| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,250.40 |
8,274.36 |
8,250.40 |
8,274.36 |
54.4K |
| 09:31 |
8,274.36 |
8,292.00 |
8,274.36 |
8,292.00 |
3.7K |
| 09:32 |
8,292.28 |
8,293.43 |
8,292.28 |
8,292.95 |
4.9K |
| 09:33 |
8,294.08 |
8,294.43 |
8,294.08 |
8,294.43 |
3.8K |
| 09:34 |
8,299.97 |
8,308.86 |
8,299.97 |
8,308.86 |
11.5K |
| 09:35 |
8,310.59 |
8,323.83 |
8,310.59 |
8,323.83 |
26.3K |
| 09:36 |
8,323.63 |
8,326.68 |
8,323.63 |
8,325.96 |
12.0K |
| 09:37 |
8,321.98 |
8,321.98 |
8,320.14 |
8,320.14 |
26.6K |
| 09:38 |
8,320.30 |
8,322.81 |
8,320.30 |
8,322.23 |
6.2K |
| 09:39 |
8,303.46 |
8,305.48 |
8,300.93 |
8,300.93 |
4.9K |
| 09:40 |
8,300.34 |
8,301.11 |
8,295.34 |
8,295.75 |
23.0K |
| 09:41 |
8,296.38 |
8,296.80 |
8,296.38 |
8,296.80 |
0.5K |
| 09:42 |
8,297.50 |
8,304.65 |
8,294.79 |
8,304.65 |
7.0K |
| 09:43 |
8,304.80 |
8,304.89 |
8,304.61 |
8,304.61 |
3.8K |
| 09:44 |
8,304.25 |
8,317.08 |
8,304.25 |
8,317.08 |
3.3K |
| 09:45 |
8,316.31 |
8,319.80 |
8,316.31 |
8,319.80 |
19.1K |
| 09:46 |
8,319.80 |
8,319.80 |
8,316.89 |
8,316.89 |
8.2K |
| 09:47 |
8,307.74 |
8,307.74 |
8,300.89 |
8,300.89 |
15.2K |
| 09:48 |
8,300.25 |
8,300.68 |
8,300.25 |
8,300.46 |
2.7K |
| 09:49 |
8,300.46 |
8,300.46 |
8,299.53 |
8,299.53 |
1.3K |
| 09:50 |
8,297.19 |
8,298.57 |
8,297.19 |
8,297.73 |
1.4K |
| 09:51 |
8,298.34 |
8,303.90 |
8,298.34 |
8,303.90 |
6.1K |
| 09:52 |
8,313.16 |
8,313.16 |
8,312.80 |
8,312.88 |
1.5K |
| 09:53 |
8,314.09 |
8,316.58 |
8,314.09 |
8,316.58 |
4.4K |
| 09:54 |
8,317.61 |
8,318.65 |
8,317.61 |
8,318.65 |
2.0K |
| 09:55 |
8,317.55 |
8,317.55 |
8,312.66 |
8,312.66 |
8.8K |
| 09:56 |
8,312.63 |
8,312.63 |
8,311.91 |
8,311.91 |
2.5K |
| 09:57 |
8,311.74 |
8,311.74 |
8,307.61 |
8,307.66 |
26.5K |
| 09:58 |
8,307.39 |
8,307.60 |
8,307.26 |
8,307.60 |
6.2K |
| 09:59 |
8,306.16 |
8,306.16 |
8,304.58 |
8,304.58 |
2.6K |
| 10:00 |
8,304.58 |
8,304.58 |
8,304.02 |
8,304.02 |
1.4K |
| 10:01 |
8,304.44 |
8,312.07 |
8,304.44 |
8,312.07 |
14.2K |
| 10:02 |
8,312.07 |
8,312.43 |
8,308.74 |
8,308.74 |
15.1K |
| 10:03 |
8,308.74 |
8,309.76 |
8,308.74 |
8,308.74 |
50.0K |
| 10:04 |
8,308.43 |
8,308.62 |
8,308.28 |
8,308.62 |
11.4K |
| 10:05 |
8,308.81 |
8,308.81 |
8,307.43 |
8,307.99 |
2.0K |
| 10:06 |
8,307.79 |
8,308.89 |
8,306.99 |
8,308.89 |
5.1K |
| 10:07 |
8,308.12 |
8,310.17 |
8,308.12 |
8,310.17 |
6.4K |
| 10:08 |
8,310.17 |
8,310.48 |
8,308.89 |
8,308.89 |
1.5K |
| 10:09 |
8,308.89 |
8,308.89 |
8,308.66 |
8,308.66 |
4.4K |
| 10:10 |
8,308.28 |
8,309.19 |
8,308.28 |
8,308.60 |
3.9K |
| 10:11 |
8,311.16 |
8,314.69 |
8,311.16 |
8,314.69 |
5.1K |
| 10:12 |
8,314.37 |
8,316.15 |
8,314.00 |
8,316.13 |
5.5K |
| 10:13 |
8,316.49 |
8,316.49 |
8,314.87 |
8,316.09 |
1.6K |
| 10:14 |
8,315.16 |
8,315.16 |
8,313.33 |
8,314.07 |
8.0K |
| 10:15 |
8,313.80 |
8,314.95 |
8,313.80 |
8,314.69 |
8.7K |
| 10:16 |
8,314.69 |
8,314.69 |
8,313.63 |
8,313.63 |
5.4K |
| 10:17 |
8,313.91 |
8,316.41 |
8,313.91 |
8,316.11 |
11.1K |
| 10:18 |
8,316.11 |
8,316.11 |
