| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,210.22 |
8,296.73 |
8,210.22 |
8,296.73 |
49.9K |
| 09:31 |
8,295.56 |
8,298.77 |
8,293.70 |
8,298.77 |
10.1K |
| 09:32 |
8,300.78 |
8,307.95 |
8,300.78 |
8,307.95 |
27.0K |
| 09:33 |
8,310.27 |
8,310.27 |
8,308.95 |
8,310.01 |
23.5K |
| 09:34 |
8,310.31 |
8,321.66 |
8,310.31 |
8,321.61 |
68.5K |
| 09:35 |
8,325.14 |
8,332.83 |
8,325.14 |
8,332.83 |
29.6K |
| 09:36 |
8,337.72 |
8,337.72 |
8,333.49 |
8,333.49 |
23.2K |
| 09:37 |
8,333.49 |
8,335.72 |
8,333.49 |
8,335.40 |
14.2K |
| 09:38 |
8,336.14 |
8,336.14 |
8,335.76 |
8,336.01 |
10.3K |
| 09:39 |
8,335.39 |
8,335.57 |
8,335.09 |
8,335.09 |
5.7K |
| 09:40 |
8,336.19 |
8,336.49 |
8,333.64 |
8,333.64 |
53.1K |
| 09:41 |
8,342.73 |
8,346.91 |
8,342.73 |
8,346.91 |
21.4K |
| 09:42 |
8,347.27 |
8,347.27 |
8,339.34 |
8,339.34 |
7.2K |
| 09:43 |
8,338.65 |
8,338.65 |
8,336.79 |
8,336.79 |
30.9K |
| 09:44 |
8,333.32 |
8,333.32 |
8,328.71 |
8,328.71 |
15.9K |
| 09:45 |
8,327.34 |
8,330.04 |
8,327.34 |
8,329.88 |
19.4K |
| 09:46 |
8,330.09 |
8,330.09 |
8,325.80 |
8,326.77 |
18.9K |
| 09:47 |
8,326.77 |
8,328.91 |
8,326.77 |
8,328.91 |
6.1K |
| 09:48 |
8,329.66 |
8,331.04 |
8,329.09 |
8,329.09 |
7.8K |
| 09:49 |
8,334.40 |
8,336.22 |
8,333.15 |
8,334.97 |
25.5K |
| 09:50 |
8,333.22 |
8,333.22 |
8,331.56 |
8,331.56 |
12.1K |
| 09:51 |
8,330.97 |
8,331.43 |
8,327.74 |
8,327.74 |
12.0K |
| 09:52 |
8,328.46 |
8,328.46 |
8,326.94 |
8,328.17 |
7.6K |
| 09:53 |
8,327.96 |
8,327.96 |
8,326.39 |
8,326.39 |
8.4K |
| 09:54 |
8,325.44 |
8,325.60 |
8,322.87 |
8,322.87 |
3.7K |
| 09:55 |
8,321.89 |
8,321.89 |
8,319.16 |
8,319.16 |
6.4K |
| 09:56 |
8,319.41 |
8,321.52 |
8,317.94 |
8,321.52 |
7.4K |
| 09:57 |
8,327.74 |
8,327.74 |
8,327.04 |
8,327.41 |
11.6K |
| 09:58 |
8,327.44 |
8,327.90 |
8,326.72 |
8,327.52 |
30.1K |
| 09:59 |
8,326.37 |
8,327.30 |
8,325.87 |
8,326.69 |
12.2K |
| 10:00 |
8,326.62 |
8,331.56 |
8,326.62 |
8,331.56 |
7.7K |
| 10:01 |
8,332.49 |
8,332.83 |
8,332.11 |
8,332.46 |
7.0K |
| 10:02 |
8,330.70 |
8,331.26 |
8,330.70 |
8,331.26 |
8.2K |
| 10:03 |
8,331.26 |
8,335.65 |
8,331.26 |
8,335.65 |
7.4K |
| 10:04 |
8,335.48 |
8,336.87 |
8,335.48 |
8,336.52 |
23.8K |
| 10:05 |
8,336.34 |
8,336.34 |
8,329.33 |
8,329.33 |
17.3K |
| 10:06 |
8,328.93 |
8,329.26 |
8,328.53 |
8,329.26 |
5.2K |
| 10:07 |
8,329.64 |
8,329.79 |
8,328.88 |
8,328.88 |
18.9K |
| 10:08 |
8,327.61 |
8,327.90 |
8,325.96 |
8,325.96 |
4.7K |
| 10:09 |
8,325.96 |
8,325.96 |
8,324.96 |
8,324.96 |
4.8K |
| 10:10 |
8,324.23 |
8,324.23 |
8,323.04 |
8,323.57 |
23.5K |
| 10:11 |
8,323.57 |
8,324.06 |
8,322.17 |
8,322.37 |
13.0K |
| 10:12 |
8,323.89 |
8,323.89 |
8,323.05 |
8,323.05 |
7.4K |
| 10:13 |
8,322.78 |
8,322.78 |
8,316.58 |
8,316.58 |
4.1K |
| 10:14 |
8,317.17 |
8,317.17 |
8,316.01 |
8,316.01 |
8.3K |
| 10:15 |
8,315.80 |
8,315.80 |
8,312.50 |
8,312.50 |
18.9K |
| 10:16 |
8,312.12 |
8,312.12 |
8,308.48 |
8,308.90 |
2.5K |
| 10:17 |
8,308.51 |
8,310.41 |
8,308.51 |
8,310.41 |
8.6K |
| 10:18 |
8,309.24 |
