| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,635.18 |
8,635.18 |
8,619.95 |
8,626.58 |
381.5K |
| 09:31 |
8,625.25 |
8,625.74 |
8,622.82 |
8,625.73 |
17.6K |
| 09:32 |
8,626.09 |
8,626.09 |
8,609.11 |
8,609.11 |
26.3K |
| 09:33 |
8,609.11 |
8,610.43 |
8,609.11 |
8,610.43 |
15.4K |
| 09:34 |
8,600.10 |
8,600.55 |
8,598.63 |
8,600.55 |
25.0K |
| 09:35 |
8,606.56 |
8,610.30 |
8,602.47 |
8,602.47 |
36.7K |
| 09:36 |
8,597.65 |
8,598.84 |
8,595.69 |
8,596.49 |
22.6K |
| 09:37 |
8,599.76 |
8,604.16 |
8,599.76 |
8,604.16 |
29.6K |
| 09:38 |
8,599.99 |
8,602.87 |
8,599.83 |
8,602.87 |
4.8K |
| 09:39 |
8,603.95 |
8,604.37 |
8,587.31 |
8,587.31 |
21.0K |
| 09:40 |
8,584.89 |
8,587.22 |
8,583.10 |
8,586.05 |
30.7K |
| 09:41 |
8,585.79 |
8,586.03 |
8,582.87 |
8,582.87 |
20.2K |
| 09:42 |
8,582.71 |
8,583.70 |
8,582.01 |
8,583.70 |
17.3K |
| 09:43 |
8,583.04 |
8,588.08 |
8,582.89 |
8,585.19 |
6.8K |
| 09:44 |
8,584.67 |
8,587.44 |
8,584.67 |
8,587.44 |
13.2K |
| 09:45 |
8,587.13 |
8,587.72 |
8,586.95 |
8,587.25 |
8.1K |
| 09:46 |
8,586.47 |
8,586.47 |
8,582.97 |
8,582.99 |
19.2K |
| 09:47 |
8,583.61 |
8,583.61 |
8,573.84 |
8,573.89 |
34.6K |
| 09:48 |
8,573.19 |
8,573.19 |
8,569.75 |
8,569.75 |
16.9K |
| 09:49 |
8,569.74 |
8,569.74 |
8,556.03 |
8,556.03 |
61.8K |
| 09:50 |
8,556.25 |
8,557.37 |
8,554.09 |
8,554.09 |
17.9K |
| 09:51 |
8,554.60 |
8,554.60 |
8,542.65 |
8,543.72 |
79.7K |
| 09:52 |
8,544.60 |
8,550.21 |
8,544.60 |
8,549.68 |
39.8K |
| 09:53 |
8,550.52 |
8,563.63 |
8,548.74 |
8,563.63 |
46.5K |
| 09:54 |
8,563.08 |
8,566.33 |
8,563.08 |
8,566.33 |
13.0K |
| 09:55 |
8,564.72 |
8,566.05 |
8,563.55 |
8,563.55 |
30.7K |
| 09:56 |
8,562.89 |
8,564.65 |
8,561.28 |
8,561.28 |
17.5K |
| 09:57 |
8,561.52 |
8,564.26 |
8,561.52 |
8,564.26 |
12.9K |
| 09:58 |
8,564.90 |
8,564.91 |
8,564.23 |
8,564.23 |
12.3K |
| 09:59 |
8,563.82 |
8,563.82 |
8,561.15 |
8,561.15 |
12.0K |
| 10:00 |
8,560.93 |
8,560.93 |
8,558.13 |
8,559.25 |
30.6K |
| 10:01 |
8,555.05 |
8,555.05 |
8,554.04 |
8,554.88 |
49.2K |
| 10:02 |
8,552.84 |
8,552.84 |
8,551.09 |
8,551.77 |
17.1K |
| 10:03 |
8,552.91 |
8,553.54 |
8,545.80 |
8,545.80 |
6.3K |
| 10:04 |
8,545.17 |
8,545.17 |
8,541.11 |
8,541.11 |
33.9K |
| 10:05 |
8,541.25 |
8,542.15 |
8,540.99 |
8,542.12 |
34.0K |
| 10:06 |
8,542.45 |
8,542.45 |
8,540.46 |
8,540.46 |
9.6K |
| 10:07 |
8,543.24 |
8,549.27 |
8,543.24 |
8,549.27 |
19.9K |
| 10:08 |
8,548.41 |
8,548.41 |
8,543.15 |
8,543.15 |
20.3K |
| 10:09 |
8,542.31 |
8,542.31 |
8,536.04 |
8,536.04 |
32.0K |
| 10:10 |
8,536.87 |
8,539.45 |
8,536.87 |
8,539.45 |
16.2K |
| 10:11 |
8,538.02 |
8,538.28 |
8,537.39 |
8,537.39 |
18.4K |
| 10:12 |
8,536.86 |
8,537.80 |
8,536.86 |
8,537.80 |
9.8K |
| 10:13 |
8,539.22 |
8,543.61 |
8,539.22 |
8,541.26 |
26.3K |
| 10:14 |
8,539.66 |
8,540.94 |
8,539.66 |
8,540.50 |
23.4K |
| 10:15 |
8,537.96 |
8,538.93 |
8,537.96 |
8,538.93 |
8.6K |
| 10:16 |
8,536.62 |
8,536.62 |
8,534.16 |
8,535.12 |
47.5K |
| 10:17 |
8,534.97 |
8,535.26 |
8,534.49 |
8,535.09 |
16.1K |
| 10:18 |
8,534.61 |