8,315.51 |
8,315.84 |
1.6K |
| 10:19 |
8,316.21 |
8,317.37 |
8,316.11 |
8,317.37 |
6.9K |
| 10:20 |
8,317.01 |
8,317.52 |
8,310.64 |
8,310.64 |
7.0K |
| 10:21 |
8,310.20 |
8,311.52 |
8,309.72 |
8,311.52 |
2.7K |
| 10:22 |
8,312.17 |
8,312.17 |
8,311.54 |
8,311.73 |
1.4K |
| 10:23 |
8,312.86 |
8,312.86 |
8,310.99 |
8,310.99 |
4.7K |
| 10:24 |
8,310.99 |
8,310.99 |
8,310.07 |
8,310.07 |
1.1K |
| 10:25 |
8,310.07 |
8,310.55 |
8,310.07 |
8,310.36 |
2.7K |
| 10:26 |
8,309.20 |
8,309.20 |
8,306.86 |
8,307.41 |
9.6K |
| 10:27 |
8,309.11 |
8,310.84 |
8,309.11 |
8,309.70 |
5.2K |
| 10:28 |
8,308.38 |
8,308.38 |
8,306.76 |
8,306.76 |
10.0K |
| 10:29 |
8,306.76 |
8,306.76 |
8,305.74 |
8,305.74 |
11.6K |
| 10:30 |
8,306.15 |
8,306.15 |
8,304.63 |
8,304.63 |
8.6K |
| 10:31 |
8,304.45 |
8,304.45 |
8,301.40 |
8,301.40 |
14.6K |
| 10:32 |
8,299.31 |
8,301.55 |
8,299.31 |
8,301.55 |
14.8K |
| 10:33 |
8,301.49 |
8,302.09 |
8,300.48 |
8,300.48 |
6.2K |
| 10:34 |
8,300.86 |
8,300.86 |
8,300.16 |
8,300.55 |
3.4K |
| 10:35 |
8,300.72 |
8,300.81 |
8,300.28 |
8,300.28 |
3.4K |
| 10:36 |
8,300.55 |
8,300.97 |
8,300.55 |
8,300.73 |
6.8K |
| 10:37 |
8,300.73 |
8,300.73 |
8,300.39 |
8,300.39 |
1.2K |
| 10:38 |
8,300.30 |
8,300.30 |
8,300.30 |
8,300.30 |
1.4K |
| 10:39 |
8,300.28 |
8,300.28 |
8,294.02 |
8,294.02 |
18.4K |
| 10:40 |
8,293.63 |
8,294.60 |
8,293.08 |
8,294.53 |
11.1K |
| 10:41 |
8,295.08 |
8,295.75 |
8,295.08 |
8,295.75 |
6.4K |
| 10:42 |
8,296.23 |
8,297.33 |
8,296.23 |
8,297.06 |
7.3K |
| 10:43 |
8,296.71 |
8,297.69 |
8,296.71 |
8,297.69 |
2.9K |
| 10:44 |
8,297.69 |
8,297.69 |
8,297.42 |
8,297.42 |
1.6K |
| 10:45 |
8,297.08 |
8,300.63 |
8,297.08 |
8,300.63 |
1.7K |
| 10:46 |
8,300.52 |
8,302.61 |
8,300.19 |
8,302.61 |
3.3K |
| 10:47 |
8,302.61 |
8,302.61 |
8,302.42 |
8,302.50 |
1.0K |
| 10:48 |
8,302.28 |
8,302.28 |
8,301.04 |
8,301.04 |
5.7K |
| 10:49 |
8,300.36 |
8,300.36 |
8,299.46 |
8,299.46 |
60.0K |
| 10:50 |
8,299.46 |
8,299.67 |
8,299.32 |
8,299.67 |
1.7K |
| 10:51 |
8,299.48 |
8,301.47 |
8,299.48 |
8,300.89 |
3.0K |
| 10:52 |
8,301.17 |
8,301.17 |
8,299.56 |
8,299.62 |
8.4K |
| 10:53 |
8,300.12 |
8,300.12 |
8,299.52 |
8,299.52 |
0.9K |
| 10:54 |
8,299.33 |
8,299.33 |
8,298.08 |
8,298.08 |
4.1K |
| 10:55 |
8,301.28 |
8,304.16 |
8,301.28 |
8,304.16 |
16.3K |
| 10:56 |
8,303.90 |
8,304.60 |
8,303.90 |
8,304.42 |
3.7K |
| 10:57 |
8,304.42 |
8,304.84 |
8,304.42 |
8,304.84 |
6.7K |
| 10:58 |
8,305.53 |
8,306.03 |
8,304.54 |
8,304.54 |
4.2K |
| 10:59 |
8,303.48 |
8,304.27 |
8,303.48 |
8,304.27 |
1.9K |
| 11:00 |
8,303.76 |
8,303.76 |
8,303.01 |
8,303.38 |
10.1K |
| 11:01 |
8,302.86 |
8,303.20 |
8,302.84 |
8,303.20 |
3.9K |
| 11:02 |
8,303.20 |
8,303.55 |
8,303.20 |
8,303.55 |
1.3K |
| 11:03 |
8,303.39 |
8,304.89 |
8,303.39 |
8,304.89 |
1.4K |
| 11:04 |
8,304.67 |
8,305.43 |
8,304.57 |
8,304.57 |
2.5K |
| 11:05 |
8,304.44 |
8,306.08 |
8,304.44 |
8,306.08 |
2.1K |
| 11:06 |
8,307.94 |
8,313.64 |
8,307.94 |
8,313.64 |
19.5K |
| 11:07 |
8,314.41 |
8,314.52 |
8,314.24 |
