| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,468.98 |
8,468.98 |
8,370.43 |
8,370.43 |
183.8K |
| 09:31 |
8,362.62 |
8,362.62 |
8,351.46 |
8,357.43 |
82.7K |
| 09:32 |
8,355.36 |
8,356.40 |
8,344.77 |
8,349.52 |
77.4K |
| 09:33 |
8,349.59 |
8,349.59 |
8,345.19 |
8,345.61 |
88.6K |
| 09:34 |
8,341.29 |
8,342.11 |
8,338.60 |
8,338.60 |
67.5K |
| 09:35 |
8,337.84 |
8,337.84 |
8,327.65 |
8,328.94 |
90.3K |
| 09:36 |
8,326.70 |
8,329.43 |
8,321.16 |
8,321.16 |
101.1K |
| 09:37 |
8,318.83 |
8,318.83 |
8,314.57 |
8,317.19 |
31.8K |
| 09:38 |
8,315.22 |
8,315.22 |
8,305.29 |
8,307.96 |
44.9K |
| 09:39 |
8,308.97 |
8,308.97 |
8,306.93 |
8,306.93 |
48.9K |
| 09:40 |
8,306.24 |
8,309.22 |
8,297.56 |
8,297.56 |
34.6K |
| 09:41 |
8,294.94 |
8,295.91 |
8,288.27 |
8,292.66 |
61.0K |
| 09:42 |
8,297.04 |
8,301.91 |
8,297.04 |
8,299.03 |
74.0K |
| 09:43 |
8,298.55 |
8,301.08 |
8,295.99 |
8,301.08 |
51.2K |
| 09:44 |
8,300.58 |
8,302.87 |
8,300.58 |
8,302.87 |
22.8K |
| 09:45 |
8,297.63 |
8,297.63 |
8,290.00 |
8,290.00 |
45.3K |
| 09:46 |
8,290.87 |
8,290.87 |
8,280.06 |
8,280.06 |
33.5K |
| 09:47 |
8,274.53 |
8,278.17 |
8,274.53 |
8,278.17 |
44.0K |
| 09:48 |
8,278.16 |
8,278.16 |
8,272.80 |
8,272.80 |
76.8K |
| 09:49 |
8,270.65 |
8,270.65 |
8,258.32 |
8,258.84 |
47.4K |
| 09:50 |
8,257.18 |
8,259.38 |
8,254.79 |
8,259.38 |
47.0K |
| 09:51 |
8,263.67 |
8,270.52 |
8,263.67 |
8,270.52 |
30.5K |
| 09:52 |
8,268.58 |
8,268.58 |
8,254.44 |
8,254.44 |
46.3K |
| 09:53 |
8,254.65 |
8,259.75 |
8,254.65 |
8,259.75 |
13.1K |
| 09:54 |
8,264.05 |
8,270.32 |
8,264.05 |
8,270.32 |
29.6K |
| 09:55 |
8,271.84 |
8,271.84 |
8,263.23 |
8,263.23 |
29.9K |
| 09:56 |
8,262.89 |
8,265.88 |
8,262.59 |
8,265.88 |
19.2K |
| 09:57 |
8,267.19 |
8,267.51 |
8,266.65 |
8,266.65 |
13.8K |
| 09:58 |
8,269.30 |
8,282.57 |
8,269.30 |
8,282.57 |
28.8K |
| 09:59 |
8,283.45 |
8,283.49 |
8,276.72 |
8,276.72 |
55.3K |
| 10:00 |
8,271.46 |
8,271.46 |
8,259.15 |
8,259.15 |
37.3K |
| 10:01 |
8,253.13 |
8,255.70 |
8,253.13 |
8,254.79 |
37.3K |
| 10:02 |
8,257.84 |
8,259.94 |
8,257.34 |
8,257.34 |
12.4K |
| 10:03 |
8,255.81 |
8,255.81 |
8,250.00 |
8,250.01 |
52.1K |
| 10:04 |
8,252.54 |
8,258.52 |
8,252.54 |
8,258.52 |
12.7K |
| 10:05 |
8,258.75 |
8,258.75 |
8,251.51 |
8,252.13 |
31.2K |
| 10:06 |
8,252.64 |
8,253.19 |
8,252.64 |
8,253.19 |
13.4K |
| 10:07 |
8,253.86 |
8,256.04 |
8,253.82 |
8,256.04 |
47.5K |
| 10:08 |
8,254.87 |
8,254.87 |
8,249.88 |
8,250.49 |
13.4K |
| 10:09 |
8,250.94 |
8,255.30 |
8,250.94 |
8,255.30 |
24.6K |
| 10:10 |
8,256.66 |
8,256.66 |
8,249.57 |
8,249.57 |
19.2K |
| 10:11 |
8,244.76 |
8,247.48 |
8,244.76 |
8,246.71 |
15.6K |
| 10:12 |
8,247.31 |
8,247.31 |
8,244.60 |
8,244.60 |
9.5K |
| 10:13 |
8,242.06 |
8,242.06 |
8,234.85 |
8,234.85 |
51.1K |
| 10:14 |
8,233.94 |
8,233.94 |
8,233.07 |
8,233.86 |
7.5K |
| 10:15 |
8,236.03 |
8,236.03 |
8,227.53 |
8,227.53 |
21.0K |
| 10:16 |
8,226.60 |
8,233.44 |
8,226.60 |
8,233.44 |
14.4K |
| 10:17 |
8,233.19 |
8,240.27 |
8,233.19 |
8,238.04 |
19.5K |
| 10:18 |
8,238.44 |