8,309.24 |
8,307.90 |
8,307.90 |
71.2K |
| 10:19 |
8,307.66 |
8,307.66 |
8,306.17 |
8,306.72 |
4.1K |
| 10:20 |
8,306.04 |
8,306.04 |
8,304.21 |
8,304.21 |
12.6K |
| 10:21 |
8,303.85 |
8,304.88 |
8,303.58 |
8,304.88 |
3.0K |
| 10:22 |
8,304.23 |
8,304.62 |
8,304.20 |
8,304.62 |
2.1K |
| 10:23 |
8,303.94 |
8,304.11 |
8,302.44 |
8,302.44 |
1.9K |
| 10:24 |
8,301.30 |
8,301.30 |
8,300.77 |
8,301.17 |
6.6K |
| 10:25 |
8,301.02 |
8,302.06 |
8,301.01 |
8,302.06 |
6.5K |
| 10:26 |
8,301.88 |
8,302.35 |
8,301.88 |
8,302.21 |
1.7K |
| 10:27 |
8,302.76 |
8,304.41 |
8,302.76 |
8,304.41 |
5.2K |
| 10:28 |
8,303.68 |
8,304.94 |
8,303.68 |
8,304.70 |
18.1K |
| 10:29 |
8,308.75 |
8,309.78 |
8,308.75 |
8,309.42 |
21.8K |
| 10:30 |
8,309.57 |
8,309.57 |
8,308.56 |
8,308.56 |
4.6K |
| 10:31 |
8,309.22 |
8,309.22 |
8,307.16 |
8,307.16 |
17.1K |
| 10:32 |
8,307.30 |
8,307.30 |
8,305.65 |
8,305.65 |
9.1K |
| 10:33 |
8,305.65 |
8,305.65 |
8,305.12 |
8,305.12 |
1.7K |
| 10:34 |
8,307.36 |
8,310.00 |
8,307.36 |
8,308.86 |
4.3K |
| 10:35 |
8,309.29 |
8,309.77 |
8,309.25 |
8,309.77 |
5.3K |
| 10:36 |
8,309.77 |
8,310.44 |
8,309.77 |
8,310.15 |
2.8K |
| 10:37 |
8,309.77 |
8,310.24 |
8,309.77 |
8,310.24 |
7.7K |
| 10:38 |
8,309.77 |
8,310.21 |
8,309.46 |
8,310.21 |
16.1K |
| 10:39 |
8,309.43 |
8,312.35 |
8,309.43 |
8,312.35 |
5.8K |
| 10:40 |
8,312.35 |
8,314.15 |
8,312.35 |
8,314.15 |
2.1K |
| 10:41 |
8,313.79 |
8,313.79 |
8,313.44 |
8,313.70 |
10.9K |
| 10:42 |
8,314.03 |
8,314.38 |
8,313.62 |
8,313.62 |
6.8K |
| 10:43 |
8,313.78 |
8,314.24 |
8,311.20 |
8,311.20 |
4.9K |
| 10:44 |
8,311.20 |
8,311.20 |
8,310.20 |
8,310.20 |
1.8K |
| 10:45 |
8,310.20 |
8,310.20 |
8,306.80 |
8,306.80 |
7.6K |
| 10:46 |
8,306.80 |
8,306.93 |
8,306.60 |
8,306.93 |
1.3K |
| 10:47 |
8,307.45 |
8,309.17 |
8,307.45 |
8,308.97 |
5.9K |
| 10:48 |
8,308.80 |
8,308.80 |
8,307.39 |
8,307.75 |
0.9K |
| 10:49 |
8,307.75 |
8,307.75 |
8,303.18 |
8,303.18 |
7.2K |
| 10:50 |
8,302.68 |
8,302.77 |
8,301.37 |
8,301.37 |
7.4K |
| 10:51 |
8,299.01 |
8,299.01 |
8,294.81 |
8,294.81 |
21.9K |
| 10:52 |
8,294.53 |
8,294.53 |
8,293.48 |
8,293.48 |
2.0K |
| 10:53 |
8,293.34 |
8,293.34 |
8,291.95 |
8,291.95 |
3.4K |
| 10:54 |
8,290.91 |
8,290.91 |
8,289.15 |
8,289.15 |
11.0K |
| 10:55 |
8,289.25 |
8,289.53 |
8,289.08 |
8,289.53 |
5.7K |
| 10:56 |
8,289.50 |
8,289.50 |
8,287.88 |
8,288.48 |
7.3K |
| 10:57 |
8,288.81 |
8,291.62 |
8,288.81 |
8,291.62 |
13.3K |
| 10:58 |
8,292.38 |
8,293.74 |
8,292.38 |
8,293.74 |
14.7K |
| 10:59 |
8,293.37 |
8,296.05 |
8,290.98 |
8,296.05 |
9.7K |
| 11:00 |
8,296.48 |
8,299.72 |
8,296.28 |
8,299.72 |
7.0K |
| 11:01 |
8,303.16 |
8,306.30 |
8,303.16 |
8,306.30 |
19.8K |
| 11:02 |
8,306.30 |
8,308.33 |
8,306.30 |
8,308.33 |
7.4K |
| 11:03 |
8,308.19 |
8,308.19 |
8,307.15 |
8,307.15 |
2.9K |
| 11:04 |
8,307.15 |
8,307.96 |
8,306.97 |
8,307.96 |
2.9K |
| 11:05 |
8,307.00 |
8,307.00 |
8,305.54 |
8,305.54 |
5.0K |
| 11:06 |
8,306.17 |
8,306.86 |
8,306.17 |
8,306.86 |
2.3K |
| 11:07 |
8,306.59 |
8,306.59 |
