| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,286.92 |
8,374.91 |
8,286.92 |
8,374.91 |
67.3K |
| 09:31 |
8,373.38 |
8,373.69 |
8,368.90 |
8,373.69 |
106.5K |
| 09:32 |
8,380.39 |
8,383.31 |
8,380.39 |
8,383.31 |
32.2K |
| 09:33 |
8,386.11 |
8,391.02 |
8,386.11 |
8,390.91 |
16.0K |
| 09:34 |
8,393.24 |
8,396.82 |
8,393.24 |
8,396.82 |
28.2K |
| 09:35 |
8,395.28 |
8,400.28 |
8,395.28 |
8,399.37 |
28.1K |
| 09:36 |
8,398.96 |
8,399.54 |
8,391.32 |
8,391.32 |
20.9K |
| 09:37 |
8,387.88 |
8,388.23 |
8,383.53 |
8,383.53 |
33.7K |
| 09:38 |
8,386.55 |
8,395.89 |
8,386.55 |
8,395.89 |
29.2K |
| 09:39 |
8,393.21 |
8,401.93 |
8,393.21 |
8,399.16 |
15.4K |
| 09:40 |
8,400.23 |
8,400.59 |
8,398.91 |
8,400.59 |
6.4K |
| 09:41 |
8,401.85 |
8,406.51 |
8,401.85 |
8,406.51 |
66.6K |
| 09:42 |
8,400.85 |
8,425.88 |
8,400.85 |
8,425.88 |
7.4K |
| 09:43 |
8,424.79 |
8,424.91 |
8,418.92 |
8,418.92 |
28.3K |
| 09:44 |
8,416.24 |
8,417.40 |
8,416.24 |
8,417.40 |
40.7K |
| 09:45 |
8,417.27 |
8,417.27 |
8,402.47 |
8,407.03 |
44.6K |
| 09:46 |
8,407.49 |
8,407.67 |
8,407.15 |
8,407.15 |
20.0K |
| 09:47 |
8,409.94 |
8,420.01 |
8,409.94 |
8,420.01 |
12.4K |
| 09:48 |
8,422.09 |
8,424.55 |
8,422.09 |
8,424.55 |
12.7K |
| 09:49 |
8,426.12 |
8,426.23 |
8,422.76 |
8,426.23 |
19.6K |
| 09:50 |
8,426.41 |
8,427.65 |
8,424.02 |
8,424.02 |
16.1K |
| 09:51 |
8,423.70 |
8,426.10 |
8,421.23 |
8,426.10 |
10.9K |
| 09:52 |
8,426.28 |
8,426.91 |
8,413.11 |
8,413.11 |
24.1K |
| 09:53 |
8,411.69 |
8,411.74 |
8,411.59 |
8,411.71 |
10.6K |
| 09:54 |
8,411.38 |
8,414.81 |
8,411.38 |
8,414.79 |
7.2K |
| 09:55 |
8,415.14 |
8,416.36 |
8,413.63 |
8,413.63 |
8.9K |
| 09:56 |
8,412.15 |
8,412.15 |
8,407.29 |
8,407.32 |
6.8K |
| 09:57 |
8,407.23 |
8,407.63 |
8,407.21 |
8,407.21 |
2.5K |
| 09:58 |
8,407.09 |
8,408.27 |
8,406.67 |
8,408.27 |
8.2K |
| 09:59 |
8,407.14 |
8,407.67 |
8,407.14 |
8,407.48 |
13.4K |
| 10:00 |
8,407.58 |
8,409.17 |
8,403.37 |
8,403.37 |
53.7K |
| 10:01 |
8,402.32 |
8,402.32 |
8,400.32 |
8,400.32 |
4.9K |
| 10:02 |
8,399.52 |
8,401.76 |
8,399.52 |
8,401.61 |
9.3K |
| 10:03 |
8,401.42 |
8,402.99 |
8,401.06 |
8,402.99 |
10.5K |
| 10:04 |
8,402.81 |
8,407.99 |
8,402.81 |
8,407.99 |
19.7K |
| 10:05 |
8,409.59 |
8,410.52 |
8,409.55 |
8,410.51 |
4.3K |
| 10:06 |
8,410.32 |
