| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,585.41 |
8,585.41 |
8,557.66 |
8,565.34 |
107.4K |
| 09:31 |
8,564.03 |
8,565.93 |
8,561.36 |
8,561.36 |
11.7K |
| 09:32 |
8,562.25 |
8,571.86 |
8,562.25 |
8,571.86 |
31.1K |
| 09:33 |
8,570.27 |
8,570.30 |
8,570.01 |
8,570.01 |
17.8K |
| 09:34 |
8,570.71 |
8,570.71 |
8,568.93 |
8,568.93 |
12.0K |
| 09:35 |
8,569.28 |
8,577.41 |
8,569.28 |
8,577.41 |
19.9K |
| 09:36 |
8,572.82 |
8,575.11 |
8,572.82 |
8,574.71 |
14.8K |
| 09:37 |
8,574.87 |
8,584.40 |
8,574.87 |
8,584.40 |
36.3K |
| 09:38 |
8,595.60 |
8,599.76 |
8,595.60 |
8,595.81 |
27.3K |
| 09:39 |
8,596.10 |
8,598.81 |
8,596.10 |
8,598.58 |
21.0K |
| 09:40 |
8,599.54 |
8,599.54 |
8,595.37 |
8,595.37 |
46.1K |
| 09:41 |
8,596.76 |
8,596.76 |
8,584.11 |
8,584.11 |
23.5K |
| 09:42 |
8,581.39 |
8,585.21 |
8,579.92 |
8,585.21 |
23.2K |
| 09:43 |
8,586.89 |
8,589.64 |
8,566.33 |
8,566.33 |
10.3K |
| 09:44 |
8,566.36 |
8,566.36 |
8,555.91 |
8,555.91 |
32.9K |
| 09:45 |
8,558.19 |
8,558.19 |
8,555.18 |
8,555.18 |
13.1K |
| 09:46 |
8,552.80 |
8,552.80 |
8,550.71 |
8,550.90 |
12.6K |
| 09:47 |
8,550.32 |
8,550.40 |
8,546.88 |
8,546.88 |
10.8K |
| 09:48 |
8,544.99 |
8,545.32 |
8,539.57 |
8,539.57 |
24.6K |
| 09:49 |
8,539.26 |
8,540.59 |
8,539.26 |
8,540.32 |
10.0K |
| 09:50 |
8,540.90 |
8,551.19 |
8,540.90 |
8,551.19 |
26.9K |
| 09:51 |
8,555.02 |
8,563.69 |
8,555.02 |
8,563.69 |
34.4K |
| 09:52 |
8,565.24 |
8,570.49 |
8,565.24 |
8,569.75 |
13.0K |
| 09:53 |
8,569.75 |
8,575.60 |
8,569.75 |
8,575.60 |
6.1K |
| 09:54 |
8,581.26 |
8,581.88 |
8,581.26 |
8,581.88 |
17.6K |
| 09:55 |
8,582.58 |
8,582.58 |
8,580.49 |
8,580.49 |
21.2K |
| 09:56 |
8,581.90 |
8,585.28 |
8,580.30 |
8,585.28 |
31.3K |
| 09:57 |
8,584.87 |
8,584.87 |
8,583.54 |
8,583.54 |
47.2K |
| 09:58 |
8,581.49 |
8,581.49 |
8,579.59 |
8,580.54 |
8.5K |
| 09:59 |
8,580.19 |
8,585.09 |
8,580.19 |
8,585.09 |
20.3K |
| 10:00 |
8,585.92 |
8,587.71 |
8,585.92 |
8,587.62 |
10.3K |
| 10:01 |
8,588.55 |
8,593.61 |
8,588.55 |
8,591.92 |
18.9K |
| 10:02 |
8,589.37 |
8,589.37 |
8,585.82 |
8,585.82 |
8.3K |
| 10:03 |
8,585.63 |
8,587.00 |
8,585.63 |
8,587.00 |
6.5K |
| 10:04 |
8,587.44 |
8,588.72 |
8,587.40 |
8,588.70 |
14.4K |
| 10:05 |
8,587.76 |
8,587.76 |
8,586.66 |
8,586.92 |
5.3K |
| 10:06 |
8,586.72 |
8,586.72 |
8,585.74 |
8,585.74 |
9.0K |
| 10:07 |
8,583.28 |
8,584.77 |
8,583.28 |
8,584.77 |
12.2K |
| 10:08 |
8,585.43 |
8,585.85 |
8,584.45 |
8,584.50 |
4.6K |
| 10:09 |
8,583.50 |
8,583.50 |
8,582.60 |
8,582.97 |
6.6K |
| 10:10 |
8,583.50 |
8,583.50 |
8,581.66 |
8,581.66 |
6.2K |
| 10:11 |
8,581.35 |
8,581.35 |
8,580.68 |
8,580.68 |
3.6K |
| 10:12 |
8,580.29 |
8,580.29 |
8,577.94 |
8,577.94 |
4.7K |
| 10:13 |
8,577.57 |
8,577.57 |
8,577.12 |
8,577.51 |
7.6K |
| 10:14 |
8,577.51 |
8,578.58 |
8,577.51 |
8,578.38 |
4.3K |
| 10:15 |
8,578.89 |
8,579.21 |
8,578.22 |
8,579.21 |
17.4K |
| 10:16 |
8,578.76 |
8,578.77 |
8,578.57 |
8,578.77 |
9.2K |
| 10:17 |
8,577.16 |
8,577.16 |
8,573.80 |
8,573.80 |
8.7K |
| 10:18 |
8,571.92 |
