| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,224.41 |
8,224.41 |
8,218.37 |
8,220.56 |
73.0K |
| 09:31 |
8,221.39 |
8,222.59 |
8,220.27 |
8,222.59 |
5.8K |
| 09:32 |
8,222.59 |
8,224.15 |
8,221.64 |
8,224.15 |
9.8K |
| 09:33 |
8,230.02 |
8,236.11 |
8,230.02 |
8,236.11 |
23.9K |
| 09:34 |
8,236.55 |
8,242.65 |
8,236.55 |
8,242.65 |
12.8K |
| 09:35 |
8,241.38 |
8,248.08 |
8,240.91 |
8,248.08 |
42.6K |
| 09:36 |
8,248.08 |
8,248.08 |
8,245.91 |
8,245.91 |
3.1K |
| 09:37 |
8,242.50 |
8,242.50 |
8,241.20 |
8,242.26 |
12.7K |
| 09:38 |
8,242.45 |
8,242.45 |
8,242.09 |
8,242.09 |
23.2K |
| 09:39 |
8,241.83 |
8,248.49 |
8,241.83 |
8,248.49 |
9.4K |
| 09:40 |
8,248.49 |
8,248.49 |
8,241.14 |
8,241.14 |
37.7K |
| 09:41 |
8,239.90 |
8,248.15 |
8,239.90 |
8,248.15 |
6.4K |
| 09:42 |
8,247.44 |
8,248.11 |
8,243.48 |
8,248.11 |
8.1K |
| 09:43 |
8,245.30 |
8,248.29 |
8,245.30 |
8,246.37 |
3.7K |
| 09:44 |
8,246.02 |
8,248.29 |
8,246.02 |
8,248.29 |
5.0K |
| 09:45 |
8,246.49 |
8,247.70 |
8,245.88 |
8,245.99 |
4.4K |
| 09:46 |
8,246.35 |
8,246.35 |
8,245.94 |
8,245.94 |
5.6K |
| 09:47 |
8,246.15 |
8,246.15 |
8,241.65 |
8,243.41 |
9.8K |
| 09:48 |
8,239.99 |
8,240.95 |
8,239.78 |
8,240.95 |
27.4K |
| 09:49 |
8,241.30 |
8,244.14 |
8,241.30 |
8,244.14 |
4.3K |
| 09:50 |
8,250.79 |
8,250.79 |
8,249.74 |
8,250.11 |
8.1K |
| 09:51 |
8,254.16 |
8,254.54 |
8,252.71 |
8,253.66 |
8.0K |
| 09:52 |
8,254.02 |
8,254.75 |
8,253.84 |
8,254.75 |
21.3K |
| 09:53 |
8,257.73 |
8,257.73 |
8,253.07 |
8,253.07 |
24.4K |
| 09:54 |
8,252.71 |
8,255.49 |
8,251.82 |
8,255.49 |
23.9K |
| 09:55 |
8,255.46 |
8,256.40 |
8,254.97 |
8,256.28 |
16.2K |
| 09:56 |
8,256.39 |
8,256.39 |
8,248.53 |
8,248.53 |
10.0K |
| 09:57 |
8,252.09 |
8,257.02 |
8,252.09 |
8,257.02 |
18.3K |
| 09:58 |
8,257.58 |
8,258.40 |
8,257.51 |
8,258.30 |
13.5K |
| 09:59 |
8,259.13 |
8,259.13 |
8,258.08 |
8,258.13 |
3.1K |
| 10:00 |
8,258.13 |
8,262.98 |
8,257.80 |
8,262.98 |
7.3K |
| 10:01 |
8,262.98 |
8,265.37 |
8,262.98 |
8,265.37 |
6.8K |
| 10:02 |
8,264.52 |
8,265.93 |
8,264.19 |
8,265.93 |
10.8K |
| 10:03 |
8,267.92 |
8,279.02 |
8,267.92 |
8,278.85 |
33.4K |
| 10:04 |
8,281.52 |
8,294.46 |
8,281.52 |
8,294.46 |
21.7K |
| 10:05 |
8,292.35 |
8,293.17 |
8,289.46 |
8,290.29 |
21.7K |
| 10:06 |
8,290.28 |
8,290.28 |
8,286.22 |
8,288.30 |
19.1K |
| 10:07 |
8,287.85 |
8,289.10 |
8,287.14 |
8,289.10 |
16.1K |
| 10:08 |
8,290.87 |
8,291.92 |
8,290.11 |
8,290.11 |
22.7K |
| 10:09 |
8,291.48 |
8,294.24 |
8,291.48 |
8,294.24 |
8.3K |
| 10:10 |
8,294.43 |
8,294.43 |
8,293.08 |
8,293.08 |
6.6K |
| 10:11 |
8,292.87 |
8,292.92 |
8,291.96 |
8,291.96 |
6.9K |
| 10:12 |
8,290.23 |
8,290.27 |
8,289.03 |
8,289.20 |
13.9K |
| 10:13 |
8,288.71 |
8,288.71 |
8,285.42 |
8,285.42 |
12.8K |
| 10:14 |
8,284.97 |
8,284.97 |
8,278.68 |
8,278.68 |
8.0K |
| 10:15 |
8,278.68 |
8,278.93 |
8,278.26 |
8,278.93 |
5.0K |
| 10:16 |
8,280.51 |
8,281.86 |
8,280.51 |
8,281.86 |
8.0K |
| 10:17 |
8,282.24 |
8,282.24 |
8,280.86 |
8,281.05 |
4.0K |
| 10:18 |
8,280.12 |
8,280.50 |
