| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,118.48 |
8,118.48 |
8,104.77 |
8,108.19 |
66.5K |
| 09:31 |
8,109.92 |
8,114.94 |
8,109.92 |
8,114.94 |
20.0K |
| 09:32 |
8,120.50 |
8,132.00 |
8,120.50 |
8,132.00 |
25.6K |
| 09:33 |
8,138.10 |
8,139.22 |
8,135.81 |
8,135.81 |
20.3K |
| 09:34 |
8,130.75 |
8,130.75 |
8,121.84 |
8,121.84 |
39.2K |
| 09:35 |
8,120.40 |
8,125.83 |
8,120.40 |
8,122.09 |
28.8K |
| 09:36 |
8,122.44 |
8,130.73 |
8,122.44 |
8,130.73 |
14.5K |
| 09:37 |
8,131.39 |
8,137.13 |
8,131.39 |
8,137.13 |
16.8K |
| 09:38 |
8,137.31 |
8,138.02 |
8,137.08 |
8,138.02 |
66.9K |
| 09:39 |
8,138.02 |
8,141.80 |
8,138.02 |
8,141.80 |
48.8K |
| 09:40 |
8,141.91 |
8,169.04 |
8,141.91 |
8,167.87 |
12.4K |
| 09:41 |
8,171.10 |
8,196.24 |
8,171.10 |
8,196.24 |
71.7K |
| 09:42 |
8,195.45 |
8,202.01 |
8,195.45 |
8,200.30 |
4.8K |
| 09:43 |
8,200.27 |
8,202.29 |
8,199.76 |
8,199.76 |
17.3K |
| 09:44 |
8,198.59 |
8,198.59 |
8,198.29 |
8,198.42 |
10.9K |
| 09:45 |
8,198.53 |
8,199.00 |
8,196.63 |
8,197.72 |
8.5K |
| 09:46 |
8,199.64 |
8,206.24 |
8,199.64 |
8,206.24 |
6.4K |
| 09:47 |
8,207.69 |
8,225.32 |
8,207.69 |
8,225.32 |
58.5K |
| 09:48 |
8,225.76 |
8,233.08 |
8,225.76 |
8,229.62 |
86.6K |
| 09:49 |
8,231.84 |
8,231.84 |
8,228.80 |
8,228.80 |
13.9K |
| 09:50 |
8,227.77 |
8,227.77 |
8,226.60 |
8,226.84 |
9.1K |
| 09:51 |
8,231.56 |
8,231.56 |
8,230.14 |
8,230.14 |
10.4K |
| 09:52 |
8,232.75 |
8,232.75 |
8,224.04 |
8,224.04 |
39.0K |
| 09:53 |
8,220.46 |
8,221.02 |
8,218.24 |
8,221.02 |
26.1K |
| 09:54 |
8,219.35 |
8,221.16 |
8,219.35 |
8,220.47 |
16.8K |
| 09:55 |
8,220.08 |
8,223.05 |
8,213.17 |
8,213.70 |
36.1K |
| 09:56 |
8,217.23 |
8,220.84 |
8,217.23 |
8,220.07 |
16.9K |
| 09:57 |
8,219.63 |
8,219.63 |
8,216.76 |
8,216.76 |
11.6K |
| 09:58 |
8,215.91 |
8,215.91 |
8,211.86 |
8,211.86 |
18.6K |
| 09:59 |
8,209.96 |
8,210.13 |
8,208.50 |
8,210.13 |
14.9K |
| 10:00 |
8,210.70 |
8,210.70 |
8,207.29 |
8,207.29 |
5.6K |
| 10:01 |
8,207.08 |
8,207.08 |
8,206.65 |
8,206.65 |
3.0K |
| 10:02 |
8,205.81 |
8,209.99 |
8,205.77 |
8,209.99 |
8.6K |
| 10:03 |
8,210.95 |
8,210.95 |
8,210.95 |
8,210.95 |
3.1K |
| 10:04 |
8,211.40 |
8,211.80 |
8,210.39 |
8,210.39 |
6.1K |
| 10:05 |
8,210.69 |
8,210.69 |
8,210.34 |
8,210.68 |
9.2K |
| 10:06 |
8,210.68 |
8,212.88 |
8,210.68 |
8,212.26 |
4.5K |
| 10:07 |
8,212.86 |
8,213.27 |
8,212.75 |
8,213.27 |
4.7K |
| 10:08 |
8,213.11 |
8,213.11 |
8,212.51 |
8,212.67 |
10.2K |
| 10:09 |
8,212.67 |
8,213.45 |
8,212.67 |
8,213.45 |
7.4K |
| 10:10 |
8,214.24 |
8,214.24 |
8,213.12 |
8,213.48 |
12.9K |
| 10:11 |
8,213.39 |
8,213.90 |
8,213.25 |
8,213.90 |
7.1K |
| 10:12 |
8,214.69 |
8,216.98 |
8,214.69 |
8,216.57 |
33.3K |
| 10:13 |
8,217.91 |
8,219.14 |
8,217.91 |
8,218.54 |
9.6K |
| 10:14 |
8,218.25 |
8,219.06 |
8,218.25 |
8,219.06 |
10.9K |
| 10:15 |
8,219.50 |
8,221.45 |
8,219.50 |
8,221.45 |
19.1K |
| 10:16 |
8,221.45 |
8,223.98 |
8,221.45 |
8,223.98 |
21.8K |
| 10:17 |
8,224.34 |
8,224.34 |
8,222.71 |
8,222.71 |
12.8K |
| 10:18 |
8,219.35 |
