| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,622.37 |
8,624.99 |
8,614.14 |
8,614.14 |
60.6K |
| 09:31 |
8,613.12 |
8,616.52 |
8,609.26 |
8,616.52 |
23.7K |
| 09:32 |
8,616.52 |
8,616.52 |
8,606.17 |
8,606.17 |
3.0K |
| 09:33 |
8,608.98 |
8,608.98 |
8,602.78 |
8,602.78 |
23.8K |
| 09:34 |
8,595.98 |
8,598.52 |
8,595.98 |
8,596.00 |
28.5K |
| 09:35 |
8,595.37 |
8,595.37 |
8,593.97 |
8,593.97 |
4.7K |
| 09:36 |
8,591.12 |
8,591.12 |
8,583.00 |
8,585.37 |
56.6K |
| 09:37 |
8,585.52 |
8,596.82 |
8,585.52 |
8,596.82 |
22.0K |
| 09:38 |
8,595.46 |
8,595.87 |
8,594.60 |
8,595.32 |
7.1K |
| 09:39 |
8,595.45 |
8,598.20 |
8,595.45 |
8,598.20 |
7.8K |
| 09:40 |
8,599.31 |
8,610.25 |
8,599.31 |
8,610.25 |
25.6K |
| 09:41 |
8,611.50 |
8,611.50 |
8,609.94 |
8,611.19 |
14.4K |
| 09:42 |
8,609.67 |
8,609.67 |
8,603.26 |
8,603.58 |
11.7K |
| 09:43 |
8,603.58 |
8,603.58 |
8,603.17 |
8,603.17 |
4.5K |
| 09:44 |
8,601.50 |
8,601.50 |
8,592.68 |
8,595.51 |
22.6K |
| 09:45 |
8,595.14 |
8,595.14 |
8,591.01 |
8,591.35 |
12.6K |
| 09:46 |
8,590.27 |
8,590.27 |
8,589.23 |
8,589.98 |
7.1K |
| 09:47 |
8,590.54 |
8,590.54 |
8,589.87 |
8,589.87 |
10.1K |
| 09:48 |
8,589.52 |
8,589.52 |
8,583.35 |
8,583.35 |
30.9K |
| 09:49 |
8,583.68 |
8,583.68 |
8,573.40 |
8,573.61 |
20.8K |
| 09:50 |
8,573.97 |
8,574.01 |
8,573.31 |
8,574.01 |
4.4K |
| 09:51 |
8,573.84 |
8,578.73 |
8,573.84 |
8,578.73 |
14.9K |
| 09:52 |
8,579.82 |
8,586.95 |
8,579.82 |
8,585.33 |
15.5K |
| 09:53 |
8,584.66 |
8,584.66 |
8,583.52 |
8,584.30 |
10.4K |
| 09:54 |
8,584.91 |
8,584.99 |
8,584.78 |
8,584.99 |
2.6K |
| 09:55 |
8,585.35 |
8,585.70 |
8,583.53 |
8,583.53 |
9.0K |
| 09:56 |
8,583.17 |
8,583.17 |
8,581.76 |
8,581.76 |
7.1K |
| 09:57 |
8,581.76 |
8,581.76 |
8,580.75 |
8,581.54 |
3.2K |
| 09:58 |
8,580.86 |
8,580.86 |
8,575.26 |
8,575.26 |
13.5K |
| 09:59 |
8,573.51 |
8,573.51 |
8,572.02 |
8,572.02 |
10.2K |
| 10:00 |
8,570.18 |
8,570.18 |
8,559.04 |
8,561.74 |
41.2K |
| 10:01 |
8,562.21 |
8,562.83 |
8,562.21 |
8,562.83 |
4.8K |
| 10:02 |
8,566.01 |
8,568.38 |
8,566.01 |
8,568.00 |
13.9K |
| 10:03 |
8,568.82 |
8,570.67 |
8,568.82 |
8,570.67 |
6.3K |
| 10:04 |
8,570.36 |
8,573.46 |
8,570.36 |
8,573.46 |
5.3K |
| 10:05 |
8,573.49 |
8,576.39 |
8,573.49 |
8,576.39 |
7.3K |
| 10:06 |
8,579.34 |
8,579.34 |
8,576.53 |
8,578.30 |
4.4K |
| 10:07 |
8,580.25 |
8,580.25 |
8,577.97 |
8,578.31 |
5.7K |
| 10:08 |
8,579.28 |
8,580.25 |
8,578.76 |
8,578.76 |
1.6K |
| 10:09 |
8,578.55 |
8,578.71 |
8,578.02 |
8,578.02 |
3.2K |
| 10:10 |
8,576.29 |
8,576.29 |
8,571.99 |
8,573.75 |
7.8K |
| 10:11 |
8,570.60 |
8,570.60 |
8,569.16 |
8,569.34 |
10.8K |
| 10:12 |
8,568.64 |
8,569.31 |
8,568.37 |
8,568.88 |
4.9K |
| 10:13 |
8,569.38 |
8,571.59 |
8,569.38 |
8,571.39 |
4.9K |
| 10:14 |
8,571.39 |
8,571.39 |
8,567.04 |
8,567.04 |
15.8K |
| 10:15 |
8,566.83 |
8,567.46 |
8,566.83 |
8,567.08 |
7.4K |
| 10:16 |
8,566.19 |
8,566.19 |
8,564.03 |
8,564.44 |
12.1K |
| 10:17 |
8,563.70 |
8,563.79 |
8,563.70 |
8,563.72 |
28.6K |
| 10:18 |
8,563.22 |