8,279.97 |
8,280.50 |
18.3K |
| 10:19 |
8,280.86 |
8,280.86 |
8,278.93 |
8,278.93 |
7.8K |
| 10:20 |
8,281.23 |
8,283.05 |
8,281.23 |
8,282.71 |
25.3K |
| 10:21 |
8,283.76 |
8,283.76 |
8,280.89 |
8,280.89 |
10.6K |
| 10:22 |
8,280.91 |
8,282.23 |
8,280.91 |
8,282.16 |
3.5K |
| 10:23 |
8,281.99 |
8,281.99 |
8,280.54 |
8,280.54 |
4.0K |
| 10:24 |
8,281.09 |
8,284.22 |
8,281.09 |
8,284.22 |
11.7K |
| 10:25 |
8,284.20 |
8,285.09 |
8,284.20 |
8,284.84 |
2.2K |
| 10:26 |
8,285.13 |
8,288.10 |
8,285.13 |
8,287.33 |
11.5K |
| 10:27 |
8,287.38 |
8,287.38 |
8,287.08 |
8,287.08 |
1.3K |
| 10:28 |
8,286.07 |
8,290.97 |
8,286.07 |
8,290.97 |
12.9K |
| 10:29 |
8,290.88 |
8,291.33 |
8,290.35 |
8,291.33 |
8.2K |
| 10:30 |
8,290.70 |
8,293.37 |
8,290.70 |
8,293.37 |
9.7K |
| 10:31 |
8,293.83 |
8,296.39 |
8,293.74 |
8,293.74 |
12.2K |
| 10:32 |
8,294.43 |
8,297.59 |
8,294.43 |
8,297.59 |
11.3K |
| 10:33 |
8,297.63 |
8,297.63 |
8,295.77 |
8,295.99 |
6.9K |
| 10:34 |
8,296.46 |
8,297.67 |
8,296.46 |
8,296.79 |
32.3K |
| 10:35 |
8,296.62 |
8,296.85 |
8,294.55 |
8,294.55 |
9.7K |
| 10:36 |
8,294.28 |
8,295.90 |
8,294.28 |
8,295.89 |
10.2K |
| 10:37 |
8,295.54 |
8,296.14 |
8,295.54 |
8,296.07 |
7.1K |
| 10:38 |
8,296.24 |
8,296.24 |
8,295.16 |
8,295.16 |
24.9K |
| 10:39 |
8,295.58 |
8,297.94 |
8,295.58 |
8,297.94 |
13.7K |
| 10:40 |
8,299.01 |
8,299.01 |
8,298.66 |
8,298.66 |
12.0K |
| 10:41 |
8,297.96 |
8,298.02 |
8,296.91 |
8,296.91 |
1.9K |
| 10:42 |
8,294.68 |
8,295.28 |
8,294.68 |
8,294.71 |
6.3K |
| 10:43 |
8,294.71 |
8,294.71 |
8,293.99 |
8,293.99 |
7.4K |
| 10:44 |
8,293.59 |
8,294.51 |
8,291.93 |
8,291.93 |
17.8K |
| 10:45 |
8,291.44 |
8,291.44 |
8,289.97 |
8,290.35 |
11.8K |
| 10:46 |
8,292.24 |
8,292.48 |
8,292.09 |
8,292.35 |
16.2K |
| 10:47 |
8,293.12 |
8,293.12 |
8,292.84 |
8,292.90 |
17.8K |
| 10:48 |
8,291.15 |
8,293.25 |
8,291.15 |
8,293.25 |
14.1K |
| 10:49 |
8,293.25 |
8,293.96 |
8,292.97 |
8,293.96 |
10.6K |
| 10:50 |
8,294.40 |
8,294.79 |
8,293.84 |
8,293.84 |
2.6K |
| 10:51 |
8,294.05 |
8,296.09 |
8,294.05 |
8,296.09 |
10.7K |
| 10:52 |
8,296.09 |
8,296.49 |
8,296.09 |
8,296.10 |
7.3K |
| 10:53 |
8,296.10 |
8,298.61 |
8,296.10 |
8,298.61 |
4.2K |
| 10:54 |
8,298.27 |
8,300.04 |
8,298.27 |
8,299.73 |
3.6K |
| 10:55 |
8,299.73 |
8,300.11 |
8,299.27 |
8,299.44 |
5.4K |
| 10:56 |
8,299.26 |
8,299.26 |
8,298.46 |
8,298.60 |
3.2K |
| 10:57 |
8,298.40 |
8,298.40 |
8,294.91 |
8,295.98 |
8.8K |
| 10:58 |
8,295.82 |
8,298.08 |
8,295.67 |
8,298.08 |
10.1K |
| 10:59 |
8,299.14 |
8,301.77 |
8,299.14 |
8,301.77 |
10.6K |
| 11:00 |
8,301.77 |
8,301.90 |
8,301.75 |
8,301.75 |
19.1K |
| 11:01 |
8,301.42 |
8,301.76 |
8,301.42 |
8,301.76 |
8.7K |
| 11:02 |
8,301.76 |
8,302.43 |
8,301.59 |
8,302.43 |
11.2K |
| 11:03 |
8,303.09 |
8,305.59 |
8,303.09 |
8,305.59 |
15.7K |
| 11:04 |
8,306.16 |
8,306.98 |
8,306.16 |
8,306.52 |
6.6K |
| 11:05 |
8,306.29 |
8,309.06 |
8,306.29 |
8,309.06 |
15.0K |
| 11:06 |
8,309.90 |
8,310.37 |
8,308.85 |
8,308.85 |
7.0K |
| 11:07 |
8,307.40 |
8,308.37 |
8,307.40 |