8,410.32 |
8,408.51 |
8,408.51 |
3.9K |
| 10:07 |
8,408.61 |
8,411.50 |
8,408.61 |
8,411.50 |
5.6K |
| 10:08 |
8,410.41 |
8,410.41 |
8,410.00 |
8,410.00 |
8.4K |
| 10:09 |
8,409.19 |
8,409.19 |
8,408.80 |
8,408.80 |
7.4K |
| 10:10 |
8,408.78 |
8,408.78 |
8,407.49 |
8,407.49 |
3.9K |
| 10:11 |
8,404.91 |
8,404.91 |
8,401.87 |
8,401.87 |
10.4K |
| 10:12 |
8,404.26 |
8,404.26 |
8,402.37 |
8,403.65 |
12.9K |
| 10:13 |
8,401.38 |
8,401.38 |
8,400.66 |
8,400.66 |
1.2K |
| 10:14 |
8,401.22 |
8,401.22 |
8,398.47 |
8,398.47 |
4.3K |
| 10:15 |
8,397.75 |
8,397.75 |
8,392.00 |
8,392.00 |
14.6K |
| 10:16 |
8,391.35 |
8,391.35 |
8,385.87 |
8,385.87 |
13.5K |
| 10:17 |
8,382.10 |
8,382.10 |
8,378.04 |
8,378.04 |
6.9K |
| 10:18 |
8,378.04 |
8,378.04 |
8,377.38 |
8,377.76 |
4.4K |
| 10:19 |
8,377.59 |
8,378.02 |
8,376.64 |
8,378.02 |
5.2K |
| 10:20 |
8,379.31 |
8,380.87 |
8,378.88 |
8,379.25 |
11.7K |
| 10:21 |
8,378.62 |
8,379.39 |
8,378.62 |
8,378.97 |
3.8K |
| 10:22 |
8,380.49 |
8,383.44 |
8,380.49 |
8,383.44 |
3.2K |
| 10:23 |
8,385.04 |
8,385.46 |
8,384.68 |
8,384.68 |
4.0K |
| 10:24 |
8,384.86 |
8,392.20 |
8,384.86 |
8,392.20 |
9.8K |
| 10:25 |
8,392.01 |
8,393.89 |
8,392.01 |
8,393.89 |
1.2K |
| 10:26 |
8,394.20 |
8,395.92 |
8,394.20 |
8,395.55 |
2.9K |
| 10:27 |
8,397.36 |
8,398.33 |
8,397.36 |
8,397.97 |
3.6K |
| 10:28 |
8,397.97 |
8,397.97 |
8,392.67 |
8,392.81 |
11.7K |
| 10:29 |
8,392.96 |
8,392.96 |
8,391.67 |
8,391.67 |
6.0K |
| 10:30 |
8,391.81 |
8,394.08 |
8,391.81 |
8,394.08 |
5.5K |
| 10:31 |
8,394.08 |
8,394.08 |
8,393.54 |
8,394.07 |
2.4K |
| 10:32 |
8,394.58 |
8,395.92 |
8,394.58 |
8,395.13 |
6.9K |
| 10:33 |
8,394.86 |
8,398.16 |
8,394.86 |
8,398.16 |
5.9K |
| 10:34 |
8,399.31 |
8,400.96 |
8,399.31 |
8,400.96 |
6.1K |
| 10:35 |
8,401.59 |
8,406.37 |
8,401.59 |
8,406.37 |
4.7K |
| 10:36 |
8,407.10 |
8,407.46 |
8,407.10 |
8,407.42 |
5.4K |
| 10:37 |
8,408.64 |
8,408.64 |
8,407.88 |
8,407.88 |
3.3K |
| 10:38 |
8,406.73 |
8,406.73 |
8,406.14 |
8,406.54 |
7.6K |
| 10:39 |
8,406.71 |
8,407.07 |
8,404.08 |
8,404.08 |
13.4K |
| 10:40 |
8,403.56 |
8,403.56 |
8,402.79 |
8,402.79 |
5.0K |
| 10:41 |
8,403.29 |
8,403.29 |
8,400.90 |
8,400.90 |
5.2K |
| 10:42 |
8,400.48 |
8,400.48 |
8,393.28 |
8,393.28 |
12.0K |
| 10:43 |
8,393.13 |
8,396.11 |