8,305.46 |
8,305.46 |
16.6K |
| 11:08 |
8,305.62 |
8,305.98 |
8,305.56 |
8,305.56 |
6.1K |
| 11:09 |
8,305.83 |
8,307.98 |
8,305.83 |
8,307.74 |
10.0K |
| 11:10 |
8,307.74 |
8,307.74 |
8,306.78 |
8,306.78 |
1.2K |
| 11:11 |
8,307.23 |
8,308.44 |
8,307.23 |
8,308.35 |
3.4K |
| 11:12 |
8,308.77 |
8,309.22 |
8,308.66 |
8,308.66 |
5.2K |
| 11:13 |
8,308.60 |
8,308.60 |
8,308.42 |
8,308.42 |
0.9K |
| 11:14 |
8,310.16 |
8,310.73 |
8,310.16 |
8,310.26 |
4.3K |
| 11:15 |
8,312.00 |
8,319.77 |
8,312.00 |
8,319.77 |
37.2K |
| 11:16 |
8,318.15 |
8,318.15 |
8,316.81 |
8,316.81 |
4.6K |
| 11:17 |
8,317.14 |
8,317.14 |
8,317.01 |
8,317.08 |
8.0K |
| 11:18 |
8,317.08 |
8,317.08 |
8,315.32 |
8,315.32 |
9.0K |
| 11:19 |
8,315.23 |
8,315.23 |
8,314.16 |
8,314.39 |
8.8K |
| 11:20 |
8,314.39 |
8,314.39 |
8,314.07 |
8,314.07 |
10.4K |
| 11:21 |
8,315.22 |
8,315.62 |
8,315.22 |
8,315.27 |
9.0K |
| 11:22 |
8,315.17 |
8,316.17 |
8,315.17 |
8,316.17 |
4.4K |
| 11:23 |
8,316.45 |
8,317.94 |
8,316.45 |
8,317.94 |
4.2K |
| 11:24 |
8,317.91 |
8,318.93 |
8,317.78 |
8,318.51 |
7.7K |
| 11:25 |
8,318.69 |
8,319.24 |
8,318.69 |
8,319.24 |
4.7K |
| 11:26 |
8,319.24 |
8,319.24 |
8,316.33 |
8,318.52 |
2.0K |
| 11:27 |
8,319.15 |
8,319.15 |
8,317.17 |
8,317.17 |
7.9K |
| 11:28 |
8,317.83 |
8,318.82 |
8,317.66 |
8,318.82 |
8.4K |
| 11:29 |
8,319.10 |
8,319.10 |
8,318.87 |
8,318.90 |
2.2K |
| 11:30 |
8,317.13 |
8,317.13 |
8,315.82 |
8,315.82 |
28.9K |
| 11:31 |
8,315.85 |
8,319.04 |
8,315.85 |
8,319.04 |
26.4K |
| 11:32 |
8,320.42 |
8,320.56 |
8,320.42 |
8,320.56 |
9.1K |
| 11:33 |
8,320.56 |
8,321.15 |
8,320.56 |
8,321.15 |
2.2K |
| 11:34 |
8,321.70 |
8,321.70 |
8,320.75 |
8,320.75 |
8.1K |
| 11:35 |
8,320.45 |
8,320.80 |
8,320.12 |
8,320.12 |
9.7K |
| 11:36 |
8,320.12 |
8,320.28 |
8,318.58 |
8,318.58 |
5.0K |
| 11:37 |
8,316.20 |
8,316.20 |
8,312.80 |
8,312.80 |
22.5K |
| 11:38 |
8,312.80 |
8,313.32 |
8,312.80 |
8,313.32 |
3.0K |
| 11:39 |
8,313.11 |
8,313.32 |
8,311.23 |
8,311.23 |
10.0K |
| 11:40 |
8,311.51 |
8,311.51 |
8,309.47 |
8,309.47 |
6.2K |
| 11:41 |
8,309.33 |
8,310.22 |
8,308.51 |
8,308.51 |
3.1K |
| 11:42 |
8,308.51 |
8,308.61 |
8,308.51 |
8,308.61 |
2.2K |
| 11:43 |
8,307.58 |
8,307.58 |
8,307.48 |
8,307.48 |
2.1K |
| 11:44 |
8,307.48 |
8,307.66 |
8,306.73 |
8,306.94 |
22.5K |
| 11:45 |
8,306.16 |
8,306.21 |
8,305.26 |
8,305.26 |
5.4K |
| 11:46 |
8,305.25 |
8,305.25 |
8,302.51 |
8,302.51 |
16.1K |
| 11:47 |
8,302.51 |
8,302.53 |
8,302.38 |
8,302.38 |
6.7K |
| 11:48 |
8,301.13 |
8,301.58 |
8,300.78 |
8,301.58 |
4.7K |
| 11:49 |
8,301.52 |
8,302.83 |
8,301.52 |
8,302.41 |
5.5K |
| 11:50 |
8,302.73 |
8,303.14 |
8,302.55 |
8,303.14 |
6.4K |
| 11:51 |
8,305.00 |
8,308.24 |
8,305.00 |
8,308.24 |
13.4K |
| 11:52 |
8,307.91 |
8,307.91 |
8,306.76 |
8,306.76 |
4.5K |
| 11:53 |
8,306.40 |
8,306.40 |
8,306.40 |
8,306.40 |
2.2K |
| 11:54 |
8,306.40 |
8,306.40 |
8,305.93 |
8,305.93 |
1.3K |
| 11:55 |
8,306.00 |
8,307.58 |
8,306.00 |
8,307.58 |
2.6K |
| 11:56 |
8,307.58 |
8,309.54 |
8,307.58 |