8,535.93 |
8,534.13 |
8,535.93 |
15.4K |
| 10:19 |
8,533.85 |
8,534.64 |
8,533.84 |
8,534.64 |
13.0K |
| 10:20 |
8,535.21 |
8,535.87 |
8,535.21 |
8,535.35 |
6.4K |
| 10:21 |
8,534.56 |
8,535.31 |
8,534.56 |
8,534.65 |
73.4K |
| 10:22 |
8,534.82 |
8,535.57 |
8,534.82 |
8,534.90 |
21.7K |
| 10:23 |
8,534.90 |
8,535.38 |
8,534.90 |
8,535.09 |
7.7K |
| 10:24 |
8,535.37 |
8,535.37 |
8,535.15 |
8,535.37 |
18.7K |
| 10:25 |
8,537.42 |
8,537.67 |
8,536.48 |
8,537.56 |
20.4K |
| 10:26 |
8,537.95 |
8,537.95 |
8,537.20 |
8,537.73 |
12.4K |
| 10:27 |
8,539.84 |
8,539.84 |
8,539.01 |
8,539.01 |
17.9K |
| 10:28 |
8,540.06 |
8,544.50 |
8,540.06 |
8,544.33 |
17.5K |
| 10:29 |
8,544.11 |
8,546.55 |
8,544.11 |
8,546.55 |
15.1K |
| 10:30 |
8,546.31 |
8,547.87 |
8,546.31 |
8,547.87 |
17.3K |
| 10:31 |
8,544.23 |
8,547.01 |
8,544.23 |
8,545.43 |
15.1K |
| 10:32 |
8,546.55 |
8,546.71 |
8,546.55 |
8,546.71 |
1.9K |
| 10:33 |
8,546.50 |
8,546.50 |
8,545.54 |
8,546.35 |
8.8K |
| 10:34 |
8,546.35 |
8,546.92 |
8,546.21 |
8,546.21 |
7.1K |
| 10:35 |
8,546.71 |
8,547.36 |
8,546.33 |
8,547.36 |
9.0K |
| 10:36 |
8,546.60 |
8,547.08 |
8,546.31 |
8,546.65 |
4.3K |
| 10:37 |
8,546.78 |
8,546.78 |
8,545.01 |
8,545.40 |
7.2K |
| 10:38 |
8,546.65 |
8,547.08 |
8,546.55 |
8,547.08 |
9.7K |
| 10:39 |
8,546.79 |
8,548.23 |
8,546.79 |
8,548.23 |
10.5K |
| 10:40 |
8,548.53 |
8,550.55 |
8,548.53 |
8,549.98 |
11.8K |
| 10:41 |
8,550.74 |
8,557.38 |
8,550.74 |
8,557.38 |
27.2K |
| 10:42 |
8,558.12 |
8,558.72 |
8,557.01 |
8,558.72 |
13.9K |
| 10:43 |
8,560.41 |
8,563.33 |
8,560.41 |
8,563.33 |
11.6K |
| 10:44 |
8,563.48 |
8,563.48 |
8,562.82 |
8,562.82 |
4.2K |
| 10:45 |
8,562.06 |
8,562.06 |
8,561.77 |
8,561.77 |
31.4K |
| 10:46 |
8,561.94 |
8,561.94 |
8,560.58 |
8,560.58 |
7.8K |
| 10:47 |
8,560.75 |
8,560.75 |
8,560.20 |
8,560.46 |
8.3K |
| 10:48 |
8,559.75 |
8,566.52 |
8,559.75 |
8,562.46 |
17.7K |
| 10:49 |
8,563.87 |
8,566.34 |
8,563.87 |
8,566.09 |
15.5K |
| 10:50 |
8,566.45 |
8,566.45 |
8,564.69 |
8,566.00 |
20.9K |
| 10:51 |
8,566.73 |
8,568.12 |
8,566.73 |
8,568.12 |
14.2K |
| 10:52 |
8,569.02 |
8,570.50 |
8,568.77 |
8,570.50 |
37.4K |
| 10:53 |
8,569.30 |
8,569.30 |
8,567.89 |
8,567.89 |
9.6K |
| 10:54 |
8,567.92 |
8,568.74 |
8,567.92 |
8,568.69 |
25.3K |
| 10:55 |
8,568.75 |
8,569.53 |
8,568.75 |
8,568.99 |
42.2K |
| 10:56 |
8,567.93 |
8,570.77 |
8,567.93 |
8,570.22 |
20.7K |
| 10:57 |
8,571.13 |
8,571.93 |
8,571.13 |
8,571.93 |
4.9K |
| 10:58 |
8,572.33 |
8,572.36 |
8,571.88 |
8,572.04 |
9.5K |
| 10:59 |
8,572.79 |
8,575.88 |
8,572.79 |
8,575.88 |
20.2K |
| 11:00 |
8,576.69 |
8,577.21 |
8,573.00 |
8,573.00 |
23.5K |
| 11:01 |
8,573.38 |
8,573.38 |
8,571.62 |
8,573.34 |
15.7K |
| 11:02 |
8,573.18 |
8,581.23 |
8,573.18 |
8,581.23 |
22.3K |
| 11:03 |
8,581.18 |
8,581.18 |
8,579.29 |
8,579.29 |
7.3K |
| 11:04 |
8,579.29 |
8,579.51 |
8,578.64 |
8,579.51 |
10.9K |
| 11:05 |
8,579.51 |
8,579.51 |
8,578.07 |
8,578.07 |
11.9K |
| 11:06 |
8,578.18 |
8,584.12 |
8,577.08 |
8,584.12 |
33.1K |
| 11:07 |
8,584.06 |
8,584.06 |