8,219.35 |
8,216.62 |
8,216.62 |
34.5K |
| 10:19 |
8,217.29 |
8,217.29 |
8,209.37 |
8,209.37 |
15.1K |
| 10:20 |
8,209.87 |
8,209.93 |
8,202.63 |
8,202.63 |
24.9K |
| 10:21 |
8,201.89 |
8,202.06 |
8,201.68 |
8,201.68 |
6.4K |
| 10:22 |
8,203.50 |
8,203.50 |
8,203.13 |
8,203.13 |
11.8K |
| 10:23 |
8,203.22 |
8,203.59 |
8,203.22 |
8,203.59 |
1.7K |
| 10:24 |
8,204.00 |
8,204.00 |
8,203.80 |
8,203.87 |
5.4K |
| 10:25 |
8,203.35 |
8,203.35 |
8,200.72 |
8,200.72 |
19.2K |
| 10:26 |
8,199.82 |
8,200.11 |
8,199.76 |
8,200.11 |
17.3K |
| 10:27 |
8,200.57 |
8,200.57 |
8,200.23 |
8,200.23 |
10.9K |
| 10:28 |
8,200.51 |
8,202.00 |
8,200.35 |
8,202.00 |
8.3K |
| 10:29 |
8,203.94 |
8,204.21 |
8,203.94 |
8,204.21 |
5.8K |
| 10:30 |
8,202.42 |
8,203.01 |
8,202.23 |
8,203.01 |
11.2K |
| 10:31 |
8,203.51 |
8,204.02 |
8,203.51 |
8,203.66 |
3.3K |
| 10:32 |
8,204.43 |
8,204.43 |
8,204.17 |
8,204.17 |
30.6K |
| 10:33 |
8,203.56 |
8,204.70 |
8,202.84 |
8,204.70 |
3.8K |
| 10:34 |
8,204.42 |
8,204.42 |
8,203.44 |
8,203.44 |
4.4K |
| 10:35 |
8,202.38 |
8,202.38 |
8,199.40 |
8,200.90 |
27.4K |
| 10:36 |
8,201.94 |
8,203.28 |
8,201.94 |
8,203.28 |
6.4K |
| 10:37 |
8,203.66 |
8,205.15 |
8,203.66 |
8,204.34 |
9.6K |
| 10:38 |
8,204.59 |
8,206.41 |
8,204.03 |
8,206.41 |
13.1K |
| 10:39 |
8,205.29 |
8,205.29 |
8,202.64 |
8,202.64 |
6.4K |
| 10:40 |
8,202.64 |
8,202.77 |
8,201.03 |
8,202.77 |
15.3K |
| 10:41 |
8,202.93 |
8,202.93 |
8,202.31 |
8,202.58 |
3.3K |
| 10:42 |
8,203.81 |
8,204.35 |
8,203.81 |
8,204.35 |
24.7K |
| 10:43 |
8,206.14 |
8,213.61 |
8,206.14 |
8,210.15 |
7.4K |
| 10:44 |
8,211.08 |
8,212.27 |
8,211.08 |
8,212.00 |
4.1K |
| 10:45 |
8,214.81 |
8,217.49 |
8,214.81 |
8,217.49 |
9.1K |
| 10:46 |
8,217.61 |
8,217.61 |
8,212.70 |
8,212.70 |
24.1K |
| 10:47 |
8,213.07 |
8,213.35 |
8,212.99 |
8,213.35 |
14.3K |
| 10:48 |
8,214.71 |
8,215.36 |
8,214.71 |
8,215.36 |
1.9K |
| 10:49 |
8,215.05 |
8,215.68 |
8,215.05 |
8,215.11 |
7.6K |
| 10:50 |
8,215.36 |
8,215.36 |
8,215.16 |
8,215.30 |
25.0K |
| 10:51 |
8,216.47 |
8,216.49 |
8,215.17 |
8,216.49 |
11.2K |
| 10:52 |
8,216.49 |
8,217.20 |
8,216.23 |
8,217.20 |
3.2K |
| 10:53 |
8,217.95 |
8,218.11 |
8,217.30 |
8,217.30 |
4.1K |
| 10:54 |
8,216.80 |
8,218.07 |
8,216.80 |
8,218.07 |
20.9K |
| 10:55 |
8,218.07 |
8,218.07 |
8,217.45 |
8,217.45 |
4.3K |
| 10:56 |
8,216.85 |
8,219.91 |
8,216.66 |
8,219.77 |
5.8K |
| 10:57 |
8,219.57 |
8,220.23 |
8,219.57 |
8,220.23 |
8.2K |
| 10:58 |
8,220.23 |
8,220.23 |
8,219.40 |
8,219.40 |
4.5K |
| 10:59 |
8,218.43 |
8,218.43 |
8,216.51 |
8,216.51 |
7.4K |
| 11:00 |
8,216.51 |
8,216.51 |
8,216.06 |
8,216.06 |
5.0K |
| 11:01 |
8,216.94 |
8,217.15 |
8,216.88 |
8,217.15 |
2.8K |
| 11:02 |
8,217.00 |
8,218.92 |
8,217.00 |
8,218.92 |
1.3K |
| 11:03 |
8,218.92 |
8,221.78 |
8,218.92 |
8,221.78 |
6.7K |
| 11:04 |
8,223.68 |
8,224.11 |
8,223.55 |
8,223.55 |
14.2K |
| 11:05 |
8,223.15 |
8,224.47 |
8,223.15 |
8,224.47 |
3.2K |
| 11:06 |
8,224.47 |
8,225.41 |
8,224.47 |
8,225.41 |
1.1K |
| 11:07 |
8,224.12 |
8,224.21 |