8,309.54 |
3.1K |
| 11:57 |
8,309.69 |
8,310.05 |
8,309.69 |
8,310.05 |
2.6K |
| 11:58 |
8,310.26 |
8,311.36 |
8,310.26 |
8,311.36 |
2.2K |
| 11:59 |
8,312.51 |
8,315.31 |
8,312.37 |
8,315.31 |
31.5K |
| 12:00 |
8,321.14 |
8,324.67 |
8,321.14 |
8,324.67 |
25.2K |
| 12:01 |
8,324.46 |
8,331.18 |
8,324.19 |
8,331.18 |
36.8K |
| 12:02 |
8,329.72 |
8,329.72 |
8,329.21 |
8,329.39 |
16.6K |
| 12:03 |
8,329.39 |
8,329.39 |
8,323.65 |
8,323.65 |
6.4K |
| 12:04 |
8,322.42 |
8,329.73 |
8,322.42 |
8,329.73 |
7.2K |
| 12:05 |
8,329.57 |
8,329.57 |
8,326.94 |
8,326.94 |
3.2K |
| 12:06 |
8,326.90 |
8,329.73 |
8,326.90 |
8,329.73 |
7.4K |
| 12:07 |
8,329.54 |
8,329.74 |
8,329.04 |
8,329.04 |
4.4K |
| 12:08 |
8,328.51 |
8,328.51 |
8,327.23 |
8,327.23 |
3.2K |
| 12:09 |
8,328.16 |
8,329.87 |
8,328.16 |
8,329.87 |
14.3K |
| 12:10 |
8,329.29 |
8,329.56 |
8,329.01 |
8,329.56 |
4.4K |
| 12:11 |
8,330.20 |
8,330.20 |
8,329.98 |
8,329.98 |
2.8K |
| 12:12 |
8,331.36 |
8,334.01 |
8,331.36 |
8,334.01 |
4.4K |
| 12:13 |
8,334.54 |
8,336.67 |
8,334.54 |
8,336.67 |
7.4K |
| 12:14 |
8,336.32 |
8,336.49 |
8,334.80 |
8,334.80 |
4.9K |
| 12:15 |
8,334.80 |
8,335.08 |
8,333.72 |
8,333.73 |
8.1K |
| 12:16 |
8,333.40 |
8,333.40 |
8,332.63 |
8,332.63 |
1.1K |
| 12:17 |
8,332.63 |
8,334.59 |
8,332.63 |
8,334.59 |
3.0K |
| 12:18 |
8,334.60 |
8,335.76 |
8,334.60 |
8,335.76 |
11.5K |
| 12:19 |
8,337.11 |
8,339.64 |
8,337.11 |
8,339.07 |
13.7K |
| 12:20 |
8,339.28 |
8,339.69 |
8,339.28 |
8,339.69 |
2.7K |
| 12:21 |
8,339.49 |
8,340.88 |
8,338.89 |
8,340.88 |
5.2K |
| 12:22 |
8,340.88 |
8,341.41 |
8,340.88 |
8,341.41 |
1.0K |
| 12:23 |
8,339.84 |
8,340.35 |
8,339.84 |
8,340.35 |
2.8K |
| 12:24 |
8,340.54 |
8,340.78 |
8,340.54 |
8,340.78 |
2.3K |
| 12:25 |
8,342.67 |
8,343.29 |
8,342.67 |
8,343.29 |
6.0K |
| 12:26 |
8,343.29 |
8,343.49 |
8,343.18 |
8,343.49 |
3.2K |
| 12:27 |
8,343.49 |
8,343.83 |
8,343.49 |
8,343.56 |
0.2K |
| 12:28 |
8,342.23 |
8,342.23 |
8,341.39 |
8,341.39 |
7.5K |
| 12:29 |
8,341.64 |
8,342.26 |
8,341.16 |
8,342.26 |
6.4K |
| 12:30 |
8,342.26 |
8,342.56 |
8,341.66 |
8,342.56 |
4.4K |
| 12:31 |
8,341.74 |
8,341.74 |
8,339.64 |
8,339.64 |
9.6K |
| 12:32 |
8,339.37 |
8,340.31 |
8,339.01 |
8,340.31 |
0.8K |
| 12:33 |
8,340.31 |
8,340.67 |
8,340.31 |
8,340.67 |
2.2K |
| 12:34 |
8,340.67 |
8,340.67 |
8,340.31 |
8,340.31 |
0.2K |
| 12:35 |
8,340.28 |
8,340.28 |
8,336.95 |
8,338.20 |
5.4K |
| 12:36 |
8,338.83 |
8,338.83 |
8,338.44 |
8,338.62 |
1.0K |
| 12:37 |
8,339.10 |
8,339.10 |
8,338.88 |
8,338.88 |
11.1K |
| 12:38 |
8,338.61 |
8,338.61 |
8,337.61 |
8,337.61 |
21.0K |
| 12:39 |
8,337.26 |
8,338.89 |
8,337.26 |
8,338.89 |
7.5K |
| 12:40 |
8,338.89 |
8,339.17 |
8,338.89 |
8,339.17 |
0.8K |
| 12:41 |
8,339.17 |
8,339.17 |
8,335.73 |
8,335.73 |
2.8K |
| 12:42 |
8,335.54 |
8,335.68 |
8,335.54 |
8,335.68 |
0.5K |
| 12:43 |
8,339.80 |
8,339.80 |
8,339.06 |
8,339.06 |
7.8K |
| 12:44 |
8,339.06 |
8,339.06 |
8,337.38 |
8,337.38 |
7.6K |
| 12:45 |
8,337.38 |
8,337.54 |
8,337.38 |
8,337.54 |
0.5K |
