| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,687.08 |
8,687.08 |
8,624.22 |
8,631.64 |
143.1K |
| 09:31 |
8,630.34 |
8,630.34 |
8,624.92 |
8,624.92 |
18.5K |
| 09:32 |
8,625.06 |
8,626.01 |
8,618.65 |
8,626.01 |
18.6K |
| 09:33 |
8,625.98 |
8,625.98 |
8,585.92 |
8,585.92 |
6.4K |
| 09:34 |
8,588.54 |
8,598.18 |
8,588.54 |
8,596.38 |
23.3K |
| 09:35 |
8,595.67 |
8,612.40 |
8,595.67 |
8,612.40 |
26.3K |
| 09:36 |
8,610.71 |
8,617.89 |
8,610.71 |
8,617.89 |
14.0K |
| 09:37 |
8,618.00 |
8,620.61 |
8,618.00 |
8,620.61 |
16.6K |
| 09:38 |
8,619.79 |
8,626.66 |
8,619.27 |
8,626.66 |
17.6K |
| 09:39 |
8,629.75 |
8,630.79 |
8,629.75 |
8,630.22 |
15.4K |
| 09:40 |
8,626.70 |
8,638.86 |
8,626.70 |
8,638.86 |
35.0K |
| 09:41 |
8,647.97 |
8,650.05 |
8,644.91 |
8,644.91 |
8.4K |
| 09:42 |
8,649.56 |
8,649.56 |
8,638.13 |
8,638.71 |
28.9K |
| 09:43 |
8,638.44 |
8,640.00 |
8,635.22 |
8,636.04 |
12.4K |
| 09:44 |
8,637.94 |
8,637.94 |
8,637.04 |
8,637.04 |
13.5K |
| 09:45 |
8,633.03 |
8,633.03 |
8,617.80 |
8,617.80 |
40.8K |
| 09:46 |
8,613.08 |
8,613.08 |
8,611.57 |
8,611.57 |
16.5K |
| 09:47 |
8,607.76 |
8,607.76 |
8,591.51 |
8,591.51 |
28.8K |
| 09:48 |
8,590.50 |
8,590.50 |
8,583.28 |
8,583.28 |
9.4K |
| 09:49 |
8,582.79 |
8,584.29 |
8,582.79 |
8,584.29 |
32.9K |
| 09:50 |
8,584.36 |
8,584.36 |
8,575.86 |
8,575.86 |
31.5K |
| 09:51 |
8,575.81 |
8,575.81 |
8,563.87 |
8,563.87 |
25.5K |
| 09:52 |
8,563.45 |
8,564.43 |
8,563.45 |
8,564.43 |
7.4K |
| 09:53 |
8,561.76 |
8,564.56 |
8,561.53 |
8,563.84 |
14.0K |
| 09:54 |
8,562.93 |
8,562.93 |
8,554.97 |
8,554.97 |
19.4K |
| 09:55 |
8,553.24 |
8,553.24 |
8,551.80 |
8,551.97 |
22.7K |
| 09:56 |
8,548.64 |
8,548.64 |
8,547.33 |
8,547.55 |
5.7K |
| 09:57 |
8,547.99 |
8,547.99 |
8,544.79 |
8,544.79 |
18.0K |
| 09:58 |
8,536.99 |
8,537.49 |
8,536.79 |
8,537.49 |
10.6K |
| 09:59 |
8,537.94 |
8,543.21 |
8,537.37 |
8,543.21 |
33.7K |
| 10:00 |
8,543.69 |
8,543.69 |
8,534.70 |
8,538.44 |
47.4K |
| 10:01 |
8,537.31 |
8,537.31 |
8,528.16 |
8,528.16 |
33.7K |
| 10:02 |
8,527.71 |
8,527.89 |
8,525.85 |
8,525.85 |
72.2K |
| 10:03 |
8,526.56 |
8,526.56 |
8,516.79 |
8,516.79 |
25.2K |
| 10:04 |
8,513.73 |
8,513.73 |
8,511.20 |
8,511.20 |
82.0K |
| 10:05 |
8,511.22 |
8,511.22 |
8,505.28 |
8,505.28 |
58.5K |
| 10:06 |
8,503.74 |
8,503.74 |
8,502.48 |
8,503.68 |
26.3K |
| 10:07 |
8,497.48 |
8,499.31 |
8,497.48 |
8,499.31 |
49.9K |
| 10:08 |
8,499.81 |
8,499.81 |
8,497.90 |
8,497.90 |
41.3K |
| 10:09 |
8,494.95 |
8,496.03 |
8,490.87 |
8,491.39 |
28.9K |
| 10:10 |
8,491.57 |
8,495.08 |
8,491.57 |
8,495.08 |
21.7K |
| 10:11 |
8,494.97 |
8,496.31 |
8,493.15 |
8,493.15 |
14.5K |
| 10:12 |
8,494.17 |
8,494.82 |
8,494.17 |
8,494.72 |
18.4K |
| 10:13 |
8,494.35 |
8,494.35 |
8,491.77 |
8,491.77 |
16.9K |
| 10:14 |
8,488.40 |
8,495.17 |
8,488.40 |
8,495.17 |
13.1K |
| 10:15 |
8,494.83 |
8,496.00 |
8,494.81 |
8,494.81 |
19.6K |
| 10:16 |
8,495.59 |
8,495.89 |
8,494.82 |
8,494.82 |
14.6K |
| 10:17 |
8,496.33 |
8,496.59 |
8,496.01 |
8,496.01 |
29.2K |
| 10:18 |