8,572.55 |
8,569.95 |
8,569.95 |
8.5K |
| 10:19 |
8,569.38 |
8,569.38 |
8,565.04 |
8,565.04 |
9.5K |
| 10:20 |
8,565.21 |
8,565.30 |
8,564.18 |
8,564.18 |
6.4K |
| 10:21 |
8,563.28 |
8,567.88 |
8,562.53 |
8,567.88 |
17.4K |
| 10:22 |
8,568.49 |
8,568.49 |
8,568.08 |
8,568.26 |
2.2K |
| 10:23 |
8,568.26 |
8,568.26 |
8,567.15 |
8,567.66 |
4.9K |
| 10:24 |
8,568.24 |
8,568.82 |
8,568.07 |
8,568.82 |
5.4K |
| 10:25 |
8,568.82 |
8,568.82 |
8,568.32 |
8,568.32 |
2.0K |
| 10:26 |
8,566.30 |
8,566.92 |
8,566.24 |
8,566.92 |
4.6K |
| 10:27 |
8,567.48 |
8,568.01 |
8,567.48 |
8,567.89 |
7.8K |
| 10:28 |
8,566.30 |
8,567.26 |
8,565.70 |
8,567.26 |
7.8K |
| 10:29 |
8,567.88 |
8,570.01 |
8,567.88 |
8,569.99 |
8.3K |
| 10:30 |
8,570.20 |
8,573.92 |
8,570.20 |
8,573.92 |
14.1K |
| 10:31 |
8,577.04 |
8,584.87 |
8,577.04 |
8,584.87 |
29.4K |
| 10:32 |
8,585.56 |
8,590.34 |
8,585.56 |
8,590.34 |
9.0K |
| 10:33 |
8,590.34 |
8,592.33 |
8,590.34 |
8,592.33 |
15.2K |
| 10:34 |
8,592.46 |
8,593.51 |
8,592.46 |
8,593.34 |
14.8K |
| 10:35 |
8,594.46 |
8,595.59 |
8,594.02 |
8,595.51 |
10.6K |
| 10:36 |
8,595.79 |
8,597.22 |
8,595.79 |
8,597.22 |
5.8K |
| 10:37 |
8,596.97 |
8,597.77 |
8,596.97 |
8,597.77 |
11.6K |
| 10:38 |
8,597.77 |
8,599.55 |
8,597.77 |
8,599.55 |
50.3K |
| 10:39 |
8,602.03 |
8,602.46 |
8,602.03 |
8,602.26 |
6.6K |
| 10:40 |
8,602.12 |
8,605.30 |
8,602.12 |
8,605.30 |
13.0K |
| 10:41 |
8,606.95 |
8,607.63 |
8,606.45 |
8,607.63 |
32.8K |
| 10:42 |
8,607.40 |
8,607.40 |
8,606.67 |
8,606.67 |
6.0K |
| 10:43 |
8,606.15 |
8,606.15 |
8,605.18 |
8,605.64 |
11.5K |
| 10:44 |
8,606.14 |
8,607.09 |
8,606.14 |
8,607.09 |
3.1K |
| 10:45 |
8,606.54 |
8,607.44 |
8,606.54 |
8,607.44 |
4.6K |
| 10:46 |
8,608.07 |
8,612.44 |
8,608.07 |
8,612.44 |
20.9K |
| 10:47 |
8,614.62 |
8,619.43 |
8,614.62 |
8,619.43 |
39.1K |
| 10:48 |
8,618.99 |
8,618.99 |
8,616.91 |
8,616.91 |
14.4K |
| 10:49 |
8,616.57 |
8,616.57 |
8,610.16 |
8,610.16 |
8.8K |
| 10:50 |
8,609.83 |
8,609.83 |
8,608.51 |
8,608.51 |
2.1K |
| 10:51 |
8,606.62 |
8,607.18 |
8,606.62 |
8,606.94 |
11.3K |
| 10:52 |
8,608.98 |
8,608.98 |
8,607.98 |
8,607.98 |
12.4K |
| 10:53 |
8,607.22 |
8,607.22 |
8,606.57 |
8,606.93 |
9.4K |
| 10:54 |
8,606.93 |
8,609.26 |
8,606.36 |
8,609.05 |
5.5K |
| 10:55 |
8,609.97 |
8,612.55 |
8,609.97 |
8,612.55 |
6.8K |
| 10:56 |
8,612.90 |
8,614.61 |
8,612.52 |
8,614.40 |
8.3K |
| 10:57 |
8,614.64 |
8,615.40 |
8,614.64 |
8,615.02 |
3.9K |
| 10:58 |
8,615.83 |
8,617.39 |
8,612.43 |
8,612.43 |
5.3K |
| 10:59 |
8,612.51 |
8,612.51 |
8,611.31 |
8,611.31 |
6.4K |
| 11:00 |
8,611.45 |
8,618.95 |
8,611.45 |
8,618.95 |
19.0K |
| 11:01 |
8,618.95 |
8,619.23 |
8,618.77 |
8,619.12 |
24.5K |
| 11:02 |
8,619.25 |
8,621.60 |
8,619.25 |
8,621.60 |
8.3K |
| 11:03 |
8,621.12 |
8,622.13 |
8,621.12 |
8,622.13 |
4.1K |
| 11:04 |
8,621.99 |
8,624.55 |
8,621.99 |
8,624.55 |
3.4K |
| 11:05 |
8,624.89 |
8,624.89 |
8,623.45 |
8,623.45 |
4.3K |
| 11:06 |
8,623.72 |
8,624.59 |
8,623.72 |
8,623.97 |
49.2K |
| 11:07 |
8,623.78 |
8,624.30 |