8,223.73 |
8,223.73 |
3.8K |
| 11:08 |
8,221.13 |
8,221.13 |
8,220.62 |
8,220.62 |
4.1K |
| 11:09 |
8,221.12 |
8,221.12 |
8,220.27 |
8,220.27 |
8.3K |
| 11:10 |
8,220.30 |
8,220.30 |
8,218.74 |
8,218.74 |
21.2K |
| 11:11 |
8,219.48 |
8,220.12 |
8,219.48 |
8,220.12 |
7.0K |
| 11:12 |
8,221.14 |
8,221.14 |
8,219.73 |
8,219.73 |
2.4K |
| 11:13 |
8,223.89 |
8,223.89 |
8,223.81 |
8,223.81 |
16.6K |
| 11:14 |
8,224.15 |
8,225.17 |
8,224.15 |
8,224.98 |
5.1K |
| 11:15 |
8,224.98 |
8,227.35 |
8,224.98 |
8,227.35 |
13.3K |
| 11:16 |
8,227.62 |
8,228.54 |
8,227.46 |
8,228.54 |
7.6K |
| 11:17 |
8,228.54 |
8,228.73 |
8,227.05 |
8,227.05 |
11.4K |
| 11:18 |
8,227.27 |
8,227.27 |
8,226.93 |
8,227.09 |
5.5K |
| 11:19 |
8,226.40 |
8,226.62 |
8,226.13 |
8,226.62 |
9.6K |
| 11:20 |
8,226.62 |
8,227.52 |
8,226.62 |
8,227.52 |
4.1K |
| 11:21 |
8,227.52 |
8,228.26 |
8,227.52 |
8,227.90 |
5.9K |
| 11:22 |
8,227.88 |
8,229.21 |
8,227.88 |
8,228.34 |
7.4K |
| 11:23 |
8,227.90 |
8,227.90 |
8,227.54 |
8,227.54 |
4.4K |
| 11:24 |
8,227.82 |
8,228.67 |
8,227.82 |
8,228.67 |
3.0K |
| 11:25 |
8,228.67 |
8,229.18 |
8,228.67 |
8,228.83 |
9.5K |
| 11:26 |
8,227.69 |
8,228.50 |
8,227.60 |
8,228.33 |
6.2K |
| 11:27 |
8,228.43 |
8,228.43 |
8,228.09 |
8,228.09 |
2.1K |
| 11:28 |
8,228.34 |
8,228.34 |
8,226.73 |
8,226.73 |
11.3K |
| 11:29 |
8,226.73 |
8,226.73 |
8,225.28 |
8,225.28 |
12.5K |
| 11:30 |
8,223.49 |
8,224.84 |
8,223.49 |
8,224.84 |
13.8K |
| 11:31 |
8,224.94 |
8,225.82 |
8,224.94 |
8,225.82 |
14.8K |
| 11:32 |
8,225.82 |
8,227.06 |
8,225.82 |
8,227.06 |
2.1K |
| 11:33 |
8,228.08 |
8,228.82 |
8,228.08 |
8,228.82 |
4.9K |
| 11:34 |
8,228.82 |
8,229.30 |
8,228.30 |
8,228.30 |
8.6K |
| 11:35 |
8,227.55 |
8,227.55 |
8,226.57 |
8,227.17 |
5.7K |
| 11:36 |
8,227.17 |
8,227.17 |
8,226.62 |
8,226.62 |
4.0K |
| 11:37 |
8,226.29 |
8,226.29 |
8,224.35 |
8,224.35 |
9.0K |
| 11:38 |
8,224.35 |
8,224.35 |
8,224.35 |
8,224.35 |
1.6K |
| 11:39 |
8,223.65 |
8,224.68 |
8,223.65 |
8,224.45 |
3.9K |
| 11:40 |
8,224.31 |
8,226.21 |
8,224.31 |
8,226.21 |
3.3K |
| 11:41 |
8,226.21 |
8,226.21 |
8,225.90 |
8,225.90 |
1.0K |
| 11:42 |
8,225.52 |
8,226.53 |
8,225.52 |
8,226.53 |
7.6K |
| 11:43 |
8,226.86 |
8,228.97 |
8,226.86 |
8,228.97 |
35.1K |
| 11:44 |
8,228.97 |
8,230.52 |
8,228.97 |
8,229.88 |
1.9K |
| 11:45 |
8,229.55 |
8,230.23 |
8,229.55 |
8,230.23 |
7.1K |
| 11:46 |
8,230.59 |
8,232.16 |
8,230.59 |
8,232.16 |
6.0K |
| 11:47 |
8,230.41 |
8,230.41 |
8,229.91 |
8,229.91 |
8.3K |
| 11:48 |
8,230.11 |
8,230.31 |
8,230.09 |
8,230.09 |
8.8K |
| 11:49 |
8,230.09 |
8,230.41 |
8,230.09 |
8,230.41 |
11.6K |
| 11:50 |
8,230.41 |
8,230.70 |
8,230.41 |
8,230.70 |
2.3K |
| 11:51 |
8,230.51 |
8,230.51 |
8,230.51 |
8,230.51 |
17.9K |
| 11:52 |
8,230.76 |
8,231.30 |
8,230.76 |
8,231.30 |
5.6K |
| 11:53 |
8,231.62 |
8,234.33 |
8,231.62 |
8,234.33 |
12.9K |
| 11:54 |
8,235.22 |
8,237.23 |
8,235.22 |
8,237.23 |
29.1K |
| 11:55 |
8,237.23 |
8,237.23 |
8,235.79 |
8,235.79 |
10.7K |
| 11:56 |
8,235.79 |
8,236.21 |
8,235.60 |
8,235.60 |