8,393.13 |
8,396.11 |
14.3K |
| 10:44 |
8,396.53 |
8,398.66 |
8,396.53 |
8,398.66 |
5.7K |
| 10:45 |
8,398.66 |
8,398.66 |
8,398.13 |
8,398.13 |
3.2K |
| 10:46 |
8,399.38 |
8,399.38 |
8,399.24 |
8,399.34 |
7.8K |
| 10:47 |
8,400.11 |
8,400.11 |
8,399.31 |
8,399.79 |
2.9K |
| 10:48 |
8,400.56 |
8,400.70 |
8,399.73 |
8,399.73 |
7.1K |
| 10:49 |
8,399.45 |
8,399.45 |
8,395.63 |
8,395.63 |
15.8K |
| 10:50 |
8,396.07 |
8,396.07 |
8,391.38 |
8,391.38 |
13.9K |
| 10:51 |
8,390.69 |
8,390.69 |
8,390.17 |
8,390.17 |
8.6K |
| 10:52 |
8,389.60 |
8,389.60 |
8,388.85 |
8,389.03 |
18.0K |
| 10:53 |
8,389.03 |
8,389.22 |
8,389.03 |
8,389.06 |
0.8K |
| 10:54 |
8,389.06 |
8,389.06 |
8,388.71 |
8,388.71 |
2.5K |
| 10:55 |
8,389.07 |
8,389.79 |
8,387.25 |
8,387.25 |
5.7K |
| 10:56 |
8,387.62 |
8,389.78 |
8,387.06 |
8,389.78 |
10.5K |
| 10:57 |
8,390.07 |
8,390.07 |
8,387.29 |
8,387.29 |
8.3K |
| 10:58 |
8,387.55 |
8,387.55 |
8,386.61 |
8,386.61 |
6.2K |
| 10:59 |
8,387.19 |
8,387.40 |
8,382.79 |
8,382.79 |
23.2K |
| 11:00 |
8,382.96 |
8,386.31 |
8,382.96 |
8,386.24 |
5.8K |
| 11:01 |
8,376.04 |
8,382.13 |
8,376.04 |
8,381.68 |
21.9K |
| 11:02 |
8,386.99 |
8,386.99 |
8,386.54 |
8,386.54 |
4.6K |
| 11:03 |
8,386.50 |
8,386.50 |
8,373.11 |
8,374.37 |
46.3K |
| 11:04 |
8,374.92 |
8,377.46 |
8,374.89 |
8,377.46 |
3.0K |
| 11:05 |
8,377.88 |
8,380.69 |
8,377.88 |
8,380.69 |
2.1K |
| 11:06 |
8,381.11 |
8,383.61 |
8,381.11 |
8,383.61 |
5.2K |
| 11:07 |
8,383.44 |
8,384.85 |
8,383.44 |
8,384.85 |
3.6K |
| 11:08 |
8,385.04 |
8,387.93 |
8,385.04 |
8,387.93 |
24.2K |
| 11:09 |
8,388.10 |
8,388.10 |
8,384.89 |
8,384.89 |
14.7K |
| 11:10 |
8,385.44 |
8,385.44 |
8,385.16 |
8,385.16 |
3.5K |
| 11:11 |
8,384.71 |
8,385.34 |
8,384.71 |
8,385.21 |
5.3K |
| 11:12 |
8,385.21 |
8,387.22 |
8,385.21 |
8,387.22 |
10.8K |
| 11:13 |
8,387.57 |
8,387.60 |
8,387.57 |
8,387.60 |
1.2K |
| 11:14 |
8,387.97 |
8,389.57 |
8,387.97 |
8,389.57 |
2.3K |
| 11:15 |
8,389.57 |
8,389.57 |
8,388.32 |
8,388.32 |
9.8K |
| 11:16 |
8,387.84 |
8,387.84 |
8,386.92 |
8,386.92 |
5.7K |
| 11:17 |
8,387.65 |
8,387.87 |
8,387.65 |
8,387.87 |
3.6K |
| 11:18 |
8,387.68 |
8,387.68 |
8,385.08 |
8,385.52 |
8.0K |
| 11:19 |
8,385.52 |
8,385.66 |
8,383.35 |
8,383.35 |
6.0K |
| 11:20 |
8,383.35 |
8,383.74 |
8,379.94 |
8,379.94 |