8,308.37 |
4.8K |
| 11:08 |
8,308.71 |
8,310.71 |
8,308.49 |
8,310.71 |
6.1K |
| 11:09 |
8,312.79 |
8,314.82 |
8,312.62 |
8,314.82 |
6.5K |
| 11:10 |
8,314.99 |
8,316.67 |
8,314.99 |
8,316.67 |
2.7K |
| 11:11 |
8,317.20 |
8,317.47 |
8,317.20 |
8,317.47 |
16.4K |
| 11:12 |
8,318.02 |
8,320.07 |
8,318.02 |
8,320.07 |
10.2K |
| 11:13 |
8,319.43 |
8,320.06 |
8,319.00 |
8,320.06 |
10.1K |
| 11:14 |
8,320.64 |
8,323.25 |
8,320.64 |
8,321.76 |
16.5K |
| 11:15 |
8,321.12 |
8,321.12 |
8,320.87 |
8,321.07 |
7.2K |
| 11:16 |
8,320.56 |
8,321.65 |
8,320.31 |
8,320.31 |
30.2K |
| 11:17 |
8,321.70 |
8,321.70 |
8,320.61 |
8,320.61 |
3.8K |
| 11:18 |
8,320.61 |
8,320.61 |
8,319.44 |
8,319.56 |
7.5K |
| 11:19 |
8,320.07 |
8,321.05 |
8,320.07 |
8,321.05 |
11.8K |
| 11:20 |
8,321.10 |
8,321.16 |
8,320.56 |
8,321.16 |
32.2K |
| 11:21 |
8,320.66 |
8,320.85 |
8,319.25 |
8,319.31 |
3.1K |
| 11:22 |
8,319.99 |
8,321.98 |
8,319.99 |
8,321.98 |
11.3K |
| 11:23 |
8,322.72 |
8,322.72 |
8,319.44 |
8,320.31 |
24.8K |
| 11:24 |
8,319.17 |
8,327.99 |
8,319.17 |
8,327.99 |
7.4K |
| 11:25 |
8,327.85 |
8,332.03 |
8,327.85 |
8,332.03 |
7.7K |
| 11:26 |
8,332.45 |
8,333.99 |
8,332.45 |
8,333.99 |
11.2K |
| 11:27 |
8,336.86 |
8,337.05 |
8,335.17 |
8,335.17 |
12.6K |
| 11:28 |
8,335.18 |
8,337.43 |
8,335.18 |
8,337.43 |
16.0K |
| 11:29 |
8,337.27 |
8,340.16 |
8,337.27 |
8,340.16 |
8.7K |
| 11:30 |
8,344.43 |
8,346.78 |
8,344.40 |
8,346.78 |
32.5K |
| 11:31 |
8,346.54 |
8,347.82 |
8,346.54 |
8,347.82 |
39.6K |
| 11:32 |
8,347.77 |
8,349.03 |
8,347.77 |
8,349.03 |
10.5K |
| 11:33 |
8,349.81 |
8,349.81 |
8,349.31 |
8,349.31 |
29.0K |
| 11:34 |
8,349.71 |
8,349.71 |
8,344.93 |
8,344.93 |
19.6K |
| 11:35 |
8,344.95 |
8,344.95 |
8,340.47 |
8,340.47 |
16.0K |
| 11:36 |
8,340.34 |
8,340.98 |
8,340.34 |
8,340.62 |
1.8K |
| 11:37 |
8,340.46 |
8,341.21 |
8,340.23 |
8,341.21 |
4.5K |
| 11:38 |
8,341.21 |
8,341.83 |
8,341.21 |
8,341.83 |
13.5K |
| 11:39 |
8,342.06 |
8,342.06 |
8,337.64 |
8,337.64 |
16.1K |
| 11:40 |
8,339.47 |
8,339.47 |
8,336.84 |
8,336.84 |
20.0K |
| 11:41 |
8,335.29 |
8,335.29 |
8,332.18 |
8,332.18 |
14.1K |
| 11:42 |
8,332.60 |
8,332.60 |
8,331.28 |
8,331.28 |
13.8K |
| 11:43 |
8,331.16 |
8,331.16 |
8,330.11 |
8,330.40 |
24.9K |
| 11:44 |
8,329.84 |
8,329.84 |
8,327.15 |
8,327.15 |
10.1K |
| 11:45 |
8,325.88 |
8,325.88 |
8,323.69 |
8,323.69 |
16.6K |
| 11:46 |
8,322.82 |
8,323.63 |
8,322.82 |
8,323.33 |
8.7K |
| 11:47 |
8,322.95 |
8,322.95 |
8,322.93 |
8,322.93 |
1.7K |
| 11:48 |
8,323.48 |
8,324.45 |
8,321.29 |
8,321.29 |
10.8K |
| 11:49 |
8,321.29 |
8,321.39 |
8,320.95 |
8,321.37 |
28.0K |
| 11:50 |
8,321.70 |
8,322.36 |
8,321.32 |
8,322.36 |
7.9K |
| 11:51 |
8,319.03 |
8,319.90 |
8,319.03 |
8,319.90 |
25.3K |
| 11:52 |
8,319.56 |
8,319.56 |
8,318.42 |
8,318.42 |
10.9K |
| 11:53 |
8,318.06 |
8,318.39 |
8,316.68 |
8,316.68 |
8.6K |
| 11:54 |
8,316.05 |
8,316.05 |
8,314.19 |
8,314.19 |
5.9K |
| 11:55 |
8,314.27 |
8,314.27 |
8,313.73 |
8,313.73 |
2.6K |
| 11:56 |
8,312.93 |
8,316.83 |
8,312.93 |