| 12:46 |
8,337.54 |
8,337.68 |
8,337.54 |
8,337.68 |
0.2K |
| 12:47 |
8,337.68 |
8,337.68 |
8,337.02 |
8,337.02 |
1.2K |
| 12:48 |
8,337.02 |
8,337.02 |
8,335.96 |
8,335.96 |
2.3K |
| 12:49 |
8,334.51 |
8,334.89 |
8,334.50 |
8,334.50 |
5.3K |
| 12:50 |
8,334.50 |
8,334.50 |
8,333.38 |
8,333.38 |
9.4K |
| 12:51 |
8,333.38 |
8,333.75 |
8,333.38 |
8,333.75 |
0.9K |
| 12:52 |
8,332.70 |
8,332.87 |
8,332.23 |
8,332.87 |
1.4K |
| 12:53 |
8,332.87 |
8,332.87 |
8,332.49 |
8,332.70 |
3.5K |
| 12:54 |
8,334.29 |
8,334.29 |
8,333.59 |
8,333.59 |
8.9K |
| 12:55 |
8,333.34 |
8,333.34 |
8,332.98 |
8,332.98 |
4.8K |
| 12:56 |
8,332.89 |
8,333.09 |
8,332.72 |
8,332.72 |
4.8K |
| 12:57 |
8,333.00 |
8,333.50 |
8,333.00 |
8,333.50 |
2.8K |
| 12:58 |
8,333.85 |
8,334.60 |
8,333.85 |
8,334.60 |
1.4K |
| 12:59 |
8,334.38 |
8,334.38 |
8,334.38 |
8,334.38 |
1.2K |
| 13:00 |
8,334.28 |
8,334.28 |
8,332.93 |
8,332.93 |
7.5K |
| 13:01 |
8,332.93 |
8,335.18 |
8,332.93 |
8,335.18 |
2.4K |
| 13:02 |
8,335.18 |
8,335.18 |
8,334.30 |
8,335.01 |
11.5K |
| 13:03 |
8,334.87 |
8,334.87 |
8,334.09 |
8,334.09 |
1.8K |
| 13:04 |
8,334.50 |
8,334.50 |
8,334.14 |
8,334.49 |
2.0K |
| 13:05 |
8,336.90 |
8,337.94 |
8,336.90 |
8,337.94 |
9.1K |
| 13:06 |
8,337.94 |
8,338.66 |
8,337.94 |
8,338.66 |
3.5K |
| 13:07 |
8,337.53 |
8,338.87 |
8,337.53 |
8,338.87 |
15.1K |
| 13:08 |
8,338.61 |
8,338.81 |
8,338.53 |
8,338.53 |
10.8K |
| 13:09 |
8,338.95 |
8,338.95 |
8,337.22 |
8,337.22 |
17.4K |
| 13:10 |
8,337.93 |
8,337.93 |
8,337.08 |
8,337.08 |
2.5K |
| 13:11 |
8,332.96 |
8,332.96 |
8,328.40 |
8,328.40 |
18.6K |
| 13:12 |
8,327.73 |
8,327.73 |
8,325.09 |
8,325.09 |
6.9K |
| 13:13 |
8,325.49 |
8,326.51 |
8,325.49 |
8,326.51 |
5.1K |
| 13:14 |
8,326.51 |
8,327.29 |
8,326.51 |
8,327.29 |
0.6K |
| 13:15 |
8,327.29 |
8,327.33 |
8,324.89 |
8,324.89 |
13.3K |
| 13:16 |
8,322.37 |
8,322.37 |
8,315.81 |
8,315.81 |
13.8K |
| 13:17 |
8,316.33 |
8,319.12 |
8,316.33 |
8,319.12 |
7.2K |
| 13:18 |
8,319.48 |
8,319.75 |
8,319.48 |
8,319.75 |
2.5K |
| 13:19 |
8,319.75 |
8,321.22 |
8,319.75 |
8,321.22 |
2.9K |
| 13:20 |
8,321.93 |
8,321.93 |
8,320.19 |
8,320.59 |
3.3K |
| 13:21 |
8,320.59 |
8,320.59 |
8,316.51 |
8,316.51 |
14.2K |
| 13:22 |
8,315.88 |
8,315.88 |
8,313.99 |
8,314.27 |
3.1K |
| 13:23 |
8,313.89 |
8,313.89 |
8,312.43 |
8,312.43 |
4.0K |
| 13:24 |
8,312.43 |
8,312.43 |
8,311.92 |
8,311.92 |
1.8K |
| 13:25 |
8,312.29 |
8,312.45 |
8,312.07 |
8,312.07 |
1.3K |
| 13:26 |
8,313.27 |
8,315.19 |
8,313.27 |
8,315.19 |
28.6K |
| 13:27 |
8,314.91 |
8,314.91 |
8,307.70 |
8,307.70 |
10.9K |
| 13:28 |
8,308.06 |
8,308.06 |
8,305.93 |
8,305.93 |
7.7K |
| 13:29 |
8,306.31 |
8,306.54 |
8,306.04 |
8,306.54 |
2.7K |
| 13:30 |
8,306.96 |
8,307.04 |
8,306.57 |
8,306.57 |
3.0K |
| 13:31 |
8,306.75 |
8,306.75 |
8,305.69 |
8,305.69 |
20.9K |
| 13:32 |
8,305.69 |
8,305.79 |
8,304.87 |
8,305.23 |
3.0K |
| 13:33 |
8,305.23 |
8,305.98 |
8,305.23 |
8,305.98 |
2.5K |
| 13:34 |
8,306.16 |
8,306.37 |
8,305.19 |
8,305.19 |
6.6K |
| 13:35 |
8,305.19 |