2.8K |
| 11:21 |
8,380.68 |
8,381.57 |
8,379.87 |
8,379.87 |
3.0K |
| 11:22 |
8,380.31 |
8,380.31 |
8,379.53 |
8,379.53 |
1.0K |
| 11:23 |
8,380.41 |
8,380.41 |
8,365.90 |
8,365.90 |
58.9K |
| 11:24 |
8,365.90 |
8,367.37 |
8,365.90 |
8,367.37 |
3.2K |
| 11:25 |
8,369.83 |
8,370.36 |
8,369.83 |
8,370.36 |
3.7K |
| 11:26 |
8,370.70 |
8,372.74 |
8,370.70 |
8,371.57 |
11.1K |
| 11:27 |
8,371.57 |
8,371.57 |
8,367.20 |
8,367.20 |
32.2K |
| 11:28 |
8,366.51 |
8,367.27 |
8,366.51 |
8,367.27 |
2.5K |
| 11:29 |
8,367.27 |
8,367.62 |
8,365.37 |
8,365.37 |
3.0K |
| 11:30 |
8,363.43 |
8,366.01 |
8,363.08 |
8,366.01 |
17.7K |
| 11:31 |
8,366.82 |
8,366.82 |
8,365.89 |
8,365.89 |
4.6K |
| 11:32 |
8,365.74 |
8,365.74 |
8,357.25 |
8,357.25 |
24.9K |
| 11:33 |
8,356.65 |
8,357.25 |
8,356.65 |
8,357.25 |
5.4K |
| 11:34 |
8,357.61 |
8,360.57 |
8,357.61 |
8,360.57 |
12.7K |
| 11:35 |
8,360.19 |
8,361.50 |
8,360.19 |
8,361.50 |
2.8K |
| 11:36 |
8,362.02 |
8,362.02 |
8,360.02 |
8,360.23 |
8.0K |
| 11:37 |
8,360.65 |
8,360.65 |
8,360.23 |
8,360.40 |
0.8K |
| 11:38 |
8,360.44 |
8,360.86 |
8,360.44 |
8,360.86 |
3.9K |
| 11:39 |
8,361.03 |
8,363.21 |
8,361.03 |
8,362.56 |
6.1K |
| 11:40 |
8,362.39 |
8,362.96 |
8,362.39 |
8,362.96 |
4.3K |
| 11:41 |
8,363.85 |
8,363.85 |
8,361.97 |
8,361.97 |
14.2K |
| 11:42 |
8,361.72 |
8,361.72 |
8,359.98 |
8,359.98 |
6.1K |
| 11:43 |
8,359.98 |
8,359.98 |
8,359.35 |
8,359.35 |
1.4K |
| 11:44 |
8,359.19 |
8,359.19 |
8,357.54 |
8,357.54 |
2.5K |
| 11:45 |
8,356.26 |
8,356.26 |
8,349.53 |
8,349.53 |
37.3K |
| 11:46 |
8,349.53 |
8,349.74 |
8,349.23 |
8,349.23 |
2.2K |
| 11:47 |
8,348.30 |
8,348.30 |
8,346.65 |
8,346.65 |
2.8K |
| 11:48 |
8,344.19 |
8,344.19 |
8,343.35 |
8,343.35 |
3.3K |
| 11:49 |
8,341.65 |
8,341.65 |
8,341.15 |
8,341.15 |
5.6K |
| 11:50 |
8,341.15 |
8,341.15 |
8,340.60 |
8,340.60 |
2.2K |
| 11:51 |
8,340.76 |
8,341.37 |
8,340.76 |
8,341.37 |
2.8K |
| 11:52 |
8,340.68 |
8,340.71 |
8,339.10 |
8,339.10 |
4.6K |
| 11:53 |
8,339.04 |
8,339.04 |
8,338.96 |
8,338.96 |
2.0K |
| 11:54 |
8,338.96 |
8,339.18 |
8,338.48 |
8,339.18 |
1.7K |
| 11:55 |
8,339.49 |
8,340.36 |
8,339.49 |
8,340.36 |
6.5K |
| 11:56 |
8,341.07 |
8,345.22 |
8,341.07 |
8,345.22 |
7.2K |
| 11:57 |
8,345.61 |
8,345.84 |
8,345.61 |
8,345.62 |
5.4K |
| 11:58 |