8,563.22 |
8,561.34 |
8,561.34 |
2.0K |
| 10:19 |
8,561.62 |
8,561.62 |
8,559.37 |
8,559.37 |
32.8K |
| 10:20 |
8,559.37 |
8,559.82 |
8,559.36 |
8,559.82 |
9.5K |
| 10:21 |
8,557.57 |
8,559.87 |
8,554.25 |
8,559.87 |
32.1K |
| 10:22 |
8,559.70 |
8,561.42 |
8,559.24 |
8,561.42 |
7.2K |
| 10:23 |
8,561.42 |
8,563.19 |
8,561.42 |
8,563.19 |
8.6K |
| 10:24 |
8,563.82 |
8,565.55 |
8,563.64 |
8,565.55 |
15.2K |
| 10:25 |
8,567.15 |
8,567.15 |
8,561.79 |
8,561.79 |
7.9K |
| 10:26 |
8,561.79 |
8,563.13 |
8,561.79 |
8,563.13 |
2.8K |
| 10:27 |
8,563.00 |
8,563.00 |
8,562.67 |
8,562.83 |
3.3K |
| 10:28 |
8,562.64 |
8,562.64 |
8,562.13 |
8,562.13 |
3.6K |
| 10:29 |
8,562.13 |
8,562.69 |
8,562.13 |
8,562.42 |
4.1K |
| 10:30 |
8,562.42 |
8,562.42 |
8,559.07 |
8,559.07 |
9.9K |
| 10:31 |
8,555.60 |
8,555.60 |
8,547.74 |
8,547.74 |
27.4K |
| 10:32 |
8,545.82 |
8,546.13 |
8,544.26 |
8,544.26 |
10.7K |
| 10:33 |
8,542.07 |
8,542.07 |
8,538.10 |
8,538.10 |
61.5K |
| 10:34 |
8,537.44 |
8,537.44 |
8,535.73 |
8,535.73 |
17.5K |
| 10:35 |
8,535.89 |
8,536.27 |
8,535.13 |
8,535.13 |
10.1K |
| 10:36 |
8,534.62 |
8,537.04 |
8,534.62 |
8,537.04 |
19.5K |
| 10:37 |
8,538.60 |
8,538.70 |
8,538.00 |
8,538.00 |
7.3K |
| 10:38 |
8,537.84 |
8,539.84 |
8,537.84 |
8,539.84 |
5.3K |
| 10:39 |
8,539.72 |
8,539.72 |
8,539.45 |
8,539.68 |
6.4K |
| 10:40 |
8,540.87 |
8,542.53 |
8,540.87 |
8,542.53 |
20.0K |
| 10:41 |
8,542.45 |
8,542.45 |
8,540.04 |
8,540.04 |
9.9K |
| 10:42 |
8,539.14 |
8,539.14 |
8,538.17 |
8,538.17 |
6.7K |
| 10:43 |
8,538.17 |
8,539.93 |
8,538.17 |
8,539.93 |
5.8K |
| 10:44 |
8,539.77 |
8,541.21 |
8,539.39 |
8,539.39 |
13.6K |
| 10:45 |
8,539.09 |
8,546.30 |
8,539.09 |
8,546.30 |
16.3K |
| 10:46 |
8,546.58 |
8,546.89 |
8,545.62 |
8,545.62 |
9.2K |
| 10:47 |
8,545.41 |
8,545.41 |
8,545.02 |
8,545.17 |
3.5K |
| 10:48 |
8,545.37 |
8,545.37 |
8,542.59 |
8,543.97 |
8.4K |
| 10:49 |
8,544.69 |
8,545.48 |
8,544.50 |
8,545.48 |
8.9K |
| 10:50 |
8,545.14 |
8,545.14 |
8,544.44 |
8,544.44 |
4.4K |
| 10:51 |
8,544.55 |
8,545.09 |
8,544.28 |
8,545.09 |
6.1K |
| 10:52 |
8,545.07 |
8,545.07 |
8,542.57 |
8,542.64 |
10.1K |
| 10:53 |
8,542.43 |
8,542.79 |
8,542.43 |
8,542.79 |
1.5K |
| 10:54 |
8,543.08 |
8,543.63 |
8,543.01 |
8,543.21 |
4.2K |
| 10:55 |
8,543.21 |
8,543.51 |
8,542.99 |
8,542.99 |
5.7K |
| 10:56 |
8,541.73 |
8,541.73 |
8,541.04 |
8,541.04 |
11.7K |
| 10:57 |
8,541.79 |
8,542.36 |
8,541.79 |
8,542.36 |
10.6K |
| 10:58 |
8,542.50 |
8,542.50 |
8,539.47 |
8,539.58 |
15.6K |
| 10:59 |
8,540.16 |
8,540.16 |
8,539.61 |
8,539.61 |
4.6K |
| 11:00 |
8,539.30 |
8,539.30 |
8,537.49 |
8,537.49 |
4.1K |
| 11:01 |
8,537.32 |
8,537.32 |
8,535.05 |
8,535.05 |
3.6K |
| 11:02 |
8,533.06 |
8,533.08 |
8,532.92 |
8,532.92 |
9.7K |
| 11:03 |
8,533.22 |
8,533.31 |
8,532.14 |
8,533.31 |
7.9K |
| 11:04 |
8,533.67 |
8,533.67 |
8,533.31 |
8,533.31 |
1.8K |
| 11:05 |
8,533.31 |
8,533.31 |
8,532.93 |
8,533.31 |
5.7K |
| 11:06 |
8,535.79 |
8,536.15 |
8,535.79 |
8,535.81 |
6.5K |
| 11:07 |
8,536.08 |
8,537.13 |
8,536.08 |