13.2K |
| 11:57 |
8,235.09 |
8,235.09 |
8,231.01 |
8,231.19 |
14.6K |
| 11:58 |
8,232.03 |
8,232.03 |
8,231.28 |
8,231.28 |
9.0K |
| 11:59 |
8,230.89 |
8,232.37 |
8,230.89 |
8,232.03 |
1.8K |
| 12:00 |
8,232.17 |
8,232.78 |
8,232.17 |
8,232.28 |
1.3K |
| 12:01 |
8,230.85 |
8,230.85 |
8,229.54 |
8,229.54 |
14.2K |
| 12:02 |
8,231.86 |
8,231.86 |
8,231.36 |
8,231.36 |
23.9K |
| 12:03 |
8,231.90 |
8,232.53 |
8,231.90 |
8,232.53 |
13.6K |
| 12:04 |
8,232.32 |
8,232.32 |
8,231.28 |
8,231.56 |
5.4K |
| 12:05 |
8,231.17 |
8,231.90 |
8,231.07 |
8,231.77 |
14.1K |
| 12:06 |
8,231.56 |
8,232.16 |
8,231.56 |
8,231.66 |
35.8K |
| 12:07 |
8,231.66 |
8,231.95 |
8,231.66 |
8,231.86 |
14.8K |
| 12:08 |
8,231.86 |
8,232.32 |
8,231.83 |
8,231.83 |
2.3K |
| 12:09 |
8,230.93 |
8,231.69 |
8,230.86 |
8,231.69 |
13.9K |
| 12:10 |
8,231.49 |
8,232.59 |
8,231.49 |
8,232.59 |
6.4K |
| 12:11 |
8,233.26 |
8,233.83 |
8,233.26 |
8,233.27 |
9.3K |
| 12:12 |
8,233.43 |
8,233.43 |
8,231.72 |
8,231.88 |
6.6K |
| 12:13 |
8,231.43 |
8,231.43 |
8,230.18 |
8,230.18 |
10.9K |
| 12:14 |
8,230.23 |
8,230.77 |
8,230.23 |
8,230.77 |
18.5K |
| 12:15 |
8,231.55 |
8,232.55 |
8,231.55 |
8,232.55 |
3.6K |
| 12:16 |
8,232.55 |
8,232.71 |
8,232.55 |
8,232.71 |
3.1K |
| 12:17 |
8,234.15 |
8,234.77 |
8,232.96 |
8,233.51 |
29.0K |
| 12:18 |
8,233.81 |
8,233.81 |
8,228.03 |
8,229.55 |
7.5K |
| 12:19 |
8,229.75 |
8,229.75 |
8,228.36 |
8,228.36 |
1.0K |
| 12:20 |
8,228.54 |
8,229.11 |
8,228.46 |
8,228.46 |
12.8K |
| 12:21 |
8,230.14 |
8,230.14 |
8,228.99 |
8,228.99 |
3.0K |
| 12:22 |
8,228.97 |
8,229.52 |
8,228.97 |
8,229.52 |
3.2K |
| 12:23 |
8,234.18 |
8,236.16 |
8,234.18 |
8,236.16 |
30.2K |
| 12:24 |
8,236.16 |
8,236.81 |
8,236.16 |
8,236.81 |
13.7K |
| 12:25 |
8,237.14 |
8,237.31 |
8,237.14 |
8,237.14 |
12.6K |
| 12:26 |
8,236.43 |
8,236.59 |
8,236.07 |
8,236.59 |
3.6K |
| 12:27 |
8,236.59 |
8,236.59 |
8,234.54 |
8,234.92 |
15.7K |
| 12:28 |
8,234.92 |
8,235.04 |
8,234.79 |
8,234.79 |
3.5K |
| 12:29 |
8,238.40 |
8,239.24 |
8,238.40 |
8,239.24 |
13.4K |
| 12:30 |
8,238.75 |
8,238.75 |
8,238.20 |
8,238.20 |
2.7K |
| 12:31 |
8,238.20 |
8,238.30 |
8,238.20 |
8,238.30 |
3.1K |
| 12:32 |
8,238.61 |
8,239.82 |
8,238.61 |
8,239.82 |
7.2K |
| 12:33 |
8,239.82 |
8,239.82 |
8,239.25 |
8,239.25 |
1.5K |
| 12:34 |
8,239.25 |
8,239.25 |
8,238.08 |
8,238.08 |
3.6K |
| 12:35 |
8,236.74 |
8,237.20 |
8,236.43 |
8,236.43 |
8.4K |
| 12:36 |
8,236.43 |
8,236.79 |
8,236.36 |
8,236.79 |
3.6K |
| 12:37 |
8,236.79 |
8,236.79 |
8,235.78 |
8,235.78 |
7.2K |
| 12:38 |
8,235.81 |
8,235.81 |
8,232.43 |
8,232.43 |
32.2K |
| 12:39 |
8,232.04 |
8,232.35 |
8,232.04 |
8,232.35 |
2.4K |
| 12:40 |
8,232.33 |
8,232.71 |
8,232.33 |
8,232.50 |
1.3K |
| 12:41 |
8,232.40 |
8,232.76 |
8,232.04 |
8,232.04 |
16.0K |
| 12:42 |
8,231.86 |
8,233.49 |
8,231.86 |
8,233.49 |
11.8K |
| 12:43 |
8,233.10 |
8,234.98 |
8,233.10 |
8,234.98 |
5.6K |
| 12:44 |
8,234.98 |
8,237.76 |
8,234.98 |
8,237.76 |
9.0K |
| 12:45 |
8,237.48 |
8,237.73 |
8,237.48 |
8,237.53 |
19.6K |