8,314.24 |
12.7K |
| 11:08 |
8,315.07 |
8,315.38 |
8,314.73 |
8,315.38 |
3.6K |
| 11:09 |
8,315.18 |
8,317.29 |
8,315.18 |
8,315.90 |
6.2K |
| 11:10 |
8,317.32 |
8,317.32 |
8,316.34 |
8,317.00 |
8.3K |
| 11:11 |
8,317.97 |
8,317.97 |
8,317.20 |
8,317.20 |
3.4K |
| 11:12 |
8,319.70 |
8,321.75 |
8,319.70 |
8,321.54 |
54.6K |
| 11:13 |
8,322.79 |
8,323.92 |
8,322.79 |
8,323.82 |
5.4K |
| 11:14 |
8,323.19 |
8,323.33 |
8,321.54 |
8,321.54 |
2.1K |
| 11:15 |
8,321.64 |
8,321.98 |
8,321.36 |
8,321.98 |
4.4K |
| 11:16 |
8,322.70 |
8,323.04 |
8,322.70 |
8,322.89 |
11.0K |
| 11:17 |
8,322.89 |
8,322.89 |
8,321.96 |
8,321.96 |
6.8K |
| 11:18 |
8,323.51 |
8,324.64 |
8,323.51 |
8,324.64 |
4.9K |
| 11:19 |
8,325.14 |
8,325.30 |
8,324.80 |
8,325.30 |
1.5K |
| 11:20 |
8,325.11 |
8,326.24 |
8,324.44 |
8,324.60 |
4.3K |
| 11:21 |
8,324.93 |
8,325.26 |
8,324.39 |
8,324.39 |
2.7K |
| 11:22 |
8,325.41 |
8,325.41 |
8,324.58 |
8,324.58 |
3.5K |
| 11:23 |
8,324.63 |
8,326.25 |
8,324.63 |
8,326.25 |
3.5K |
| 11:24 |
8,326.25 |
8,327.57 |
8,326.25 |
8,327.57 |
1.6K |
| 11:25 |
8,328.27 |
8,328.40 |
8,328.09 |
8,328.09 |
8.2K |
| 11:26 |
8,328.09 |
8,329.12 |
8,327.91 |
8,329.12 |
3.2K |
| 11:27 |
8,329.31 |
8,330.06 |
8,329.04 |
8,330.06 |
2.8K |
| 11:28 |
8,330.06 |
8,330.06 |
8,325.70 |
8,326.18 |
19.0K |
| 11:29 |
8,326.19 |
8,326.19 |
8,322.02 |
8,322.02 |
14.0K |
| 11:30 |
8,321.39 |
8,321.39 |
8,320.97 |
8,321.11 |
3.5K |
| 11:31 |
8,323.29 |
8,325.11 |
8,323.29 |
8,325.11 |
9.8K |
| 11:32 |
8,324.69 |
8,324.69 |
8,321.72 |
8,321.86 |
7.6K |
| 11:33 |
8,321.48 |
8,323.09 |
8,321.48 |
8,323.09 |
2.0K |
| 11:34 |
8,323.09 |
8,323.09 |
8,322.16 |
8,322.16 |
1.3K |
| 11:35 |
8,321.74 |
8,321.74 |
8,321.15 |
8,321.15 |
6.1K |
| 11:36 |
8,321.49 |
8,321.49 |
8,321.32 |
8,321.32 |
3.3K |
| 11:37 |
8,321.32 |
8,322.36 |
8,321.32 |
8,322.36 |
9.3K |
| 11:38 |
8,323.31 |
8,325.42 |
8,323.31 |
8,325.29 |
8.1K |
| 11:39 |
8,323.06 |
8,323.06 |
8,322.80 |
8,322.80 |
3.9K |
| 11:40 |
8,322.80 |
8,322.80 |
8,321.73 |
8,321.73 |
3.5K |
| 11:41 |
8,321.73 |
8,322.07 |
8,321.18 |
8,321.18 |
1.4K |
| 11:42 |
8,320.79 |
8,320.79 |
8,318.53 |
8,318.53 |
12.8K |
| 11:43 |
8,317.54 |
8,317.73 |
8,316.05 |
8,316.05 |
3.0K |
| 11:44 |
8,315.70 |
8,315.81 |
8,315.43 |
8,315.43 |
2.3K |
| 11:45 |
8,315.09 |
8,315.09 |
8,312.98 |
8,312.98 |
9.5K |
| 11:46 |
8,314.77 |
8,315.71 |
8,314.77 |
8,315.16 |
14.9K |
| 11:47 |
8,315.01 |
8,315.80 |
8,314.67 |
8,315.80 |
3.3K |
| 11:48 |
8,316.14 |
8,318.16 |
8,316.14 |
8,318.16 |
6.6K |
| 11:49 |
8,317.41 |
8,318.83 |
8,317.41 |
8,318.83 |
7.8K |
| 11:50 |
8,319.96 |
8,319.96 |
8,313.39 |
8,314.02 |
8.4K |
| 11:51 |
8,313.63 |
8,314.00 |
8,313.36 |
8,314.00 |
5.0K |
| 11:52 |
8,314.01 |
8,315.42 |
8,314.01 |
8,315.42 |
4.4K |
| 11:53 |
8,315.75 |
8,315.75 |
8,315.15 |
8,315.15 |
53.5K |
| 11:54 |
8,315.85 |
8,315.85 |
8,315.28 |
8,315.28 |
4.8K |
| 11:55 |
8,316.03 |
8,316.20 |
8,316.03 |
8,316.20 |
1.8K |
| 11:56 |
8,316.72 |
8,317.11 |
8,316.22 |
8,316.22 |
2.6K |