8,306.36 |
8,305.19 |
8,306.36 |
2.1K |
| 13:36 |
8,306.40 |
8,309.82 |
8,306.40 |
8,309.82 |
10.2K |
| 13:37 |
8,310.04 |
8,310.58 |
8,310.04 |
8,310.58 |
6.6K |
| 13:38 |
8,310.45 |
8,310.83 |
8,310.45 |
8,310.83 |
2.9K |
| 13:39 |
8,311.19 |
8,311.19 |
8,311.19 |
8,311.19 |
3.6K |
| 13:40 |
8,311.19 |
8,311.32 |
8,311.19 |
8,311.32 |
22.3K |
| 13:41 |
8,311.55 |
8,311.55 |
8,310.73 |
8,310.73 |
10.7K |
| 13:42 |
8,311.37 |
8,311.72 |
8,311.37 |
8,311.58 |
2.1K |
| 13:43 |
8,311.28 |
8,311.67 |
8,311.28 |
8,311.67 |
2.1K |
| 13:44 |
8,311.67 |
8,311.79 |
8,311.60 |
8,311.60 |
5.2K |
| 13:45 |
8,311.60 |
8,311.60 |
8,307.65 |
8,307.65 |
2.1K |
| 13:46 |
8,307.58 |
8,308.37 |
8,307.58 |
8,308.37 |
3.5K |
| 13:47 |
8,308.53 |
8,308.53 |
8,308.33 |
8,308.33 |
2.7K |
| 13:48 |
8,307.62 |
8,307.81 |
8,307.34 |
8,307.34 |
7.4K |
| 13:49 |
8,307.17 |
8,307.17 |
8,303.10 |
8,303.10 |
5.2K |
| 13:50 |
8,302.79 |
8,302.79 |
8,302.19 |
8,302.23 |
10.3K |
| 13:51 |
8,302.03 |
8,302.03 |
8,301.40 |
8,301.55 |
8.0K |
| 13:52 |
8,301.36 |
8,301.36 |
8,300.69 |
8,300.69 |
1.5K |
| 13:53 |
8,300.69 |
8,300.69 |
8,300.07 |
8,300.26 |
4.5K |
| 13:54 |
8,300.60 |
8,301.90 |
8,300.60 |
8,301.90 |
3.9K |
| 13:55 |
8,301.80 |
8,301.80 |
8,300.09 |
8,300.09 |
10.8K |
| 13:56 |
8,300.09 |
8,300.64 |
8,300.09 |
8,300.64 |
2.4K |
| 13:57 |
8,300.33 |
8,300.33 |
8,298.96 |
8,298.96 |
13.1K |
| 13:58 |
8,298.73 |
8,298.73 |
8,297.98 |
8,297.98 |
2.7K |
| 13:59 |
8,297.97 |
8,298.55 |
8,297.97 |
8,298.55 |
3.2K |
| 14:00 |
8,298.43 |
8,298.43 |
8,297.32 |
8,297.58 |
4.4K |
| 14:01 |
8,297.84 |
8,298.03 |
8,296.42 |
8,296.42 |
2.8K |
| 14:02 |
8,296.35 |
8,298.38 |
8,296.35 |
8,298.38 |
2.5K |
| 14:03 |
8,298.59 |
8,298.92 |
8,298.54 |
8,298.54 |
3.7K |
| 14:04 |
8,299.45 |
8,308.08 |
8,299.45 |
8,308.08 |
11.5K |
| 14:05 |
8,309.07 |
8,310.05 |
8,309.07 |
8,309.72 |
1.9K |
| 14:06 |
8,309.72 |
8,311.98 |
8,309.72 |
8,311.98 |
7.0K |
| 14:07 |
8,312.10 |
8,313.58 |
8,312.10 |
8,313.58 |
3.8K |
| 14:08 |
8,314.13 |
8,314.69 |
8,314.13 |
8,314.38 |
5.8K |
| 14:09 |
8,313.77 |
8,313.77 |
8,312.79 |
8,312.79 |
17.8K |
| 14:10 |
8,312.79 |
8,312.79 |
8,310.87 |
8,310.87 |
12.1K |
| 14:11 |
8,310.93 |
8,310.93 |
8,310.74 |
8,310.76 |
11.1K |
| 14:12 |
8,311.01 |
8,313.64 |
8,311.01 |
8,313.64 |
6.8K |
| 14:13 |
8,313.64 |
8,314.01 |
8,313.64 |
8,314.01 |
3.6K |
| 14:14 |
8,314.53 |
8,314.53 |
8,314.19 |
8,314.47 |
6.5K |
| 14:15 |
8,314.89 |
8,314.89 |
8,313.80 |
8,313.80 |
5.1K |
| 14:16 |
8,313.77 |
8,314.19 |
8,313.77 |
8,314.14 |
3.9K |
| 14:17 |
8,315.36 |
8,316.05 |
8,313.93 |
8,313.93 |
7.7K |
| 14:18 |
8,313.82 |
8,313.82 |
8,313.68 |
8,313.68 |
1.4K |
| 14:19 |
8,312.30 |
8,312.33 |
8,312.02 |
8,312.02 |
8.4K |
| 14:20 |
8,312.41 |
8,312.55 |
8,312.41 |
8,312.55 |
2.3K |
| 14:21 |
8,312.55 |
8,312.55 |
8,312.24 |
8,312.24 |
1.6K |
| 14:22 |
8,312.73 |
8,312.88 |
8,311.84 |
8,311.84 |
107.0K |
| 14:23 |
8,312.76 |
8,318.96 |
8,312.76 |
8,318.96 |
8.1K |
| 14:24 |
8,318.96 |
8,319.74 |