8,537.13 |
13.6K |
| 11:08 |
8,536.76 |
8,537.40 |
8,536.76 |
8,537.22 |
3.0K |
| 11:09 |
8,537.96 |
8,537.96 |
8,535.76 |
8,535.76 |
3.7K |
| 11:10 |
8,535.61 |
8,539.49 |
8,535.09 |
8,539.08 |
70.4K |
| 11:11 |
8,537.59 |
8,538.90 |
8,535.17 |
8,535.17 |
14.4K |
| 11:12 |
8,535.73 |
8,535.73 |
8,535.10 |
8,535.10 |
4.7K |
| 11:13 |
8,534.93 |
8,534.93 |
8,534.16 |
8,534.44 |
6.3K |
| 11:14 |
8,533.97 |
8,533.97 |
8,532.48 |
8,532.48 |
14.7K |
| 11:15 |
8,532.61 |
8,533.58 |
8,532.61 |
8,533.22 |
8.3K |
| 11:16 |
8,533.41 |
8,534.05 |
8,533.41 |
8,533.89 |
5.3K |
| 11:17 |
8,534.65 |
8,534.65 |
8,533.54 |
8,533.88 |
11.5K |
| 11:18 |
8,534.49 |
8,536.28 |
8,534.16 |
8,536.28 |
26.5K |
| 11:19 |
8,538.01 |
8,540.45 |
8,538.01 |
8,539.27 |
14.8K |
| 11:20 |
8,538.89 |
8,541.63 |
8,538.89 |
8,541.63 |
6.1K |
| 11:21 |
8,541.44 |
8,542.20 |
8,541.17 |
8,542.20 |
1.9K |
| 11:22 |
8,544.09 |
8,544.45 |
8,544.09 |
8,544.18 |
8.9K |
| 11:23 |
8,545.75 |
8,547.26 |
8,545.75 |
8,547.26 |
7.6K |
| 11:24 |
8,546.92 |
8,547.36 |
8,546.92 |
8,547.36 |
11.3K |
| 11:25 |
8,547.13 |
8,547.13 |
8,544.87 |
8,544.87 |
15.3K |
| 11:26 |
8,544.80 |
8,546.27 |
8,544.80 |
8,546.11 |
0.9K |
| 11:27 |
8,545.56 |
8,545.56 |
8,545.04 |
8,545.05 |
10.0K |
| 11:28 |
8,545.34 |
8,546.13 |
8,544.98 |
8,544.98 |
6.5K |
| 11:29 |
8,544.50 |
8,545.31 |
8,544.50 |
8,545.31 |
3.1K |
| 11:30 |
8,545.91 |
8,551.99 |
8,545.91 |
8,551.99 |
7.5K |
| 11:31 |
8,552.12 |
8,552.12 |
8,551.80 |
8,551.80 |
16.2K |
| 11:32 |
8,552.16 |
8,552.88 |
8,552.16 |
8,552.88 |
10.3K |
| 11:33 |
8,552.88 |
8,553.18 |
8,549.48 |
8,549.48 |
12.1K |
| 11:34 |
8,549.44 |
8,549.44 |
8,548.99 |
8,548.99 |
2.5K |
| 11:35 |
8,549.20 |
8,549.73 |
8,549.20 |
8,549.65 |
6.1K |
| 11:36 |
8,548.84 |
8,548.84 |
8,547.72 |
8,547.78 |
7.5K |
| 11:37 |
8,547.78 |
8,547.78 |
8,547.30 |
8,547.30 |
2.7K |
| 11:38 |
8,547.49 |
8,553.08 |
8,547.49 |
8,553.08 |
10.1K |
| 11:39 |
8,555.59 |
8,556.37 |
8,555.59 |
8,556.37 |
12.5K |
| 11:40 |
8,556.84 |
8,558.05 |
8,556.84 |
8,558.05 |
7.5K |
| 11:41 |
8,556.53 |
8,556.53 |
8,552.84 |
8,552.84 |
11.8K |
| 11:42 |
8,551.91 |
8,552.07 |
8,551.12 |
8,551.12 |
9.9K |
| 11:43 |
8,550.95 |
8,550.95 |
8,550.00 |
8,550.36 |
12.7K |
| 11:44 |
8,550.36 |
8,550.36 |
8,549.52 |
8,549.52 |
6.1K |
| 11:45 |
8,549.31 |
8,549.31 |
8,548.07 |
8,548.43 |
6.2K |
| 11:46 |
8,549.50 |
8,550.70 |
8,549.50 |
8,550.70 |
12.8K |
| 11:47 |
8,550.70 |
8,552.82 |
8,550.70 |
8,552.82 |
3.6K |
| 11:48 |
8,552.77 |
8,552.94 |
8,552.70 |
8,552.78 |
4.7K |
| 11:49 |
8,553.06 |
8,553.22 |
8,552.85 |
8,553.22 |
11.2K |
| 11:50 |
8,553.64 |
8,553.91 |
8,553.56 |
8,553.56 |
4.0K |
| 11:51 |
8,553.01 |
8,553.01 |
8,548.94 |
8,548.94 |
23.0K |
| 11:52 |
8,549.39 |
8,549.39 |
8,547.82 |
8,547.82 |
3.8K |
| 11:53 |
8,547.82 |
8,547.88 |
8,547.82 |
8,547.88 |
2.8K |
| 11:54 |
8,548.27 |
8,549.22 |
8,548.27 |
8,549.06 |
2.5K |
| 11:55 |
8,549.06 |
8,549.38 |
8,546.02 |
8,546.02 |
1.6K |
| 11:56 |
8,546.63 |
8,547.92 |
8,546.63 |
8,547.92 |