8,316.83 |
106.3K |
| 11:57 |
8,317.39 |
8,317.43 |
8,316.11 |
8,317.12 |
5.6K |
| 11:58 |
8,316.85 |
8,317.09 |
8,316.63 |
8,316.82 |
2.4K |
| 11:59 |
8,317.72 |
8,317.72 |
8,315.83 |
8,315.83 |
9.8K |
| 12:00 |
8,315.81 |
8,315.81 |
8,312.61 |
8,312.61 |
10.2K |
| 12:01 |
8,315.36 |
8,315.36 |
8,313.70 |
8,313.70 |
11.5K |
| 12:02 |
8,313.70 |
8,313.70 |
8,310.86 |
8,310.86 |
29.2K |
| 12:03 |
8,309.72 |
8,309.72 |
8,309.24 |
8,309.25 |
26.1K |
| 12:04 |
8,309.44 |
8,309.49 |
8,309.25 |
8,309.25 |
11.3K |
| 12:05 |
8,308.73 |
8,308.73 |
8,308.23 |
8,308.23 |
4.7K |
| 12:06 |
8,308.23 |
8,308.23 |
8,306.64 |
8,307.35 |
21.4K |
| 12:07 |
8,305.11 |
8,305.11 |
8,303.25 |
8,303.44 |
13.6K |
| 12:08 |
8,303.29 |
8,303.29 |
8,302.69 |
8,303.09 |
9.3K |
| 12:09 |
8,303.04 |
8,303.28 |
8,302.89 |
8,303.28 |
5.9K |
| 12:10 |
8,303.12 |
8,303.12 |
8,303.12 |
8,303.12 |
1.6K |
| 12:11 |
8,302.92 |
8,302.92 |
8,302.36 |
8,302.36 |
30.4K |
| 12:12 |
8,302.36 |
8,302.39 |
8,301.78 |
8,301.78 |
2.8K |
| 12:13 |
8,301.73 |
8,304.96 |
8,301.56 |
8,304.60 |
8.6K |
| 12:14 |
8,304.60 |
8,308.88 |
8,304.60 |
8,308.88 |
5.7K |
| 12:15 |
8,308.93 |
8,309.18 |
8,308.79 |
8,309.18 |
7.8K |
| 12:16 |
8,309.21 |
8,309.21 |
8,309.00 |
8,309.08 |
10.8K |
| 12:17 |
8,308.85 |
8,309.60 |
8,308.73 |
8,308.73 |
2.7K |
| 12:18 |
8,308.56 |
8,308.73 |
8,307.99 |
8,308.32 |
10.1K |
| 12:19 |
8,308.63 |
8,308.88 |
8,308.26 |
8,308.26 |
4.3K |
| 12:20 |
8,307.96 |
8,307.96 |
8,306.71 |
8,306.71 |
6.7K |
| 12:21 |
8,305.86 |
8,305.86 |
8,304.80 |
8,304.80 |
26.9K |
| 12:22 |
8,304.80 |
8,306.40 |
8,304.80 |
8,306.40 |
27.4K |
| 12:23 |
8,307.83 |
8,309.14 |
8,307.83 |
8,308.67 |
13.5K |
| 12:24 |
8,308.25 |
8,309.46 |
8,308.25 |
8,309.46 |
9.1K |
| 12:25 |
8,309.46 |
8,310.19 |
8,309.36 |
8,310.19 |
3.3K |
| 12:26 |
8,310.40 |
8,310.40 |
8,309.92 |
8,309.92 |
1.9K |
| 12:27 |
8,309.75 |
8,309.77 |
8,309.36 |
8,309.77 |
2.4K |
| 12:28 |
8,308.63 |
8,308.67 |
8,308.45 |
8,308.67 |
7.8K |
| 12:29 |
8,309.02 |
8,310.32 |
8,309.02 |
8,310.32 |
3.0K |
| 12:30 |
8,310.32 |
8,310.48 |
8,309.57 |
8,309.57 |
7.6K |
| 12:31 |
8,307.66 |
8,309.69 |
8,307.66 |
8,309.16 |
13.9K |
| 12:32 |
8,309.32 |
8,309.85 |
8,309.32 |
8,309.62 |
9.5K |
| 12:33 |
8,309.13 |
8,311.38 |
8,308.93 |
8,311.38 |
2.7K |
| 12:34 |
8,311.03 |
8,312.02 |
8,310.99 |
8,312.02 |
9.1K |
| 12:35 |
8,310.12 |
8,310.65 |
8,309.63 |
8,310.65 |
8.1K |
| 12:36 |
8,310.52 |
8,310.52 |
8,308.77 |
8,308.77 |
2.2K |
| 12:37 |
8,307.12 |
8,307.33 |
8,306.92 |
8,306.92 |
3.2K |
| 12:38 |
8,306.71 |
8,306.71 |
8,305.96 |
8,305.96 |
5.3K |
| 12:39 |
8,306.23 |
8,308.21 |
8,305.94 |
8,308.21 |
13.6K |
| 12:40 |
8,308.21 |
8,310.61 |
8,308.21 |
8,308.35 |
6.6K |
| 12:41 |
8,308.35 |
8,308.35 |
8,307.77 |
8,307.98 |
1.2K |
| 12:42 |
8,308.41 |
8,308.60 |
8,308.40 |
8,308.40 |
9.0K |
| 12:43 |
8,308.50 |
8,308.50 |
8,307.11 |
8,307.74 |
2.9K |
| 12:44 |
8,308.02 |
8,308.68 |
8,307.74 |
8,308.68 |
44.6K |
| 12:45 |
8,310.11 |
8,312.04 |
8,310.11 |
8,312.04 |
11.7K |