| 11:57 |
8,315.83 |
8,316.22 |
8,315.83 |
8,315.96 |
2.5K |
| 11:58 |
8,316.24 |
8,316.24 |
8,316.03 |
8,316.03 |
2.9K |
| 11:59 |
8,316.03 |
8,316.03 |
8,315.58 |
8,315.58 |
3.3K |
| 12:00 |
8,314.53 |
8,315.00 |
8,312.32 |
8,312.32 |
36.9K |
| 12:01 |
8,310.10 |
8,310.22 |
8,308.81 |
8,308.81 |
27.7K |
| 12:02 |
8,308.39 |
8,308.71 |
8,308.39 |
8,308.71 |
2.3K |
| 12:03 |
8,308.71 |
8,308.91 |
8,308.71 |
8,308.91 |
4.4K |
| 12:04 |
8,308.76 |
8,309.24 |
8,308.76 |
8,309.24 |
4.0K |
| 12:05 |
8,309.24 |
8,314.89 |
8,309.24 |
8,314.89 |
13.1K |
| 12:06 |
8,314.92 |
8,316.00 |
8,314.70 |
8,316.00 |
6.7K |
| 12:07 |
8,315.13 |
8,319.01 |
8,315.13 |
8,319.01 |
3.1K |
| 12:08 |
8,319.20 |
8,319.20 |
8,318.22 |
8,318.22 |
3.9K |
| 12:09 |
8,319.66 |
8,320.56 |
8,319.66 |
8,320.37 |
6.8K |
| 12:10 |
8,320.37 |
8,320.37 |
8,316.02 |
8,316.02 |
7.2K |
| 12:11 |
8,316.17 |
8,316.17 |
8,313.36 |
8,313.36 |
7.2K |
| 12:12 |
8,313.18 |
8,313.18 |
8,309.10 |
8,309.10 |
4.7K |
| 12:13 |
8,309.10 |
8,309.10 |
8,307.93 |
8,307.93 |
5.4K |
| 12:14 |
8,308.67 |
8,311.16 |
8,308.67 |
8,311.16 |
7.3K |
| 12:15 |
8,311.16 |
8,311.78 |
8,311.16 |
8,311.42 |
2.2K |
| 12:16 |
8,312.19 |
8,313.17 |
8,312.19 |
8,313.17 |
4.9K |
| 12:17 |
8,313.36 |
8,313.36 |
8,313.20 |
8,313.20 |
3.2K |
| 12:18 |
8,313.20 |
8,313.20 |
8,312.66 |
8,312.66 |
3.2K |
| 12:19 |
8,312.66 |
8,313.77 |
8,312.66 |
8,313.77 |
5.0K |
| 12:20 |
8,313.77 |
8,314.23 |
8,313.77 |
8,313.84 |
3.2K |
| 12:21 |
8,314.11 |
8,314.11 |
8,313.10 |
8,313.10 |
1.9K |
| 12:22 |
8,314.71 |
8,315.76 |
8,314.71 |
8,315.76 |
23.4K |
| 12:23 |
8,315.69 |
8,317.01 |
8,315.69 |
8,316.10 |
9.3K |
| 12:24 |
8,316.11 |
8,316.30 |
8,315.89 |
8,315.89 |
2.9K |
| 12:25 |
8,316.25 |
8,316.25 |
8,316.08 |
8,316.08 |
2.0K |
| 12:26 |
8,315.92 |
8,315.92 |
8,315.41 |
8,315.41 |
13.2K |
| 12:27 |
8,315.60 |
8,317.23 |
8,315.60 |
8,316.81 |
11.5K |
| 12:28 |
8,317.00 |
8,317.00 |
8,315.25 |
8,315.25 |
33.0K |
| 12:29 |
8,314.53 |
8,314.70 |
8,310.33 |
8,310.33 |
52.1K |
| 12:30 |
8,309.86 |
8,309.86 |
8,306.83 |
8,306.83 |
73.6K |
| 12:31 |
8,305.92 |
8,305.92 |
8,299.26 |
8,305.58 |
53.7K |
| 12:32 |
8,307.37 |
8,308.59 |
8,307.37 |
8,308.59 |
4.6K |
| 12:33 |
8,308.59 |
8,309.16 |
8,308.16 |
8,309.16 |
5.4K |
| 12:34 |
8,312.42 |
8,314.23 |
8,312.42 |
8,314.23 |
4.5K |
| 12:35 |
8,314.31 |
8,314.38 |
8,314.31 |
8,314.38 |
0.8K |
| 12:36 |
8,314.38 |
8,316.49 |
8,314.38 |
8,316.49 |
0.9K |
| 12:37 |
8,315.68 |
8,315.68 |
8,314.24 |
8,314.24 |
46.5K |
| 12:38 |
8,313.81 |
8,313.81 |
8,313.62 |
8,313.79 |
1.3K |
| 12:39 |
8,313.79 |
8,314.14 |
8,312.98 |
8,312.98 |
9.7K |
| 12:40 |
8,310.76 |
8,311.17 |
8,310.67 |
8,310.94 |
11.1K |
| 12:41 |
8,311.89 |
8,311.89 |
8,306.34 |
8,308.46 |
14.4K |
| 12:42 |
8,308.15 |
8,309.15 |
8,308.15 |
8,309.15 |
2.6K |
| 12:43 |
8,308.69 |
8,309.38 |
8,304.59 |
8,304.59 |
18.6K |
| 12:44 |
8,305.81 |
8,305.81 |
8,305.45 |
8,305.45 |
3.2K |
| 12:45 |
8,305.45 |
8,305.45 |
8,305.24 |
8,305.24 |
0.6K |
| 12:46 |
8,305.95 |