8,583.73 |
8,583.73 |
3.3K |
| 11:08 |
8,584.13 |
8,585.27 |
8,584.13 |
8,584.51 |
4.4K |
| 11:09 |
8,585.10 |
8,586.22 |
8,585.10 |
8,586.22 |
4.3K |
| 11:10 |
8,586.85 |
8,586.85 |
8,584.25 |
8,584.25 |
7.7K |
| 11:11 |
8,585.68 |
8,587.12 |
8,585.68 |
8,586.39 |
17.5K |
| 11:12 |
8,586.33 |
8,586.43 |
8,585.83 |
8,585.83 |
11.2K |
| 11:13 |
8,588.84 |
8,589.26 |
8,588.84 |
8,589.26 |
3.4K |
| 11:14 |
8,587.24 |
8,590.80 |
8,587.24 |
8,590.56 |
5.0K |
| 11:15 |
8,590.97 |
8,593.50 |
8,590.97 |
8,593.07 |
13.5K |
| 11:16 |
8,593.01 |
8,593.01 |
8,592.76 |
8,592.91 |
5.1K |
| 11:17 |
8,593.32 |
8,594.40 |
8,593.32 |
8,594.40 |
9.0K |
| 11:18 |
8,594.74 |
8,599.08 |
8,594.74 |
8,598.45 |
16.1K |
| 11:19 |
8,598.25 |
8,598.44 |
8,597.93 |
8,597.93 |
5.4K |
| 11:20 |
8,596.89 |
8,596.89 |
8,595.01 |
8,595.01 |
11.5K |
| 11:21 |
8,595.10 |
8,595.41 |
8,595.10 |
8,595.11 |
3.8K |
| 11:22 |
8,595.26 |
8,595.26 |
8,594.51 |
8,594.90 |
2.9K |
| 11:23 |
8,594.90 |
8,596.17 |
8,594.81 |
8,596.17 |
2.9K |
| 11:24 |
8,597.79 |
8,597.79 |
8,596.64 |
8,597.18 |
10.3K |
| 11:25 |
8,597.14 |
8,597.30 |
8,596.64 |
8,596.64 |
3.0K |
| 11:26 |
8,594.66 |
8,594.84 |
8,593.38 |
8,593.38 |
23.3K |
| 11:27 |
8,593.19 |
8,593.34 |
8,592.93 |
8,593.11 |
19.9K |
| 11:28 |
8,592.99 |
8,592.99 |
8,592.61 |
8,592.78 |
6.4K |
| 11:29 |
8,592.78 |
8,594.86 |
8,592.78 |
8,594.59 |
11.4K |
| 11:30 |
8,595.78 |
8,595.78 |
8,595.38 |
8,595.76 |
5.0K |
| 11:31 |
8,595.40 |
8,595.46 |
8,593.99 |
8,593.99 |
5.9K |
| 11:32 |
8,594.18 |
8,594.58 |
8,594.18 |
8,594.58 |
4.0K |
| 11:33 |
8,594.59 |
8,594.91 |
8,594.58 |
8,594.91 |
7.9K |
| 11:34 |
8,596.28 |
8,596.28 |
8,595.58 |
8,595.58 |
7.6K |
| 11:35 |
8,595.79 |
8,597.12 |
8,595.79 |
8,596.92 |
9.4K |
| 11:36 |
8,596.75 |
8,596.75 |
8,595.47 |
8,595.47 |
11.7K |
| 11:37 |
8,596.17 |
8,600.21 |
8,596.17 |
8,600.21 |
17.4K |
| 11:38 |
8,599.82 |
8,600.68 |
8,599.82 |
8,600.46 |
5.2K |
| 11:39 |
8,599.96 |
8,600.23 |
8,598.27 |
8,598.58 |
12.7K |
| 11:40 |
8,597.91 |
8,597.91 |
8,596.03 |
8,596.03 |
14.6K |
| 11:41 |
8,595.81 |
8,595.81 |
8,594.83 |
8,594.83 |
13.4K |
| 11:42 |
8,595.18 |
8,595.18 |
8,593.75 |
8,593.75 |
6.5K |
| 11:43 |
8,593.85 |
8,593.85 |
8,592.33 |
8,592.33 |
8.0K |
| 11:44 |
8,592.23 |
8,592.79 |
8,592.23 |
8,592.79 |
5.7K |
| 11:45 |
8,592.79 |
8,597.97 |
8,592.79 |
8,597.97 |
26.7K |
| 11:46 |
8,597.97 |
8,601.12 |
8,597.97 |
8,600.19 |
8.0K |
| 11:47 |
8,600.31 |
8,600.92 |
8,600.31 |
8,600.92 |
9.1K |
| 11:48 |
8,600.87 |
8,600.87 |
8,598.92 |
8,598.92 |
10.5K |
| 11:49 |
8,599.05 |
8,599.05 |
8,598.15 |
8,598.15 |
12.7K |
| 11:50 |
8,598.00 |
8,598.46 |
8,598.00 |
8,598.31 |
4.3K |
| 11:51 |
8,597.98 |
8,597.98 |
8,594.68 |
8,595.49 |
24.9K |
| 11:52 |
8,595.28 |
8,595.83 |
8,595.28 |
8,595.83 |
4.9K |
| 11:53 |
8,596.42 |
8,599.55 |
8,596.42 |
8,599.55 |
14.6K |
| 11:54 |
8,597.07 |
8,598.47 |
8,597.07 |
8,598.37 |
24.8K |
| 11:55 |
8,598.92 |
8,599.08 |
8,598.69 |
8,599.08 |
2.8K |
| 11:56 |
8,598.44 |
8,598.44 |
8,597.89 |
8,597.89 |
11.7K |