8,239.69 |
8,237.50 |
8,239.69 |
12.1K |
| 10:19 |
8,241.76 |
8,242.43 |
8,241.76 |
8,242.43 |
14.2K |
| 10:20 |
8,243.78 |
8,243.78 |
8,239.86 |
8,240.29 |
15.7K |
| 10:21 |
8,240.94 |
8,242.69 |
8,240.45 |
8,242.69 |
15.8K |
| 10:22 |
8,241.18 |
8,241.18 |
8,237.97 |
8,237.97 |
18.2K |
| 10:23 |
8,237.49 |
8,237.75 |
8,235.46 |
8,235.46 |
34.9K |
| 10:24 |
8,235.90 |
8,236.21 |
8,233.19 |
8,233.19 |
24.9K |
| 10:25 |
8,232.18 |
8,233.33 |
8,232.18 |
8,233.33 |
10.3K |
| 10:26 |
8,234.05 |
8,234.05 |
8,229.20 |
8,229.20 |
46.6K |
| 10:27 |
8,229.08 |
8,229.08 |
8,224.23 |
8,224.23 |
20.7K |
| 10:28 |
8,223.56 |
8,226.75 |
8,223.56 |
8,223.65 |
33.8K |
| 10:29 |
8,221.89 |
8,221.89 |
8,215.65 |
8,215.65 |
40.8K |
| 10:30 |
8,219.32 |
8,223.68 |
8,219.27 |
8,223.68 |
21.0K |
| 10:31 |
8,227.22 |
8,231.73 |
8,227.22 |
8,229.05 |
27.9K |
| 10:32 |
8,228.88 |
8,228.95 |
8,223.64 |
8,223.64 |
48.7K |
| 10:33 |
8,223.56 |
8,224.24 |
8,221.49 |
8,224.24 |
26.2K |
| 10:34 |
8,223.32 |
8,223.32 |
8,211.45 |
8,211.55 |
47.9K |
| 10:35 |
8,212.23 |
8,212.57 |
8,208.19 |
8,208.19 |
103.5K |
| 10:36 |
8,209.91 |
8,209.91 |
8,204.25 |
8,204.25 |
28.9K |
| 10:37 |
8,202.40 |
8,205.82 |
8,202.40 |
8,205.82 |
63.6K |
| 10:38 |
8,210.04 |
8,218.67 |
8,210.04 |
8,218.67 |
87.2K |
| 10:39 |
8,219.99 |
8,220.31 |
8,217.70 |
8,217.70 |
30.9K |
| 10:40 |
8,218.15 |
8,218.47 |
8,216.78 |
8,216.78 |
24.3K |
| 10:41 |
8,216.04 |
8,217.75 |
8,216.04 |
8,216.15 |
17.2K |
| 10:42 |
8,216.46 |
8,217.21 |
8,215.73 |
8,216.46 |
25.9K |
| 10:43 |
8,215.91 |
8,215.91 |
8,214.11 |
8,214.11 |
10.1K |
| 10:44 |
8,214.71 |
8,215.40 |
8,213.18 |
8,215.40 |
22.7K |
| 10:45 |
8,209.90 |
8,209.90 |
8,205.98 |
8,205.98 |
56.9K |
| 10:46 |
8,204.57 |
8,204.57 |
8,198.84 |
8,198.86 |
58.2K |
| 10:47 |
8,195.42 |
8,195.42 |
8,181.09 |
8,181.09 |
27.5K |
| 10:48 |
8,180.02 |
8,183.85 |
8,177.94 |
8,183.85 |
19.3K |
| 10:49 |
8,185.36 |
8,185.36 |
8,180.98 |
8,180.98 |
21.2K |
| 10:50 |
8,181.40 |
8,181.40 |
8,175.54 |
8,175.54 |
18.4K |
| 10:51 |
8,173.50 |
8,174.97 |
8,172.65 |
8,174.97 |
47.8K |
| 10:52 |
8,177.42 |
8,194.95 |
8,177.42 |
8,194.95 |
57.7K |
| 10:53 |
8,195.32 |
8,200.69 |
8,195.32 |
8,200.69 |
39.3K |
| 10:54 |
8,203.52 |
8,210.19 |
8,203.52 |
8,209.29 |
31.3K |
| 10:55 |
8,209.03 |
8,211.44 |
8,209.03 |
8,211.44 |
13.8K |
| 10:56 |
8,211.34 |
8,213.11 |
8,210.92 |
8,213.01 |
10.0K |
| 10:57 |
8,213.44 |
8,221.71 |
8,213.44 |
8,221.71 |
36.6K |
| 10:58 |
8,219.25 |
8,223.73 |
8,219.25 |
8,223.73 |
14.2K |
| 10:59 |
8,224.38 |
8,225.90 |
8,224.38 |
8,225.61 |
57.7K |
| 11:00 |
8,224.98 |
8,227.59 |
8,224.98 |
8,227.59 |
28.4K |
| 11:01 |
8,231.24 |
8,239.60 |
8,231.24 |
8,239.60 |
74.5K |
| 11:02 |
8,257.44 |
8,265.24 |
8,257.44 |
8,264.28 |
34.7K |
| 11:03 |
8,264.08 |
8,268.48 |
8,264.08 |
8,268.48 |
35.1K |
| 11:04 |
8,268.48 |
8,279.87 |
8,268.48 |
8,279.87 |
18.4K |
| 11:05 |
8,280.07 |
8,285.53 |
8,280.07 |
8,285.53 |
26.2K |
| 11:06 |
8,287.27 |
8,287.27 |
8,286.36 |
8,286.36 |
28.0K |
| 11:07 |
8,285.53 |
8,287.68 |