8,318.96 |
8,319.74 |
12.8K |
| 14:25 |
8,319.64 |
8,319.64 |
8,318.46 |
8,318.46 |
5.9K |
| 14:26 |
8,319.07 |
8,319.07 |
8,317.86 |
8,317.86 |
10.7K |
| 14:27 |
8,318.13 |
8,318.13 |
8,317.23 |
8,317.23 |
5.5K |
| 14:28 |
8,316.35 |
8,317.66 |
8,316.35 |
8,316.89 |
8.2K |
| 14:29 |
8,316.31 |
8,317.33 |
8,316.31 |
8,317.33 |
2.5K |
| 14:30 |
8,317.33 |
8,317.33 |
8,316.92 |
8,316.92 |
2.2K |
| 14:31 |
8,317.35 |
8,317.77 |
8,317.35 |
8,317.77 |
1.3K |
| 14:32 |
8,318.34 |
8,319.08 |
8,317.92 |
8,319.08 |
8.4K |
| 14:33 |
8,319.44 |
8,319.82 |
8,319.44 |
8,319.82 |
3.0K |
| 14:34 |
8,320.10 |
8,320.89 |
8,320.10 |
8,320.89 |
2.6K |
| 14:35 |
8,320.89 |
8,321.04 |
8,320.89 |
8,321.04 |
2.1K |
| 14:36 |
8,321.37 |
8,323.00 |
8,321.37 |
8,323.00 |
6.5K |
| 14:37 |
8,323.00 |
8,323.51 |
8,323.00 |
8,323.51 |
2.2K |
| 14:38 |
8,323.51 |
8,324.15 |
8,323.10 |
8,323.10 |
8.2K |
| 14:39 |
8,323.65 |
8,323.65 |
8,322.94 |
8,322.94 |
2.0K |
| 14:40 |
8,322.31 |
8,322.31 |
8,321.28 |
8,321.28 |
5.3K |
| 14:41 |
8,321.43 |
8,321.43 |
8,320.89 |
8,320.89 |
3.8K |
| 14:42 |
8,320.89 |
8,321.12 |
8,320.75 |
8,321.12 |
4.8K |
| 14:43 |
8,322.53 |
8,322.53 |
8,321.87 |
8,321.87 |
4.0K |
| 14:44 |
8,321.70 |
8,321.70 |
8,320.96 |
8,321.20 |
9.7K |
| 14:45 |
8,321.04 |
8,321.05 |
8,321.00 |
8,321.05 |
8.7K |
| 14:46 |
8,320.87 |
8,321.97 |
8,320.87 |
8,321.97 |
2.8K |
| 14:47 |
8,321.91 |
8,322.04 |
8,321.65 |
8,321.65 |
5.7K |
| 14:48 |
8,321.38 |
8,321.38 |
8,321.24 |
8,321.24 |
8.5K |
| 14:49 |
8,320.75 |
8,320.79 |
8,320.65 |
8,320.79 |
2.0K |
| 14:50 |
8,320.79 |
8,321.30 |
8,320.63 |
8,321.30 |
4.4K |
| 14:51 |
8,324.31 |
8,324.73 |
8,324.31 |
8,324.73 |
5.6K |
| 14:52 |
8,324.73 |
8,324.73 |
8,324.73 |
8,324.73 |
0.1K |
| 14:53 |
8,324.73 |
8,324.73 |
8,322.67 |
8,322.67 |
9.0K |
| 14:54 |
8,322.67 |
8,322.67 |
8,322.31 |
8,322.34 |
4.8K |
| 14:55 |
8,322.52 |
8,323.37 |
8,322.52 |
8,323.37 |
8.3K |
| 14:56 |
8,325.16 |
8,325.82 |
8,325.16 |
8,325.71 |
8.5K |
| 14:57 |
8,324.63 |
8,324.64 |
8,324.30 |
8,324.30 |
5.4K |
| 14:58 |
8,324.62 |
8,324.62 |
8,323.43 |
8,324.61 |
6.9K |
| 14:59 |
8,324.97 |
8,325.14 |
8,324.73 |
8,324.82 |
5.9K |
| 15:00 |
8,324.82 |
8,325.51 |
8,324.82 |
8,325.50 |
2.4K |
| 15:01 |
8,326.70 |
8,326.70 |
8,325.18 |
8,325.55 |
3.5K |
| 15:02 |
8,325.55 |
8,325.55 |
8,324.68 |
8,324.77 |
11.1K |
| 15:03 |
8,324.90 |
8,325.59 |
8,324.66 |
8,324.66 |
8.9K |
| 15:04 |
8,324.67 |
8,324.67 |
8,324.49 |
8,324.49 |
5.1K |
| 15:05 |
8,323.95 |
8,324.55 |
8,323.95 |
8,324.55 |
1.2K |
| 15:06 |
8,325.01 |
8,325.01 |
8,324.26 |
8,324.80 |
7.3K |
| 15:07 |
8,325.06 |
8,325.06 |
8,323.92 |
8,324.54 |
3.3K |
| 15:08 |
8,321.66 |
8,321.66 |
8,320.92 |
8,321.00 |
6.6K |
| 15:09 |
8,319.88 |
8,320.22 |
8,319.88 |
8,319.94 |
6.6K |
| 15:10 |
8,319.27 |
8,319.27 |
8,318.52 |
8,318.73 |
7.9K |
| 15:11 |
8,317.21 |
8,318.98 |
8,317.21 |
8,318.77 |
6.6K |
| 15:12 |
8,318.51 |
8,318.61 |
8,318.21 |
8,318.61 |
9.1K |
| 15:13 |
8,318.81 |
8,318.81 |
8,317.06 |
8,317.06 |