4.2K |
| 11:57 |
8,547.92 |
8,550.41 |
8,547.92 |
8,550.41 |
56.3K |
| 11:58 |
8,550.81 |
8,552.39 |
8,550.81 |
8,552.39 |
1.5K |
| 11:59 |
8,554.09 |
8,554.77 |
8,548.42 |
8,548.42 |
5.3K |
| 12:00 |
8,547.75 |
8,547.82 |
8,547.61 |
8,547.82 |
5.8K |
| 12:01 |
8,549.78 |
8,551.90 |
8,549.78 |
8,551.90 |
29.9K |
| 12:02 |
8,551.90 |
8,551.90 |
8,551.76 |
8,551.76 |
0.3K |
| 12:03 |
8,551.76 |
8,551.76 |
8,551.76 |
8,551.76 |
2.1K |
| 12:04 |
8,551.76 |
8,552.30 |
8,551.76 |
8,552.30 |
1.0K |
| 12:05 |
8,553.21 |
8,553.22 |
8,552.80 |
8,553.22 |
12.5K |
| 12:06 |
8,552.68 |
8,553.82 |
8,552.68 |
8,553.67 |
8.8K |
| 12:07 |
8,555.61 |
8,555.79 |
8,555.08 |
8,555.29 |
26.1K |
| 12:08 |
8,555.29 |
8,555.66 |
8,554.88 |
8,555.66 |
0.9K |
| 12:09 |
8,554.97 |
8,555.55 |
8,554.97 |
8,555.39 |
8.5K |
| 12:10 |
8,555.49 |
8,556.23 |
8,555.49 |
8,555.75 |
10.0K |
| 12:11 |
8,554.47 |
8,554.65 |
8,553.87 |
8,553.87 |
6.2K |
| 12:12 |
8,553.87 |
8,553.98 |
8,552.60 |
8,552.60 |
2.6K |
| 12:13 |
8,552.60 |
8,552.60 |
8,551.78 |
8,552.49 |
15.1K |
| 12:14 |
8,552.49 |
8,553.01 |
8,552.49 |
8,553.01 |
9.1K |
| 12:15 |
8,553.42 |
8,553.42 |
8,553.01 |
8,553.01 |
3.0K |
| 12:16 |
8,553.01 |
8,553.01 |
8,552.23 |
8,552.23 |
4.8K |
| 12:17 |
8,550.46 |
8,550.46 |
8,548.73 |
8,549.08 |
10.8K |
| 12:18 |
8,548.59 |
8,548.59 |
8,546.54 |
8,546.59 |
7.1K |
| 12:19 |
8,546.97 |
8,547.54 |
8,546.86 |
8,547.52 |
8.3K |
| 12:20 |
8,547.69 |
8,547.69 |
8,546.84 |
8,546.84 |
0.4K |
| 12:21 |
8,547.03 |
8,547.03 |
8,546.84 |
8,546.84 |
2.3K |
| 12:22 |
8,546.84 |
8,546.84 |
8,544.29 |
8,544.29 |
4.6K |
| 12:23 |
8,543.29 |
8,544.37 |
8,543.29 |
8,544.37 |
1.4K |
| 12:24 |
8,544.37 |
8,544.54 |
8,543.97 |
8,543.97 |
29.9K |
| 12:25 |
8,542.41 |
8,542.41 |
8,538.85 |
8,538.85 |
15.1K |
| 12:26 |
8,538.33 |
8,538.33 |
8,537.34 |
8,537.34 |
7.4K |
| 12:27 |
8,537.56 |
8,537.98 |
8,537.28 |
8,537.98 |
3.7K |
| 12:28 |
8,537.70 |
8,538.46 |
8,537.70 |
8,538.46 |
5.7K |
| 12:29 |
8,538.11 |
8,538.25 |
8,537.97 |
8,538.25 |
2.9K |
| 12:30 |
8,536.91 |
8,536.93 |
8,536.75 |
8,536.93 |
2.6K |
| 12:31 |
8,535.74 |
8,536.82 |
8,535.74 |
8,536.33 |
5.4K |
| 12:32 |
8,536.47 |
8,536.69 |
8,536.05 |
8,536.69 |
1.9K |
| 12:33 |
8,537.18 |
8,537.37 |
8,536.60 |
8,536.60 |
1.4K |
| 12:34 |
8,538.08 |
8,538.25 |
8,537.71 |
8,537.71 |
5.8K |
| 12:35 |
8,537.71 |
8,538.76 |
8,537.71 |
8,538.76 |
35.7K |
| 12:36 |
8,538.63 |
8,540.24 |
8,538.63 |
8,540.24 |
3.6K |
| 12:37 |
8,540.24 |
8,540.24 |
8,536.90 |
8,537.50 |
18.5K |
| 12:38 |
8,536.91 |
8,536.91 |
8,536.49 |
8,536.69 |
2.9K |
| 12:39 |
8,536.86 |
8,536.86 |
8,534.79 |
8,534.79 |
4.2K |
| 12:40 |
8,535.19 |
8,536.02 |
8,535.19 |
8,536.02 |
10.8K |
| 12:41 |
8,536.41 |
8,536.62 |
8,536.41 |
8,536.62 |
4.8K |
| 12:42 |
8,536.62 |
8,536.83 |
8,536.62 |
8,536.83 |
4.2K |
| 12:43 |
8,536.83 |
8,537.56 |
8,536.67 |
8,537.56 |
4.2K |
| 12:44 |
8,537.46 |
8,539.02 |
8,537.46 |
8,539.02 |
3.5K |
| 12:45 |
8,539.41 |
8,540.58 |
8,537.80 |
8,540.58 |
29.5K |
| 12:46 |