| 11:57 |
8,597.08 |
8,597.08 |
8,595.69 |
8,595.69 |
3.7K |
| 11:58 |
8,595.21 |
8,595.21 |
8,594.98 |
8,594.98 |
8.3K |
| 11:59 |
8,595.37 |
8,595.68 |
8,594.96 |
8,594.99 |
11.0K |
| 12:00 |
8,594.50 |
8,594.88 |
8,594.34 |
8,594.88 |
10.8K |
| 12:01 |
8,594.58 |
8,595.18 |
8,594.17 |
8,595.09 |
9.5K |
| 12:02 |
8,594.28 |
8,594.28 |
8,594.12 |
8,594.15 |
12.9K |
| 12:03 |
8,592.56 |
8,594.26 |
8,592.56 |
8,594.26 |
15.1K |
| 12:04 |
8,593.46 |
8,595.73 |
8,593.46 |
8,595.73 |
8.2K |
| 12:05 |
8,596.31 |
8,596.81 |
8,596.11 |
8,596.11 |
13.6K |
| 12:06 |
8,596.89 |
8,596.89 |
8,596.42 |
8,596.42 |
13.0K |
| 12:07 |
8,596.06 |
8,596.24 |
8,595.57 |
8,595.57 |
7.5K |
| 12:08 |
8,594.97 |
8,597.77 |
8,594.97 |
8,597.77 |
8.8K |
| 12:09 |
8,597.77 |
8,598.22 |
8,597.77 |
8,598.01 |
6.8K |
| 12:10 |
8,596.93 |
8,596.93 |
8,595.91 |
8,596.24 |
6.8K |
| 12:11 |
8,596.20 |
8,598.22 |
8,596.20 |
8,598.22 |
17.4K |
| 12:12 |
8,599.30 |
8,600.28 |
8,599.30 |
8,600.28 |
12.0K |
| 12:13 |
8,601.34 |
8,601.34 |
8,600.81 |
8,600.99 |
6.7K |
| 12:14 |
8,601.13 |
8,602.23 |
8,601.13 |
8,601.52 |
27.2K |
| 12:15 |
8,602.17 |
8,602.17 |
8,600.93 |
8,600.93 |
15.3K |
| 12:16 |
8,601.36 |
8,601.36 |
8,600.38 |
8,600.68 |
21.8K |
| 12:17 |
8,601.40 |
8,602.17 |
8,601.40 |
8,602.17 |
34.8K |
| 12:18 |
8,601.77 |
8,603.65 |
8,601.77 |
8,603.65 |
15.8K |
| 12:19 |
8,603.53 |
8,603.98 |
8,603.53 |
8,603.98 |
41.5K |
| 12:20 |
8,604.68 |
8,608.31 |
8,603.99 |
8,608.31 |
4.5K |
| 12:21 |
8,607.97 |
8,608.61 |
8,607.97 |
8,608.43 |
5.8K |
| 12:22 |
8,608.23 |
8,608.36 |
8,606.50 |
8,606.50 |
7.8K |
| 12:23 |
8,605.75 |
8,605.83 |
8,605.56 |
8,605.59 |
13.3K |
| 12:24 |
8,606.77 |
8,607.76 |
8,606.77 |
8,607.71 |
43.8K |
| 12:25 |
8,610.33 |
8,610.55 |
8,609.75 |
8,609.75 |
34.9K |
| 12:26 |
8,610.30 |
8,612.91 |
8,609.92 |
8,612.91 |
18.7K |
| 12:27 |
8,614.11 |
8,614.33 |
8,614.11 |
8,614.25 |
4.2K |
| 12:28 |
8,613.87 |
8,614.88 |
8,613.87 |
8,614.88 |
17.5K |
| 12:29 |
8,614.64 |
8,615.23 |
8,614.64 |
8,615.09 |
8.1K |
| 12:30 |
8,614.10 |
8,616.33 |
8,614.10 |
8,615.17 |
22.3K |
| 12:31 |
8,615.26 |
8,615.42 |
8,615.11 |
8,615.21 |
5.1K |
| 12:32 |
8,613.73 |
8,613.84 |
8,613.46 |
8,613.84 |
9.5K |
| 12:33 |
8,613.91 |
8,613.91 |
8,613.58 |
8,613.58 |
9.3K |
| 12:34 |
8,613.78 |
8,614.02 |
8,613.78 |
8,614.02 |
7.1K |
| 12:35 |
8,614.02 |
8,614.46 |
8,614.02 |
8,614.40 |
19.2K |
| 12:36 |
8,614.23 |
8,614.23 |
8,610.86 |
8,610.86 |
14.0K |
| 12:37 |
8,610.81 |
8,610.81 |
8,610.14 |
8,610.53 |
3.5K |
| 12:38 |
8,610.88 |
8,611.50 |
8,610.88 |
8,611.50 |
10.7K |
| 12:39 |
8,610.64 |
8,610.64 |
8,610.61 |
8,610.63 |
7.4K |
| 12:40 |
8,610.46 |
8,611.93 |
8,610.46 |
8,611.93 |
8.1K |
| 12:41 |
8,612.20 |
8,613.27 |
8,612.20 |
8,613.11 |
10.1K |
| 12:42 |
8,613.73 |
8,615.91 |
8,613.73 |
8,615.91 |
12.2K |
| 12:43 |
8,615.91 |
8,618.97 |
8,615.91 |
8,618.97 |
45.4K |
| 12:44 |
8,619.24 |
8,619.78 |
8,619.24 |
8,619.78 |
5.1K |
| 12:45 |
8,619.32 |
8,620.82 |
8,619.32 |
8,620.35 |
12.1K |
| 12:46 |