| 12:46 |
8,312.46 |
8,315.25 |
8,312.46 |
8,315.25 |
3.8K |
| 12:47 |
8,314.70 |
8,315.14 |
8,314.70 |
8,315.14 |
1.8K |
| 12:48 |
8,315.14 |
8,315.14 |
8,314.13 |
8,314.72 |
4.1K |
| 12:49 |
8,313.70 |
8,313.70 |
8,313.38 |
8,313.38 |
5.7K |
| 12:50 |
8,312.64 |
8,312.67 |
8,310.54 |
8,311.09 |
8.4K |
| 12:51 |
8,311.09 |
8,311.85 |
8,311.09 |
8,311.58 |
6.6K |
| 12:52 |
8,311.58 |
8,312.76 |
8,311.58 |
8,312.76 |
1.3K |
| 12:53 |
8,312.49 |
8,312.49 |
8,312.04 |
8,312.04 |
1.5K |
| 12:54 |
8,311.87 |
8,312.48 |
8,311.87 |
8,312.48 |
0.8K |
| 12:55 |
8,312.48 |
8,312.48 |
8,312.48 |
8,312.48 |
2.1K |
| 12:56 |
8,312.48 |
8,312.48 |
8,312.06 |
8,312.06 |
1.1K |
| 12:57 |
8,312.10 |
8,312.10 |
8,311.79 |
8,311.79 |
2.5K |
| 12:58 |
8,311.79 |
8,312.02 |
8,311.69 |
8,312.02 |
0.4K |
| 12:59 |
8,311.37 |
8,311.78 |
8,310.22 |
8,310.22 |
7.0K |
| 13:00 |
8,310.27 |
8,310.27 |
8,310.13 |
8,310.13 |
2.3K |
| 13:01 |
8,310.13 |
8,310.51 |
8,310.13 |
8,310.47 |
5.3K |
| 13:02 |
8,310.47 |
8,311.70 |
8,310.46 |
8,311.70 |
4.0K |
| 13:03 |
8,311.70 |
8,311.70 |
8,309.72 |
8,309.72 |
1.5K |
| 13:04 |
8,309.72 |
8,309.72 |
8,309.24 |
8,309.67 |
2.3K |
| 13:05 |
8,309.67 |
8,309.67 |
8,307.37 |
8,308.40 |
2.7K |
| 13:06 |
8,308.17 |
8,308.99 |
8,307.73 |
8,307.73 |
9.6K |
| 13:07 |
8,308.88 |
8,309.99 |
8,308.70 |
8,309.99 |
3.5K |
| 13:08 |
8,311.12 |
8,311.16 |
8,310.54 |
8,310.54 |
9.8K |
| 13:09 |
8,310.54 |
8,310.54 |
8,309.93 |
8,310.05 |
2.0K |
| 13:10 |
8,309.57 |
8,309.87 |
8,309.57 |
8,309.87 |
4.9K |
| 13:11 |
8,307.03 |
8,309.16 |
8,307.03 |
8,308.96 |
48.2K |
| 13:12 |
8,309.56 |
8,309.56 |
8,306.44 |
8,306.44 |
11.9K |
| 13:13 |
8,306.73 |
8,309.48 |
8,306.73 |
8,309.40 |
11.7K |
| 13:14 |
8,310.10 |
8,313.45 |
8,310.10 |
8,313.45 |
27.1K |
| 13:15 |
8,312.71 |
8,313.70 |
8,312.71 |
8,313.70 |
7.4K |
| 13:16 |
8,314.27 |
8,316.21 |
8,314.27 |
8,315.95 |
16.6K |
| 13:17 |
8,315.77 |
8,319.89 |
8,315.77 |
8,319.89 |
6.4K |
| 13:18 |
8,320.17 |
8,322.34 |
8,320.17 |
8,322.34 |
7.1K |
| 13:19 |
8,325.39 |
8,326.00 |
8,325.39 |
8,326.00 |
4.9K |
| 13:20 |
8,326.40 |
8,328.18 |
8,326.21 |
8,328.18 |
9.6K |
| 13:21 |
8,328.48 |
8,328.48 |
8,327.32 |
8,327.95 |
2.7K |
| 13:22 |
8,327.95 |
8,329.97 |
8,327.95 |
8,329.97 |
23.7K |
| 13:23 |
8,330.12 |
8,330.68 |
8,330.12 |
8,330.49 |
3.2K |
| 13:24 |
8,327.00 |
8,327.00 |
8,325.02 |
8,325.02 |
21.5K |
| 13:25 |
8,324.97 |
8,325.11 |
8,323.46 |
8,323.46 |
2.1K |
| 13:26 |
8,323.12 |
8,324.16 |
8,323.07 |
8,324.16 |
4.9K |
| 13:27 |
8,322.94 |
8,324.66 |
8,322.94 |
8,324.66 |
4.4K |
| 13:28 |
8,324.91 |
8,326.40 |
8,324.91 |
8,326.40 |
3.9K |
| 13:29 |
8,326.19 |
8,326.99 |
8,325.99 |
8,326.99 |
4.2K |
| 13:30 |
8,327.11 |
8,327.11 |
8,312.70 |
8,312.70 |
41.2K |
| 13:31 |
8,313.57 |
8,317.19 |
8,313.57 |
8,317.19 |
6.0K |
| 13:32 |
8,316.98 |
8,317.98 |
8,316.61 |
8,317.28 |
5.2K |
| 13:33 |
8,317.28 |
8,317.28 |
8,316.19 |
8,316.61 |
2.2K |
| 13:34 |
8,315.63 |
8,316.23 |
8,315.63 |
8,315.84 |
1.2K |
| 13:35 |
8,315.81 |