8,622.66 |
8,624.30 |
14.7K |
| 11:08 |
8,625.04 |
8,626.72 |
8,625.04 |
8,626.64 |
18.8K |
| 11:09 |
8,626.01 |
8,626.21 |
8,625.58 |
8,626.21 |
4.5K |
| 11:10 |
8,625.94 |
8,626.97 |
8,625.94 |
8,626.97 |
4.5K |
| 11:11 |
8,626.89 |
8,632.80 |
8,626.89 |
8,632.80 |
27.2K |
| 11:12 |
8,632.80 |
8,632.80 |
8,631.97 |
8,631.97 |
2.3K |
| 11:13 |
8,633.51 |
8,633.66 |
8,632.26 |
8,632.26 |
9.0K |
| 11:14 |
8,632.57 |
8,632.57 |
8,629.34 |
8,629.34 |
8.5K |
| 11:15 |
8,629.34 |
8,629.34 |
8,626.57 |
8,627.43 |
6.9K |
| 11:16 |
8,627.36 |
8,628.02 |
8,627.36 |
8,627.36 |
36.2K |
| 11:17 |
8,627.56 |
8,627.56 |
8,624.26 |
8,624.78 |
4.8K |
| 11:18 |
8,623.25 |
8,623.90 |
8,622.55 |
8,623.27 |
9.8K |
| 11:19 |
8,621.61 |
8,621.95 |
8,620.55 |
8,620.55 |
11.2K |
| 11:20 |
8,620.02 |
8,620.02 |
8,619.23 |
8,619.31 |
5.1K |
| 11:21 |
8,619.34 |
8,619.34 |
8,619.08 |
8,619.08 |
5.0K |
| 11:22 |
8,618.87 |
8,618.87 |
8,618.52 |
8,618.52 |
1.2K |
| 11:23 |
8,618.57 |
8,618.67 |
8,618.27 |
8,618.27 |
2.1K |
| 11:24 |
8,618.52 |
8,619.19 |
8,618.52 |
8,618.71 |
15.6K |
| 11:25 |
8,618.96 |
8,622.42 |
8,618.96 |
8,621.80 |
12.2K |
| 11:26 |
8,621.85 |
8,621.85 |
8,619.50 |
8,619.50 |
10.2K |
| 11:27 |
8,619.26 |
8,620.31 |
8,619.26 |
8,620.31 |
8.5K |
| 11:28 |
8,620.84 |
8,620.84 |
8,620.75 |
8,620.75 |
6.6K |
| 11:29 |
8,620.80 |
8,620.97 |
8,619.90 |
8,619.90 |
9.3K |
| 11:30 |
8,620.18 |
8,621.62 |
8,620.18 |
8,621.60 |
23.7K |
| 11:31 |
8,624.33 |
8,624.83 |
8,624.33 |
8,624.43 |
23.3K |
| 11:32 |
8,624.43 |
8,624.71 |
8,623.99 |
8,624.71 |
1.8K |
| 11:33 |
8,623.76 |
8,623.76 |
8,622.60 |
8,622.74 |
3.5K |
| 11:34 |
8,623.82 |
8,625.29 |
8,623.82 |
8,624.87 |
11.8K |
| 11:35 |
8,625.28 |
8,625.91 |
8,625.28 |
8,625.67 |
25.2K |
| 11:36 |
8,625.67 |
8,625.88 |
8,625.31 |
8,625.88 |
1.6K |
| 11:37 |
8,625.88 |
8,626.23 |
8,625.88 |
8,626.23 |
3.9K |
| 11:38 |
8,627.01 |
8,627.91 |
8,627.01 |
8,627.91 |
7.2K |
| 11:39 |
8,626.47 |
8,628.13 |
8,626.33 |
8,628.13 |
18.2K |
| 11:40 |
8,629.44 |
8,629.58 |
8,629.44 |
8,629.44 |
2.6K |
| 11:41 |
8,629.44 |
8,629.44 |
8,628.75 |
8,628.75 |
2.9K |
| 11:42 |
8,628.75 |
8,628.86 |
8,628.65 |
8,628.69 |
3.5K |
| 11:43 |
8,628.18 |
8,628.18 |
8,625.27 |
8,625.43 |
9.3K |
| 11:44 |
8,625.98 |
8,626.01 |
8,625.95 |
8,625.95 |
3.5K |
| 11:45 |
8,625.57 |
8,625.57 |
8,624.89 |
8,624.89 |
1.5K |
| 11:46 |
8,624.51 |
8,625.64 |
8,624.51 |
8,625.64 |
7.8K |
| 11:47 |
8,625.64 |
8,625.64 |
8,625.14 |
8,625.27 |
1.7K |
| 11:48 |
8,624.73 |
8,624.73 |
8,623.56 |
8,623.56 |
8.0K |
| 11:49 |
8,623.69 |
8,623.69 |
8,623.05 |
8,623.05 |
2.9K |
| 11:50 |
8,623.05 |
8,623.05 |
8,622.58 |
8,622.58 |
8.0K |
| 11:51 |
8,622.01 |
8,622.01 |
8,621.71 |
8,621.71 |
3.8K |
| 11:52 |
8,621.63 |
8,621.78 |
8,621.63 |
8,621.78 |
1.1K |
| 11:53 |
8,621.75 |
8,621.75 |
8,621.38 |
8,621.38 |
20.4K |
| 11:54 |
8,621.70 |
8,621.70 |
8,618.94 |
8,618.98 |
23.3K |
| 11:55 |
8,618.39 |
8,618.39 |
8,617.14 |
8,617.14 |
4.2K |
| 11:56 |
8,617.44 |
8,617.44 |
8,616.37 |
8,616.54 |