8,284.86 |
8,287.68 |
15.1K |
| 11:08 |
8,286.48 |
8,286.48 |
8,279.96 |
8,282.66 |
12.4K |
| 11:09 |
8,283.37 |
8,285.21 |
8,283.37 |
8,285.19 |
26.0K |
| 11:10 |
8,285.34 |
8,285.34 |
8,278.75 |
8,278.75 |
20.7K |
| 11:11 |
8,278.44 |
8,281.36 |
8,278.44 |
8,281.36 |
7.1K |
| 11:12 |
8,284.98 |
8,289.09 |
8,284.98 |
8,288.49 |
22.8K |
| 11:13 |
8,292.91 |
8,294.70 |
8,292.91 |
8,294.70 |
13.4K |
| 11:14 |
8,295.42 |
8,298.72 |
8,295.42 |
8,298.72 |
11.3K |
| 11:15 |
8,297.65 |
8,298.85 |
8,297.59 |
8,298.66 |
6.3K |
| 11:16 |
8,298.27 |
8,301.04 |
8,297.55 |
8,301.04 |
15.6K |
| 11:17 |
8,300.41 |
8,304.54 |
8,300.41 |
8,304.54 |
41.8K |
| 11:18 |
8,315.42 |
8,321.48 |
8,315.42 |
8,321.48 |
40.7K |
| 11:19 |
8,321.49 |
8,321.65 |
8,321.40 |
8,321.49 |
30.5K |
| 11:20 |
8,321.50 |
8,321.50 |
8,317.37 |
8,318.36 |
10.3K |
| 11:21 |
8,318.52 |
8,333.66 |
8,318.52 |
8,333.66 |
9.5K |
| 11:22 |
8,338.68 |
8,339.40 |
8,338.36 |
8,339.40 |
13.8K |
| 11:23 |
8,340.24 |
8,341.82 |
8,340.14 |
8,341.82 |
2.5K |
| 11:24 |
8,341.82 |
8,344.00 |
8,341.82 |
8,344.00 |
3.0K |
| 11:25 |
8,344.16 |
8,346.82 |
8,339.55 |
8,339.55 |
9.1K |
| 11:26 |
8,336.74 |
8,336.74 |
8,331.08 |
8,331.08 |
13.0K |
| 11:27 |
8,328.57 |
8,328.57 |
8,324.66 |
8,324.66 |
7.4K |
| 11:28 |
8,324.62 |
8,324.62 |
8,323.09 |
8,323.12 |
4.2K |
| 11:29 |
8,319.54 |
8,319.54 |
8,315.75 |
8,315.75 |
5.0K |
| 11:30 |
8,310.67 |
8,310.67 |
8,308.52 |
8,308.52 |
20.7K |
| 11:31 |
8,308.95 |
8,308.95 |
8,308.75 |
8,308.75 |
7.1K |
| 11:32 |
8,308.06 |
8,308.77 |
8,305.70 |
8,305.70 |
4.2K |
| 11:33 |
8,305.70 |
8,305.70 |
8,302.80 |
8,302.80 |
26.3K |
| 11:34 |
8,302.78 |
8,302.78 |
8,301.63 |
8,301.63 |
22.0K |
| 11:35 |
8,301.08 |
8,301.08 |
8,298.30 |
8,298.43 |
18.5K |
| 11:36 |
8,296.86 |
8,296.86 |
8,289.29 |
8,289.29 |
31.0K |
| 11:37 |
8,280.85 |
8,280.85 |
8,269.00 |
8,269.00 |
25.1K |
| 11:38 |
8,269.23 |
8,270.01 |
8,269.23 |
8,269.44 |
15.5K |
| 11:39 |
8,269.29 |
8,272.71 |
8,269.29 |
8,272.71 |
12.1K |
| 11:40 |
8,276.98 |
8,277.53 |
8,276.98 |
8,276.99 |
9.2K |
| 11:41 |
8,277.23 |
8,277.23 |
8,276.13 |
8,277.17 |
15.3K |
| 11:42 |
8,277.06 |
8,284.13 |
8,277.06 |
8,284.01 |
11.3K |
| 11:43 |
8,284.01 |
8,284.07 |
8,283.25 |
8,283.25 |
4.2K |
| 11:44 |
8,283.40 |
8,283.40 |
8,282.16 |
8,282.16 |
7.5K |
| 11:45 |
8,281.98 |
8,282.89 |
8,281.98 |
8,282.89 |
11.1K |
| 11:46 |
8,283.33 |
8,286.30 |
8,283.33 |
8,286.30 |
59.9K |
| 11:47 |
8,286.49 |
8,291.89 |
8,286.49 |
8,291.89 |
19.1K |
| 11:48 |
8,291.86 |
8,293.08 |
8,291.25 |
8,291.25 |
9.0K |
| 11:49 |
8,290.04 |
8,290.04 |
8,288.12 |
8,288.31 |
22.1K |
| 11:50 |
8,286.67 |
8,287.29 |
8,285.81 |
8,287.29 |
18.7K |
| 11:51 |
8,288.27 |
8,292.46 |
8,287.59 |
8,292.46 |
10.9K |
| 11:52 |
8,295.27 |
8,295.81 |
8,289.91 |
8,289.91 |
20.6K |
| 11:53 |
8,289.75 |
8,290.43 |
8,281.78 |
8,281.78 |
10.2K |
| 11:54 |
8,281.60 |
8,281.60 |
8,274.77 |
8,274.77 |
12.1K |
| 11:55 |
8,275.71 |
8,275.94 |
8,271.56 |
8,271.56 |
9.2K |
| 11:56 |
8,270.56 |
8,271.93 |
8,270.56 |
8,271.88 |