8,620.11 |
8,620.24 |
8,619.91 |
8,619.91 |
4.6K |
| 12:47 |
8,619.95 |
8,620.43 |
8,619.92 |
8,620.09 |
8.4K |
| 12:48 |
8,620.04 |
8,621.07 |
8,620.04 |
8,621.07 |
19.0K |
| 12:49 |
8,620.90 |
8,621.04 |
8,620.58 |
8,620.58 |
6.8K |
| 12:50 |
8,620.52 |
8,620.52 |
8,619.90 |
8,619.90 |
25.9K |
| 12:51 |
8,619.93 |
8,620.27 |
8,619.93 |
8,619.96 |
109.2K |
| 12:52 |
8,619.80 |
8,621.45 |
8,619.80 |
8,621.45 |
20.9K |
| 12:53 |
8,621.30 |
8,621.75 |
8,621.30 |
8,621.75 |
19.4K |
| 12:54 |
8,618.87 |
8,618.87 |
8,617.45 |
8,617.55 |
28.8K |
| 12:55 |
8,617.85 |
8,617.85 |
8,617.58 |
8,617.68 |
16.6K |
| 12:56 |
8,617.61 |
8,618.00 |
8,617.01 |
8,617.01 |
11.7K |
| 12:57 |
8,616.85 |
8,618.15 |
8,616.85 |
8,618.15 |
12.7K |
| 12:58 |
8,618.84 |
8,620.95 |
8,618.74 |
8,620.95 |
8.6K |
| 12:59 |
8,620.80 |
8,620.80 |
8,620.44 |
8,620.71 |
2.7K |
| 13:00 |
8,621.01 |
8,621.37 |
8,621.01 |
8,621.37 |
10.1K |
| 13:01 |
8,621.44 |
8,621.58 |
8,620.71 |
8,620.71 |
8.1K |
| 13:02 |
8,620.77 |
8,621.12 |
8,620.17 |
8,620.17 |
12.4K |
| 13:03 |
8,620.31 |
8,621.47 |
8,620.31 |
8,620.78 |
27.3K |
| 13:04 |
8,619.98 |
8,619.98 |
8,618.70 |
8,618.70 |
11.2K |
| 13:05 |
8,618.81 |
8,618.81 |
8,617.37 |
8,618.06 |
20.3K |
| 13:06 |
8,618.02 |
8,618.27 |
8,617.64 |
8,618.27 |
5.8K |
| 13:07 |
8,618.27 |
8,618.27 |
8,617.63 |
8,617.63 |
3.1K |
| 13:08 |
8,618.08 |
8,618.93 |
8,617.55 |
8,618.93 |
5.0K |
| 13:09 |
8,619.91 |
8,620.41 |
8,619.91 |
8,619.92 |
5.5K |
| 13:10 |
8,619.92 |
8,620.48 |
8,619.92 |
8,620.48 |
2.4K |
| 13:11 |
8,620.24 |
8,620.24 |
8,618.51 |
8,618.65 |
7.2K |
| 13:12 |
8,618.65 |
8,618.65 |
8,618.36 |
8,618.65 |
7.4K |
| 13:13 |
8,618.41 |
8,618.56 |
8,618.39 |
8,618.39 |
3.3K |
| 13:14 |
8,618.39 |
8,618.56 |
8,618.39 |
8,618.43 |
2.2K |
| 13:15 |
8,617.91 |
8,618.43 |
8,617.55 |
8,617.55 |
18.1K |
| 13:16 |
8,617.70 |
8,617.70 |
8,617.17 |
8,617.49 |
3.8K |
| 13:17 |
8,618.09 |
8,621.57 |
8,618.09 |
8,621.57 |
28.3K |
| 13:18 |
8,621.70 |
8,621.70 |
8,621.52 |
8,621.61 |
5.6K |
| 13:19 |
8,620.66 |
8,621.04 |
8,620.46 |
8,620.87 |
17.0K |
| 13:20 |
8,621.02 |
8,621.56 |
8,620.81 |
8,621.56 |
5.7K |
| 13:21 |
8,621.56 |
8,621.56 |
8,620.50 |
8,620.50 |
11.5K |
| 13:22 |
8,620.50 |
8,623.34 |
8,620.50 |
8,623.34 |
4.8K |
| 13:23 |
8,623.68 |
8,624.04 |
8,623.68 |
8,624.04 |
27.2K |
| 13:24 |
8,624.10 |
8,626.49 |
8,624.10 |
8,626.49 |
9.9K |
| 13:25 |
8,627.37 |
8,627.94 |
8,627.37 |
8,627.94 |
14.1K |
| 13:26 |
8,627.59 |
8,627.77 |
8,627.59 |
8,627.77 |
4.1K |
| 13:27 |
8,627.16 |
8,627.16 |
8,625.60 |
8,625.66 |
29.2K |
| 13:28 |
8,625.43 |
8,625.43 |
8,624.31 |
8,624.47 |
39.0K |
| 13:29 |
8,624.09 |
8,624.61 |
8,624.09 |
8,624.60 |
13.7K |
| 13:30 |
8,623.95 |
8,623.95 |
8,621.42 |
8,621.42 |
18.1K |
| 13:31 |
8,621.89 |
8,622.66 |
8,621.89 |
8,622.66 |
5.9K |
| 13:32 |
8,622.66 |
8,622.80 |
8,622.48 |
8,622.48 |
7.2K |
| 13:33 |
8,622.34 |
8,623.00 |
8,622.34 |
8,623.00 |
4.1K |
| 13:34 |
8,623.17 |
8,623.47 |
8,622.57 |
8,622.57 |
7.2K |
| 13:35 |
8,622.57 |
8,622.57 |