8,540.58 |
8,540.94 |
8,540.58 |
8,540.71 |
1.1K |
| 12:47 |
8,540.96 |
8,541.41 |
8,540.61 |
8,540.61 |
6.7K |
| 12:48 |
8,540.80 |
8,541.41 |
8,540.80 |
8,541.41 |
3.6K |
| 12:49 |
8,541.41 |
8,543.69 |
8,541.41 |
8,543.69 |
7.3K |
| 12:50 |
8,543.34 |
8,543.34 |
8,542.45 |
8,542.45 |
5.1K |
| 12:51 |
8,542.48 |
8,542.55 |
8,542.36 |
8,542.36 |
5.2K |
| 12:52 |
8,542.62 |
8,542.83 |
8,542.23 |
8,542.83 |
2.8K |
| 12:53 |
8,542.83 |
8,543.32 |
8,542.64 |
8,543.32 |
4.2K |
| 12:54 |
8,543.37 |
8,543.71 |
8,543.37 |
8,543.65 |
4.6K |
| 12:55 |
8,543.65 |
8,544.01 |
8,543.65 |
8,543.86 |
1.6K |
| 12:56 |
8,543.94 |
8,544.76 |
8,543.94 |
8,544.56 |
9.7K |
| 12:57 |
8,544.71 |
8,544.71 |
8,541.34 |
8,541.34 |
12.8K |
| 12:58 |
8,540.90 |
8,541.34 |
8,540.90 |
8,541.34 |
1.0K |
| 12:59 |
8,540.96 |
8,542.11 |
8,540.93 |
8,541.70 |
7.8K |
| 13:00 |
8,543.12 |
8,543.12 |
8,542.75 |
8,542.98 |
12.3K |
| 13:01 |
8,543.36 |
8,543.36 |
8,542.29 |
8,543.11 |
9.3K |
| 13:02 |
8,541.65 |
8,542.77 |
8,541.65 |
8,542.77 |
4.8K |
| 13:03 |
8,542.61 |
8,542.73 |
8,542.31 |
8,542.52 |
49.0K |
| 13:04 |
8,542.71 |
8,543.46 |
8,542.71 |
8,543.06 |
1.6K |
| 13:05 |
8,542.70 |
8,544.27 |
8,541.85 |
8,544.27 |
11.3K |
| 13:06 |
8,543.86 |
8,543.86 |
8,543.83 |
8,543.83 |
14.0K |
| 13:07 |
8,543.83 |
8,543.96 |
8,543.83 |
8,543.96 |
3.5K |
| 13:08 |
8,544.18 |
8,545.17 |
8,544.18 |
8,544.89 |
8.9K |
| 13:09 |
8,541.27 |
8,541.27 |
8,540.22 |
8,540.77 |
3.8K |
| 13:10 |
8,540.93 |
8,540.93 |
8,539.92 |
8,540.04 |
4.9K |
| 13:11 |
8,539.97 |
8,539.97 |
8,538.38 |
8,538.38 |
8.4K |
| 13:12 |
8,538.38 |
8,538.38 |
8,537.62 |
8,537.82 |
7.9K |
| 13:13 |
8,536.55 |
8,536.55 |
8,536.10 |
8,536.10 |
19.2K |
| 13:14 |
8,536.02 |
8,536.83 |
8,536.02 |
8,536.83 |
4.2K |
| 13:15 |
8,535.88 |
8,536.19 |
8,535.88 |
8,536.01 |
1.6K |
| 13:16 |
8,536.12 |
8,536.12 |
8,531.95 |
8,531.95 |
42.4K |
| 13:17 |
8,532.09 |
8,534.11 |
8,532.09 |
8,534.11 |
6.6K |
| 13:18 |
8,535.40 |
8,541.39 |
8,535.40 |
8,540.91 |
17.1K |
| 13:19 |
8,540.91 |
8,540.99 |
8,540.44 |
8,540.44 |
3.6K |
| 13:20 |
8,540.54 |
8,540.82 |
8,540.54 |
8,540.82 |
1.3K |
| 13:21 |
8,540.21 |
8,540.26 |
8,540.11 |
8,540.26 |
6.0K |
| 13:22 |
8,540.26 |
8,540.26 |
8,537.27 |
8,537.27 |
9.2K |
| 13:23 |
8,536.87 |
8,537.42 |
8,536.87 |
8,537.42 |
0.6K |
| 13:24 |
8,537.42 |
8,539.38 |
8,537.42 |
8,539.38 |
9.4K |
| 13:25 |
8,540.21 |
8,540.58 |
8,540.21 |
8,540.58 |
2.2K |
| 13:26 |
8,540.58 |
8,540.58 |
8,539.73 |
8,539.73 |
4.7K |
| 13:27 |
8,539.73 |
8,539.73 |
8,538.82 |
8,538.82 |
13.6K |
| 13:28 |
8,538.68 |
8,539.01 |
8,538.64 |
8,538.64 |
10.8K |
| 13:29 |
8,538.17 |
8,538.17 |
8,536.75 |
8,536.75 |
6.3K |
| 13:30 |
8,537.17 |
8,537.17 |
8,536.91 |
8,536.91 |
0.5K |
| 13:31 |
8,537.43 |
8,539.16 |
8,537.43 |
8,539.00 |
5.9K |
| 13:32 |
8,539.33 |
8,539.33 |
8,536.82 |
8,536.82 |
11.1K |
| 13:33 |
8,536.74 |
8,536.93 |
8,536.74 |
8,536.74 |
2.2K |
| 13:34 |
8,536.34 |
8,537.32 |
8,536.34 |
8,537.32 |
5.2K |
| 13:35 |
8,537.16 |
8,537.74 |