16.5K |
| 11:57 |
8,270.14 |
8,273.18 |
8,270.14 |
8,273.18 |
12.0K |
| 11:58 |
8,273.95 |
8,273.95 |
8,271.73 |
8,271.73 |
13.5K |
| 11:59 |
8,272.86 |
8,274.54 |
8,272.86 |
8,274.54 |
9.3K |
| 12:00 |
8,274.54 |
8,275.65 |
8,273.95 |
8,275.65 |
6.2K |
| 12:01 |
8,274.57 |
8,274.57 |
8,270.75 |
8,272.43 |
8.1K |
| 12:02 |
8,272.27 |
8,272.27 |
8,270.43 |
8,270.43 |
8.2K |
| 12:03 |
8,270.54 |
8,273.20 |
8,270.54 |
8,273.20 |
5.0K |
| 12:04 |
8,272.35 |
8,275.13 |
8,272.35 |
8,274.67 |
25.4K |
| 12:05 |
8,273.20 |
8,273.20 |
8,271.60 |
8,271.60 |
14.6K |
| 12:06 |
8,272.79 |
8,278.57 |
8,272.79 |
8,278.57 |
12.1K |
| 12:07 |
8,277.80 |
8,282.59 |
8,277.80 |
8,282.59 |
20.6K |
| 12:08 |
8,280.46 |
8,280.46 |
8,278.40 |
8,279.11 |
9.6K |
| 12:09 |
8,279.60 |
8,280.08 |
8,279.60 |
8,280.08 |
17.9K |
| 12:10 |
8,280.43 |
8,280.82 |
8,280.34 |
8,280.34 |
8.1K |
| 12:11 |
8,283.55 |
8,283.55 |
8,278.35 |
8,278.35 |
52.8K |
| 12:12 |
8,275.98 |
8,275.98 |
8,274.60 |
8,274.60 |
1.0K |
| 12:13 |
8,273.92 |
8,276.34 |
8,273.75 |
8,276.34 |
12.4K |
| 12:14 |
8,276.86 |
8,292.16 |
8,276.86 |
8,292.16 |
22.8K |
| 12:15 |
8,291.63 |
8,292.08 |
8,291.63 |
8,291.85 |
5.6K |
| 12:16 |
8,291.40 |
8,291.40 |
8,280.84 |
8,280.84 |
31.6K |
| 12:17 |
8,277.99 |
8,280.72 |
8,277.91 |
8,280.12 |
30.6K |
| 12:18 |
8,282.26 |
8,282.48 |
8,278.31 |
8,278.31 |
15.7K |
| 12:19 |
8,276.68 |
8,276.68 |
8,275.38 |
8,275.38 |
8.6K |
| 12:20 |
8,275.83 |
8,277.56 |
8,275.83 |
8,277.56 |
3.8K |
| 12:21 |
8,276.68 |
8,276.68 |
8,273.76 |
8,275.24 |
28.8K |
| 12:22 |
8,275.03 |
8,276.25 |
8,275.03 |
8,276.14 |
6.9K |
| 12:23 |
8,275.97 |
8,278.08 |
8,275.97 |
8,278.08 |
14.4K |
| 12:24 |
8,279.07 |
8,279.07 |
8,278.36 |
8,278.36 |
4.8K |
| 12:25 |
8,277.93 |
8,278.03 |
8,277.25 |
8,277.25 |
6.9K |
| 12:26 |
8,282.80 |
8,284.12 |
8,282.80 |
8,284.12 |
9.8K |
| 12:27 |
8,284.04 |
8,284.32 |
8,282.78 |
8,284.32 |
7.3K |
| 12:28 |
8,284.74 |
8,284.74 |
8,280.28 |
8,284.58 |
12.3K |
| 12:29 |
8,284.74 |
8,285.28 |
8,277.91 |
8,277.91 |
11.7K |
| 12:30 |
8,277.45 |
8,277.45 |
8,275.12 |
8,275.12 |
23.6K |
| 12:31 |
8,275.49 |
8,275.49 |
8,272.74 |
8,274.14 |
17.3K |
| 12:32 |
8,272.21 |
8,272.99 |
8,272.21 |
8,272.99 |
4.3K |
| 12:33 |
8,272.99 |
8,273.23 |
8,272.89 |
8,273.23 |
9.0K |
| 12:34 |
8,272.43 |
8,272.43 |
8,271.11 |
8,271.70 |
24.7K |
| 12:35 |
8,271.34 |
8,272.45 |
8,271.34 |
8,272.45 |
7.9K |
| 12:36 |
8,273.41 |
8,276.48 |
8,273.25 |
8,276.48 |
32.9K |
| 12:37 |
8,276.28 |
8,283.13 |
8,276.28 |
8,282.42 |
22.2K |
| 12:38 |
8,280.84 |
8,280.96 |
8,278.63 |
8,280.96 |
14.9K |
| 12:39 |
8,280.95 |
8,280.95 |
8,279.09 |
8,279.09 |
24.8K |
| 12:40 |
8,278.93 |
8,278.93 |
8,271.97 |
8,271.97 |
36.1K |
| 12:41 |
8,270.66 |
8,270.66 |
8,269.13 |
8,269.13 |
34.4K |
| 12:42 |
8,268.75 |
8,268.75 |
8,266.25 |
8,268.26 |
19.1K |
| 12:43 |
8,266.93 |
8,266.93 |
8,263.65 |
8,263.65 |
38.2K |
| 12:44 |
8,263.98 |
8,263.98 |
8,261.39 |
8,261.39 |
19.8K |
| 12:45 |
8,260.87 |
8,265.79 |
8,260.87 |
8,263.51 |
44.2K |
| 12:46 |