8,621.05 |
8,621.05 |
9.5K |
| 13:36 |
8,620.55 |
8,620.82 |
8,620.26 |
8,620.26 |
19.3K |
| 13:37 |
8,620.27 |
8,620.62 |
8,619.22 |
8,619.22 |
7.0K |
| 13:38 |
8,619.96 |
8,619.96 |
8,618.32 |
8,618.32 |
6.2K |
| 13:39 |
8,618.32 |
8,618.70 |
8,618.32 |
8,618.51 |
3.3K |
| 13:40 |
8,618.19 |
8,618.19 |
8,617.63 |
8,618.03 |
26.7K |
| 13:41 |
8,618.17 |
8,618.42 |
8,618.14 |
8,618.31 |
3.9K |
| 13:42 |
8,618.04 |
8,618.04 |
8,617.81 |
8,617.93 |
5.4K |
| 13:43 |
8,618.42 |
8,618.79 |
8,618.16 |
8,618.79 |
29.1K |
| 13:44 |
8,620.33 |
8,621.67 |
8,620.33 |
8,621.67 |
15.1K |
| 13:45 |
8,621.82 |
8,622.10 |
8,621.50 |
8,621.57 |
6.2K |
| 13:46 |
8,620.70 |
8,620.70 |
8,618.54 |
8,619.18 |
11.6K |
| 13:47 |
8,619.12 |
8,619.12 |
8,618.85 |
8,618.85 |
2.1K |
| 13:48 |
8,618.52 |
8,619.04 |
8,618.52 |
8,619.04 |
3.8K |
| 13:49 |
8,619.32 |
8,619.69 |
8,619.26 |
8,619.31 |
9.0K |
| 13:50 |
8,619.05 |
8,620.84 |
8,618.99 |
8,620.84 |
5.0K |
| 13:51 |
8,620.87 |
8,620.87 |
8,620.22 |
8,620.29 |
5.8K |
| 13:52 |
8,619.43 |
8,619.88 |
8,619.43 |
8,619.88 |
13.3K |
| 13:53 |
8,620.02 |
8,620.65 |
8,620.02 |
8,620.65 |
4.7K |
| 13:54 |
8,620.27 |
8,620.57 |
8,620.03 |
8,620.57 |
8.8K |
| 13:55 |
8,620.24 |
8,620.27 |
8,619.78 |
8,620.17 |
4.3K |
| 13:56 |
8,620.88 |
8,621.27 |
8,620.88 |
8,621.27 |
4.6K |
| 13:57 |
8,620.88 |
8,620.88 |
8,619.68 |
8,619.94 |
7.0K |
| 13:58 |
8,620.00 |
8,620.00 |
8,619.58 |
8,619.58 |
44.4K |
| 13:59 |
8,619.02 |
8,619.02 |
8,618.30 |
8,618.30 |
10.4K |
| 14:00 |
8,618.61 |
8,619.00 |
8,618.61 |
8,619.00 |
8.8K |
| 14:01 |
8,619.00 |
8,623.08 |
8,619.00 |
8,622.69 |
23.5K |
| 14:02 |
8,622.69 |
8,623.58 |
8,622.69 |
8,623.58 |
11.5K |
| 14:03 |
8,623.13 |
8,624.23 |
8,622.94 |
8,624.23 |
17.9K |
| 14:04 |
8,624.13 |
8,625.04 |
8,623.99 |
8,624.84 |
13.7K |
| 14:05 |
8,624.84 |
8,625.58 |
8,624.48 |
8,625.58 |
9.7K |
| 14:06 |
8,625.44 |
8,626.23 |
8,625.15 |
8,625.31 |
12.8K |
| 14:07 |
8,625.67 |
8,625.67 |
8,623.06 |
8,623.56 |
7.1K |
| 14:08 |
8,623.04 |
8,623.19 |
8,621.17 |
8,621.17 |
23.1K |
| 14:09 |
8,621.47 |
8,622.37 |
8,621.47 |
8,622.37 |
4.5K |
| 14:10 |
8,623.83 |
8,623.83 |
8,623.27 |
8,623.27 |
24.1K |
| 14:11 |
8,623.47 |
8,624.15 |
8,623.47 |
8,623.62 |
15.9K |
| 14:12 |
8,623.05 |
8,623.53 |
8,622.78 |
8,623.53 |
10.1K |
| 14:13 |
8,624.43 |
8,624.43 |
8,623.82 |
8,623.99 |
5.3K |
| 14:14 |
8,623.56 |
8,623.69 |
8,622.88 |
8,622.88 |
12.0K |
| 14:15 |
8,622.61 |
8,622.95 |
8,622.61 |
8,622.91 |
5.0K |
| 14:16 |
8,623.08 |
8,623.92 |
8,623.08 |
8,623.92 |
21.4K |
| 14:17 |
8,623.37 |
8,625.14 |
8,623.37 |
8,625.14 |
5.9K |
| 14:18 |
8,625.63 |
8,626.71 |
8,625.63 |
8,626.71 |
5.4K |
| 14:19 |
8,627.82 |
8,631.28 |
8,627.82 |
8,631.28 |
30.8K |
| 14:20 |
8,631.48 |
8,631.86 |
8,631.48 |
8,631.69 |
34.8K |
| 14:21 |
8,630.49 |
8,631.90 |
8,630.49 |
8,631.90 |
21.1K |
| 14:22 |
8,632.75 |
8,632.75 |
8,632.31 |
8,632.31 |
2.1K |
| 14:23 |
8,632.29 |
8,632.93 |
8,632.00 |
8,632.00 |
6.1K |
| 14:24 |
8,632.11 |
8,632.11 |
8,629.93 |
8,629.93 |