8,536.93 |
8,536.93 |
8.8K |
| 13:36 |
8,536.52 |
8,538.46 |
8,536.52 |
8,538.46 |
12.9K |
| 13:37 |
8,538.10 |
8,539.68 |
8,538.10 |
8,538.55 |
12.0K |
| 13:38 |
8,540.90 |
8,541.44 |
8,540.90 |
8,541.44 |
35.2K |
| 13:39 |
8,540.55 |
8,540.55 |
8,539.67 |
8,539.67 |
10.8K |
| 13:40 |
8,540.64 |
8,540.64 |
8,539.54 |
8,539.54 |
39.9K |
| 13:41 |
8,538.48 |
8,539.90 |
8,538.48 |
8,539.90 |
1.3K |
| 13:42 |
8,539.56 |
8,539.56 |
8,539.20 |
8,539.20 |
3.2K |
| 13:43 |
8,539.90 |
8,540.09 |
8,539.62 |
8,540.09 |
8.9K |
| 13:44 |
8,540.62 |
8,540.62 |
8,540.18 |
8,540.50 |
9.2K |
| 13:45 |
8,540.41 |
8,540.41 |
8,538.27 |
8,538.27 |
18.7K |
| 13:46 |
8,538.51 |
8,538.71 |
8,538.31 |
8,538.71 |
12.1K |
| 13:47 |
8,538.35 |
8,538.45 |
8,537.82 |
8,538.45 |
2.9K |
| 13:48 |
8,540.86 |
8,540.86 |
8,540.82 |
8,540.82 |
5.3K |
| 13:49 |
8,540.75 |
8,541.46 |
8,540.75 |
8,541.46 |
14.8K |
| 13:50 |
8,541.46 |
8,541.46 |
8,538.13 |
8,538.13 |
11.0K |
| 13:51 |
8,538.13 |
8,538.26 |
8,538.13 |
8,538.26 |
1.4K |
| 13:52 |
8,538.26 |
8,538.47 |
8,538.05 |
8,538.47 |
1.5K |
| 13:53 |
8,538.47 |
8,538.47 |
8,538.22 |
8,538.22 |
6.3K |
| 13:54 |
8,538.22 |
8,538.60 |
8,538.22 |
8,538.46 |
4.8K |
| 13:55 |
8,538.85 |
8,539.01 |
8,538.24 |
8,538.24 |
2.7K |
| 13:56 |
8,539.01 |
8,539.92 |
8,539.01 |
8,539.92 |
5.3K |
| 13:57 |
8,540.06 |
8,540.42 |
8,540.06 |
8,540.42 |
2.8K |
| 13:58 |
8,545.26 |
8,551.54 |
8,545.26 |
8,550.99 |
46.2K |
| 13:59 |
8,550.85 |
8,552.83 |
8,550.85 |
8,552.83 |
3.3K |
| 14:00 |
8,552.22 |
8,552.22 |
8,551.82 |
8,551.82 |
11.7K |
| 14:01 |
8,550.90 |
8,551.93 |
8,549.75 |
8,551.93 |
5.1K |
| 14:02 |
8,552.07 |
8,552.96 |
8,552.07 |
8,552.96 |
1.9K |
| 14:03 |
8,553.23 |
8,553.23 |
8,552.14 |
8,552.14 |
4.5K |
| 14:04 |
8,552.14 |
8,552.37 |
8,551.60 |
8,552.37 |
3.6K |
| 14:05 |
8,552.37 |
8,552.53 |
8,551.95 |
8,551.95 |
3.4K |
| 14:06 |
8,551.52 |
8,551.52 |
8,550.89 |
8,550.89 |
6.2K |
| 14:07 |
8,550.44 |
8,550.44 |
8,547.43 |
8,547.43 |
10.3K |
| 14:08 |
8,547.43 |
8,547.69 |
8,547.36 |
8,547.36 |
3.4K |
| 14:09 |
8,547.36 |
8,548.28 |
8,547.36 |
8,548.25 |
2.7K |
| 14:10 |
8,548.25 |
8,549.02 |
8,548.25 |
8,549.02 |
3.9K |
| 14:11 |
8,549.27 |
8,549.27 |
8,549.18 |
8,549.20 |
5.6K |
| 14:12 |
8,548.49 |
8,549.10 |
8,548.26 |
8,548.45 |
6.8K |
| 14:13 |
8,545.86 |
8,545.91 |
8,545.53 |
8,545.91 |
14.5K |
| 14:14 |
8,545.14 |
8,545.14 |
8,544.62 |
8,544.62 |
4.6K |
| 14:15 |
8,544.43 |
8,544.43 |
8,543.36 |
8,544.14 |
7.8K |
| 14:16 |
8,544.14 |
8,544.14 |
8,543.10 |
8,543.10 |
3.4K |
| 14:17 |
8,540.98 |
8,540.98 |
8,540.77 |
8,540.77 |
3.7K |
| 14:18 |
8,541.48 |
8,541.48 |
8,541.48 |
8,541.48 |
2.2K |
| 14:19 |
8,543.62 |
8,544.28 |
8,543.33 |
8,543.33 |
5.5K |
| 14:20 |
8,543.80 |
8,543.96 |
8,543.78 |
8,543.78 |
5.3K |
| 14:21 |
8,543.40 |
8,544.30 |
8,543.36 |
8,543.56 |
5.8K |
| 14:22 |
8,543.90 |
8,543.90 |
8,541.87 |
8,541.87 |
3.4K |
| 14:23 |
8,541.32 |
8,541.32 |
8,540.27 |
8,541.07 |
6.6K |
| 14:24 |
8,541.07 |
8,541.07 |
8,540.45 |
8,540.45 |