8,263.51 |
8,263.51 |
8,261.19 |
8,261.19 |
5.5K |
| 12:47 |
8,261.19 |
8,261.19 |
8,259.94 |
8,259.94 |
8.5K |
| 12:48 |
8,254.84 |
8,254.84 |
8,251.28 |
8,251.28 |
16.9K |
| 12:49 |
8,251.05 |
8,251.56 |
8,250.68 |
8,250.68 |
25.5K |
| 12:50 |
8,249.84 |
8,250.43 |
8,248.76 |
8,249.87 |
19.4K |
| 12:51 |
8,250.39 |
8,250.39 |
8,247.14 |
8,247.37 |
29.9K |
| 12:52 |
8,247.87 |
8,247.87 |
8,245.95 |
8,245.95 |
22.7K |
| 12:53 |
8,245.72 |
8,245.72 |
8,244.01 |
8,244.01 |
14.7K |
| 12:54 |
8,243.81 |
8,243.92 |
8,241.87 |
8,243.92 |
9.7K |
| 12:55 |
8,243.89 |
8,244.28 |
8,238.97 |
8,238.97 |
17.6K |
| 12:56 |
8,240.57 |
8,240.57 |
8,238.15 |
8,239.20 |
19.1K |
| 12:57 |
8,239.01 |
8,239.01 |
8,235.57 |
8,235.57 |
11.5K |
| 12:58 |
8,235.71 |
8,236.47 |
8,235.71 |
8,235.95 |
9.3K |
| 12:59 |
8,231.63 |
8,232.67 |
8,231.37 |
8,232.62 |
27.1K |
| 13:00 |
8,231.31 |
8,231.31 |
8,229.52 |
8,229.52 |
9.9K |
| 13:01 |
8,228.49 |
8,230.12 |
8,223.02 |
8,223.02 |
28.3K |
| 13:02 |
8,222.69 |
8,228.03 |
8,222.69 |
8,228.03 |
20.7K |
| 13:03 |
8,229.87 |
8,233.81 |
8,229.87 |
8,233.81 |
17.9K |
| 13:04 |
8,226.83 |
8,229.72 |
8,226.83 |
8,229.72 |
10.0K |
| 13:05 |
8,229.68 |
8,229.97 |
8,228.29 |
8,229.97 |
8.8K |
| 13:06 |
8,230.17 |
8,232.05 |
8,230.17 |
8,232.05 |
11.7K |
| 13:07 |
8,229.23 |
8,230.63 |
8,229.23 |
8,230.00 |
22.4K |
| 13:08 |
8,229.98 |
8,229.98 |
8,226.65 |
8,226.65 |
30.8K |
| 13:09 |
8,224.49 |
8,224.49 |
8,220.67 |
8,220.67 |
30.8K |
| 13:10 |
8,225.21 |
8,226.44 |
8,223.47 |
8,223.47 |
93.2K |
| 13:11 |
8,224.85 |
8,224.85 |
8,215.52 |
8,215.52 |
22.3K |
| 13:12 |
8,211.76 |
8,211.76 |
8,206.09 |
8,206.09 |
43.3K |
| 13:13 |
8,206.00 |
8,206.00 |
8,199.18 |
8,199.66 |
19.6K |
| 13:14 |
8,200.29 |
8,202.58 |
8,200.29 |
8,202.58 |
43.7K |
| 13:15 |
8,201.96 |
8,201.96 |
8,187.76 |
8,187.76 |
96.9K |
| 13:16 |
8,189.75 |
8,194.32 |
8,189.75 |
8,190.32 |
35.6K |
| 13:17 |
8,189.26 |
8,189.40 |
8,188.64 |
8,189.40 |
19.5K |
| 13:18 |
8,189.05 |
8,191.82 |
8,188.47 |
8,191.82 |
56.6K |
| 13:19 |
8,188.67 |
8,190.66 |
8,186.90 |
8,187.59 |
10.2K |
| 13:20 |
8,191.53 |
8,192.70 |
8,190.82 |
8,190.82 |
19.2K |
| 13:21 |
8,190.25 |
8,193.30 |
8,188.72 |
8,193.30 |
24.2K |
| 13:22 |
8,192.45 |
8,192.45 |
8,191.35 |
8,191.35 |
11.8K |
| 13:23 |
8,192.19 |
8,197.10 |
8,192.19 |
8,197.10 |
15.4K |
| 13:24 |
8,197.15 |
8,203.67 |
8,197.15 |
8,203.67 |
13.7K |
| 13:25 |
8,204.67 |
8,212.48 |
8,204.67 |
8,212.48 |
24.7K |
| 13:26 |
8,217.26 |
8,221.99 |
8,217.26 |
8,221.99 |
21.7K |
| 13:27 |
8,220.86 |
8,221.32 |
8,220.86 |
8,221.15 |
17.2K |
| 13:28 |
8,219.14 |
8,221.49 |
8,219.14 |
8,221.49 |
25.3K |
| 13:29 |
8,221.43 |
8,222.03 |
8,221.43 |
8,222.03 |
16.0K |
| 13:30 |
8,224.11 |
8,224.90 |
8,224.11 |
8,224.53 |
19.9K |
| 13:31 |
8,228.34 |
8,230.08 |
8,228.17 |
8,228.17 |
14.1K |
| 13:32 |
8,226.56 |
8,227.67 |
8,226.56 |
8,227.67 |
15.1K |
| 13:33 |
8,227.28 |
8,232.44 |
8,227.28 |
8,232.44 |
46.9K |
| 13:34 |
8,233.20 |
8,241.65 |
8,233.20 |
8,241.65 |
27.7K |
| 13:35 |
8,240.92 |
