:56 |
8,588.52 |
8,589.94 |
8,588.52 |
8,589.09 |
14.5K |
| 14:57 |
8,588.13 |
8,588.35 |
8,587.97 |
8,588.35 |
3.9K |
| 14:58 |
8,588.35 |
8,588.39 |
8,587.89 |
8,587.89 |
3.9K |
| 14:59 |
8,587.89 |
8,589.46 |
8,587.89 |
8,588.93 |
8.1K |
| 15:00 |
8,588.99 |
8,588.99 |
8,588.58 |
8,588.58 |
2.3K |
| 15:01 |
8,586.89 |
8,586.89 |
8,583.96 |
8,583.96 |
15.1K |
| 15:02 |
8,583.65 |
8,584.20 |
8,583.65 |
8,584.20 |
3.6K |
| 15:03 |
8,585.00 |
8,585.00 |
8,584.40 |
8,584.40 |
4.2K |
| 15:04 |
8,585.73 |
8,586.47 |
8,585.73 |
8,585.89 |
8.2K |
| 15:05 |
8,585.78 |
8,585.78 |
8,582.97 |
8,582.97 |
11.3K |
| 15:06 |
8,581.27 |
8,581.34 |
8,581.11 |
8,581.11 |
8.3K |
| 15:07 |
8,581.11 |
8,583.38 |
8,581.11 |
8,583.38 |
10.5K |
| 15:08 |
8,583.78 |
8,584.38 |
8,583.78 |
8,584.36 |
7.4K |
| 15:09 |
8,584.70 |
8,585.54 |
8,584.70 |
8,585.43 |
11.6K |
| 15:10 |
8,585.19 |
8,585.19 |
8,584.86 |
8,585.05 |
4.5K |
| 15:11 |
8,585.66 |
8,585.66 |
8,583.80 |
8,583.80 |
4.3K |
| 15:12 |
8,583.63 |
8,583.87 |
8,583.52 |
8,583.87 |
4.4K |
| 15:13 |
8,583.65 |
8,583.75 |
8,583.32 |
8,583.43 |
3.2K |
| 15:14 |
8,583.17 |
8,583.76 |
8,583.17 |
8,583.70 |
7.0K |
| 15:15 |
8,583.85 |
8,583.85 |
8,583.10 |
8,583.47 |
5.2K |
| 15:16 |
8,583.94 |
8,584.81 |
8,583.92 |
8,584.81 |
10.1K |
| 15:17 |
8,584.98 |
8,585.23 |
8,584.36 |
8,584.36 |
10.7K |
| 15:18 |
8,583.80 |
8,583.80 |
8,583.31 |
8,583.32 |
12.1K |
| 15:19 |
8,584.48 |
8,586.02 |
8,584.48 |
8,586.02 |
10.8K |
| 15:20 |
8,587.02 |
8,588.09 |
8,587.02 |
8,588.09 |
11.3K |
| 15:21 |
8,588.52 |
8,589.33 |
8,588.52 |
8,589.33 |
6.6K |
| 15:22 |
8,588.40 |
8,588.40 |
8,585.40 |
8,585.40 |
6.2K |
| 15:23 |
8,585.21 |
8,585.37 |
8,584.88 |
8,585.37 |
4.9K |
| 15:24 |
8,585.40 |
8,585.93 |
8,584.62 |
8,584.62 |
5.1K |
| 15:25 |
8,584.07 |
8,584.21 |
8,583.42 |
8,583.42 |
7.9K |
| 15:26 |
8,583.18 |
8,583.18 |
8,582.39 |
8,582.39 |
6.5K |
| 15:27 |
8,584.24 |
8,586.83 |
8,584.24 |
8,586.83 |
14.5K |
| 15:28 |
8,586.73 |
8,588.38 |
8,586.73 |
8,588.38 |
4.5K |
| 15:29 |
8,588.60 |
8,588.60 |
8,584.40 |
8,584.40 |
10.9K |
| 15:30 |
8,583.73 |
8,583.73 |
8,581.69 |
8,581.69 |
23.6K |
| 15:31 |
8,582.86 |
8,584.02 |
8,582.86 |
8,583.67 |
13.5K |
| 15:32 |
8,583.10 |
8,583.25 |
8,582.80 |
8,582.80 |
6.6K |
| 15:33 |
8,583.14 |
8,583.14 |
8,582.05 |
8,582.05 |
7.8K |
| 15:34 |
8,581.60 |
8,581.60 |
8,580.73 |
8,580.85 |
6.7K |
| 15:35 |
8,579.62 |
8,579.62 |
8,577.94 |
8,578.76 |
15.6K |
| 15:36 |
8,578.54 |
8,579.79 |
8,577.20 |
8,577.86 |
16.0K |
| 15:37 |
8,578.04 |
8,578.48 |
8,577.41 |
8,577.41 |
4.0K |
| 15:38 |
8,575.29 |
8,575.29 |
8,573.71 |
8,574.12 |
21.3K |
| 15:39 |
8,574.08 |
8,575.75 |
8,574.08 |
8,575.75 |
5.0K |
| 15:40 |
8,576.17 |
8,576.17 |
8,574.25 |
8,574.25 |
18.9K |
| 15:41 |
8,573.07 |
8,577.34 |
8,573.07 |
8,577.34 |
21.3K |
| 15:42 |
8,576.68 |
8,576.83 |
8,576.10 |
8,576.10 |
12.3K |
| 15:43 |
8,575.91 |
8,578.30 |
8,575.52 |
8,577.80 |
11.1K |
| 15:44 |
8,577.53 |
8,578.82 |
8,577.53 |
8,577.77 |
10.1K |
| 15:45 |
8,578.49 |
8,578.49 |
8,578.12 |
8,578.12 |
9.9K |
| 15:46 |
8,577.90 |
8,578.33 |
8,577.31 |
8,578.33 |
11.1K |
| 15:47 |
8,577.64 |
8,577.64 |
8,573.97 |
8,573.97 |
17.0K |
| 15:48 |
8,574.10 |
8,574.16 |
8,573.70 |
8,574.15 |
9.5K |
| 15:49 |
8,575.06 |
8,575.06 |
8,574.08 |
8,574.74 |
37.4K |
| 15:50 |
8,574.95 |
8,582.43 |
8,574.95 |
8,582.43 |
109.0K |
| 15:51 |
8,582.83 |
8,584.28 |
8,582.83 |
8,584.28 |
25.8K |
| 15:52 |
8,585.22 |
8,585.22 |
8,584.16 |
8,584.19 |
37.8K |
| 15:53 |
8,586.95 |
8,589.73 |
8,586.95 |
8,589.73 |
62.6K |
| 15:54 |
8,590.21 |
8,590.71 |
8,590.21 |
8,590.35 |
18.7K |
| 15:55 |
8,591.23 |
8,592.52 |
8,590.27 |
8,591.08 |
81.8K |
| 15:56 |
8,592.22 |
8,594.18 |
8,591.24 |
8,594.18 |
70.0K |
| 15:57 |
8,593.43 |
8,593.43 |
8,590.88 |
8,590.88 |
59.6K |
| 15:58 |
8,590.67 |
8,590.67 |
8,589.84 |
8,589.84 |
92.9K |
| 15:59 |
8,589.30 |
8,592.49 |
8,589.30 |
8,592.49 |
63.5K |
| 16:00 |
8,590.56 |
8,591.59 |
8,590.56 |
8,591.59 |
744.3K |
| 16:01 |
8,591.59 |
8,591.59 |
8,591.59 |
8,591.59 |
36.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|