20.5K |
| 14:25 |
8,629.70 |
8,629.70 |
8,625.80 |
8,625.80 |
36.1K |
| 14:26 |
8,625.42 |
8,625.42 |
8,622.45 |
8,622.45 |
13.7K |
| 14:27 |
8,622.45 |
8,622.45 |
8,621.69 |
8,621.69 |
2.9K |
| 14:28 |
8,621.98 |
8,621.98 |
8,621.77 |
8,621.77 |
53.9K |
| 14:29 |
8,621.68 |
8,621.79 |
8,621.21 |
8,621.21 |
31.5K |
| 14:30 |
8,621.37 |
8,621.37 |
8,620.38 |
8,620.38 |
11.8K |
| 14:31 |
8,620.54 |
8,621.36 |
8,620.54 |
8,620.94 |
13.6K |
| 14:32 |
8,620.94 |
8,623.88 |
8,620.94 |
8,623.17 |
14.5K |
| 14:33 |
8,623.05 |
8,623.05 |
8,620.51 |
8,621.37 |
14.8K |
| 14:34 |
8,621.57 |
8,622.03 |
8,621.57 |
8,622.03 |
17.5K |
| 14:35 |
8,622.68 |
8,622.89 |
8,622.68 |
8,622.89 |
8.9K |
| 14:36 |
8,623.30 |
8,623.98 |
8,623.30 |
8,623.98 |
17.4K |
| 14:37 |
8,623.40 |
8,624.75 |
8,623.40 |
8,624.35 |
11.3K |
| 14:38 |
8,624.65 |
8,624.65 |
8,623.17 |
8,623.17 |
22.5K |
| 14:39 |
8,623.71 |
8,623.87 |
8,622.39 |
8,622.39 |
22.4K |
| 14:40 |
8,622.07 |
8,622.07 |
8,620.89 |
8,620.89 |
26.7K |
| 14:41 |
8,620.80 |
8,620.80 |
8,620.42 |
8,620.42 |
12.0K |
| 14:42 |
8,621.20 |
8,622.04 |
8,621.20 |
8,622.04 |
12.5K |
| 14:43 |
8,622.37 |
8,623.38 |
8,622.36 |
8,623.38 |
24.9K |
| 14:44 |
8,626.70 |
8,627.42 |
8,626.70 |
8,627.34 |
24.4K |
| 14:45 |
8,627.08 |
8,627.08 |
8,626.49 |
8,626.63 |
21.0K |
| 14:46 |
8,626.47 |
8,626.67 |
8,626.47 |
8,626.56 |
7.8K |
| 14:47 |
8,626.53 |
8,626.53 |
8,624.78 |
8,624.78 |
22.3K |
| 14:48 |
8,625.06 |
8,625.06 |
8,623.10 |
8,623.10 |
14.5K |
| 14:49 |
8,621.98 |
8,623.64 |
8,621.98 |
8,623.64 |
18.5K |
| 14:50 |
8,624.03 |
8,624.03 |
8,623.35 |
8,623.35 |
13.5K |
| 14:51 |
8,622.74 |
8,622.89 |
8,622.74 |
8,622.77 |
16.6K |
| 14:52 |
8,623.78 |
8,624.17 |
8,623.78 |
8,624.17 |
20.8K |
| 14:53 |
8,624.34 |
8,626.35 |
8,624.34 |
8,625.92 |
25.6K |
| 14:54 |
8,625.90 |
8,625.90 |
8,624.77 |
8,624.77 |
39.3K |
| 14:55 |
8,624.77 |
8,624.77 |
8,624.04 |
8,624.04 |
20.9K |
| 14:56 |
8,624.14 |
8,624.21 |
8,623.45 |
8,623.45 |
21.1K |
| 14:57 |
8,623.65 |
8,623.65 |
8,623.52 |
8,623.62 |
14.2K |
| 14:58 |
8,623.00 |
8,623.00 |
8,622.24 |
8,622.24 |
25.1K |
| 14:59 |
8,623.19 |
8,624.68 |
8,623.19 |
8,624.68 |
18.4K |
| 15:00 |
8,624.77 |
8,625.75 |
8,624.77 |
8,625.75 |
43.0K |
| 15:01 |
8,622.50 |
8,623.02 |
8,622.50 |
8,622.83 |
30.6K |
| 15:02 |
8,623.21 |
8,624.08 |
8,623.21 |
8,623.80 |
34.3K |
| 15:03 |
8,624.25 |
8,624.25 |
8,621.37 |
8,621.37 |
23.4K |
| 15:04 |
8,621.18 |
8,621.48 |
8,621.04 |
8,621.48 |
8.3K |
| 15:05 |
8,621.65 |
8,622.96 |
8,621.27 |
8,621.86 |
27.0K |
| 15:06 |
8,622.01 |
8,622.67 |
8,622.01 |
8,622.64 |
46.4K |
| 15:07 |
8,622.93 |
8,623.37 |
8,621.98 |
8,621.98 |
32.0K |
| 15:08 |
8,622.05 |
8,622.05 |
8,621.04 |
8,621.47 |
19.8K |
| 15:09 |
8,621.17 |
8,621.17 |
8,620.19 |
8,620.75 |
14.8K |
| 15:10 |
8,621.13 |
8,621.40 |
8,619.97 |
8,621.40 |
20.1K |
| 15:11 |
8,620.77 |
8,621.05 |
8,619.80 |
8,620.30 |
8.9K |
| 15:12 |
8,620.79 |
8,620.79 |
8,619.89 |
8,620.03 |
20.8K |
| 15:13 |
8,620.17 |
8,620.60 |
8,620.17 |
8,620.60 |
18.4K |