8,240.92 |
8,240.02 |
8,240.02 |
76.3K |
| 13:36 |
8,241.59 |
8,243.78 |
8,241.59 |
8,243.78 |
17.1K |
| 13:37 |
8,243.41 |
8,243.41 |
8,241.94 |
8,241.94 |
13.7K |
| 13:38 |
8,243.20 |
8,247.63 |
8,243.20 |
8,247.63 |
19.5K |
| 13:39 |
8,247.42 |
8,247.72 |
8,244.76 |
8,244.76 |
34.8K |
| 13:40 |
8,245.28 |
8,246.79 |
8,244.98 |
8,246.33 |
15.3K |
| 13:41 |
8,249.76 |
8,249.76 |
8,249.03 |
8,249.14 |
20.7K |
| 13:42 |
8,250.17 |
8,251.01 |
8,250.17 |
8,250.89 |
38.0K |
| 13:43 |
8,251.81 |
8,255.63 |
8,250.46 |
8,255.63 |
23.5K |
| 13:44 |
8,256.41 |
8,256.41 |
8,254.56 |
8,254.56 |
19.0K |
| 13:45 |
8,257.59 |
8,259.19 |
8,257.26 |
8,258.11 |
36.0K |
| 13:46 |
8,258.59 |
8,265.63 |
8,258.59 |
8,265.63 |
23.5K |
| 13:47 |
8,267.36 |
8,270.48 |
8,267.36 |
8,270.48 |
17.3K |
| 13:48 |
8,270.76 |
8,272.52 |
8,270.76 |
8,272.52 |
12.2K |
| 13:49 |
8,274.02 |
8,278.16 |
8,274.02 |
8,278.16 |
93.0K |
| 13:50 |
8,279.55 |
8,282.02 |
8,279.55 |
8,281.70 |
15.1K |
| 13:51 |
8,281.39 |
8,281.39 |
8,273.69 |
8,273.69 |
25.8K |
| 13:52 |
8,272.93 |
8,274.90 |
8,272.93 |
8,274.90 |
11.8K |
| 13:53 |
8,274.12 |
8,274.12 |
8,272.78 |
8,273.13 |
11.2K |
| 13:54 |
8,272.41 |
8,272.70 |
8,272.41 |
8,272.70 |
13.1K |
| 13:55 |
8,272.47 |
8,277.45 |
8,272.47 |
8,277.45 |
21.8K |
| 13:56 |
8,276.37 |
8,276.58 |
8,275.22 |
8,275.22 |
18.2K |
| 13:57 |
8,276.16 |
8,276.71 |
8,275.93 |
8,276.52 |
20.0K |
| 13:58 |
8,276.81 |
8,276.87 |
8,276.81 |
8,276.87 |
22.1K |
| 13:59 |
8,277.49 |
8,277.49 |
8,277.46 |
8,277.48 |
14.3K |
| 14:00 |
8,277.98 |
8,285.57 |
8,277.98 |
8,285.57 |
16.6K |
| 14:01 |
8,282.59 |
8,282.59 |
8,279.53 |
8,282.26 |
39.0K |
| 14:02 |
8,283.53 |
8,285.33 |
8,283.53 |
8,285.33 |
16.3K |
| 14:03 |
8,287.49 |
8,289.14 |
8,287.49 |
8,289.14 |
13.2K |
| 14:04 |
8,290.54 |
8,290.70 |
8,288.97 |
8,288.97 |
14.4K |
| 14:05 |
8,288.72 |
8,288.72 |
8,280.96 |
8,280.96 |
18.1K |
| 14:06 |
8,275.19 |
8,275.19 |
8,274.54 |
8,274.70 |
16.0K |
| 14:07 |
8,277.39 |
8,277.39 |
8,276.74 |
8,276.74 |
7.9K |
| 14:08 |
8,275.89 |
8,275.89 |
8,269.06 |
8,269.06 |
25.6K |
| 14:09 |
8,269.01 |
8,269.01 |
8,264.87 |
8,264.87 |
19.7K |
| 14:10 |
8,266.58 |
8,267.68 |
8,266.58 |
8,266.58 |
29.2K |
| 14:11 |
8,265.87 |
8,266.45 |
8,265.87 |
8,266.45 |
13.8K |
| 14:12 |
8,267.22 |
8,267.42 |
8,267.07 |
8,267.07 |
15.8K |
| 14:13 |
8,266.32 |
8,267.10 |
8,266.32 |
8,267.10 |
9.5K |
| 14:14 |
8,266.76 |
8,266.76 |
8,264.73 |
8,264.73 |
32.6K |
| 14:15 |
8,263.79 |
8,263.79 |
8,260.72 |
8,260.72 |
41.8K |
| 14:16 |
8,261.67 |
8,261.85 |
8,261.36 |
8,261.85 |
17.8K |
| 14:17 |
8,261.33 |
8,261.56 |
8,260.94 |
8,260.94 |
11.1K |
| 14:18 |
8,260.77 |
8,260.77 |
8,254.48 |
8,254.76 |
28.6K |
| 14:19 |
8,254.01 |
8,257.99 |
8,254.01 |
8,257.99 |
32.1K |
| 14:20 |
8,258.32 |
8,259.25 |
8,257.07 |
8,259.25 |
17.3K |
| 14:21 |
8,253.85 |
8,255.27 |
8,253.85 |
8,255.11 |
34.8K |
| 14:22 |
8,254.62 |
8,254.62 |
8,251.87 |
8,252.40 |
30.8K |
| 14:23 |
8,252.06 |
8,252.06 |
8,248.17 |
8,249.07 |
11.0K |
| 14:24 |
8,250.75 |
8,251.49 |