8,315.81 |
8,315.03 |
8,315.50 |
14.4K |
| 13:36 |
8,315.35 |
8,315.96 |
8,313.43 |
8,313.43 |
11.2K |
| 13:37 |
8,312.68 |
8,313.97 |
8,312.53 |
8,313.97 |
4.8K |
| 13:38 |
8,314.80 |
8,317.81 |
8,314.80 |
8,317.32 |
14.1K |
| 13:39 |
8,315.97 |
8,316.00 |
8,313.91 |
8,313.91 |
14.5K |
| 13:40 |
8,307.30 |
8,307.30 |
8,304.33 |
8,304.33 |
10.2K |
| 13:41 |
8,302.22 |
8,302.22 |
8,301.40 |
8,302.20 |
5.6K |
| 13:42 |
8,301.31 |
8,302.86 |
8,301.31 |
8,302.86 |
19.7K |
| 13:43 |
8,303.34 |
8,304.43 |
8,303.23 |
8,303.36 |
2.0K |
| 13:44 |
8,303.03 |
8,303.03 |
8,301.00 |
8,301.00 |
6.9K |
| 13:45 |
8,300.79 |
8,300.79 |
8,297.65 |
8,297.65 |
11.5K |
| 13:46 |
8,298.37 |
8,299.00 |
8,298.21 |
8,298.44 |
11.0K |
| 13:47 |
8,299.26 |
8,299.63 |
8,294.18 |
8,294.18 |
65.0K |
| 13:48 |
8,293.15 |
8,293.15 |
8,290.60 |
8,290.60 |
18.0K |
| 13:49 |
8,288.66 |
8,288.66 |
8,282.37 |
8,282.37 |
6.6K |
| 13:50 |
8,282.38 |
8,282.38 |
8,279.90 |
8,279.90 |
10.9K |
| 13:51 |
8,279.48 |
8,279.89 |
8,276.41 |
8,276.41 |
31.4K |
| 13:52 |
8,276.03 |
8,276.03 |
8,275.42 |
8,275.51 |
5.1K |
| 13:53 |
8,275.30 |
8,277.27 |
8,275.30 |
8,277.27 |
7.2K |
| 13:54 |
8,275.41 |
8,276.53 |
8,272.71 |
8,272.71 |
8.7K |
| 13:55 |
8,272.46 |
8,272.46 |
8,269.58 |
8,270.00 |
7.1K |
| 13:56 |
8,269.12 |
8,269.12 |
8,265.82 |
8,265.82 |
4.8K |
| 13:57 |
8,264.95 |
8,264.95 |
8,262.55 |
8,262.55 |
8.8K |
| 13:58 |
8,261.00 |
8,261.00 |
8,258.40 |
8,258.40 |
23.1K |
| 13:59 |
8,259.38 |
8,260.57 |
8,256.86 |
8,256.86 |
8.7K |
| 14:00 |
8,256.82 |
8,263.87 |
8,256.39 |
8,263.87 |
23.8K |
| 14:01 |
8,263.77 |
8,265.44 |
8,263.77 |
8,264.39 |
5.8K |
| 14:02 |
8,261.17 |
8,262.82 |
8,260.66 |
8,260.93 |
5.3K |
| 14:03 |
8,255.07 |
8,255.82 |
8,255.07 |
8,255.82 |
1.9K |
| 14:04 |
8,255.82 |
8,257.87 |
8,255.82 |
8,257.87 |
3.2K |
| 14:05 |
8,257.53 |
8,257.65 |
8,257.34 |
8,257.65 |
3.5K |
| 14:06 |
8,258.13 |
8,258.13 |
8,256.45 |
8,256.45 |
8.8K |
| 14:07 |
8,257.35 |
8,257.35 |
8,255.42 |
8,255.42 |
19.5K |
| 14:08 |
8,254.75 |
8,259.00 |
8,254.03 |
8,259.00 |
3.6K |
| 14:09 |
8,258.86 |
8,259.17 |
8,258.86 |
8,259.17 |
2.5K |
| 14:10 |
8,259.61 |
8,267.26 |
8,259.61 |
8,267.26 |
14.1K |
| 14:11 |
8,267.59 |
8,268.88 |
8,267.59 |
8,268.74 |
6.2K |
| 14:12 |
8,268.74 |
8,268.99 |
8,268.30 |
8,268.99 |
8.8K |
| 14:13 |
8,268.99 |
8,269.19 |
8,268.99 |
8,269.19 |
1.6K |
| 14:14 |
8,268.98 |
8,269.83 |
8,268.98 |
8,269.83 |
5.0K |
| 14:15 |
8,269.83 |
8,270.14 |
8,269.83 |
8,270.14 |
1.3K |
| 14:16 |
8,270.24 |
8,270.26 |
8,268.82 |
8,268.82 |
7.3K |
| 14:17 |
8,267.93 |
8,267.93 |
8,266.69 |
8,266.69 |
5.6K |
| 14:18 |
8,268.72 |
8,268.72 |
8,266.09 |
8,266.09 |
4.4K |
| 14:19 |
8,265.28 |
8,266.23 |
8,265.28 |
8,266.23 |
5.7K |
| 14:20 |
8,266.23 |
8,266.23 |
8,265.46 |
8,265.46 |
4.4K |
| 14:21 |
8,266.79 |
8,268.80 |
8,266.79 |
8,268.80 |
19.9K |
| 14:22 |
8,270.27 |
8,270.27 |
8,269.01 |
8,269.01 |
10.7K |
| 14:23 |
8,272.39 |
8,275.10 |
8,272.39 |
8,275.10 |
4.7K |
| 14:24 |
8,276.58 |
8,277.20 |
8,276.52 |