11.9K |
| 11:57 |
8,617.02 |
8,617.06 |
8,617.02 |
8,617.06 |
4.5K |
| 11:58 |
8,617.06 |
8,617.06 |
8,616.58 |
8,616.84 |
4.2K |
| 11:59 |
8,618.47 |
8,619.57 |
8,618.14 |
8,619.57 |
22.8K |
| 12:00 |
8,619.53 |
8,619.97 |
8,619.50 |
8,619.97 |
9.3K |
| 12:01 |
8,620.74 |
8,620.74 |
8,619.73 |
8,619.73 |
6.1K |
| 12:02 |
8,619.05 |
8,619.05 |
8,617.37 |
8,617.37 |
4.9K |
| 12:03 |
8,617.37 |
8,617.37 |
8,616.56 |
8,616.56 |
4.8K |
| 12:04 |
8,616.94 |
8,617.56 |
8,616.94 |
8,617.26 |
13.0K |
| 12:05 |
8,617.92 |
8,617.92 |
8,617.31 |
8,617.60 |
8.2K |
| 12:06 |
8,617.02 |
8,617.02 |
8,613.59 |
8,613.59 |
6.0K |
| 12:07 |
8,613.17 |
8,613.17 |
8,606.29 |
8,606.29 |
18.9K |
| 12:08 |
8,606.02 |
8,606.28 |
8,605.90 |
8,605.90 |
2.5K |
| 12:09 |
8,605.90 |
8,606.44 |
8,605.90 |
8,606.44 |
10.2K |
| 12:10 |
8,606.54 |
8,606.54 |
8,604.96 |
8,605.17 |
2.6K |
| 12:11 |
8,604.47 |
8,604.47 |
8,603.57 |
8,603.57 |
1.2K |
| 12:12 |
8,603.52 |
8,603.79 |
8,603.06 |
8,603.06 |
16.7K |
| 12:13 |
8,602.47 |
8,602.82 |
8,602.47 |
8,602.82 |
39.9K |
| 12:14 |
8,602.82 |
8,605.86 |
8,602.82 |
8,605.86 |
14.7K |
| 12:15 |
8,605.86 |
8,605.89 |
8,605.72 |
8,605.89 |
2.2K |
| 12:16 |
8,605.61 |
8,607.38 |
8,605.61 |
8,607.38 |
55.3K |
| 12:17 |
8,606.99 |
8,606.99 |
8,602.36 |
8,602.36 |
14.2K |
| 12:18 |
8,602.41 |
8,602.41 |
8,601.84 |
8,602.12 |
4.0K |
| 12:19 |
8,602.12 |
8,603.83 |
8,602.12 |
8,603.41 |
2.0K |
| 12:20 |
8,603.89 |
8,604.17 |
8,603.89 |
8,604.10 |
4.1K |
| 12:21 |
8,603.96 |
8,604.10 |
8,603.75 |
8,603.75 |
1.3K |
| 12:22 |
8,603.58 |
8,603.79 |
8,603.58 |
8,603.62 |
5.0K |
| 12:23 |
8,603.29 |
8,603.29 |
8,603.27 |
8,603.27 |
4.5K |
| 12:24 |
8,603.27 |
8,603.37 |
8,603.11 |
8,603.37 |
0.5K |
| 12:25 |
8,603.01 |
8,603.01 |
8,602.71 |
8,602.92 |
3.6K |
| 12:26 |
8,607.33 |
8,607.33 |
8,601.55 |
8,601.55 |
22.2K |
| 12:27 |
8,601.69 |
8,602.86 |
8,601.69 |
8,601.86 |
9.6K |
| 12:28 |
8,602.22 |
8,602.22 |
8,599.95 |
8,599.95 |
9.4K |
| 12:29 |
8,599.62 |
8,599.76 |
8,599.62 |
8,599.76 |
9.8K |
| 12:30 |
8,599.76 |
8,601.69 |
8,599.76 |
8,601.69 |
13.0K |
| 12:31 |
8,601.48 |
8,601.58 |
8,601.27 |
8,601.58 |
1.7K |
| 12:32 |
8,601.40 |
8,601.40 |
8,600.61 |
8,600.61 |
4.2K |
| 12:33 |
8,600.66 |
8,600.82 |
8,600.66 |
8,600.82 |
1.7K |
| 12:34 |
8,600.82 |
8,601.29 |
8,600.82 |
8,601.29 |
3.0K |
| 12:35 |
8,601.39 |
8,601.39 |
8,600.84 |
8,600.84 |
2.2K |
| 12:36 |
8,600.84 |
8,601.20 |
8,600.84 |
8,601.20 |
0.3K |
| 12:37 |
8,601.20 |
8,601.20 |
8,600.54 |
8,600.54 |
1.6K |
| 12:38 |
8,601.51 |
8,602.14 |
8,601.51 |
8,601.94 |
7.8K |
| 12:39 |
8,601.94 |
8,601.94 |
8,600.91 |
8,600.91 |
2.1K |
| 12:40 |
8,601.21 |
8,602.13 |
8,601.21 |
8,601.98 |
3.7K |
| 12:41 |
8,601.98 |
8,602.40 |
8,601.98 |
8,602.40 |
3.3K |
| 12:42 |
8,602.12 |
8,602.12 |
8,601.48 |
8,601.48 |
2.7K |
| 12:43 |
8,602.13 |
8,602.26 |
8,602.13 |
8,602.16 |
4.9K |
| 12:44 |
8,601.94 |
8,602.21 |
8,601.94 |
8,601.96 |
6.4K |
| 12:45 |
8,601.96 |
8,602.19 |
8,601.83 |
8,602.16 |
3.4K |
| 12:46 |