8,495.82 |
8,495.82 |
8,483.15 |
8,483.15 |
66.8K |
| 10:19 |
8,483.34 |
8,483.34 |
8,482.08 |
8,482.08 |
20.3K |
| 10:20 |
8,483.43 |
8,483.96 |
8,483.43 |
8,483.96 |
21.5K |
| 10:21 |
8,482.60 |
8,482.60 |
8,472.78 |
8,472.78 |
49.1K |
| 10:22 |
8,472.95 |
8,480.19 |
8,472.95 |
8,480.19 |
15.6K |
| 10:23 |
8,480.51 |
8,489.66 |
8,480.51 |
8,489.66 |
31.4K |
| 10:24 |
8,490.66 |
8,492.40 |
8,490.40 |
8,492.40 |
10.2K |
| 10:25 |
8,491.73 |
8,491.73 |
8,491.36 |
8,491.66 |
7.6K |
| 10:26 |
8,492.44 |
8,492.78 |
8,492.44 |
8,492.75 |
11.2K |
| 10:27 |
8,492.75 |
8,492.75 |
8,490.85 |
8,491.56 |
12.4K |
| 10:28 |
8,491.83 |
8,492.69 |
8,490.78 |
8,490.78 |
8.4K |
| 10:29 |
8,496.27 |
8,500.67 |
8,496.27 |
8,500.67 |
12.9K |
| 10:30 |
8,501.86 |
8,503.69 |
8,501.86 |
8,503.69 |
4.1K |
| 10:31 |
8,503.75 |
8,505.25 |
8,503.75 |
8,505.25 |
8.0K |
| 10:32 |
8,505.53 |
8,506.98 |
8,505.53 |
8,506.92 |
13.6K |
| 10:33 |
8,506.72 |
8,507.39 |
8,505.46 |
8,505.46 |
8.7K |
| 10:34 |
8,500.14 |
8,501.15 |
8,500.14 |
8,501.15 |
18.1K |
| 10:35 |
8,501.29 |
8,502.01 |
8,500.91 |
8,502.01 |
34.4K |
| 10:36 |
8,502.01 |
8,503.13 |
8,502.01 |
8,503.13 |
29.5K |
| 10:37 |
8,502.47 |
8,505.89 |
8,502.25 |
8,505.89 |
24.8K |
| 10:38 |
8,505.60 |
8,505.60 |
8,500.70 |
8,500.70 |
15.0K |
| 10:39 |
8,500.88 |
8,500.88 |
8,493.97 |
8,493.97 |
23.4K |
| 10:40 |
8,493.14 |
8,493.14 |
8,491.45 |
8,493.00 |
7.6K |
| 10:41 |
8,493.00 |
8,493.00 |
8,489.55 |
8,489.55 |
8.1K |
| 10:42 |
8,492.12 |
8,493.31 |
8,492.12 |
8,493.31 |
9.9K |
| 10:43 |
8,494.36 |
8,494.36 |
8,492.43 |
8,492.43 |
11.4K |
| 10:44 |
8,491.84 |
8,493.37 |
8,491.84 |
8,493.23 |
8.2K |
| 10:45 |
8,491.80 |
8,491.80 |
8,490.89 |
8,490.89 |
2.1K |
| 10:46 |
8,489.14 |
8,489.14 |
8,487.16 |
8,487.54 |
8.8K |
| 10:47 |
8,487.54 |
8,487.54 |
8,487.08 |
8,487.08 |
6.9K |
| 10:48 |
8,488.57 |
8,488.74 |
8,486.88 |
8,486.88 |
35.8K |
| 10:49 |
8,486.86 |
8,489.98 |
8,486.86 |
8,489.05 |
17.3K |
| 10:50 |
8,489.12 |
8,491.44 |
8,488.52 |
8,490.02 |
25.3K |
| 10:51 |
8,489.87 |
8,489.87 |
8,486.76 |
8,486.76 |
11.3K |
| 10:52 |
8,486.57 |
8,486.57 |
8,474.84 |
8,474.84 |
35.0K |
| 10:53 |
8,475.91 |
8,477.41 |
8,475.91 |
8,476.55 |
24.8K |
| 10:54 |
8,475.79 |
8,476.47 |
8,475.47 |
8,475.88 |
22.4K |
| 10:55 |
8,475.40 |
8,476.29 |
8,475.40 |
8,476.29 |
22.2K |
| 10:56 |
8,476.29 |
8,476.46 |
8,472.58 |
8,473.00 |
9.5K |
| 10:57 |
8,474.33 |
8,474.33 |
8,472.38 |
8,472.76 |
21.0K |
| 10:58 |
8,474.04 |
8,474.04 |
8,471.69 |
8,471.69 |
22.8K |
| 10:59 |
8,470.93 |
8,470.93 |
8,469.98 |
8,470.03 |
16.7K |
| 11:00 |
8,470.82 |
8,471.23 |
8,470.82 |
8,471.06 |
5.5K |
| 11:01 |
8,472.56 |
8,472.56 |
8,470.70 |
8,470.70 |
11.4K |
| 11:02 |
8,470.70 |
8,470.70 |
8,469.93 |
8,470.43 |
15.2K |
| 11:03 |
8,471.11 |
8,471.11 |
8,470.46 |
8,470.46 |
5.7K |
| 11:04 |
8,469.91 |
8,469.91 |
8,468.68 |
8,469.70 |
13.3K |
| 11:05 |
8,470.09 |
8,470.43 |
8,468.17 |
8,468.17 |
24.0K |
| 11:06 |
8,467.01 |
8,467.01 |
8,465.16 |
8,465.16 |
35.9K |
| 11:07 |
8,464.81 |