8,309.09 |
8,305.95 |
8,309.09 |
7.7K |
| 12:47 |
8,311.09 |
8,312.58 |
8,311.09 |
8,312.58 |
5.7K |
| 12:48 |
8,312.96 |
8,313.66 |
8,312.89 |
8,312.89 |
2.0K |
| 12:49 |
8,312.89 |
8,312.89 |
8,309.55 |
8,309.55 |
23.7K |
| 12:50 |
8,310.62 |
8,310.78 |
8,310.20 |
8,310.20 |
8.0K |
| 12:51 |
8,309.20 |
8,311.13 |
8,309.20 |
8,311.04 |
10.4K |
| 12:52 |
8,311.04 |
8,311.19 |
8,311.04 |
8,311.19 |
13.6K |
| 12:53 |
8,311.19 |
8,313.15 |
8,311.19 |
8,313.15 |
3.8K |
| 12:54 |
8,313.58 |
8,313.74 |
8,313.58 |
8,313.74 |
4.5K |
| 12:55 |
8,313.67 |
8,313.67 |
8,313.48 |
8,313.48 |
0.8K |
| 12:56 |
8,313.68 |
8,317.33 |
8,313.68 |
8,317.33 |
11.5K |
| 12:57 |
8,317.92 |
8,317.92 |
8,317.60 |
8,317.60 |
5.4K |
| 12:58 |
8,318.29 |
8,318.29 |
8,316.76 |
8,317.04 |
2.2K |
| 12:59 |
8,317.23 |
8,318.43 |
8,317.01 |
8,318.43 |
4.4K |
| 13:00 |
8,318.61 |
8,319.29 |
8,318.61 |
8,319.29 |
2.2K |
| 13:01 |
8,319.97 |
8,322.84 |
8,319.97 |
8,322.27 |
7.3K |
| 13:02 |
8,322.27 |
8,322.27 |
8,321.82 |
8,321.90 |
0.8K |
| 13:03 |
8,322.56 |
8,324.85 |
8,322.44 |
8,324.85 |
5.7K |
| 13:04 |
8,324.94 |
8,324.94 |
8,324.22 |
8,324.22 |
1.5K |
| 13:05 |
8,323.78 |
8,324.09 |
8,323.61 |
8,324.09 |
5.1K |
| 13:06 |
8,323.16 |
8,323.50 |
8,323.02 |
8,323.50 |
3.9K |
| 13:07 |
8,323.08 |
8,323.97 |
8,322.62 |
8,323.89 |
15.9K |
| 13:08 |
8,324.58 |
8,325.70 |
8,324.58 |
8,325.70 |
15.9K |
| 13:09 |
8,325.49 |
8,325.68 |
8,325.49 |
8,325.68 |
0.7K |
| 13:10 |
8,326.21 |
8,327.42 |
8,326.21 |
8,326.72 |
6.5K |
| 13:11 |
8,326.72 |
8,328.36 |
8,326.72 |
8,328.36 |
5.4K |
| 13:12 |
8,328.78 |
8,329.77 |
8,328.70 |
8,329.77 |
24.7K |
| 13:13 |
8,329.65 |
8,329.65 |
8,323.32 |
8,323.32 |
34.5K |
| 13:14 |
8,323.32 |
8,326.76 |
8,323.32 |
8,326.76 |
4.2K |
| 13:15 |
8,326.90 |
8,327.63 |
8,326.90 |
8,327.63 |
3.6K |
| 13:16 |
8,328.02 |
8,328.02 |
8,326.39 |
8,326.39 |
2.5K |
| 13:17 |
8,327.02 |
8,327.24 |
8,327.02 |
8,327.22 |
2.0K |
| 13:18 |
8,327.05 |
8,327.05 |
8,326.47 |
8,326.81 |
7.2K |
| 13:19 |
8,326.81 |
8,326.91 |
8,326.81 |
8,326.91 |
0.6K |
| 13:20 |
8,327.40 |
8,328.82 |
8,327.40 |
8,328.82 |
7.4K |
| 13:21 |
8,328.91 |
8,328.91 |
8,321.76 |
8,321.76 |
7.3K |
| 13:22 |
8,321.49 |
8,321.60 |
8,319.87 |
8,319.87 |
10.4K |
| 13:23 |
8,319.57 |
8,322.11 |
8,319.41 |
8,322.11 |
4.3K |
| 13:24 |
8,322.26 |
8,322.46 |
8,322.18 |
8,322.18 |
3.5K |
| 13:25 |
8,322.80 |
8,322.80 |
8,322.64 |
8,322.64 |
4.4K |
| 13:26 |
8,322.46 |
8,322.80 |
8,321.50 |
8,321.50 |
0.9K |
| 13:27 |
8,320.89 |
8,321.17 |
8,320.40 |
8,320.40 |
10.6K |
| 13:28 |
8,320.02 |
8,320.62 |
8,320.02 |
8,320.62 |
13.4K |
| 13:29 |
8,321.33 |
8,322.04 |
8,321.33 |
8,322.04 |
13.8K |
| 13:30 |
8,321.62 |
8,324.00 |
8,321.62 |
8,324.00 |
26.4K |
| 13:31 |
8,324.30 |
8,326.78 |
8,324.20 |
8,326.78 |
6.8K |
| 13:32 |
8,327.28 |
8,327.76 |
8,327.25 |
8,327.76 |
8.3K |
| 13:33 |
8,327.87 |
8,332.19 |
8,327.87 |
8,331.84 |
10.3K |
| 13:34 |
8,331.75 |
8,332.27 |
8,331.75 |
8,332.20 |
2.1K |
| 13:35 |
8,332.02 |
8,334.17 |