8,602.16 |
8,603.43 |
8,602.16 |
8,603.43 |
12.2K |
| 12:47 |
8,604.89 |
8,604.96 |
8,604.56 |
8,604.56 |
1.7K |
| 12:48 |
8,604.56 |
8,604.70 |
8,604.35 |
8,604.70 |
14.6K |
| 12:49 |
8,604.78 |
8,605.20 |
8,604.76 |
8,604.76 |
4.9K |
| 12:50 |
8,604.14 |
8,604.14 |
8,601.30 |
8,601.30 |
15.9K |
| 12:51 |
8,600.67 |
8,600.67 |
8,600.25 |
8,600.53 |
2.1K |
| 12:52 |
8,600.53 |
8,602.65 |
8,600.53 |
8,602.65 |
7.9K |
| 12:53 |
8,601.73 |
8,601.73 |
8,601.18 |
8,601.18 |
4.3K |
| 12:54 |
8,601.57 |
8,602.42 |
8,601.57 |
8,601.87 |
5.5K |
| 12:55 |
8,602.56 |
8,602.56 |
8,601.87 |
8,601.87 |
6.9K |
| 12:56 |
8,603.14 |
8,603.53 |
8,603.14 |
8,603.39 |
3.9K |
| 12:57 |
8,603.39 |
8,603.39 |
8,602.38 |
8,602.52 |
5.9K |
| 12:58 |
8,602.57 |
8,602.57 |
8,601.74 |
8,601.82 |
5.5K |
| 12:59 |
8,600.85 |
8,602.13 |
8,600.04 |
8,602.13 |
19.0K |
| 13:00 |
8,602.18 |
8,603.67 |
8,601.56 |
8,603.67 |
3.3K |
| 13:01 |
8,604.81 |
8,605.04 |
8,604.48 |
8,605.04 |
5.7K |
| 13:02 |
8,604.66 |
8,604.68 |
8,604.06 |
8,604.06 |
1.8K |
| 13:03 |
8,604.06 |
8,606.01 |
8,603.87 |
8,603.87 |
44.7K |
| 13:04 |
8,604.22 |
8,604.25 |
8,599.59 |
8,599.59 |
15.0K |
| 13:05 |
8,599.40 |
8,599.66 |
8,599.40 |
8,599.66 |
3.3K |
| 13:06 |
8,599.33 |
8,599.70 |
8,599.33 |
8,599.70 |
6.3K |
| 13:07 |
8,599.43 |
8,599.60 |
8,599.42 |
8,599.42 |
2.0K |
| 13:08 |
8,600.04 |
8,600.38 |
8,600.04 |
8,600.38 |
3.1K |
| 13:09 |
8,600.38 |
8,600.38 |
8,600.15 |
8,600.22 |
6.5K |
| 13:10 |
8,600.69 |
8,602.15 |
8,600.58 |
8,602.15 |
8.5K |
| 13:11 |
8,602.15 |
8,604.03 |
8,602.15 |
8,604.03 |
6.9K |
| 13:12 |
8,604.45 |
8,604.90 |
8,603.53 |
8,604.90 |
13.3K |
| 13:13 |
8,604.90 |
8,604.90 |
8,603.60 |
8,603.74 |
3.7K |
| 13:14 |
8,603.11 |
8,603.11 |
8,602.22 |
8,603.00 |
9.7K |
| 13:15 |
8,603.17 |
8,603.17 |
8,602.49 |
8,602.49 |
0.9K |
| 13:16 |
8,602.49 |
8,602.69 |
8,601.83 |
8,601.83 |
2.9K |
| 13:17 |
8,601.77 |
8,601.96 |
8,601.77 |
8,601.85 |
5.5K |
| 13:18 |
8,600.97 |
8,601.75 |
8,600.97 |
8,601.75 |
7.9K |
| 13:19 |
8,601.75 |
8,605.75 |
8,601.74 |
8,605.75 |
8.0K |
| 13:20 |
8,605.75 |
8,605.75 |
8,604.11 |
8,604.11 |
10.9K |
| 13:21 |
8,603.87 |
8,604.07 |
8,603.87 |
8,604.07 |
2.9K |
| 13:22 |
8,602.72 |
8,602.72 |
8,602.56 |
8,602.57 |
7.2K |
| 13:23 |
8,602.57 |
8,602.57 |
8,601.76 |
8,601.76 |
1.5K |
| 13:24 |
8,601.57 |
8,601.57 |
8,600.62 |
8,600.82 |
4.3K |
| 13:25 |
8,596.23 |
8,596.23 |
8,595.45 |
8,595.45 |
24.6K |
| 13:26 |
8,595.61 |
8,597.02 |
8,595.61 |
8,597.02 |
2.9K |
| 13:27 |
8,596.62 |
8,596.89 |
8,596.62 |
8,596.89 |
1.1K |
| 13:28 |
8,596.76 |
8,596.90 |
8,595.87 |
8,595.87 |
1.0K |
| 13:29 |
8,594.62 |
8,594.62 |
8,593.71 |
8,593.92 |
1.1K |
| 13:30 |
8,593.92 |
8,594.28 |
8,593.58 |
8,594.12 |
3.8K |
| 13:31 |
8,594.12 |
8,594.38 |
8,594.12 |
8,594.37 |
1.7K |
| 13:32 |
8,595.96 |
8,596.20 |
8,595.82 |
8,595.82 |
4.1K |
| 13:33 |
8,596.15 |
8,596.15 |
8,595.46 |
8,595.46 |
11.8K |
| 13:34 |
8,595.46 |
8,596.40 |
8,595.22 |
8,596.40 |
2.3K |
| 13:35 |
8,596.62 |
8,596.97 |