8,466.59 |
8,464.81 |
8,466.07 |
72.4K |
| 11:08 |
8,467.58 |
8,467.58 |
8,467.40 |
8,467.49 |
24.4K |
| 11:09 |
8,467.50 |
8,470.08 |
8,467.50 |
8,470.08 |
9.9K |
| 11:10 |
8,469.53 |
8,469.53 |
8,468.74 |
8,469.07 |
11.7K |
| 11:11 |
8,469.44 |
8,474.54 |
8,469.44 |
8,474.54 |
15.3K |
| 11:12 |
8,477.95 |
8,480.98 |
8,477.95 |
8,480.98 |
13.3K |
| 11:13 |
8,481.67 |
8,482.03 |
8,481.67 |
8,482.03 |
4.7K |
| 11:14 |
8,483.48 |
8,487.23 |
8,483.48 |
8,487.23 |
17.3K |
| 11:15 |
8,486.44 |
8,487.66 |
8,485.65 |
8,487.66 |
5.3K |
| 11:16 |
8,486.96 |
8,487.43 |
8,486.88 |
8,487.43 |
6.7K |
| 11:17 |
8,489.43 |
8,490.37 |
8,489.43 |
8,490.09 |
7.9K |
| 11:18 |
8,489.70 |
8,490.52 |
8,489.70 |
8,490.32 |
3.9K |
| 11:19 |
8,485.15 |
8,486.44 |
8,485.15 |
8,486.13 |
28.0K |
| 11:20 |
8,486.13 |
8,487.48 |
8,486.13 |
8,487.48 |
5.0K |
| 11:21 |
8,490.04 |
8,490.61 |
8,487.89 |
8,487.89 |
16.7K |
| 11:22 |
8,487.42 |
8,487.42 |
8,484.81 |
8,484.81 |
4.6K |
| 11:23 |
8,483.93 |
8,484.11 |
8,483.46 |
8,483.46 |
3.0K |
| 11:24 |
8,483.46 |
8,484.35 |
8,483.46 |
8,483.99 |
48.9K |
| 11:25 |
8,483.82 |
8,487.23 |
8,483.82 |
8,487.02 |
4.4K |
| 11:26 |
8,486.66 |
8,494.41 |
8,486.66 |
8,494.41 |
24.8K |
| 11:27 |
8,496.33 |
8,496.33 |
8,493.58 |
8,493.58 |
5.5K |
| 11:28 |
8,494.80 |
8,496.49 |
8,494.80 |
8,496.49 |
6.4K |
| 11:29 |
8,501.15 |
8,501.58 |
8,501.07 |
8,501.07 |
17.0K |
| 11:30 |
8,500.29 |
8,500.29 |
8,497.92 |
8,497.92 |
5.8K |
| 11:31 |
8,500.69 |
8,502.19 |
8,499.66 |
8,499.66 |
16.9K |
| 11:32 |
8,500.51 |
8,500.51 |
8,498.85 |
8,498.85 |
7.0K |
| 11:33 |
8,499.01 |
8,500.91 |
8,499.01 |
8,500.91 |
12.1K |
| 11:34 |
8,501.35 |
8,506.99 |
8,501.35 |
8,506.99 |
22.2K |
| 11:35 |
8,507.13 |
8,512.60 |
8,507.13 |
8,512.60 |
3.1K |
| 11:36 |
8,511.49 |
8,511.49 |
8,506.44 |
8,508.17 |
37.6K |
| 11:37 |
8,507.78 |
8,508.70 |
8,507.78 |
8,507.86 |
10.2K |
| 11:38 |
8,509.97 |
8,510.44 |
8,509.97 |
8,510.44 |
6.6K |
| 11:39 |
8,510.44 |
8,510.47 |
8,510.23 |
8,510.47 |
1.2K |
| 11:40 |
8,511.40 |
8,513.12 |
8,511.40 |
8,513.12 |
5.6K |
| 11:41 |
8,513.07 |
8,513.07 |
8,511.52 |
8,511.86 |
9.3K |
| 11:42 |
8,512.74 |
8,518.42 |
8,512.74 |
8,518.42 |
8.9K |
| 11:43 |
8,518.06 |
8,519.02 |
8,518.06 |
8,518.83 |
1.3K |
| 11:44 |
8,519.47 |
8,519.47 |
8,518.12 |
8,518.26 |
15.5K |
| 11:45 |
8,518.26 |
8,521.09 |
8,518.26 |
8,521.09 |
24.0K |
| 11:46 |
8,520.66 |
8,520.99 |
8,520.64 |
8,520.64 |
8.2K |
| 11:47 |
8,520.82 |
8,520.82 |
8,520.10 |
8,520.10 |
2.6K |
| 11:48 |
8,520.14 |
8,520.14 |
8,517.74 |
8,517.74 |
42.9K |
| 11:49 |
8,518.25 |
8,519.73 |
8,518.25 |
8,519.73 |
2.7K |
| 11:50 |
8,519.24 |
8,520.05 |
8,519.24 |
8,520.05 |
3.9K |
| 11:51 |
8,513.56 |
8,513.69 |
8,513.24 |
8,513.24 |
16.1K |
| 11:52 |
8,512.95 |
8,512.95 |
8,510.16 |
8,510.56 |
7.6K |
| 11:53 |
8,509.91 |
8,509.91 |
8,508.72 |
8,509.26 |
2.2K |
| 11:54 |
8,509.99 |
8,511.60 |
8,509.99 |
8,511.45 |
5.5K |
| 11:55 |
8,511.78 |
8,513.60 |
8,511.60 |
8,513.60 |
5.4K |
| 11:56 |
8,515.14 |
8,515.14 |
8,513.77 |