8,332.02 |
8,334.17 |
17.9K |
| 13:36 |
8,334.34 |
8,336.37 |
8,334.34 |
8,336.37 |
6.2K |
| 13:37 |
8,336.37 |
8,336.40 |
8,336.03 |
8,336.03 |
5.2K |
| 13:38 |
8,335.89 |
8,335.89 |
8,334.16 |
8,334.16 |
9.9K |
| 13:39 |
8,333.77 |
8,333.77 |
8,330.29 |
8,331.25 |
13.1K |
| 13:40 |
8,331.25 |
8,331.54 |
8,328.86 |
8,328.86 |
2.3K |
| 13:41 |
8,327.99 |
8,327.99 |
8,325.93 |
8,325.93 |
31.3K |
| 13:42 |
8,324.38 |
8,324.38 |
8,322.53 |
8,322.73 |
5.7K |
| 13:43 |
8,322.95 |
8,322.95 |
8,322.71 |
8,322.71 |
7.3K |
| 13:44 |
8,324.65 |
8,328.24 |
8,324.65 |
8,328.24 |
38.9K |
| 13:45 |
8,328.63 |
8,328.63 |
8,328.63 |
8,328.63 |
0.9K |
| 13:46 |
8,328.63 |
8,330.35 |
8,328.63 |
8,330.35 |
6.9K |
| 13:47 |
8,330.55 |
8,334.60 |
8,330.55 |
8,334.60 |
9.8K |
| 13:48 |
8,334.60 |
8,334.60 |
8,334.60 |
8,334.60 |
1.8K |
| 13:49 |
8,333.98 |
8,333.98 |
8,332.62 |
8,332.62 |
7.9K |
| 13:50 |
8,332.53 |
8,332.76 |
8,332.53 |
8,332.76 |
10.7K |
| 13:51 |
8,332.94 |
8,332.94 |
8,332.12 |
8,332.12 |
5.3K |
| 13:52 |
8,332.49 |
8,332.49 |
8,331.05 |
8,331.05 |
8.2K |
| 13:53 |
8,331.30 |
8,331.90 |
8,325.26 |
8,325.26 |
22.1K |
| 13:54 |
8,324.55 |
8,324.70 |
8,324.55 |
8,324.70 |
5.2K |
| 13:55 |
8,324.70 |
8,324.70 |
8,324.23 |
8,324.23 |
5.7K |
| 13:56 |
8,322.41 |
8,322.41 |
8,321.32 |
8,321.32 |
1.5K |
| 13:57 |
8,320.93 |
8,320.93 |
8,319.47 |
8,320.31 |
3.4K |
| 13:58 |
8,320.14 |
8,320.14 |
8,319.94 |
8,319.94 |
1.4K |
| 13:59 |
8,320.27 |
8,320.27 |
8,319.76 |
8,319.76 |
1.4K |
| 14:00 |
8,318.76 |
8,320.75 |
8,318.76 |
8,320.13 |
3.4K |
| 14:01 |
8,320.09 |
8,320.09 |
8,319.70 |
8,319.70 |
3.7K |
| 14:02 |
8,319.70 |
8,319.70 |
8,318.68 |
8,318.68 |
1.2K |
| 14:03 |
8,321.63 |
8,323.72 |
8,321.63 |
8,323.72 |
9.4K |
| 14:04 |
8,323.55 |
8,323.55 |
8,323.24 |
8,323.24 |
1.3K |
| 14:05 |
8,323.40 |
8,326.18 |
8,323.40 |
8,326.18 |
17.8K |
| 14:06 |
8,326.81 |
8,326.81 |
8,326.11 |
8,326.11 |
5.0K |
| 14:07 |
8,326.50 |
8,326.50 |
8,326.50 |
8,326.50 |
0.8K |
| 14:08 |
8,325.84 |
8,332.25 |
8,325.84 |
8,332.25 |
27.1K |
| 14:09 |
8,333.55 |
8,334.76 |
8,333.55 |
8,334.35 |
22.6K |
| 14:10 |
8,334.52 |
8,335.32 |
8,334.47 |
8,334.47 |
6.9K |
| 14:11 |
8,333.52 |
8,334.25 |
8,333.52 |
8,334.25 |
5.6K |
| 14:12 |
8,334.55 |
8,334.55 |
8,333.57 |
8,334.07 |
2.6K |
| 14:13 |
8,333.68 |
8,333.68 |
8,329.39 |
8,329.39 |
3.8K |
| 14:14 |
8,329.86 |
8,330.14 |
8,329.47 |
8,329.63 |
1.2K |
| 14:15 |
8,329.91 |
8,329.91 |
8,329.49 |
8,329.49 |
4.9K |
| 14:16 |
8,329.58 |
8,329.58 |
8,328.07 |
8,328.07 |
3.1K |
| 14:17 |
8,327.81 |
8,329.49 |
8,327.75 |
8,329.49 |
2.7K |
| 14:18 |
8,329.49 |
8,330.44 |
8,329.49 |
8,330.27 |
8.8K |
| 14:19 |
8,330.27 |
8,331.52 |
8,330.11 |
8,331.52 |
6.3K |
| 14:20 |
8,331.24 |
8,331.24 |
8,330.74 |
8,330.74 |
12.7K |
| 14:21 |
8,330.37 |
8,331.43 |
8,330.37 |
8,331.43 |
11.0K |
| 14:22 |
8,330.93 |
8,331.61 |
8,330.93 |
8,331.61 |
3.0K |
| 14:23 |
8,331.22 |
8,331.47 |
8,331.22 |
8,331.47 |
9.2K |
| 14:24 |
8,330.74 |
8,331.60 |
8,330.68 |