17.2K |
| 15:14 |
8,317.00 |
8,317.16 |
8,316.96 |
8,316.96 |
6.8K |
| 15:15 |
8,316.96 |
8,316.96 |
8,316.12 |
8,316.12 |
0.9K |
| 15:16 |
8,316.12 |
8,316.12 |
8,315.60 |
8,315.89 |
5.9K |
| 15:17 |
8,315.52 |
8,315.52 |
8,311.46 |
8,311.46 |
10.6K |
| 15:18 |
8,311.92 |
8,311.92 |
8,308.04 |
8,308.04 |
8.8K |
| 15:19 |
8,307.04 |
8,307.05 |
8,306.85 |
8,307.05 |
12.9K |
| 15:20 |
8,306.32 |
8,306.84 |
8,305.37 |
8,305.37 |
10.3K |
| 15:21 |
8,304.62 |
8,305.59 |
8,304.62 |
8,305.59 |
2.1K |
| 15:22 |
8,305.70 |
8,306.15 |
8,305.70 |
8,306.15 |
10.6K |
| 15:23 |
8,306.67 |
8,306.67 |
8,306.06 |
8,306.06 |
6.3K |
| 15:24 |
8,306.06 |
8,306.37 |
8,305.98 |
8,305.98 |
8.8K |
| 15:25 |
8,306.16 |
8,307.32 |
8,306.16 |
8,307.32 |
5.0K |
| 15:26 |
8,307.32 |
8,309.52 |
8,307.31 |
8,309.14 |
3.5K |
| 15:27 |
8,310.28 |
8,310.28 |
8,307.05 |
8,307.05 |
13.2K |
| 15:28 |
8,307.09 |
8,307.09 |
8,307.01 |
8,307.01 |
7.3K |
| 15:29 |
8,307.01 |
8,307.20 |
8,307.01 |
8,307.20 |
5.4K |
| 15:30 |
8,307.10 |
8,307.10 |
8,304.02 |
8,304.94 |
11.6K |
| 15:31 |
8,305.87 |
8,305.87 |
8,304.68 |
8,305.58 |
8.2K |
| 15:32 |
8,305.68 |
8,307.52 |
8,304.31 |
8,307.52 |
3.7K |
| 15:33 |
8,307.69 |
8,310.27 |
8,306.56 |
8,310.27 |
9.0K |
| 15:34 |
8,309.85 |
8,311.59 |
8,309.85 |
8,310.61 |
3.7K |
| 15:35 |
8,310.77 |
8,311.09 |
8,308.67 |
8,309.12 |
13.7K |
| 15:36 |
8,307.93 |
8,308.11 |
8,307.83 |
8,307.83 |
3.8K |
| 15:37 |
8,306.76 |
8,306.76 |
8,304.27 |
8,304.54 |
7.9K |
| 15:38 |
8,305.23 |
8,305.23 |
8,303.00 |
8,303.00 |
12.4K |
| 15:39 |
8,302.93 |
8,302.93 |
8,302.69 |
8,302.75 |
6.7K |
| 15:40 |
8,301.88 |
8,303.30 |
8,301.88 |
8,302.91 |
8.6K |
| 15:41 |
8,303.08 |
8,303.08 |
8,300.26 |
8,300.26 |
14.2K |
| 15:42 |
8,300.26 |
8,301.19 |
8,300.26 |
8,301.19 |
31.6K |
| 15:43 |
8,301.33 |
8,302.39 |
8,300.68 |
8,302.39 |
35.9K |
| 15:44 |
8,305.36 |
8,307.61 |
8,305.36 |
8,307.42 |
25.8K |
| 15:45 |
8,308.08 |
8,308.08 |
8,306.67 |
8,306.84 |
26.3K |
| 15:46 |
8,306.68 |
8,311.07 |
8,306.68 |
8,311.07 |
19.4K |
| 15:47 |
8,311.45 |
8,311.45 |
8,311.07 |
8,311.07 |
11.9K |
| 15:48 |
8,311.25 |
8,311.25 |
8,310.19 |
8,310.19 |
20.3K |
| 15:49 |
8,308.35 |
8,308.76 |
8,306.96 |
8,306.96 |
22.9K |
| 15:50 |
8,306.96 |
8,306.96 |
8,300.18 |
8,302.21 |
57.2K |
| 15:51 |
8,301.31 |
8,301.31 |
8,293.85 |
8,293.85 |
73.3K |
| 15:52 |
8,291.27 |
8,293.95 |
8,291.27 |
8,293.88 |
39.9K |
| 15:53 |
8,293.79 |
8,293.79 |
8,292.36 |
8,293.73 |
17.9K |
| 15:54 |
8,294.00 |
8,299.00 |
8,294.00 |
8,299.00 |
35.2K |
| 15:55 |
8,297.69 |
8,297.69 |
8,292.28 |
8,292.28 |
47.4K |
| 15:56 |
8,293.10 |
8,293.10 |
8,291.07 |
8,292.26 |
51.5K |
| 15:57 |
8,290.94 |
8,290.94 |
8,289.09 |
8,289.09 |
54.8K |
| 15:58 |
8,290.03 |
8,290.79 |
8,287.72 |
8,287.72 |
64.7K |
| 15:59 |
8,288.43 |
8,288.43 |
8,282.88 |
8,282.91 |
88.1K |
| 16:00 |
8,283.23 |
8,286.92 |
8,283.23 |
8,286.92 |
1,121.9K |
| 16:01 |
8,286.92 |
8,286.92 |
8,286.92 |
8,286.92 |
22.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|