8,514.11 |
1.7K |
| 11:57 |
8,514.59 |
8,526.51 |
8,514.59 |
8,526.51 |
13.0K |
| 11:58 |
8,526.51 |
8,530.65 |
8,526.51 |
8,530.65 |
12.0K |
| 11:59 |
8,530.97 |
8,531.30 |
8,530.97 |
8,531.30 |
8.6K |
| 12:00 |
8,533.89 |
8,538.48 |
8,533.89 |
8,538.48 |
4.7K |
| 12:01 |
8,539.67 |
8,542.53 |
8,539.53 |
8,542.53 |
21.3K |
| 12:02 |
8,543.17 |
8,543.17 |
8,543.01 |
8,543.01 |
1.8K |
| 12:03 |
8,543.01 |
8,543.28 |
8,541.60 |
8,541.60 |
5.3K |
| 12:04 |
8,542.10 |
8,543.90 |
8,542.10 |
8,542.60 |
6.1K |
| 12:05 |
8,542.99 |
8,549.10 |
8,542.99 |
8,547.86 |
23.3K |
| 12:06 |
8,549.26 |
8,549.87 |
8,549.26 |
8,549.48 |
6.8K |
| 12:07 |
8,549.97 |
8,549.97 |
8,545.75 |
8,545.75 |
19.9K |
| 12:08 |
8,545.47 |
8,546.31 |
8,545.47 |
8,546.31 |
1.3K |
| 12:09 |
8,547.15 |
8,548.43 |
8,547.15 |
8,548.43 |
15.2K |
| 12:10 |
8,548.24 |
8,551.68 |
8,548.24 |
8,551.68 |
20.7K |
| 12:11 |
8,551.68 |
8,551.68 |
8,547.81 |
8,551.60 |
31.1K |
| 12:12 |
8,551.93 |
8,554.49 |
8,550.82 |
8,554.32 |
6.4K |
| 12:13 |
8,553.41 |
8,553.72 |
8,553.41 |
8,553.72 |
41.9K |
| 12:14 |
8,553.89 |
8,554.61 |
8,553.80 |
8,554.07 |
16.2K |
| 12:15 |
8,553.91 |
8,554.65 |
8,553.91 |
8,554.09 |
4.3K |
| 12:16 |
8,554.09 |
8,555.33 |
8,553.07 |
8,555.33 |
8.7K |
| 12:17 |
8,555.23 |
8,558.27 |
8,555.23 |
8,557.46 |
4.0K |
| 12:18 |
8,557.89 |
8,558.93 |
8,557.89 |
8,558.93 |
11.1K |
| 12:19 |
8,561.01 |
8,564.72 |
8,561.01 |
8,564.72 |
13.5K |
| 12:20 |
8,565.95 |
8,567.48 |
8,565.95 |
8,567.06 |
12.6K |
| 12:21 |
8,569.45 |
8,572.08 |
8,569.45 |
8,572.08 |
13.8K |
| 12:22 |
8,572.03 |
8,574.25 |
8,571.83 |
8,574.25 |
20.5K |
| 12:23 |
8,577.60 |
8,577.79 |
8,577.60 |
8,577.79 |
11.7K |
| 12:24 |
8,578.51 |
8,580.16 |
8,578.51 |
8,580.16 |
4.8K |
| 12:25 |
8,580.92 |
8,582.73 |
8,580.92 |
8,582.73 |
7.5K |
| 12:26 |
8,581.64 |
8,581.64 |
8,578.77 |
8,578.77 |
23.4K |
| 12:27 |
8,578.34 |
8,580.30 |
8,578.34 |
8,580.08 |
13.4K |
| 12:28 |
8,580.71 |
8,582.55 |
8,580.29 |
8,582.55 |
5.0K |
| 12:29 |
8,581.60 |
8,583.60 |
8,581.60 |
8,583.60 |
146.4K |
| 12:30 |
8,583.25 |
8,584.34 |
8,583.02 |
8,583.02 |
5.4K |
| 12:31 |
8,581.17 |
8,581.17 |
8,577.96 |
8,577.96 |
19.8K |
| 12:32 |
8,577.40 |
8,577.40 |
8,576.79 |
8,576.79 |
3.4K |
| 12:33 |
8,578.92 |
8,580.25 |
8,578.92 |
8,579.77 |
5.9K |
| 12:34 |
8,579.48 |
8,580.20 |
8,579.48 |
8,580.20 |
3.6K |
| 12:35 |
8,574.07 |
8,574.89 |
8,570.91 |
8,570.91 |
16.5K |
| 12:36 |
8,568.74 |
8,568.74 |
8,567.52 |
8,567.52 |
24.7K |
| 12:37 |
8,567.04 |
8,567.04 |
8,565.36 |
8,565.36 |
5.1K |
| 12:38 |
8,565.36 |
8,565.36 |
8,563.71 |
8,563.99 |
8.7K |
| 12:39 |
8,563.99 |
8,563.99 |
8,563.55 |
8,563.55 |
2.9K |
| 12:40 |
8,563.55 |
8,567.28 |
8,563.55 |
8,567.28 |
9.2K |
| 12:41 |
8,569.37 |
8,574.30 |
8,569.37 |
8,574.30 |
8.6K |
| 12:42 |
8,575.85 |
8,575.85 |
8,575.81 |
8,575.81 |
2.1K |
| 12:43 |
8,575.81 |
8,576.42 |
8,575.81 |
8,576.42 |
13.3K |
| 12:44 |
8,576.42 |
8,577.88 |
8,576.42 |
8,577.88 |
76.8K |
| 12:45 |
8,575.67 |
8,575.67 |
8,571.51 |
8,571.51 |