8,330.68 |
6.4K |
| 14:25 |
8,331.74 |
8,332.09 |
8,331.56 |
8,332.09 |
2.3K |
| 14:26 |
8,332.27 |
8,332.27 |
8,332.13 |
8,332.13 |
1.4K |
| 14:27 |
8,332.50 |
8,332.50 |
8,330.50 |
8,330.50 |
15.3K |
| 14:28 |
8,330.50 |
8,330.50 |
8,329.42 |
8,329.42 |
2.8K |
| 14:29 |
8,329.94 |
8,329.94 |
8,328.75 |
8,328.75 |
2.2K |
| 14:30 |
8,327.74 |
8,328.35 |
8,327.40 |
8,328.35 |
2.1K |
| 14:31 |
8,328.09 |
8,329.20 |
8,328.09 |
8,329.20 |
4.1K |
| 14:32 |
8,329.20 |
8,329.44 |
8,329.20 |
8,329.44 |
2.1K |
| 14:33 |
8,329.44 |
8,329.65 |
8,329.30 |
8,329.30 |
1.9K |
| 14:34 |
8,329.30 |
8,330.75 |
8,328.88 |
8,330.75 |
1.1K |
| 14:35 |
8,330.75 |
8,331.06 |
8,330.64 |
8,330.71 |
9.6K |
| 14:36 |
8,331.03 |
8,331.03 |
8,330.85 |
8,331.03 |
3.5K |
| 14:37 |
8,331.13 |
8,331.97 |
8,331.13 |
8,331.97 |
1.7K |
| 14:38 |
8,332.11 |
8,332.11 |
8,331.28 |
8,331.28 |
1.8K |
| 14:39 |
8,331.62 |
8,335.16 |
8,331.62 |
8,335.16 |
12.7K |
| 14:40 |
8,335.34 |
8,336.80 |
8,335.34 |
8,336.80 |
20.0K |
| 14:41 |
8,336.80 |
8,337.67 |
8,335.74 |
8,337.67 |
9.7K |
| 14:42 |
8,339.02 |
8,341.04 |
8,339.02 |
8,341.04 |
6.9K |
| 14:43 |
8,341.23 |
8,341.45 |
8,340.74 |
8,341.45 |
5.5K |
| 14:44 |
8,341.58 |
8,344.60 |
8,341.58 |
8,344.60 |
9.8K |
| 14:45 |
8,345.62 |
8,346.37 |
8,345.62 |
8,346.37 |
4.6K |
| 14:46 |
8,346.09 |
8,348.28 |
8,346.09 |
8,347.97 |
7.3K |
| 14:47 |
8,342.35 |
8,344.32 |
8,342.35 |
8,344.32 |
26.1K |
| 14:48 |
8,346.07 |
8,348.00 |
8,346.07 |
8,347.39 |
13.0K |
| 14:49 |
8,347.91 |
8,349.27 |
8,347.91 |
8,349.27 |
3.8K |
| 14:50 |
8,348.61 |
8,351.40 |
8,348.61 |
8,350.80 |
20.4K |
| 14:51 |
8,350.07 |
8,351.13 |
8,350.07 |
8,350.60 |
19.6K |
| 14:52 |
8,350.26 |
8,351.54 |
8,349.61 |
8,351.44 |
14.3K |
| 14:53 |
8,351.86 |
8,353.02 |
8,351.86 |
8,353.02 |
7.0K |
| 14:54 |
8,353.02 |
8,353.04 |
8,352.94 |
8,352.94 |
15.8K |
| 14:55 |
8,352.81 |
8,354.79 |
8,352.81 |
8,354.79 |
5.7K |
| 14:56 |
8,355.17 |
8,355.90 |
8,354.29 |
8,354.29 |
2.9K |
| 14:57 |
8,353.90 |
8,353.90 |
8,351.96 |
8,352.13 |
16.0K |
| 14:58 |
8,352.13 |
8,352.59 |
8,352.13 |
8,352.44 |
2.9K |
| 14:59 |
8,352.27 |
8,352.27 |
8,351.67 |
8,351.67 |
3.9K |
| 15:00 |
8,349.07 |
8,349.07 |
8,345.77 |
8,345.77 |
18.8K |
| 15:01 |
8,345.42 |
8,345.48 |
8,345.31 |
8,345.31 |
1.7K |
| 15:02 |
8,347.00 |
8,347.50 |
8,347.00 |
8,347.50 |
10.5K |
| 15:03 |
8,346.90 |
8,347.85 |
8,346.90 |
8,347.76 |
2.2K |
| 15:04 |
8,348.34 |
8,349.34 |
8,348.34 |
8,349.34 |
5.8K |
| 15:05 |
8,348.87 |
8,349.38 |
8,347.97 |
8,349.38 |
4.2K |
| 15:06 |
8,349.76 |
8,349.92 |
8,348.20 |
8,348.20 |
5.0K |
| 15:07 |
8,348.29 |
8,348.29 |
8,347.50 |
8,347.51 |
10.6K |
| 15:08 |
8,347.34 |
8,347.84 |
8,347.34 |
8,347.84 |
6.0K |
| 15:09 |
8,347.84 |
8,347.84 |
8,347.12 |
8,347.12 |
2.0K |
| 15:10 |
8,347.12 |
8,347.21 |
8,346.79 |
8,346.79 |
4.2K |
| 15:11 |
8,347.26 |
8,347.26 |
8,341.86 |
8,342.55 |
6.7K |
| 15:12 |
8,342.55 |
8,342.55 |
8,341.41 |
8,341.52 |
8.0K |
| 15:13 |
8,341.52 |
8,341.68 |
8,341.35 |
8,341.68 |
2.2K |