8,250.75 |
8,251.21 |
42.4K |
| 14:25 |
8,249.62 |
8,249.70 |
8,249.46 |
8,249.46 |
24.0K |
| 14:26 |
8,249.08 |
8,249.08 |
8,247.11 |
8,247.11 |
10.6K |
| 14:27 |
8,243.61 |
8,245.28 |
8,242.98 |
8,242.98 |
28.6K |
| 14:28 |
8,243.37 |
8,244.40 |
8,242.72 |
8,242.72 |
14.0K |
| 14:29 |
8,242.56 |
8,242.56 |
8,241.29 |
8,241.29 |
6.3K |
| 14:30 |
8,241.19 |
8,241.19 |
8,238.56 |
8,238.56 |
16.8K |
| 14:31 |
8,234.24 |
8,235.45 |
8,233.29 |
8,235.45 |
16.1K |
| 14:32 |
8,234.38 |
8,234.38 |
8,231.45 |
8,231.45 |
26.9K |
| 14:33 |
8,231.20 |
8,232.13 |
8,231.20 |
8,231.96 |
24.3K |
| 14:34 |
8,232.34 |
8,235.16 |
8,232.34 |
8,235.16 |
17.5K |
| 14:35 |
8,234.69 |
8,236.42 |
8,234.69 |
8,236.42 |
8.9K |
| 14:36 |
8,235.09 |
8,235.53 |
8,234.71 |
8,234.71 |
13.4K |
| 14:37 |
8,234.28 |
8,234.95 |
8,234.28 |
8,234.95 |
4.4K |
| 14:38 |
8,233.92 |
8,234.66 |
8,233.92 |
8,234.66 |
7.5K |
| 14:39 |
8,234.60 |
8,236.60 |
8,234.40 |
8,236.60 |
35.8K |
| 14:40 |
8,236.05 |
8,236.05 |
8,235.18 |
8,235.27 |
12.9K |
| 14:41 |
8,228.83 |
8,228.83 |
8,226.73 |
8,226.73 |
90.1K |
| 14:42 |
8,226.21 |
8,226.79 |
8,226.21 |
8,226.58 |
44.4K |
| 14:43 |
8,226.28 |
8,228.23 |
8,226.03 |
8,226.03 |
36.5K |
| 14:44 |
8,225.66 |
8,225.66 |
8,221.28 |
8,221.28 |
43.4K |
| 14:45 |
8,220.41 |
8,222.81 |
8,220.41 |
8,222.76 |
21.4K |
| 14:46 |
8,222.74 |
8,222.86 |
8,220.72 |
8,222.17 |
13.9K |
| 14:47 |
8,222.52 |
8,227.05 |
8,222.36 |
8,227.05 |
17.5K |
| 14:48 |
8,227.82 |
8,229.70 |
8,227.82 |
8,229.27 |
32.9K |
| 14:49 |
8,228.75 |
8,230.10 |
8,228.75 |
8,229.57 |
7.7K |
| 14:50 |
8,229.67 |
8,229.86 |
8,229.38 |
8,229.38 |
8.6K |
| 14:51 |
8,229.20 |
8,234.63 |
8,229.20 |
8,234.21 |
28.7K |
| 14:52 |
8,234.67 |
8,244.60 |
8,234.67 |
8,244.60 |
60.9K |
| 14:53 |
8,244.33 |
8,247.90 |
8,244.33 |
8,246.70 |
21.8K |
| 14:54 |
8,245.87 |
8,245.87 |
8,243.10 |
8,243.10 |
14.8K |
| 14:55 |
8,239.83 |
8,239.83 |
8,232.95 |
8,232.95 |
89.4K |
| 14:56 |
8,233.73 |
8,233.73 |
8,232.12 |
8,232.98 |
9.7K |
| 14:57 |
8,233.06 |
8,233.06 |
8,230.58 |
8,230.58 |
7.4K |
| 14:58 |
8,230.77 |
8,232.86 |
8,230.77 |
8,232.25 |
9.4K |
| 14:59 |
8,232.67 |
8,233.32 |
8,232.63 |
8,233.32 |
43.2K |
| 15:00 |
8,232.45 |
8,232.94 |
8,232.45 |
8,232.94 |
32.1K |
| 15:01 |
8,231.11 |
8,231.11 |
8,221.09 |
8,221.09 |
57.4K |
| 15:02 |
8,221.05 |
8,221.95 |
8,220.63 |
8,221.95 |
11.0K |
| 15:03 |
8,221.60 |
8,221.60 |
8,221.20 |
8,221.20 |
6.3K |
| 15:04 |
8,225.32 |
8,226.03 |
8,225.32 |
8,226.03 |
3.6K |
| 15:05 |
8,226.32 |
8,226.32 |
8,218.41 |
8,218.41 |
34.3K |
| 15:06 |
8,217.92 |
8,218.40 |
8,216.25 |
8,218.40 |
8.3K |
| 15:07 |
8,218.34 |
8,220.21 |
8,217.29 |
8,220.21 |
24.3K |
| 15:08 |
8,220.62 |
8,220.62 |
8,217.58 |
8,217.58 |
26.2K |
| 15:09 |
8,218.73 |
8,220.25 |
8,218.73 |
8,219.77 |
5.8K |
| 15:10 |
8,220.01 |
8,220.34 |
8,219.98 |
8,219.98 |
11.7K |
| 15:11 |
8,219.97 |
8,221.39 |
8,219.97 |
8,221.11 |
14.3K |
| 15:12 |
8,221.02 |
8,221.39 |
8,221.02 |
8,221.39 |
15.6K |
| 15:13 |
8,222.62 |
8,223.98 |
8,222.62 |
8,223.98 |