8,596.34 |
8,596.97 |
5.4K |
| 13:36 |
8,596.65 |
8,597.13 |
8,596.65 |
8,597.04 |
5.5K |
| 13:37 |
8,597.63 |
8,598.93 |
8,597.63 |
8,598.93 |
8.9K |
| 13:38 |
8,599.45 |
8,599.61 |
8,599.35 |
8,599.61 |
10.1K |
| 13:39 |
8,599.77 |
8,601.65 |
8,599.77 |
8,601.27 |
7.9K |
| 13:40 |
8,601.63 |
8,601.88 |
8,601.63 |
8,601.80 |
3.6K |
| 13:41 |
8,601.61 |
8,602.93 |
8,601.61 |
8,602.93 |
61.3K |
| 13:42 |
8,602.44 |
8,603.23 |
8,600.42 |
8,600.42 |
11.5K |
| 13:43 |
8,598.65 |
8,598.91 |
8,598.65 |
8,598.74 |
10.6K |
| 13:44 |
8,598.38 |
8,598.38 |
8,597.59 |
8,597.59 |
2.1K |
| 13:45 |
8,597.59 |
8,598.11 |
8,597.59 |
8,598.11 |
7.8K |
| 13:46 |
8,598.87 |
8,600.37 |
8,598.87 |
8,600.37 |
9.5K |
| 13:47 |
8,600.37 |
8,600.37 |
8,599.86 |
8,600.31 |
6.1K |
| 13:48 |
8,599.61 |
8,599.61 |
8,598.73 |
8,598.73 |
13.9K |
| 13:49 |
8,598.73 |
8,598.88 |
8,598.69 |
8,598.69 |
2.3K |
| 13:50 |
8,598.49 |
8,598.49 |
8,595.80 |
8,595.80 |
8.3K |
| 13:51 |
8,595.80 |
8,595.80 |
8,594.47 |
8,595.40 |
11.1K |
| 13:52 |
8,595.40 |
8,595.68 |
8,595.13 |
8,595.13 |
3.7K |
| 13:53 |
8,595.11 |
8,595.11 |
8,595.11 |
8,595.11 |
1.5K |
| 13:54 |
8,595.11 |
8,595.11 |
8,594.66 |
8,595.05 |
1.3K |
| 13:55 |
8,595.05 |
8,595.84 |
8,595.05 |
8,595.70 |
3.4K |
| 13:56 |
8,595.89 |
8,596.59 |
8,595.89 |
8,596.59 |
3.2K |
| 13:57 |
8,596.59 |
8,596.59 |
8,595.62 |
8,595.62 |
4.5K |
| 13:58 |
8,595.83 |
8,596.61 |
8,595.83 |
8,596.61 |
1.3K |
| 13:59 |
8,596.44 |
8,597.36 |
8,596.44 |
8,597.36 |
3.1K |
| 14:00 |
8,597.33 |
8,597.60 |
8,597.33 |
8,597.60 |
2.0K |
| 14:01 |
8,598.85 |
8,603.21 |
8,598.71 |
8,603.21 |
17.0K |
| 14:02 |
8,603.21 |
8,603.63 |
8,603.21 |
8,603.23 |
6.1K |
| 14:03 |
8,603.50 |
8,603.64 |
8,603.50 |
8,603.64 |
1.6K |
| 14:04 |
8,603.64 |
8,604.25 |
8,603.64 |
8,604.11 |
5.9K |
| 14:05 |
8,603.89 |
8,603.89 |
8,603.60 |
8,603.60 |
3.0K |
| 14:06 |
8,603.46 |
8,603.75 |
8,603.46 |
8,603.75 |
1.0K |
| 14:07 |
8,604.34 |
8,606.54 |
8,604.34 |
8,606.38 |
28.4K |
| 14:08 |
8,606.38 |
8,606.51 |
8,605.78 |
8,605.78 |
7.8K |
| 14:09 |
8,605.11 |
8,605.11 |
8,604.81 |
8,604.82 |
3.3K |
| 14:10 |
8,607.79 |
8,609.17 |
8,607.79 |
8,609.17 |
12.5K |
| 14:11 |
8,609.67 |
8,609.67 |
8,608.66 |
8,609.21 |
10.2K |
| 14:12 |
8,609.76 |
8,613.28 |
8,609.76 |
8,612.83 |
8.0K |
| 14:13 |
8,612.48 |
8,612.73 |
8,611.67 |
8,611.67 |
6.6K |
| 14:14 |
8,611.82 |
8,612.82 |
8,611.38 |
8,611.38 |
5.4K |
| 14:15 |
8,610.24 |
8,610.24 |
8,609.87 |
8,610.07 |
4.9K |
| 14:16 |
8,610.07 |
8,611.03 |
8,609.74 |
8,611.03 |
2.5K |
| 14:17 |
8,609.94 |
8,609.94 |
8,609.32 |
8,609.79 |
13.4K |
| 14:18 |
8,609.30 |
8,609.30 |
8,608.44 |
8,608.44 |
11.5K |
| 14:19 |
8,608.14 |
8,608.14 |
8,607.92 |
8,607.92 |
5.3K |
| 14:20 |
8,609.02 |
8,610.94 |
8,609.02 |
8,610.94 |
19.5K |
| 14:21 |
8,610.99 |
8,611.47 |
8,610.85 |
8,611.13 |
4.0K |
| 14:22 |
8,610.94 |
8,610.94 |
8,610.60 |
8,610.94 |
2.6K |
| 14:23 |
8,610.61 |
8,612.98 |
8,610.61 |
8,612.98 |
6.9K |
| 14:24 |
8,612.98 |
8,613.10 |
8,612.98 |
8,613.10 |