| 15:14 |
8,341.83 |
8,341.83 |
8,340.84 |
8,341.18 |
5.5K |
| 15:15 |
8,340.80 |
8,340.80 |
8,336.80 |
8,336.80 |
14.8K |
| 15:16 |
8,336.29 |
8,336.29 |
8,332.67 |
8,332.67 |
22.2K |
| 15:17 |
8,332.25 |
8,332.59 |
8,332.03 |
8,332.03 |
15.3K |
| 15:18 |
8,332.48 |
8,332.48 |
8,331.96 |
8,331.96 |
3.8K |
| 15:19 |
8,332.30 |
8,332.30 |
8,331.45 |
8,331.45 |
2.6K |
| 15:20 |
8,331.44 |
8,333.15 |
8,331.07 |
8,333.15 |
13.6K |
| 15:21 |
8,332.86 |
8,333.12 |
8,332.00 |
8,332.00 |
7.0K |
| 15:22 |
8,331.32 |
8,331.37 |
8,330.93 |
8,330.93 |
3.7K |
| 15:23 |
8,330.53 |
8,331.81 |
8,330.53 |
8,331.81 |
6.4K |
| 15:24 |
8,331.97 |
8,334.20 |
8,331.97 |
8,334.20 |
6.3K |
| 15:25 |
8,334.49 |
8,334.49 |
8,333.25 |
8,333.25 |
22.3K |
| 15:26 |
8,329.85 |
8,329.85 |
8,329.46 |
8,329.59 |
18.7K |
| 15:27 |
8,329.78 |
8,329.96 |
8,329.78 |
8,329.96 |
5.4K |
| 15:28 |
8,329.37 |
8,329.37 |
8,329.37 |
8,329.37 |
1.6K |
| 15:29 |
8,328.66 |
8,328.66 |
8,328.13 |
8,328.13 |
2.9K |
| 15:30 |
8,328.13 |
8,328.13 |
8,327.05 |
8,327.31 |
10.7K |
| 15:31 |
8,328.72 |
8,329.64 |
8,328.72 |
8,329.64 |
13.0K |
| 15:32 |
8,330.03 |
8,330.67 |
8,330.03 |
8,330.67 |
8.7K |
| 15:33 |
8,329.83 |
8,329.85 |
8,329.33 |
8,329.85 |
10.5K |
| 15:34 |
8,329.46 |
8,330.33 |
8,329.46 |
8,330.25 |
4.6K |
| 15:35 |
8,330.88 |
8,332.35 |
8,330.76 |
8,332.35 |
7.3K |
| 15:36 |
8,332.35 |
8,332.44 |
8,331.91 |
8,331.91 |
4.0K |
| 15:37 |
8,332.10 |
8,332.10 |
8,329.72 |
8,329.72 |
14.8K |
| 15:38 |
8,329.26 |
8,329.26 |
8,328.20 |
8,328.20 |
8.9K |
| 15:39 |
8,328.03 |
8,328.13 |
8,327.34 |
8,327.34 |
4.9K |
| 15:40 |
8,327.18 |
8,327.34 |
8,326.96 |
8,327.10 |
14.2K |
| 15:41 |
8,326.96 |
8,328.55 |
8,326.96 |
8,328.55 |
4.2K |
| 15:42 |
8,329.41 |
8,334.47 |
8,329.41 |
8,334.47 |
15.0K |
| 15:43 |
8,335.86 |
8,335.86 |
8,331.95 |
8,332.22 |
9.6K |
| 15:44 |
8,332.26 |
8,332.63 |
8,331.78 |
8,331.78 |
4.5K |
| 15:45 |
8,331.94 |
8,332.97 |
8,331.20 |
8,332.97 |
22.2K |
| 15:46 |
8,332.20 |
8,333.61 |
8,332.20 |
8,332.93 |
13.1K |
| 15:47 |
8,331.26 |
8,331.26 |
8,328.78 |
8,328.78 |
39.8K |
| 15:48 |
8,329.03 |
8,329.03 |
8,326.70 |
8,327.07 |
21.0K |
| 15:49 |
8,327.07 |
8,327.74 |
8,326.40 |
8,327.74 |
29.0K |
| 15:50 |
8,326.48 |
8,330.35 |
8,326.48 |
8,330.35 |
65.8K |
| 15:51 |
8,330.39 |
8,334.94 |
8,330.39 |
8,334.94 |
38.6K |
| 15:52 |
8,335.70 |
8,335.70 |
8,332.15 |
8,332.15 |
73.4K |
| 15:53 |
8,331.63 |
8,331.63 |
8,328.78 |
8,328.78 |
94.5K |
| 15:54 |
8,329.51 |
8,333.71 |
8,329.51 |
8,333.19 |
48.6K |
| 15:55 |
8,338.37 |
8,338.37 |
8,337.35 |
8,337.35 |
152.8K |
| 15:56 |
8,339.83 |
8,342.36 |
8,339.83 |
8,341.31 |
272.0K |
| 15:57 |
8,345.23 |
8,345.23 |
8,343.17 |
8,344.91 |
155.3K |
| 15:58 |
8,344.83 |
8,344.83 |
8,340.70 |
8,340.70 |
87.4K |
| 15:59 |
8,342.29 |
8,342.29 |
8,341.59 |
8,341.94 |
155.7K |
| 16:00 |
8,344.68 |
8,344.68 |
8,342.66 |
8,342.66 |
2,122.5K |
| 16:01 |
8,342.66 |
8,342.66 |
8,342.66 |
8,342.66 |
8.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|