| 12:46 |
8,237.53 |
8,237.53 |
8,237.37 |
8,237.37 |
4.4K |
| 12:47 |
8,237.37 |
8,237.51 |
8,237.37 |
8,237.51 |
3.6K |
| 12:48 |
8,237.89 |
8,238.09 |
8,237.89 |
8,238.09 |
4.7K |
| 12:49 |
8,238.09 |
8,238.09 |
8,237.29 |
8,237.29 |
1.8K |
| 12:50 |
8,237.62 |
8,237.62 |
8,236.76 |
8,236.76 |
3.1K |
| 12:51 |
8,236.55 |
8,237.41 |
8,236.55 |
8,237.41 |
9.8K |
| 12:52 |
8,238.15 |
8,238.15 |
8,236.81 |
8,236.81 |
7.0K |
| 12:53 |
8,236.43 |
8,236.66 |
8,236.40 |
8,236.40 |
11.6K |
| 12:54 |
8,236.65 |
8,237.00 |
8,236.65 |
8,236.84 |
1.9K |
| 12:55 |
8,236.84 |
8,236.84 |
8,235.18 |
8,235.18 |
3.7K |
| 12:56 |
8,234.18 |
8,234.18 |
8,233.57 |
8,233.57 |
7.9K |
| 12:57 |
8,233.92 |
8,235.38 |
8,233.92 |
8,235.38 |
18.6K |
| 12:58 |
8,235.38 |
8,237.50 |
8,235.38 |
8,237.50 |
14.9K |
| 12:59 |
8,239.01 |
8,239.51 |
8,238.46 |
8,239.51 |
9.9K |
| 13:00 |
8,238.23 |
8,240.49 |
8,238.23 |
8,240.20 |
5.6K |
| 13:01 |
8,238.87 |
8,238.87 |
8,238.01 |
8,238.01 |
8.0K |
| 13:02 |
8,238.12 |
8,238.12 |
8,237.95 |
8,237.95 |
3.3K |
| 13:03 |
8,237.95 |
8,238.53 |
8,237.10 |
8,237.10 |
3.8K |
| 13:04 |
8,237.27 |
8,237.50 |
8,235.50 |
8,235.89 |
29.8K |
| 13:05 |
8,235.89 |
8,235.94 |
8,233.33 |
8,233.33 |
11.0K |
| 13:06 |
8,233.71 |
8,234.61 |
8,232.93 |
8,234.42 |
14.2K |
| 13:07 |
8,234.32 |
8,234.32 |
8,233.48 |
8,233.48 |
3.3K |
| 13:08 |
8,233.65 |
8,233.65 |
8,233.12 |
8,233.12 |
11.3K |
| 13:09 |
8,233.39 |
8,233.39 |
8,232.80 |
8,232.80 |
2.6K |
| 13:10 |
8,232.80 |
8,232.80 |
8,228.12 |
8,228.12 |
11.0K |
| 13:11 |
8,227.39 |
8,227.39 |
8,226.89 |
8,226.89 |
16.6K |
| 13:12 |
8,226.75 |
8,229.43 |
8,226.75 |
8,229.43 |
3.0K |
| 13:13 |
8,229.43 |
8,229.43 |
8,227.33 |
8,228.86 |
21.4K |
| 13:14 |
8,228.86 |
8,228.86 |
8,228.17 |
8,228.17 |
2.1K |
| 13:15 |
8,228.53 |
8,228.82 |
8,228.53 |
8,228.82 |
0.8K |
| 13:16 |
8,227.76 |
8,229.64 |
8,227.76 |
8,227.97 |
20.7K |
| 13:17 |
8,227.80 |
8,227.80 |
8,227.01 |
8,227.01 |
7.7K |
| 13:18 |
8,227.25 |
8,227.25 |
8,224.37 |
8,225.73 |
5.6K |
| 13:19 |
8,225.59 |
8,225.59 |
8,223.24 |
8,223.24 |
6.3K |
| 13:20 |
8,223.19 |
8,223.19 |
8,219.42 |
8,221.37 |
8.2K |
| 13:21 |
8,221.24 |
8,221.24 |
8,220.75 |
8,221.07 |
12.5K |
| 13:22 |
8,221.34 |
8,221.73 |
8,221.34 |
8,221.73 |
1.9K |
| 13:23 |
8,222.06 |
8,222.06 |
8,220.69 |
8,220.69 |
11.1K |
| 13:24 |
8,220.69 |
8,220.69 |
8,217.53 |
8,217.53 |
3.6K |
| 13:25 |
8,217.53 |
8,217.54 |
8,216.40 |
8,217.54 |
2.2K |
| 13:26 |
8,217.89 |
8,219.40 |
8,217.89 |
8,219.40 |
3.3K |
| 13:27 |
8,218.63 |
8,219.30 |
8,218.63 |
8,219.02 |
2.9K |
| 13:28 |
8,218.07 |
8,218.07 |
8,217.14 |
8,217.14 |
2.5K |
| 13:29 |
8,219.98 |
8,219.98 |
8,219.19 |
8,219.47 |
1.5K |
| 13:30 |
8,219.74 |
8,219.74 |
8,219.11 |
8,219.20 |
2.8K |
| 13:31 |
8,218.78 |
8,218.94 |
8,218.78 |
8,218.84 |
1.0K |
| 13:32 |
8,218.74 |
8,219.37 |
8,218.74 |
8,219.34 |
1.7K |
| 13:33 |
8,219.34 |
8,219.34 |
8,219.15 |
8,219.34 |
2.2K |
| 13:34 |
8,219.34 |
8,219.34 |
8,218.23 |
8,218.23 |
1.2K |
| 13:35 |
8,217.39 |