14.9K |
| 12:46 |
8,571.34 |
8,571.34 |
8,569.90 |
8,569.90 |
2.3K |
| 12:47 |
8,559.08 |
8,559.08 |
8,558.03 |
8,558.03 |
19.6K |
| 12:48 |
8,558.22 |
8,560.27 |
8,558.22 |
8,560.27 |
5.8K |
| 12:49 |
8,560.27 |
8,560.27 |
8,559.16 |
8,559.16 |
3.2K |
| 12:50 |
8,559.16 |
8,559.16 |
8,558.08 |
8,558.08 |
7.6K |
| 12:51 |
8,557.59 |
8,557.59 |
8,554.61 |
8,554.61 |
13.5K |
| 12:52 |
8,555.27 |
8,555.27 |
8,554.07 |
8,554.07 |
7.9K |
| 12:53 |
8,554.07 |
8,554.07 |
8,551.29 |
8,551.29 |
5.1K |
| 12:54 |
8,543.26 |
8,543.26 |
8,539.12 |
8,539.12 |
18.1K |
| 12:55 |
8,538.31 |
8,538.31 |
8,537.48 |
8,537.48 |
2.4K |
| 12:56 |
8,536.58 |
8,536.58 |
8,535.25 |
8,535.25 |
3.2K |
| 12:57 |
8,535.25 |
8,536.12 |
8,535.25 |
8,536.12 |
3.9K |
| 12:58 |
8,535.09 |
8,535.09 |
8,534.11 |
8,534.11 |
3.4K |
| 12:59 |
8,534.19 |
8,535.61 |
8,534.19 |
8,535.47 |
6.4K |
| 13:00 |
8,535.47 |
8,535.95 |
8,535.38 |
8,535.95 |
2.0K |
| 13:01 |
8,536.53 |
8,537.99 |
8,536.53 |
8,537.71 |
6.3K |
| 13:02 |
8,537.65 |
8,539.78 |
8,537.65 |
8,539.78 |
1.7K |
| 13:03 |
8,539.93 |
8,539.93 |
8,539.17 |
8,539.54 |
2.8K |
| 13:04 |
8,539.26 |
8,539.26 |
8,538.90 |
8,538.90 |
11.5K |
| 13:05 |
8,538.73 |
8,538.73 |
8,538.11 |
8,538.56 |
4.3K |
| 13:06 |
8,537.77 |
8,537.77 |
8,537.20 |
8,537.20 |
4.9K |
| 13:07 |
8,539.14 |
8,539.58 |
8,539.14 |
8,539.24 |
6.1K |
| 13:08 |
8,538.36 |
8,538.36 |
8,536.96 |
8,536.96 |
29.7K |
| 13:09 |
8,535.64 |
8,535.64 |
8,534.44 |
8,534.44 |
12.5K |
| 13:10 |
8,534.65 |
8,534.65 |
8,532.85 |
8,532.85 |
6.9K |
| 13:11 |
8,531.80 |
8,531.80 |
8,530.06 |
8,531.31 |
8.8K |
| 13:12 |
8,532.47 |
8,532.47 |
8,531.46 |
8,531.65 |
7.7K |
| 13:13 |
8,531.65 |
8,531.82 |
8,531.49 |
8,531.59 |
3.2K |
| 13:14 |
8,532.41 |
8,532.41 |
8,528.74 |
8,528.74 |
5.1K |
| 13:15 |
8,528.74 |
8,530.42 |
8,528.74 |
8,530.42 |
10.6K |
| 13:16 |
8,530.42 |
8,532.67 |
8,530.42 |
8,532.67 |
7.2K |
| 13:17 |
8,531.97 |
8,532.56 |
8,531.89 |
8,532.56 |
4.0K |
| 13:18 |
8,532.84 |
8,532.84 |
8,531.70 |
8,532.33 |
16.1K |
| 13:19 |
8,532.47 |
8,532.47 |
8,532.12 |
8,532.12 |
3.2K |
| 13:20 |
8,531.91 |
8,531.91 |
8,530.61 |
8,530.61 |
6.2K |
| 13:21 |
8,529.74 |
8,530.54 |
8,529.50 |
8,530.40 |
1.3K |
| 13:22 |
8,530.04 |
8,530.09 |
8,529.88 |
8,529.88 |
1.4K |
| 13:23 |
8,529.88 |
8,530.86 |
8,529.88 |
8,530.75 |
2.6K |
| 13:24 |
8,531.12 |
8,531.17 |
8,531.12 |
8,531.17 |
3.0K |
| 13:25 |
8,531.17 |
8,531.47 |
8,529.66 |
8,529.66 |
9.6K |
| 13:26 |
8,529.52 |
8,530.70 |
8,529.44 |
8,530.70 |
5.5K |
| 13:27 |
8,530.31 |
8,530.31 |
8,527.10 |
8,527.10 |
2.5K |
| 13:28 |
8,523.38 |
8,523.38 |
8,522.78 |
8,522.78 |
32.6K |
| 13:29 |
8,522.61 |
8,522.61 |
8,521.98 |
8,522.32 |
1.8K |
| 13:30 |
8,522.32 |
8,522.32 |
8,518.47 |
8,518.74 |
7.6K |
| 13:31 |
8,518.47 |
8,518.64 |
8,515.86 |
8,515.86 |
12.3K |
| 13:32 |
8,515.90 |
8,515.90 |
8,514.81 |
8,514.81 |
2.5K |
| 13:33 |
8,514.98 |
8,514.98 |
8,514.29 |
8,514.29 |
3.6K |
| 13:34 |
8,513.27 |
8,513.27 |
8,510.07 |
8,510.07 |
10.5K |
| 13:35 |
8,510.37 |