2.2K |
| 14:25 |
8,613.61 |
8,614.01 |
8,613.61 |
8,614.01 |
10.5K |
| 14:26 |
8,614.12 |
8,614.28 |
8,614.12 |
8,614.12 |
3.9K |
| 14:27 |
8,614.24 |
8,614.24 |
8,613.07 |
8,613.48 |
3.0K |
| 14:28 |
8,613.48 |
8,613.48 |
8,613.21 |
8,613.21 |
5.2K |
| 14:29 |
8,613.18 |
8,613.18 |
8,612.79 |
8,612.93 |
5.3K |
| 14:30 |
8,613.60 |
8,614.43 |
8,613.60 |
8,614.43 |
8.7K |
| 14:31 |
8,617.24 |
8,619.74 |
8,617.24 |
8,619.74 |
22.8K |
| 14:32 |
8,619.69 |
8,619.69 |
8,619.11 |
8,619.11 |
9.3K |
| 14:33 |
8,619.97 |
8,622.46 |
8,619.97 |
8,622.46 |
21.4K |
| 14:34 |
8,622.16 |
8,622.16 |
8,620.78 |
8,620.78 |
20.4K |
| 14:35 |
8,620.41 |
8,620.60 |
8,619.95 |
8,620.21 |
9.8K |
| 14:36 |
8,620.90 |
8,622.25 |
8,620.90 |
8,622.25 |
11.0K |
| 14:37 |
8,621.86 |
8,622.74 |
8,621.86 |
8,622.74 |
4.3K |
| 14:38 |
8,622.56 |
8,623.59 |
8,622.37 |
8,622.81 |
14.5K |
| 14:39 |
8,622.81 |
8,622.81 |
8,622.31 |
8,622.57 |
6.5K |
| 14:40 |
8,622.57 |
8,623.40 |
8,622.57 |
8,623.40 |
2.8K |
| 14:41 |
8,626.08 |
8,626.71 |
8,626.08 |
8,626.71 |
19.5K |
| 14:42 |
8,626.32 |
8,626.73 |
8,626.32 |
8,626.73 |
1.0K |
| 14:43 |
8,626.72 |
8,627.80 |
8,626.29 |
8,627.80 |
6.8K |
| 14:44 |
8,628.71 |
8,628.71 |
8,627.11 |
8,627.11 |
10.7K |
| 14:45 |
8,626.97 |
8,628.10 |
8,626.97 |
8,627.96 |
6.5K |
| 14:46 |
8,627.92 |
8,627.92 |
8,623.37 |
8,623.37 |
16.2K |
| 14:47 |
8,623.37 |
8,623.37 |
8,622.64 |
8,623.19 |
5.6K |
| 14:48 |
8,623.70 |
8,623.97 |
8,623.15 |
8,623.65 |
6.9K |
| 14:49 |
8,624.20 |
8,625.39 |
8,624.20 |
8,625.39 |
2.7K |
| 14:50 |
8,625.39 |
8,628.04 |
8,625.22 |
8,628.04 |
20.8K |
| 14:51 |
8,628.40 |
8,630.85 |
8,628.40 |
8,630.85 |
4.2K |
| 14:52 |
8,630.65 |
8,632.71 |
8,630.65 |
8,632.71 |
11.0K |
| 14:53 |
8,632.55 |
8,635.45 |
8,632.55 |
8,635.45 |
16.0K |
| 14:54 |
8,635.74 |
8,638.17 |
8,635.74 |
8,637.42 |
6.9K |
| 14:55 |
8,637.44 |
8,637.89 |
8,637.42 |
8,637.42 |
4.6K |
| 14:56 |
8,638.23 |
8,639.30 |
8,638.23 |
8,639.30 |
8.3K |
| 14:57 |
8,639.12 |
8,639.79 |
8,639.12 |
8,639.79 |
4.9K |
| 14:58 |
8,639.79 |
8,639.82 |
8,639.48 |
8,639.82 |
6.5K |
| 14:59 |
8,639.03 |
8,640.08 |
8,637.79 |
8,637.79 |
14.5K |
| 15:00 |
8,637.54 |
8,638.39 |
8,634.07 |
8,634.49 |
44.5K |
| 15:01 |
8,633.59 |
8,635.09 |
8,633.44 |
8,635.09 |
33.6K |
| 15:02 |
8,635.12 |
8,635.49 |
8,635.12 |
8,635.49 |
6.0K |
| 15:03 |
8,635.49 |
8,635.72 |
8,634.88 |
8,635.27 |
4.0K |
| 15:04 |
8,635.53 |
8,635.53 |
8,633.43 |
8,634.10 |
35.3K |
| 15:05 |
8,634.48 |
8,634.48 |
8,632.66 |
8,633.40 |
17.5K |
| 15:06 |
8,633.84 |
8,636.84 |
8,633.84 |
8,636.84 |
32.1K |
| 15:07 |
8,638.18 |
8,640.00 |
8,638.18 |
8,640.00 |
54.8K |
| 15:08 |
8,640.00 |
8,643.04 |
8,640.00 |
8,643.04 |
20.4K |
| 15:09 |
8,643.13 |
8,644.65 |
8,643.13 |
8,643.39 |
8.4K |
| 15:10 |
8,642.76 |
8,643.49 |
8,642.76 |
8,643.45 |
24.6K |
| 15:11 |
8,642.77 |
8,642.77 |
8,640.87 |
8,640.87 |
12.5K |
| 15:12 |
8,640.92 |
8,641.19 |
8,640.59 |
8,640.59 |
5.1K |
| 15:13 |
8,640.37 |
8,642.53 |
8,640.37 |
8,642.53 |
14.2K |