8,217.39 |
8,217.01 |
8,217.01 |
9.8K |
| 13:36 |
8,216.84 |
8,217.65 |
8,216.84 |
8,217.65 |
4.3K |
| 13:37 |
8,217.60 |
8,217.60 |
8,217.07 |
8,217.07 |
4.2K |
| 13:38 |
8,217.07 |
8,217.81 |
8,217.07 |
8,217.81 |
1.0K |
| 13:39 |
8,219.47 |
8,219.47 |
8,216.74 |
8,216.74 |
6.2K |
| 13:40 |
8,216.74 |
8,218.54 |
8,216.74 |
8,218.54 |
34.1K |
| 13:41 |
8,218.96 |
8,219.92 |
8,218.96 |
8,219.92 |
2.0K |
| 13:42 |
8,219.77 |
8,220.16 |
8,218.92 |
8,218.92 |
4.4K |
| 13:43 |
8,218.97 |
8,219.35 |
8,218.72 |
8,219.35 |
6.1K |
| 13:44 |
8,219.35 |
8,219.35 |
8,216.04 |
8,216.04 |
1.4K |
| 13:45 |
8,216.00 |
8,216.06 |
8,215.03 |
8,215.03 |
2.1K |
| 13:46 |
8,213.90 |
8,213.95 |
8,213.80 |
8,213.80 |
7.1K |
| 13:47 |
8,212.40 |
8,212.40 |
8,211.52 |
8,211.52 |
7.3K |
| 13:48 |
8,211.38 |
8,211.56 |
8,210.62 |
8,210.62 |
9.0K |
| 13:49 |
8,209.71 |
8,209.71 |
8,209.02 |
8,209.13 |
6.2K |
| 13:50 |
8,208.92 |
8,208.92 |
8,208.73 |
8,208.73 |
7.3K |
| 13:51 |
8,208.92 |
8,209.17 |
8,208.75 |
8,209.17 |
5.9K |
| 13:52 |
8,211.31 |
8,211.31 |
8,205.67 |
8,205.67 |
15.8K |
| 13:53 |
8,204.62 |
8,204.62 |
8,198.23 |
8,198.61 |
13.0K |
| 13:54 |
8,197.89 |
8,197.94 |
8,197.46 |
8,197.94 |
3.9K |
| 13:55 |
8,197.94 |
8,197.94 |
8,197.83 |
8,197.83 |
2.1K |
| 13:56 |
8,197.83 |
8,197.89 |
8,197.34 |
8,197.34 |
4.4K |
| 13:57 |
8,197.34 |
8,197.34 |
8,197.20 |
8,197.25 |
0.5K |
| 13:58 |
8,199.81 |
8,199.81 |
8,199.61 |
8,199.61 |
4.4K |
| 13:59 |
8,199.61 |
8,200.13 |
8,199.46 |
8,199.46 |
1.4K |
| 14:00 |
8,199.81 |
8,201.50 |
8,199.81 |
8,201.50 |
3.7K |
| 14:01 |
8,201.78 |
8,203.61 |
8,201.42 |
8,203.61 |
7.8K |
| 14:02 |
8,203.37 |
8,203.37 |
8,202.66 |
8,202.66 |
3.9K |
| 14:03 |
8,202.32 |
8,203.26 |
8,202.32 |
8,202.69 |
5.9K |
| 14:04 |
8,202.00 |
8,202.00 |
8,202.00 |
8,202.00 |
17.0K |
| 14:05 |
8,201.26 |
8,204.44 |
8,201.26 |
8,204.44 |
62.1K |
| 14:06 |
8,204.42 |
8,204.42 |
8,204.16 |
8,204.36 |
8.2K |
| 14:07 |
8,202.98 |
8,202.98 |
8,202.54 |
8,202.67 |
6.7K |
| 14:08 |
8,202.83 |
8,204.20 |
8,202.83 |
8,204.20 |
8.7K |
| 14:09 |
8,204.20 |
8,204.20 |
8,200.81 |
8,200.81 |
3.2K |
| 14:10 |
8,201.30 |
8,201.30 |
8,198.36 |
8,198.36 |
7.2K |
| 14:11 |
8,198.03 |
8,198.03 |
8,196.91 |
8,197.54 |
5.7K |
| 14:12 |
8,197.55 |
8,198.68 |
8,197.02 |
8,198.68 |
3.9K |
| 14:13 |
8,198.68 |
8,200.47 |
8,198.68 |
8,200.47 |
5.4K |
| 14:14 |
8,200.83 |
8,201.10 |
8,200.83 |
8,201.10 |
5.7K |
| 14:15 |
8,201.11 |
8,201.11 |
8,200.33 |
8,200.48 |
5.4K |
| 14:16 |
8,200.48 |
8,200.86 |
8,200.27 |
8,200.86 |
3.1K |
| 14:17 |
8,200.47 |
8,200.47 |
8,200.11 |
8,200.46 |
2.6K |
| 14:18 |
8,200.62 |
8,200.62 |
8,198.95 |
8,198.95 |
12.2K |
| 14:19 |
8,199.40 |
8,199.69 |
8,198.95 |
8,198.95 |
6.7K |
| 14:20 |
8,198.91 |
8,198.91 |
8,197.83 |
8,197.83 |
3.9K |
| 14:21 |
8,197.62 |
8,197.62 |
8,195.60 |
8,195.66 |
18.3K |
| 14:22 |
8,196.56 |
8,197.31 |
8,196.56 |
8,197.31 |
7.3K |
| 14:23 |
8,198.07 |
8,198.57 |
8,198.07 |
8,198.57 |
5.8K |
| 14:24 |
8,198.57 |
8,198.57 |
8,197.39 |