25.3K |
| 14:25 |
8,538.72 |
8,538.72 |
8,535.47 |
8,535.47 |
35.1K |
| 14:26 |
8,534.05 |
8,534.05 |
8,532.42 |
8,532.42 |
14.6K |
| 14:27 |
8,532.42 |
8,532.62 |
8,532.34 |
8,532.34 |
4.2K |
| 14:28 |
8,532.72 |
8,532.72 |
8,532.51 |
8,532.51 |
4.2K |
| 14:29 |
8,532.57 |
8,532.57 |
8,532.04 |
8,532.45 |
2.3K |
| 14:30 |
8,532.17 |
8,532.17 |
8,530.19 |
8,530.19 |
8.2K |
| 14:31 |
8,530.67 |
8,531.34 |
8,530.67 |
8,530.71 |
6.2K |
| 14:32 |
8,531.02 |
8,532.02 |
8,531.02 |
8,532.02 |
3.4K |
| 14:33 |
8,534.69 |
8,535.71 |
8,534.69 |
8,535.71 |
20.4K |
| 14:34 |
8,535.71 |
8,538.62 |
8,535.38 |
8,538.62 |
8.5K |
| 14:35 |
8,538.35 |
8,539.48 |
8,538.20 |
8,539.48 |
9.5K |
| 14:36 |
8,537.45 |
8,537.45 |
8,536.20 |
8,536.39 |
11.1K |
| 14:37 |
8,537.13 |
8,537.68 |
8,537.13 |
8,537.68 |
1.8K |
| 14:38 |
8,537.68 |
8,537.68 |
8,536.05 |
8,537.17 |
4.5K |
| 14:39 |
8,536.81 |
8,537.25 |
8,536.81 |
8,536.84 |
5.5K |
| 14:40 |
8,537.18 |
8,538.07 |
8,537.18 |
8,538.07 |
11.8K |
| 14:41 |
8,537.87 |
8,539.69 |
8,537.84 |
8,539.39 |
13.5K |
| 14:42 |
8,538.95 |
8,539.18 |
8,538.37 |
8,538.37 |
9.8K |
| 14:43 |
8,538.46 |
8,538.93 |
8,538.46 |
8,538.93 |
5.8K |
| 14:44 |
8,538.00 |
8,538.19 |
8,537.89 |
8,538.08 |
10.0K |
| 14:45 |
8,538.04 |
8,538.78 |
8,538.04 |
8,538.78 |
8.6K |
| 14:46 |
8,539.17 |
8,539.17 |
8,538.26 |
8,539.03 |
4.7K |
| 14:47 |
8,538.78 |
8,539.14 |
8,538.78 |
8,539.14 |
8.5K |
| 14:48 |
8,538.37 |
8,539.62 |
8,538.37 |
8,539.21 |
15.8K |
| 14:49 |
8,539.77 |
8,540.25 |
8,539.51 |
8,540.25 |
15.5K |
| 14:50 |
8,540.25 |
8,541.13 |
8,540.25 |
8,541.04 |
5.6K |
| 14:51 |
8,542.11 |
8,543.60 |
8,542.11 |
8,543.48 |
4.7K |
| 14:52 |
8,543.61 |
8,543.61 |
8,542.85 |
8,542.95 |
56.5K |
| 14:53 |
8,542.95 |
8,544.62 |
8,542.95 |
8,544.62 |
46.2K |
| 14:54 |
8,543.91 |
8,543.91 |
8,543.02 |
8,543.02 |
38.7K |
| 14:55 |
8,543.72 |
8,543.85 |
8,542.78 |
8,542.78 |
27.5K |
| 14:56 |
8,543.12 |
8,543.12 |
8,542.40 |
8,542.53 |
10.4K |
| 14:57 |
8,542.70 |
8,543.34 |
8,542.57 |
8,542.76 |
3.4K |
| 14:58 |
8,543.09 |
8,543.09 |
8,542.88 |
8,543.07 |
1.7K |
| 14:59 |
8,542.71 |
8,542.74 |
8,541.96 |
8,542.74 |
2.7K |
| 15:00 |
8,542.86 |
8,544.96 |
8,542.86 |
8,544.96 |
19.9K |
| 15:01 |
8,545.24 |
8,547.68 |
8,544.83 |
8,547.68 |
10.7K |
| 15:02 |
8,548.01 |
8,548.01 |
8,547.24 |
8,547.67 |
14.6K |
| 15:03 |
8,547.54 |
8,548.21 |
8,547.42 |
8,548.19 |
13.8K |
| 15:04 |
8,548.19 |
8,548.74 |
8,547.77 |
8,548.53 |
6.0K |
| 15:05 |
8,548.04 |
8,548.04 |
8,546.76 |
8,546.76 |
9.5K |
| 15:06 |
8,546.78 |
8,547.66 |
8,546.62 |
8,547.66 |
6.5K |
| 15:07 |
8,547.84 |
8,547.84 |
8,545.08 |
8,545.54 |
11.7K |
| 15:08 |
8,545.34 |
8,545.34 |
8,545.06 |
8,545.06 |
14.3K |
| 15:09 |
8,543.64 |
8,543.74 |
8,543.30 |
8,543.65 |
13.1K |
| 15:10 |
8,544.64 |
8,545.52 |
8,544.64 |
8,545.52 |
6.7K |
| 15:11 |
8,546.07 |
8,550.10 |
8,546.07 |
8,550.10 |
29.0K |
| 15:12 |
8,551.38 |
8,551.40 |
8,550.99 |
8,551.40 |
6.2K |
| 15:13 |
8,551.49 |
8,553.23 |
8,551.49 |
8,552.72 |