8,277.20 |
11.8K |
| 14:25 |
8,280.52 |
8,280.61 |
8,279.99 |
8,280.13 |
26.2K |
| 14:26 |
8,282.27 |
8,283.79 |
8,282.27 |
8,283.79 |
10.4K |
| 14:27 |
8,284.80 |
8,285.80 |
8,283.85 |
8,283.85 |
19.6K |
| 14:28 |
8,283.43 |
8,283.70 |
8,282.93 |
8,283.70 |
2.6K |
| 14:29 |
8,283.70 |
8,283.70 |
8,281.11 |
8,281.11 |
10.6K |
| 14:30 |
8,281.32 |
8,283.05 |
8,280.86 |
8,283.05 |
4.9K |
| 14:31 |
8,282.16 |
8,282.16 |
8,275.48 |
8,275.83 |
20.7K |
| 14:32 |
8,275.83 |
8,276.88 |
8,275.83 |
8,276.88 |
2.3K |
| 14:33 |
8,273.83 |
8,276.59 |
8,273.83 |
8,276.59 |
6.8K |
| 14:34 |
8,276.97 |
8,277.04 |
8,276.34 |
8,276.34 |
5.1K |
| 14:35 |
8,276.07 |
8,276.07 |
8,272.95 |
8,272.95 |
8.9K |
| 14:36 |
8,273.34 |
8,273.34 |
8,272.54 |
8,272.54 |
2.4K |
| 14:37 |
8,272.40 |
8,273.17 |
8,271.42 |
8,271.42 |
5.6K |
| 14:38 |
8,270.69 |
8,270.69 |
8,268.28 |
8,268.28 |
15.8K |
| 14:39 |
8,268.59 |
8,268.59 |
8,266.17 |
8,266.17 |
7.4K |
| 14:40 |
8,265.81 |
8,266.00 |
8,265.16 |
8,266.00 |
7.5K |
| 14:41 |
8,266.69 |
8,266.69 |
8,265.74 |
8,266.17 |
4.9K |
| 14:42 |
8,266.36 |
8,267.32 |
8,265.63 |
8,266.32 |
23.1K |
| 14:43 |
8,266.50 |
8,266.50 |
8,263.80 |
8,263.80 |
12.1K |
| 14:44 |
8,264.66 |
8,264.66 |
8,263.72 |
8,263.72 |
3.4K |
| 14:45 |
8,264.55 |
8,265.50 |
8,264.55 |
8,264.65 |
7.6K |
| 14:46 |
8,261.02 |
8,261.48 |
8,260.48 |
8,260.48 |
16.4K |
| 14:47 |
8,260.67 |
8,261.53 |
8,260.67 |
8,261.34 |
6.4K |
| 14:48 |
8,260.82 |
8,261.70 |
8,260.82 |
8,261.70 |
8.6K |
| 14:49 |
8,263.08 |
8,264.07 |
8,263.08 |
8,264.07 |
3.8K |
| 14:50 |
8,262.61 |
8,262.61 |
8,262.44 |
8,262.44 |
7.9K |
| 14:51 |
8,262.44 |
8,262.82 |
8,262.28 |
8,262.32 |
3.5K |
| 14:52 |
8,261.79 |
8,261.96 |
8,261.49 |
8,261.49 |
18.9K |
| 14:53 |
8,260.95 |
8,261.41 |
8,260.95 |
8,261.21 |
2.1K |
| 14:54 |
8,260.96 |
8,261.12 |
8,260.56 |
8,260.56 |
14.3K |
| 14:55 |
8,260.56 |
8,260.56 |
8,260.08 |
8,260.08 |
21.2K |
| 14:56 |
8,262.36 |
8,262.95 |
8,262.36 |
8,262.95 |
1.8K |
| 14:57 |
8,261.76 |
8,262.11 |
8,260.54 |
8,262.11 |
7.2K |
| 14:58 |
8,262.62 |
8,262.88 |
8,262.15 |
8,262.27 |
5.8K |
| 14:59 |
8,262.59 |
8,262.59 |
8,261.06 |
8,261.06 |
21.2K |
| 15:00 |
8,260.22 |
8,260.40 |
8,258.84 |
8,258.84 |
5.8K |
| 15:01 |
8,259.34 |
8,259.96 |
8,259.34 |
8,259.48 |
10.6K |
| 15:02 |
8,259.60 |
8,259.60 |
8,257.17 |
8,257.17 |
18.2K |
| 15:03 |
8,257.37 |
8,257.37 |
8,254.88 |
8,254.88 |
7.6K |
| 15:04 |
8,254.88 |
8,254.88 |
8,253.93 |
8,254.31 |
16.1K |
| 15:05 |
8,253.66 |
8,255.05 |
8,253.66 |
8,255.05 |
5.6K |
| 15:06 |
8,256.44 |
8,257.74 |
8,255.97 |
8,257.74 |
84.6K |
| 15:07 |
8,257.38 |
8,257.38 |
8,254.77 |
8,254.77 |
87.1K |
| 15:08 |
8,253.48 |
8,253.48 |
8,252.41 |
8,252.41 |
64.6K |
| 15:09 |
8,251.85 |
8,251.85 |
8,247.09 |
8,247.09 |
38.5K |
| 15:10 |
8,245.57 |
8,245.57 |
8,239.93 |
8,240.00 |
110.7K |
| 15:11 |
8,239.46 |
8,239.46 |
8,238.44 |
8,239.03 |
41.3K |
| 15:12 |
8,238.50 |
8,239.79 |
8,238.50 |
8,238.74 |
109.8K |
| 15:13 |
8,239.10 |
8,241.45 |
8,239.10 |
8,239.75 |