8,197.39 |
4.6K |
| 14:25 |
8,196.82 |
8,197.29 |
8,196.82 |
8,197.29 |
2.0K |
| 14:26 |
8,197.65 |
8,197.65 |
8,197.29 |
8,197.29 |
3.3K |
| 14:27 |
8,197.65 |
8,198.33 |
8,197.65 |
8,198.24 |
13.6K |
| 14:28 |
8,198.35 |
8,198.35 |
8,197.32 |
8,197.32 |
2.0K |
| 14:29 |
8,197.25 |
8,200.28 |
8,197.25 |
8,200.28 |
8.9K |
| 14:30 |
8,200.38 |
8,200.77 |
8,199.54 |
8,200.77 |
4.5K |
| 14:31 |
8,200.77 |
8,200.85 |
8,200.73 |
8,200.85 |
2.5K |
| 14:32 |
8,200.72 |
8,201.47 |
8,200.72 |
8,201.26 |
13.6K |
| 14:33 |
8,201.29 |
8,202.01 |
8,201.29 |
8,201.58 |
6.0K |
| 14:34 |
8,201.65 |
8,201.85 |
8,201.36 |
8,201.36 |
3.5K |
| 14:35 |
8,200.51 |
8,200.96 |
8,200.51 |
8,200.96 |
2.2K |
| 14:36 |
8,200.95 |
8,201.73 |
8,200.95 |
8,201.50 |
4.0K |
| 14:37 |
8,201.50 |
8,201.60 |
8,201.44 |
8,201.60 |
3.5K |
| 14:38 |
8,201.70 |
8,201.70 |
8,201.05 |
8,201.21 |
3.3K |
| 14:39 |
8,201.14 |
8,202.32 |
8,201.14 |
8,202.32 |
2.4K |
| 14:40 |
8,202.53 |
8,202.53 |
8,201.82 |
8,201.82 |
2.8K |
| 14:41 |
8,202.13 |
8,203.47 |
8,202.13 |
8,203.47 |
9.9K |
| 14:42 |
8,204.49 |
8,204.49 |
8,203.27 |
8,203.27 |
15.5K |
| 14:43 |
8,203.27 |
8,203.50 |
8,203.27 |
8,203.50 |
3.8K |
| 14:44 |
8,203.32 |
8,204.42 |
8,203.32 |
8,204.42 |
5.0K |
| 14:45 |
8,205.17 |
8,205.83 |
8,205.17 |
8,205.45 |
8.5K |
| 14:46 |
8,205.28 |
8,207.59 |
8,205.28 |
8,207.59 |
8.3K |
| 14:47 |
8,207.60 |
8,207.60 |
8,205.25 |
8,205.25 |
25.7K |
| 14:48 |
8,205.03 |
8,205.03 |
8,201.23 |
8,201.23 |
15.1K |
| 14:49 |
8,200.70 |
8,201.35 |
8,200.70 |
8,200.81 |
4.6K |
| 14:50 |
8,200.44 |
8,200.44 |
8,198.89 |
8,198.89 |
20.6K |
| 14:51 |
8,199.93 |
8,199.93 |
8,199.48 |
8,199.48 |
13.3K |
| 14:52 |
8,199.37 |
8,199.74 |
8,199.35 |
8,199.35 |
11.9K |
| 14:53 |
8,199.28 |
8,200.37 |
8,199.28 |
8,200.37 |
6.5K |
| 14:54 |
8,200.48 |
8,200.48 |
8,199.15 |
8,199.15 |
31.2K |
| 14:55 |
8,199.15 |
8,199.15 |
8,198.65 |
8,198.91 |
5.4K |
| 14:56 |
8,200.03 |
8,200.21 |
8,199.93 |
8,199.93 |
4.2K |
| 14:57 |
8,199.53 |
8,200.30 |
8,199.53 |
8,200.30 |
7.3K |
| 14:58 |
8,200.61 |
8,200.76 |
8,200.22 |
8,200.76 |
2.8K |
| 14:59 |
8,200.73 |
8,201.12 |
8,200.71 |
8,200.71 |
10.8K |
| 15:00 |
8,200.00 |
8,200.00 |
8,199.49 |
8,199.82 |
17.7K |
| 15:01 |
8,200.63 |
8,203.69 |
8,200.63 |
8,202.75 |
12.8K |
| 15:02 |
8,202.43 |
8,202.43 |
8,201.83 |
8,201.83 |
3.7K |
| 15:03 |
8,202.70 |
8,202.70 |
8,201.48 |
8,202.21 |
9.5K |
| 15:04 |
8,202.49 |
8,203.22 |
8,202.49 |
8,202.54 |
3.1K |
| 15:05 |
8,202.44 |
8,204.03 |
8,202.44 |
8,204.03 |
12.0K |
| 15:06 |
8,204.38 |
8,206.84 |
8,204.38 |
8,206.64 |
15.4K |
| 15:07 |
8,206.02 |
8,206.26 |
8,206.02 |
8,206.03 |
9.2K |
| 15:08 |
8,206.91 |
8,207.64 |
8,206.91 |
8,207.28 |
25.0K |
| 15:09 |
8,207.63 |
8,208.13 |
8,207.63 |
8,208.13 |
8.4K |
| 15:10 |
8,207.57 |
8,207.71 |
8,206.54 |
8,206.54 |
6.9K |
| 15:11 |
8,206.33 |
8,207.68 |
8,206.33 |
8,207.68 |
6.1K |
| 15:12 |
8,207.68 |
8,208.17 |
8,207.68 |
8,208.15 |
8.0K |
| 15:13 |
8,207.58 |
8,209.02 |
8,207.37 |
8,209.02 |
11.3K |