| 15:14 |
8,643.22 |
8,644.85 |
8,642.54 |
8,644.85 |
5.8K |
| 15:15 |
8,645.80 |
8,645.80 |
8,643.41 |
8,643.64 |
24.6K |
| 15:16 |
8,644.15 |
8,644.15 |
8,643.19 |
8,643.85 |
14.4K |
| 15:17 |
8,645.09 |
8,645.09 |
8,643.94 |
8,644.52 |
17.2K |
| 15:18 |
8,644.65 |
8,645.63 |
8,644.65 |
8,645.43 |
11.2K |
| 15:19 |
8,645.55 |
8,645.60 |
8,645.02 |
8,645.02 |
19.5K |
| 15:20 |
8,645.07 |
8,645.56 |
8,644.54 |
8,644.54 |
7.6K |
| 15:21 |
8,643.91 |
8,644.08 |
8,643.57 |
8,643.57 |
6.2K |
| 15:22 |
8,643.24 |
8,643.54 |
8,643.13 |
8,643.13 |
17.2K |
| 15:23 |
8,642.43 |
8,642.43 |
8,641.98 |
8,641.98 |
18.3K |
| 15:24 |
8,642.13 |
8,642.21 |
8,641.96 |
8,642.21 |
4.7K |
| 15:25 |
8,642.98 |
8,644.58 |
8,642.98 |
8,643.40 |
24.3K |
| 15:26 |
8,643.07 |
8,643.62 |
8,642.41 |
8,642.41 |
26.5K |
| 15:27 |
8,642.04 |
8,642.04 |
8,640.76 |
8,640.76 |
12.8K |
| 15:28 |
8,640.92 |
8,640.92 |
8,638.11 |
8,638.11 |
19.5K |
| 15:29 |
8,634.39 |
8,634.55 |
8,632.29 |
8,634.55 |
23.8K |
| 15:30 |
8,635.28 |
8,635.28 |
8,632.98 |
8,633.09 |
12.5K |
| 15:31 |
8,633.23 |
8,633.23 |
8,632.67 |
8,632.84 |
7.5K |
| 15:32 |
8,632.68 |
8,632.84 |
8,632.37 |
8,632.84 |
7.4K |
| 15:33 |
8,633.95 |
8,634.42 |
8,633.95 |
8,634.34 |
44.5K |
| 15:34 |
8,634.72 |
8,634.72 |
8,634.27 |
8,634.65 |
12.9K |
| 15:35 |
8,636.01 |
8,636.58 |
8,635.28 |
8,636.58 |
13.1K |
| 15:36 |
8,636.93 |
8,636.93 |
8,635.32 |
8,635.32 |
11.1K |
| 15:37 |
8,634.12 |
8,634.29 |
8,633.44 |
8,634.29 |
10.7K |
| 15:38 |
8,634.59 |
8,634.59 |
8,633.65 |
8,633.72 |
11.7K |
| 15:39 |
8,633.30 |
8,635.32 |
8,633.30 |
8,635.10 |
12.9K |
| 15:40 |
8,634.18 |
8,634.18 |
8,631.92 |
8,631.92 |
89.1K |
| 15:41 |
8,632.11 |
8,632.11 |
8,631.71 |
8,631.77 |
8.8K |
| 15:42 |
8,637.21 |
8,641.37 |
8,637.21 |
8,641.37 |
35.4K |
| 15:43 |
8,641.58 |
8,645.12 |
8,641.58 |
8,645.12 |
10.3K |
| 15:44 |
8,643.92 |
8,644.79 |
8,642.43 |
8,642.43 |
17.5K |
| 15:45 |
8,639.07 |
8,639.07 |
8,634.69 |
8,634.94 |
23.7K |
| 15:46 |
8,635.03 |
8,635.87 |
8,635.03 |
8,635.87 |
6.6K |
| 15:47 |
8,635.68 |
8,635.71 |
8,635.08 |
8,635.08 |
13.5K |
| 15:48 |
8,636.08 |
8,637.23 |
8,636.08 |
8,636.19 |
10.9K |
| 15:49 |
8,635.61 |
8,635.61 |
8,632.70 |
8,632.93 |
19.0K |
| 15:50 |
8,631.17 |
8,631.17 |
8,606.28 |
8,606.28 |
225.1K |
| 15:51 |
8,607.78 |
8,609.02 |
8,607.25 |
8,607.70 |
42.5K |
| 15:52 |
8,607.97 |
8,607.97 |
8,602.80 |
8,602.80 |
35.4K |
| 15:53 |
8,602.35 |
8,602.35 |
8,599.56 |
8,599.56 |
42.5K |
| 15:54 |
8,600.02 |
8,602.83 |
8,600.02 |
8,602.74 |
34.0K |
| 15:55 |
8,602.05 |
8,602.99 |
8,601.20 |
8,601.20 |
56.5K |
| 15:56 |
8,601.26 |
8,603.60 |
8,601.26 |
8,603.60 |
101.9K |
| 15:57 |
8,602.71 |
8,602.73 |
8,602.47 |
8,602.52 |
51.4K |
| 15:58 |
8,603.66 |
8,608.01 |
8,603.66 |
8,608.01 |
75.0K |
| 15:59 |
8,607.83 |
8,607.83 |
8,604.53 |
8,604.97 |
111.3K |
| 16:00 |
8,606.98 |
8,606.98 |
8,602.17 |
8,602.17 |
5,060.8K |
| 16:01 |
8,602.17 |
8,602.17 |
8,602.17 |
8,602.17 |
39.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|