8,510.37 |
8,507.42 |
8,510.15 |
10.0K |
| 13:36 |
8,509.96 |
8,510.88 |
8,509.47 |
8,510.72 |
7.0K |
| 13:37 |
8,509.20 |
8,510.36 |
8,509.20 |
8,510.36 |
4.6K |
| 13:38 |
8,511.41 |
8,511.41 |
8,511.25 |
8,511.39 |
13.5K |
| 13:39 |
8,513.39 |
8,517.52 |
8,513.39 |
8,517.52 |
14.7K |
| 13:40 |
8,517.52 |
8,517.52 |
8,514.19 |
8,514.19 |
8.1K |
| 13:41 |
8,513.81 |
8,514.26 |
8,513.74 |
8,514.26 |
6.2K |
| 13:42 |
8,514.26 |
8,515.02 |
8,513.96 |
8,515.02 |
2.6K |
| 13:43 |
8,514.63 |
8,514.82 |
8,514.63 |
8,514.82 |
2.4K |
| 13:44 |
8,514.82 |
8,516.16 |
8,514.82 |
8,516.16 |
5.6K |
| 13:45 |
8,516.26 |
8,516.26 |
8,516.26 |
8,516.26 |
2.3K |
| 13:46 |
8,515.94 |
8,516.82 |
8,515.94 |
8,516.82 |
3.0K |
| 13:47 |
8,517.18 |
8,519.64 |
8,516.90 |
8,519.64 |
6.6K |
| 13:48 |
8,520.10 |
8,520.10 |
8,514.85 |
8,514.85 |
17.0K |
| 13:49 |
8,513.82 |
8,513.82 |
8,513.00 |
8,513.00 |
9.3K |
| 13:50 |
8,513.05 |
8,513.43 |
8,513.05 |
8,513.32 |
4.2K |
| 13:51 |
8,513.11 |
8,513.38 |
8,511.50 |
8,511.50 |
11.7K |
| 13:52 |
8,511.33 |
8,511.33 |
8,508.52 |
8,508.70 |
6.8K |
| 13:53 |
8,510.31 |
8,510.31 |
8,506.78 |
8,506.78 |
12.2K |
| 13:54 |
8,507.17 |
8,507.17 |
8,506.39 |
8,506.95 |
5.0K |
| 13:55 |
8,506.56 |
8,506.56 |
8,506.38 |
8,506.55 |
4.0K |
| 13:56 |
8,506.89 |
8,507.59 |
8,506.89 |
8,507.59 |
1.6K |
| 13:57 |
8,507.25 |
8,507.32 |
8,507.14 |
8,507.14 |
2.6K |
| 13:58 |
8,507.31 |
8,510.60 |
8,506.92 |
8,510.60 |
11.4K |
| 13:59 |
8,510.53 |
8,514.29 |
8,510.53 |
8,514.29 |
13.6K |
| 14:00 |
8,513.77 |
8,513.77 |
8,510.58 |
8,512.76 |
6.3K |
| 14:01 |
8,512.37 |
8,512.37 |
8,511.07 |
8,511.07 |
9.3K |
| 14:02 |
8,511.07 |
8,511.07 |
8,510.67 |
8,510.67 |
4.5K |
| 14:03 |
8,509.41 |
8,509.41 |
8,509.14 |
8,509.14 |
2.7K |
| 14:04 |
8,509.14 |
8,509.14 |
8,508.55 |
8,508.55 |
1.7K |
| 14:05 |
8,508.20 |
8,508.20 |
8,502.40 |
8,502.40 |
25.3K |
| 14:06 |
8,502.21 |
8,502.21 |
8,499.67 |
8,499.67 |
6.2K |
| 14:07 |
8,499.67 |
8,500.06 |
8,499.21 |
8,499.21 |
1.3K |
| 14:08 |
8,498.83 |
8,498.90 |
8,498.46 |
8,498.90 |
4.3K |
| 14:09 |
8,499.22 |
8,499.22 |
8,498.05 |
8,498.19 |
5.1K |
| 14:10 |
8,497.68 |
8,498.00 |
8,496.97 |
8,498.00 |
3.8K |
| 14:11 |
8,497.64 |
8,498.23 |
8,497.64 |
8,498.23 |
10.5K |
| 14:12 |
8,497.96 |
8,497.96 |
8,496.47 |
8,497.27 |
11.2K |
| 14:13 |
8,497.67 |
8,497.67 |
8,496.96 |
8,496.96 |
18.6K |
| 14:14 |
8,497.04 |
8,497.04 |
8,494.26 |
8,494.26 |
12.7K |
| 14:15 |
8,494.57 |
8,495.69 |
8,494.57 |
8,495.25 |
6.4K |
| 14:16 |
8,495.53 |
8,495.71 |
8,494.85 |
8,494.85 |
7.1K |
| 14:17 |
8,494.92 |
8,494.92 |
8,491.49 |
8,491.49 |
14.0K |
| 14:18 |
8,491.69 |
8,491.85 |
8,491.57 |
8,491.57 |
6.2K |
| 14:19 |
8,494.32 |
8,494.32 |
8,493.27 |
8,493.27 |
33.7K |
| 14:20 |
8,493.96 |
8,494.59 |
8,492.67 |
8,494.59 |
13.3K |
| 14:21 |
8,494.40 |
8,495.32 |
8,494.40 |
8,495.32 |
4.3K |
| 14:22 |
8,496.10 |
8,496.10 |
8,495.50 |
8,495.68 |
38.7K |
| 14:23 |
8,495.60 |
8,500.72 |
8,495.60 |
8,500.72 |
40.1K |
| 14:24 |
8,502.36 |
8,503.96 |
8,502.36 |