| 15:14 |
8,621.39 |
8,622.16 |
8,621.39 |
8,622.08 |
23.2K |
| 15:15 |
8,622.27 |
8,622.27 |
8,622.07 |
8,622.22 |
19.0K |
| 15:16 |
8,622.00 |
8,622.42 |
8,621.01 |
8,621.01 |
44.1K |
| 15:17 |
8,621.72 |
8,621.72 |
8,619.93 |
8,619.93 |
20.1K |
| 15:18 |
8,620.25 |
8,622.32 |
8,620.25 |
8,622.32 |
25.9K |
| 15:19 |
8,622.07 |
8,622.12 |
8,621.07 |
8,621.07 |
21.0K |
| 15:20 |
8,620.77 |
8,620.77 |
8,619.95 |
8,620.21 |
14.3K |
| 15:21 |
8,620.43 |
8,620.43 |
8,617.15 |
8,617.16 |
33.7K |
| 15:22 |
8,617.08 |
8,617.52 |
8,616.88 |
8,617.52 |
8.4K |
| 15:23 |
8,617.42 |
8,618.81 |
8,617.32 |
8,618.81 |
14.9K |
| 15:24 |
8,618.67 |
8,620.80 |
8,618.33 |
8,620.80 |
11.4K |
| 15:25 |
8,622.48 |
8,623.21 |
8,622.48 |
8,622.52 |
13.2K |
| 15:26 |
8,622.48 |
8,622.48 |
8,622.19 |
8,622.28 |
27.8K |
| 15:27 |
8,621.23 |
8,621.23 |
8,619.11 |
8,619.11 |
41.5K |
| 15:28 |
8,618.81 |
8,619.21 |
8,618.81 |
8,619.02 |
9.7K |
| 15:29 |
8,619.57 |
8,620.22 |
8,618.44 |
8,618.44 |
31.2K |
| 15:30 |
8,618.09 |
8,618.83 |
8,617.51 |
8,617.51 |
16.6K |
| 15:31 |
8,616.89 |
8,616.89 |
8,615.23 |
8,615.23 |
38.7K |
| 15:32 |
8,614.15 |
8,614.74 |
8,614.15 |
8,614.54 |
16.6K |
| 15:33 |
8,614.74 |
8,614.74 |
8,613.57 |
8,613.68 |
14.0K |
| 15:34 |
8,613.47 |
8,615.01 |
8,613.35 |
8,615.01 |
21.2K |
| 15:35 |
8,615.23 |
8,615.23 |
8,614.61 |
8,614.70 |
26.2K |
| 15:36 |
8,614.79 |
8,614.79 |
8,613.74 |
8,613.74 |
12.1K |
| 15:37 |
8,613.75 |
8,614.09 |
8,613.60 |
8,614.09 |
24.6K |
| 15:38 |
8,613.99 |
8,614.63 |
8,613.99 |
8,614.19 |
18.2K |
| 15:39 |
8,615.43 |
8,615.43 |
8,614.64 |
8,614.89 |
14.4K |
| 15:40 |
8,614.76 |
8,615.20 |
8,612.19 |
8,612.19 |
45.6K |
| 15:41 |
8,611.60 |
8,611.60 |
8,609.37 |
8,609.37 |
37.1K |
| 15:42 |
8,609.76 |
8,609.98 |
8,608.49 |
8,609.86 |
16.0K |
| 15:43 |
8,609.91 |
8,611.22 |
8,609.09 |
8,611.22 |
23.1K |
| 15:44 |
8,613.22 |
8,616.26 |
8,612.86 |
8,616.26 |
35.1K |
| 15:45 |
8,615.56 |
8,615.56 |
8,614.54 |
8,614.54 |
28.2K |
| 15:46 |
8,615.63 |
8,617.32 |
8,615.63 |
8,616.98 |
30.7K |
| 15:47 |
8,616.59 |
8,618.68 |
8,616.27 |
8,618.68 |
38.6K |
| 15:48 |
8,619.03 |
8,621.02 |
8,619.03 |
8,620.50 |
40.6K |
| 15:49 |
8,620.53 |
8,624.18 |
8,620.53 |
8,624.18 |
51.7K |
| 15:50 |
8,624.01 |
8,632.19 |
8,624.01 |
8,624.53 |
224.5K |
| 15:51 |
8,621.51 |
8,622.14 |
8,616.05 |
8,616.65 |
90.5K |
| 15:52 |
8,616.67 |
8,616.67 |
8,610.70 |
8,610.94 |
63.9K |
| 15:53 |
8,611.10 |
8,615.67 |
8,611.10 |
8,615.05 |
51.4K |
| 15:54 |
8,614.49 |
8,617.92 |
8,614.49 |
8,617.92 |
49.2K |
| 15:55 |
8,618.09 |
8,619.15 |
8,617.73 |
8,619.00 |
77.8K |
| 15:56 |
8,618.22 |
8,619.50 |
8,617.94 |
8,619.50 |
135.9K |
| 15:57 |
8,620.25 |
8,620.25 |
8,618.63 |
8,618.63 |
154.8K |
| 15:58 |
8,619.09 |
8,621.82 |
8,619.09 |
8,621.45 |
53.5K |
| 15:59 |
8,622.21 |
8,622.21 |
8,617.56 |
8,617.56 |
165.1K |
| 16:00 |
8,621.17 |
8,621.17 |
8,620.84 |
8,620.84 |
14,443.3K |
| 16:01 |
8,620.84 |
8,620.84 |
8,620.84 |
8,620.84 |
77.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|