5.6K |
| 15:14 |
8,552.53 |
8,552.69 |
8,552.29 |
8,552.52 |
7.9K |
| 15:15 |
8,551.69 |
8,551.84 |
8,549.32 |
8,549.51 |
6.8K |
| 15:16 |
8,549.50 |
8,549.50 |
8,547.84 |
8,547.84 |
11.0K |
| 15:17 |
8,547.94 |
8,549.26 |
8,547.94 |
8,549.26 |
15.1K |
| 15:18 |
8,548.65 |
8,548.65 |
8,546.50 |
8,546.50 |
25.5K |
| 15:19 |
8,546.22 |
8,546.22 |
8,545.62 |
8,546.04 |
13.1K |
| 15:20 |
8,544.91 |
8,545.80 |
8,544.91 |
8,545.80 |
7.2K |
| 15:21 |
8,545.08 |
8,545.08 |
8,543.75 |
8,543.75 |
8.9K |
| 15:22 |
8,543.83 |
8,545.38 |
8,543.65 |
8,545.38 |
5.6K |
| 15:23 |
8,545.38 |
8,545.38 |
8,544.53 |
8,544.53 |
4.7K |
| 15:24 |
8,544.58 |
8,544.58 |
8,543.99 |
8,544.57 |
8.4K |
| 15:25 |
8,544.17 |
8,544.71 |
8,544.09 |
8,544.09 |
5.1K |
| 15:26 |
8,543.65 |
8,543.65 |
8,542.40 |
8,542.40 |
17.4K |
| 15:27 |
8,542.34 |
8,544.04 |
8,542.34 |
8,544.04 |
15.7K |
| 15:28 |
8,544.18 |
8,544.56 |
8,543.46 |
8,543.46 |
10.2K |
| 15:29 |
8,543.46 |
8,543.58 |
8,543.46 |
8,543.55 |
6.9K |
| 15:30 |
8,543.55 |
8,543.56 |
8,540.97 |
8,541.42 |
21.0K |
| 15:31 |
8,541.61 |
8,541.61 |
8,541.14 |
8,541.14 |
9.9K |
| 15:32 |
8,541.31 |
8,542.80 |
8,541.31 |
8,542.43 |
11.2K |
| 15:33 |
8,543.31 |
8,543.31 |
8,540.95 |
8,540.95 |
21.0K |
| 15:34 |
8,539.85 |
8,543.24 |
8,539.55 |
8,543.24 |
44.3K |
| 15:35 |
8,545.09 |
8,547.03 |
8,545.09 |
8,547.02 |
15.8K |
| 15:36 |
8,546.39 |
8,546.65 |
8,546.27 |
8,546.65 |
12.9K |
| 15:37 |
8,546.45 |
8,546.45 |
8,544.69 |
8,544.69 |
5.0K |
| 15:38 |
8,545.13 |
8,545.13 |
8,543.49 |
8,543.49 |
9.1K |
| 15:39 |
8,543.06 |
8,543.57 |
8,541.95 |
8,541.95 |
26.4K |
| 15:40 |
8,541.53 |
8,544.26 |
8,541.34 |
8,544.26 |
18.3K |
| 15:41 |
8,544.89 |
8,546.59 |
8,544.89 |
8,545.94 |
29.5K |
| 15:42 |
8,543.55 |
8,544.05 |
8,542.92 |
8,543.29 |
32.2K |
| 15:43 |
8,543.48 |
8,543.60 |
8,543.48 |
8,543.60 |
22.7K |
| 15:44 |
8,543.61 |
8,545.95 |
8,543.43 |
8,543.43 |
18.1K |
| 15:45 |
8,543.77 |
8,544.23 |
8,543.55 |
8,544.23 |
15.0K |
| 15:46 |
8,546.02 |
8,550.48 |
8,546.02 |
8,550.48 |
41.2K |
| 15:47 |
8,550.10 |
8,550.10 |
8,548.32 |
8,548.51 |
13.3K |
| 15:48 |
8,549.50 |
8,550.06 |
8,549.50 |
8,550.06 |
25.1K |
| 15:49 |
8,550.07 |
8,552.40 |
8,550.07 |
8,551.50 |
23.3K |
| 15:50 |
8,552.01 |
8,553.66 |
8,550.27 |
8,551.20 |
68.7K |
| 15:51 |
8,550.86 |
8,551.36 |
8,550.86 |
8,550.88 |
33.0K |
| 15:52 |
8,552.14 |
8,552.52 |
8,551.66 |
8,551.66 |
27.8K |
| 15:53 |
8,551.76 |
8,552.13 |
8,546.34 |
8,546.34 |
23.2K |
| 15:54 |
8,546.45 |
8,548.67 |
8,546.45 |
8,548.65 |
29.5K |
| 15:55 |
8,551.09 |
8,552.46 |
8,551.09 |
8,551.69 |
61.4K |
| 15:56 |
8,550.54 |
8,553.10 |
8,550.20 |
8,550.20 |
90.6K |
| 15:57 |
8,549.37 |
8,550.39 |
8,548.70 |
8,548.70 |
46.7K |
| 15:58 |
8,548.54 |
8,548.54 |
8,547.47 |
8,547.81 |
44.6K |
| 15:59 |
8,549.53 |
8,553.48 |
8,549.53 |
8,552.34 |
127.5K |
| 16:00 |
8,552.43 |
8,554.63 |
8,552.43 |
8,554.63 |
1,085.1K |
| 16:01 |
8,554.63 |
8,554.63 |
8,554.63 |
8,554.63 |
33.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|