8,503.96 |
6.8K |
| 14:25 |
8,501.38 |
8,501.38 |
8,500.39 |
8,500.39 |
45.8K |
| 14:26 |
8,500.39 |
8,501.14 |
8,500.25 |
8,501.14 |
34.3K |
| 14:27 |
8,501.48 |
8,501.83 |
8,501.17 |
8,501.17 |
10.3K |
| 14:28 |
8,501.31 |
8,501.73 |
8,500.02 |
8,501.73 |
7.4K |
| 14:29 |
8,501.06 |
8,505.99 |
8,501.06 |
8,505.99 |
13.6K |
| 14:30 |
8,505.78 |
8,507.27 |
8,505.78 |
8,506.71 |
42.1K |
| 14:31 |
8,504.94 |
8,505.61 |
8,504.94 |
8,505.59 |
10.7K |
| 14:32 |
8,501.95 |
8,501.95 |
8,499.61 |
8,499.61 |
16.3K |
| 14:33 |
8,501.11 |
8,501.52 |
8,501.09 |
8,501.52 |
10.4K |
| 14:34 |
8,501.41 |
8,501.90 |
8,501.41 |
8,501.74 |
4.4K |
| 14:35 |
8,500.86 |
8,501.31 |
8,500.86 |
8,500.97 |
18.9K |
| 14:36 |
8,500.97 |
8,501.59 |
8,500.97 |
8,501.59 |
1.9K |
| 14:37 |
8,502.18 |
8,503.50 |
8,502.18 |
8,503.50 |
10.0K |
| 14:38 |
8,503.33 |
8,507.44 |
8,503.33 |
8,507.39 |
6.9K |
| 14:39 |
8,507.07 |
8,507.42 |
8,506.85 |
8,506.85 |
2.2K |
| 14:40 |
8,506.76 |
8,506.76 |
8,506.04 |
8,506.26 |
6.8K |
| 14:41 |
8,506.48 |
8,509.52 |
8,506.48 |
8,509.52 |
3.9K |
| 14:42 |
8,509.42 |
8,509.42 |
8,509.00 |
8,509.34 |
9.6K |
| 14:43 |
8,508.55 |
8,510.08 |
8,506.51 |
8,506.51 |
15.1K |
| 14:44 |
8,506.67 |
8,508.71 |
8,506.67 |
8,508.71 |
8.0K |
| 14:45 |
8,512.34 |
8,512.34 |
8,509.61 |
8,509.61 |
14.1K |
| 14:46 |
8,508.91 |
8,508.91 |
8,508.06 |
8,508.06 |
8.5K |
| 14:47 |
8,507.51 |
8,507.51 |
8,506.39 |
8,507.25 |
15.0K |
| 14:48 |
8,507.34 |
8,507.34 |
8,507.34 |
8,507.34 |
4.4K |
| 14:49 |
8,507.42 |
8,509.45 |
8,507.42 |
8,509.45 |
6.9K |
| 14:50 |
8,509.75 |
8,509.96 |
8,508.97 |
8,508.97 |
11.7K |
| 14:51 |
8,508.04 |
8,508.04 |
8,504.31 |
8,504.31 |
19.7K |
| 14:52 |
8,504.39 |
8,504.90 |
8,503.95 |
8,503.95 |
4.6K |
| 14:53 |
8,503.24 |
8,503.24 |
8,502.77 |
8,502.77 |
5.3K |
| 14:54 |
8,503.05 |
8,503.87 |
8,503.05 |
8,503.87 |
3.1K |
| 14:55 |
8,503.17 |
8,503.17 |
8,502.39 |
8,502.57 |
10.4K |
| 14:56 |
8,502.41 |
8,502.41 |
8,499.89 |
8,499.89 |
13.4K |
| 14:57 |
8,499.53 |
8,500.28 |
8,498.23 |
8,498.23 |
7.7K |
| 14:58 |
8,500.07 |
8,500.34 |
8,500.02 |
8,500.34 |
5.7K |
| 14:59 |
8,500.83 |
8,500.95 |
8,500.63 |
8,500.63 |
3.5K |
| 15:00 |
8,501.18 |
8,506.12 |
8,501.18 |
8,506.12 |
11.7K |
| 15:01 |
8,504.81 |
8,504.81 |
8,503.65 |
8,503.65 |
5.2K |
| 15:02 |
8,504.28 |
8,504.28 |
8,501.91 |
8,501.91 |
4.1K |
| 15:03 |
8,502.94 |
8,502.94 |
8,502.33 |
8,502.88 |
8.7K |
| 15:04 |
8,502.97 |
8,505.19 |
8,502.97 |
8,505.19 |
12.9K |
| 15:05 |
8,506.33 |
8,508.25 |
8,505.97 |
8,508.25 |
24.9K |
| 15:06 |
8,509.03 |
8,509.03 |
8,508.78 |
8,508.78 |
202.3K |
| 15:07 |
8,509.10 |
8,509.78 |
8,508.90 |
8,509.78 |
2.1K |
| 15:08 |
8,509.99 |
8,511.69 |
8,509.99 |
8,511.66 |
9.8K |
| 15:09 |
8,512.06 |
8,512.86 |
8,511.63 |
8,512.86 |
28.3K |
| 15:10 |
8,513.01 |
8,514.08 |
8,513.01 |
8,514.08 |
6.6K |
| 15:11 |
8,514.36 |
8,515.54 |
8,514.36 |
8,514.67 |
12.2K |
| 15:12 |
8,513.89 |
8,514.35 |
8,513.89 |
8,514.35 |
7.0K |
| 15:13 |
8,514.84 |
8,515.50 |
8,514.46 |
8,515.50 |