| 15:14 |
8,210.22 |
8,216.20 |
8,210.22 |
8,216.20 |
29.7K |
| 15:15 |
8,216.37 |
8,217.25 |
8,215.76 |
8,217.25 |
29.4K |
| 15:16 |
8,219.12 |
8,223.13 |
8,219.12 |
8,223.13 |
30.2K |
| 15:17 |
8,223.01 |
8,223.89 |
8,223.01 |
8,223.73 |
11.3K |
| 15:18 |
8,223.73 |
8,230.74 |
8,223.73 |
8,230.74 |
49.3K |
| 15:19 |
8,232.88 |
8,232.88 |
8,232.46 |
8,232.77 |
24.3K |
| 15:20 |
8,231.98 |
8,231.98 |
8,230.88 |
8,231.13 |
14.3K |
| 15:21 |
8,230.93 |
8,231.22 |
8,230.64 |
8,231.22 |
21.1K |
| 15:22 |
8,231.49 |
8,234.93 |
8,231.49 |
8,234.93 |
17.2K |
| 15:23 |
8,236.09 |
8,239.69 |
8,236.09 |
8,238.93 |
24.6K |
| 15:24 |
8,239.07 |
8,240.11 |
8,239.07 |
8,240.11 |
20.2K |
| 15:25 |
8,240.62 |
8,240.62 |
8,238.89 |
8,238.89 |
23.8K |
| 15:26 |
8,238.89 |
8,241.49 |
8,238.89 |
8,240.69 |
20.4K |
| 15:27 |
8,240.42 |
8,240.99 |
8,239.63 |
8,239.63 |
17.6K |
| 15:28 |
8,239.99 |
8,239.99 |
8,239.33 |
8,239.87 |
18.3K |
| 15:29 |
8,239.87 |
8,241.57 |
8,239.87 |
8,241.24 |
11.0K |
| 15:30 |
8,241.02 |
8,241.45 |
8,241.02 |
8,241.45 |
9.2K |
| 15:31 |
8,241.57 |
8,241.57 |
8,240.61 |
8,240.61 |
14.7K |
| 15:32 |
8,240.62 |
8,241.09 |
8,240.36 |
8,241.09 |
9.0K |
| 15:33 |
8,241.25 |
8,241.43 |
8,239.54 |
8,239.54 |
15.4K |
| 15:34 |
8,235.61 |
8,235.88 |
8,234.89 |
8,234.89 |
19.0K |
| 15:35 |
8,234.62 |
8,234.62 |
8,232.49 |
8,232.49 |
16.1K |
| 15:36 |
8,232.32 |
8,232.32 |
8,229.87 |
8,229.87 |
14.6K |
| 15:37 |
8,228.22 |
8,228.22 |
8,227.31 |
8,228.22 |
12.7K |
| 15:38 |
8,227.93 |
8,227.93 |
8,227.06 |
8,227.06 |
6.1K |
| 15:39 |
8,227.06 |
8,229.76 |
8,227.06 |
8,227.95 |
13.6K |
| 15:40 |
8,227.78 |
8,229.95 |
8,227.78 |
8,229.95 |
17.8K |
| 15:41 |
8,229.95 |
8,230.65 |
8,229.95 |
8,230.43 |
39.6K |
| 15:42 |
8,230.92 |
8,230.92 |
8,229.29 |
8,229.29 |
11.0K |
| 15:43 |
8,228.91 |
8,234.64 |
8,228.91 |
8,234.64 |
32.8K |
| 15:44 |
8,235.09 |
8,235.09 |
8,233.56 |
8,233.56 |
11.1K |
| 15:45 |
8,234.51 |
8,234.51 |
8,231.93 |
8,231.93 |
19.2K |
| 15:46 |
8,232.34 |
8,232.90 |
8,229.84 |
8,229.84 |
12.7K |
| 15:47 |
8,230.31 |
8,230.31 |
8,228.17 |
8,228.17 |
25.5K |
| 15:48 |
8,228.02 |
8,228.02 |
8,226.47 |
8,226.47 |
10.5K |
| 15:49 |
8,226.30 |
8,227.79 |
8,226.25 |
8,227.77 |
8.6K |
| 15:50 |
8,227.94 |
8,236.42 |
8,227.94 |
8,236.42 |
61.0K |
| 15:51 |
8,236.98 |
8,236.98 |
8,236.42 |
8,236.43 |
15.8K |
| 15:52 |
8,236.78 |
8,236.78 |
8,235.63 |
8,236.09 |
19.3K |
| 15:53 |
8,235.77 |
8,236.64 |
8,235.54 |
8,236.64 |
13.1K |
| 15:54 |
8,237.66 |
8,237.93 |
8,237.08 |
8,237.08 |
42.7K |
| 15:55 |
8,234.89 |
8,234.89 |
8,231.64 |
8,231.64 |
54.8K |
| 15:56 |
8,231.14 |
8,231.14 |
8,226.76 |
8,226.76 |
42.2K |
| 15:57 |
8,227.36 |
8,228.27 |
8,226.03 |
8,226.03 |
72.7K |
| 15:58 |
8,225.43 |
8,225.43 |
8,222.81 |
8,225.16 |
58.1K |
| 15:59 |
8,224.22 |
8,224.86 |
8,223.06 |
8,224.86 |
73.1K |
| 16:00 |
8,221.83 |
8,224.41 |
8,221.83 |
8,224.41 |
4,363.7K |
| 16:01 |
8,224.41 |
8,224.41 |
8,224.41 |
8,224.41 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|