9.6K |
| 15:14 |
8,239.77 |
8,241.02 |
8,239.77 |
8,241.02 |
6.8K |
| 15:15 |
8,240.62 |
8,241.05 |
8,239.84 |
8,239.84 |
22.9K |
| 15:16 |
8,239.92 |
8,240.57 |
8,239.37 |
8,239.77 |
5.5K |
| 15:17 |
8,239.90 |
8,242.97 |
8,239.90 |
8,242.97 |
7.6K |
| 15:18 |
8,242.76 |
8,242.76 |
8,241.83 |
8,241.83 |
12.2K |
| 15:19 |
8,239.54 |
8,239.83 |
8,239.09 |
8,239.09 |
35.4K |
| 15:20 |
8,239.20 |
8,239.20 |
8,235.52 |
8,235.52 |
14.2K |
| 15:21 |
8,235.12 |
8,236.28 |
8,235.12 |
8,236.28 |
6.0K |
| 15:22 |
8,236.89 |
8,238.78 |
8,236.89 |
8,238.78 |
16.2K |
| 15:23 |
8,238.56 |
8,239.25 |
8,238.56 |
8,238.93 |
26.1K |
| 15:24 |
8,236.95 |
8,237.09 |
8,234.19 |
8,234.19 |
26.1K |
| 15:25 |
8,233.22 |
8,233.72 |
8,232.08 |
8,232.08 |
51.1K |
| 15:26 |
8,232.46 |
8,233.32 |
8,232.46 |
8,232.69 |
58.3K |
| 15:27 |
8,232.74 |
8,234.02 |
8,232.61 |
8,232.61 |
20.0K |
| 15:28 |
8,231.89 |
8,233.00 |
8,231.89 |
8,233.00 |
9.1K |
| 15:29 |
8,232.98 |
8,234.12 |
8,231.34 |
8,234.12 |
18.1K |
| 15:30 |
8,234.01 |
8,234.01 |
8,232.24 |
8,233.91 |
35.5K |
| 15:31 |
8,235.67 |
8,236.25 |
8,232.89 |
8,232.89 |
36.8K |
| 15:32 |
8,230.40 |
8,230.40 |
8,228.14 |
8,228.14 |
22.4K |
| 15:33 |
8,230.19 |
8,235.97 |
8,229.97 |
8,235.97 |
21.2K |
| 15:34 |
8,236.32 |
8,236.32 |
8,233.92 |
8,233.92 |
16.9K |
| 15:35 |
8,233.54 |
8,233.82 |
8,231.42 |
8,231.42 |
22.6K |
| 15:36 |
8,231.78 |
8,234.17 |
8,231.78 |
8,234.16 |
17.1K |
| 15:37 |
8,234.51 |
8,234.82 |
8,231.40 |
8,231.40 |
16.0K |
| 15:38 |
8,231.49 |
8,236.70 |
8,231.49 |
8,236.70 |
18.2K |
| 15:39 |
8,235.95 |
8,235.95 |
8,235.56 |
8,235.56 |
10.4K |
| 15:40 |
8,234.99 |
8,237.26 |
8,234.99 |
8,237.26 |
11.4K |
| 15:41 |
8,238.16 |
8,238.51 |
8,237.83 |
8,237.83 |
17.2K |
| 15:42 |
8,238.41 |
8,238.91 |
8,238.39 |
8,238.91 |
10.7K |
| 15:43 |
8,238.91 |
8,240.04 |
8,238.91 |
8,239.87 |
10.0K |
| 15:44 |
8,241.53 |
8,244.39 |
8,241.53 |
8,244.39 |
8.2K |
| 15:45 |
8,242.68 |
8,243.84 |
8,241.55 |
8,243.84 |
31.3K |
| 15:46 |
8,244.78 |
8,244.78 |
8,243.86 |
8,244.00 |
35.2K |
| 15:47 |
8,238.36 |
8,239.26 |
8,237.42 |
8,237.55 |
41.3K |
| 15:48 |
8,238.71 |
8,239.13 |
8,237.95 |
8,237.95 |
9.3K |
| 15:49 |
8,237.35 |
8,238.41 |
8,235.67 |
8,235.67 |
32.0K |
| 15:50 |
8,237.74 |
8,241.66 |
8,236.64 |
8,241.66 |
64.3K |
| 15:51 |
8,241.60 |
8,244.99 |
8,241.60 |
8,244.56 |
22.3K |
| 15:52 |
8,245.62 |
8,245.62 |
8,244.47 |
8,244.47 |
21.7K |
| 15:53 |
8,244.67 |
8,245.05 |
8,244.57 |
8,244.57 |
20.3K |
| 15:54 |
8,245.15 |
8,247.19 |
8,245.15 |
8,247.19 |
43.0K |
| 15:55 |
8,246.22 |
8,246.22 |
8,240.14 |
8,240.14 |
94.3K |
| 15:56 |
8,242.53 |
8,249.76 |
8,242.53 |
8,249.76 |
50.8K |
| 15:57 |
8,249.74 |
8,252.96 |
8,249.74 |
8,252.59 |
67.0K |
| 15:58 |
8,251.32 |
8,251.32 |
8,247.64 |
8,248.64 |
74.5K |
| 15:59 |
8,249.33 |
8,249.80 |
8,248.71 |
8,248.71 |
41.9K |
| 16:00 |
8,247.58 |
8,250.40 |
8,247.58 |
8,250.40 |
754.4K |
| 16:01 |
8,250.40 |
8,250.40 |
8,250.40 |
8,250.40 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|