4.2K |
| 15:14 |
8,515.68 |
8,517.62 |
8,515.68 |
8,517.62 |
28.3K |
| 15:15 |
8,516.63 |
8,516.63 |
8,512.26 |
8,512.26 |
24.6K |
| 15:16 |
8,510.56 |
8,510.56 |
8,509.41 |
8,509.48 |
11.6K |
| 15:17 |
8,508.88 |
8,508.88 |
8,507.54 |
8,507.59 |
21.1K |
| 15:18 |
8,505.84 |
8,506.61 |
8,503.09 |
8,506.61 |
27.3K |
| 15:19 |
8,506.00 |
8,508.01 |
8,505.27 |
8,507.30 |
30.0K |
| 15:20 |
8,506.99 |
8,507.96 |
8,506.97 |
8,507.96 |
11.9K |
| 15:21 |
8,507.90 |
8,511.41 |
8,507.73 |
8,511.41 |
9.9K |
| 15:22 |
8,510.91 |
8,510.91 |
8,508.92 |
8,508.92 |
47.6K |
| 15:23 |
8,507.75 |
8,507.82 |
8,507.53 |
8,507.53 |
22.8K |
| 15:24 |
8,508.22 |
8,513.05 |
8,508.22 |
8,512.78 |
18.2K |
| 15:25 |
8,512.59 |
8,512.59 |
8,511.61 |
8,511.61 |
6.4K |
| 15:26 |
8,511.61 |
8,512.68 |
8,511.61 |
8,512.68 |
12.8K |
| 15:27 |
8,513.70 |
8,514.56 |
8,513.70 |
8,514.56 |
5.5K |
| 15:28 |
8,513.98 |
8,513.98 |
8,512.37 |
8,512.37 |
31.5K |
| 15:29 |
8,511.48 |
8,512.98 |
8,511.48 |
8,512.98 |
21.5K |
| 15:30 |
8,513.14 |
8,513.14 |
8,509.47 |
8,509.47 |
16.7K |
| 15:31 |
8,509.92 |
8,509.92 |
8,507.86 |
8,508.65 |
21.1K |
| 15:32 |
8,508.43 |
8,508.84 |
8,498.98 |
8,498.98 |
44.5K |
| 15:33 |
8,500.20 |
8,501.09 |
8,500.20 |
8,501.09 |
19.9K |
| 15:34 |
8,500.76 |
8,500.76 |
8,498.44 |
8,498.61 |
45.0K |
| 15:35 |
8,497.67 |
8,497.67 |
8,495.87 |
8,495.87 |
15.7K |
| 15:36 |
8,495.21 |
8,495.84 |
8,495.21 |
8,495.70 |
11.4K |
| 15:37 |
8,495.22 |
8,495.47 |
8,493.69 |
8,495.47 |
61.1K |
| 15:38 |
8,496.61 |
8,497.46 |
8,496.61 |
8,497.21 |
33.8K |
| 15:39 |
8,496.99 |
8,499.57 |
8,496.99 |
8,499.57 |
21.2K |
| 15:40 |
8,500.12 |
8,500.33 |
8,499.54 |
8,500.33 |
17.7K |
| 15:41 |
8,499.55 |
8,502.17 |
8,499.55 |
8,502.17 |
15.3K |
| 15:42 |
8,500.82 |
8,500.82 |
8,495.09 |
8,495.09 |
30.8K |
| 15:43 |
8,495.37 |
8,496.78 |
8,495.00 |
8,495.00 |
16.3K |
| 15:44 |
8,495.13 |
8,496.90 |
8,495.13 |
8,496.50 |
22.6K |
| 15:45 |
8,496.70 |
8,496.70 |
8,494.93 |
8,494.93 |
9.4K |
| 15:46 |
8,492.32 |
8,492.57 |
8,492.15 |
8,492.57 |
40.4K |
| 15:47 |
8,492.20 |
8,492.20 |
8,489.52 |
8,489.56 |
16.6K |
| 15:48 |
8,490.53 |
8,490.53 |
8,483.29 |
8,483.29 |
35.0K |
| 15:49 |
8,483.48 |
8,483.65 |
8,482.69 |
8,483.37 |
26.6K |
| 15:50 |
8,482.79 |
8,482.79 |
8,471.75 |
8,471.75 |
139.3K |
| 15:51 |
8,470.01 |
8,473.12 |
8,470.01 |
8,473.12 |
60.5K |
| 15:52 |
8,473.00 |
8,473.00 |
8,471.27 |
8,471.27 |
35.3K |
| 15:53 |
8,472.19 |
8,475.52 |
8,472.19 |
8,475.52 |
77.8K |
| 15:54 |
8,475.48 |
8,475.48 |
8,473.56 |
8,473.56 |
34.1K |
| 15:55 |
8,474.43 |
8,477.99 |
8,474.43 |
8,475.68 |
83.6K |
| 15:56 |
8,473.65 |
8,474.81 |
8,471.89 |
8,471.89 |
93.7K |
| 15:57 |
8,471.78 |
8,471.78 |
8,470.13 |
8,470.13 |
91.2K |
| 15:58 |
8,471.02 |
8,471.15 |
8,468.63 |
8,468.63 |
61.9K |
| 15:59 |
8,469.66 |
8,469.66 |
8,466.01 |
8,466.91 |
95.1K |
| 16:00 |
8,465.88 |
8,468.98 |
8,465.88 |
8,468.98 |
1,358.9K |
| 16:01 |
8,468.98 |
8,468.98 |
8,468.98 |
8,468.98 |
17.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|