15.6K |
| 15:14 |
8,224.35 |
8,226.38 |
8,224.35 |
8,224.39 |
39.6K |
| 15:15 |
8,222.83 |
8,228.46 |
8,222.83 |
8,228.46 |
15.4K |
| 15:16 |
8,228.50 |
8,228.50 |
8,227.43 |
8,227.43 |
23.2K |
| 15:17 |
8,228.38 |
8,228.41 |
8,225.07 |
8,225.07 |
12.6K |
| 15:18 |
8,225.37 |
8,225.37 |
8,223.37 |
8,223.37 |
11.1K |
| 15:19 |
8,217.04 |
8,220.97 |
8,217.04 |
8,220.97 |
23.2K |
| 15:20 |
8,222.15 |
8,223.23 |
8,220.78 |
8,223.23 |
8.8K |
| 15:21 |
8,226.16 |
8,227.00 |
8,226.16 |
8,226.53 |
9.3K |
| 15:22 |
8,226.94 |
8,226.94 |
8,226.37 |
8,226.38 |
18.4K |
| 15:23 |
8,227.24 |
8,235.84 |
8,227.24 |
8,235.84 |
76.9K |
| 15:24 |
8,237.32 |
8,239.50 |
8,237.32 |
8,239.50 |
19.1K |
| 15:25 |
8,239.24 |
8,245.60 |
8,239.24 |
8,245.60 |
41.7K |
| 15:26 |
8,250.79 |
8,250.79 |
8,247.19 |
8,247.19 |
36.3K |
| 15:27 |
8,244.02 |
8,246.92 |
8,240.88 |
8,240.88 |
66.6K |
| 15:28 |
8,241.48 |
8,246.35 |
8,241.48 |
8,246.35 |
47.0K |
| 15:29 |
8,244.42 |
8,244.42 |
8,240.30 |
8,240.81 |
31.6K |
| 15:30 |
8,241.00 |
8,242.93 |
8,240.81 |
8,242.93 |
26.5K |
| 15:31 |
8,244.61 |
8,244.66 |
8,243.27 |
8,243.45 |
17.1K |
| 15:32 |
8,243.70 |
8,243.70 |
8,240.04 |
8,240.04 |
29.3K |
| 15:33 |
8,240.10 |
8,240.16 |
8,233.49 |
8,233.49 |
61.1K |
| 15:34 |
8,234.52 |
8,238.72 |
8,234.52 |
8,238.64 |
39.9K |
| 15:35 |
8,241.67 |
8,246.56 |
8,241.58 |
8,246.56 |
43.6K |
| 15:36 |
8,246.78 |
8,246.78 |
8,240.89 |
8,240.89 |
41.2K |
| 15:37 |
8,241.34 |
8,241.34 |
8,233.86 |
8,234.23 |
39.1K |
| 15:38 |
8,235.06 |
8,238.64 |
8,235.06 |
8,236.66 |
43.4K |
| 15:39 |
8,234.44 |
8,234.76 |
8,231.42 |
8,231.42 |
33.6K |
| 15:40 |
8,231.80 |
8,231.80 |
8,228.08 |
8,228.08 |
62.0K |
| 15:41 |
8,226.25 |
8,226.45 |
8,225.91 |
8,226.14 |
33.8K |
| 15:42 |
8,224.30 |
8,225.18 |
8,224.10 |
8,224.21 |
43.6K |
| 15:43 |
8,226.75 |
8,226.75 |
8,225.70 |
8,225.70 |
44.9K |
| 15:44 |
8,225.92 |
8,225.92 |
8,225.32 |
8,225.32 |
17.7K |
| 15:45 |
8,224.58 |
8,227.73 |
8,224.58 |
8,227.73 |
15.4K |
| 15:46 |
8,227.63 |
8,228.33 |
8,226.98 |
8,227.49 |
35.0K |
| 15:47 |
8,225.89 |
8,225.89 |
8,216.23 |
8,216.23 |
50.8K |
| 15:48 |
8,216.01 |
8,216.01 |
8,213.16 |
8,213.16 |
67.2K |
| 15:49 |
8,212.22 |
8,212.72 |
8,211.30 |
8,212.72 |
26.1K |
| 15:50 |
8,209.33 |
8,217.82 |
8,209.33 |
8,217.82 |
171.8K |
| 15:51 |
8,215.91 |
8,216.54 |
8,213.48 |
8,213.48 |
58.4K |
| 15:52 |
8,213.36 |
8,215.49 |
8,213.36 |
8,214.47 |
62.3K |
| 15:53 |
8,215.41 |
8,215.41 |
8,214.26 |
8,214.43 |
76.6K |
| 15:54 |
8,214.71 |
8,215.35 |
8,213.92 |
8,214.67 |
61.4K |
| 15:55 |
8,213.44 |
8,213.44 |
8,210.00 |
8,210.11 |
68.0K |
| 15:56 |
8,211.20 |
8,214.12 |
8,211.20 |
8,212.38 |
147.4K |
| 15:57 |
8,211.90 |
8,211.90 |
8,206.86 |
8,206.86 |
72.5K |
| 15:58 |
8,205.90 |
8,205.90 |
8,203.55 |
8,204.16 |
101.5K |
| 15:59 |
8,202.91 |
8,202.91 |
8,201.78 |
8,201.78 |
255.5K |
| 16:00 |
8,200.17 |
8,202.17 |
8,200.17 |
8,202.17 |
1,750.7K |
| 16:01 |
8,202.17 |
8,202.17 |
8,202.17 |
8,202.17 |
26.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|