8,345.74 |
8,346.17 |
8,343.96 |
8,343.96 |
0.8K |
| 11:59 |
8,345.98 |
8,346.94 |
8,345.98 |
8,346.94 |
4.1K |
| 12:00 |
8,346.94 |
8,346.94 |
8,346.25 |
8,346.25 |
5.8K |
| 12:01 |
8,346.25 |
8,346.25 |
8,343.96 |
8,344.38 |
8.6K |
| 12:02 |
8,344.21 |
8,344.41 |
8,343.42 |
8,343.42 |
2.5K |
| 12:03 |
8,344.15 |
8,344.29 |
8,344.15 |
8,344.29 |
1.4K |
| 12:04 |
8,344.88 |
8,344.88 |
8,344.71 |
8,344.71 |
3.8K |
| 12:05 |
8,345.06 |
8,345.91 |
8,345.06 |
8,345.53 |
3.0K |
| 12:06 |
8,345.38 |
8,345.38 |
8,344.24 |
8,344.24 |
4.0K |
| 12:07 |
8,344.06 |
8,344.06 |
8,343.24 |
8,343.59 |
15.0K |
| 12:08 |
8,343.82 |
8,343.91 |
8,343.45 |
8,343.45 |
5.9K |
| 12:09 |
8,343.45 |
8,343.45 |
8,341.31 |
8,341.31 |
8.1K |
| 12:10 |
8,340.93 |
8,340.93 |
8,340.08 |
8,340.08 |
4.7K |
| 12:11 |
8,340.08 |
8,340.34 |
8,340.08 |
8,340.34 |
2.9K |
| 12:12 |
8,339.69 |
8,339.69 |
8,339.16 |
8,339.43 |
5.1K |
| 12:13 |
8,340.36 |
8,340.36 |
8,339.18 |
8,339.26 |
5.6K |
| 12:14 |
8,339.65 |
8,340.20 |
8,339.65 |
8,340.20 |
7.8K |
| 12:15 |
8,340.20 |
8,342.77 |
8,340.20 |
8,342.77 |
9.5K |
| 12:16 |
8,344.25 |
8,344.25 |
8,344.13 |
8,344.13 |
10.0K |
| 12:17 |
8,344.38 |
8,344.38 |
8,342.36 |
8,342.36 |
9.5K |
| 12:18 |
8,342.36 |
8,342.75 |
8,342.28 |
8,342.28 |
2.7K |
| 12:19 |
8,338.86 |
8,338.86 |
8,336.55 |
8,336.55 |
12.0K |
| 12:20 |
8,336.70 |
8,336.70 |
8,335.29 |
8,335.29 |
3.2K |
| 12:21 |
8,335.84 |
8,335.84 |
8,335.75 |
8,335.75 |
1.8K |
| 12:22 |
8,336.30 |
8,336.30 |
8,335.94 |
8,336.22 |
3.2K |
| 12:23 |
8,335.39 |
8,335.73 |
8,335.12 |
8,335.73 |
1.3K |
| 12:24 |
8,335.73 |
8,336.28 |
8,335.73 |
8,336.28 |
0.7K |
| 12:25 |
8,336.28 |
8,336.28 |
8,333.83 |
8,333.83 |
7.0K |
| 12:26 |
8,333.52 |
8,334.43 |
8,333.52 |
8,334.43 |
2.0K |
| 12:27 |
8,334.06 |
8,334.17 |
8,333.21 |
8,334.17 |
10.2K |
| 12:28 |
8,334.52 |
8,335.42 |
8,334.52 |
8,335.42 |
1.5K |
| 12:29 |
8,332.70 |
8,338.00 |
8,332.70 |
8,338.00 |
14.9K |
| 12:30 |
8,338.00 |
8,341.28 |
8,338.00 |
8,341.28 |
2.1K |
| 12:31 |
8,341.28 |
8,345.35 |
8,341.28 |
8,345.35 |
2.1K |
| 12:32 |
8,346.19 |
8,346.19 |
8,346.19 |
8,346.19 |
5.0K |
| 12:33 |
8,347.14 |
8,347.14 |
8,346.19 |
8,346.19 |
4.3K |
| 12:34 |
8,345.42 |
8,348.62 |
8,345.42 |
8,348.62 |
3.5K |
| 12:35 |
8,348.34 |
8,348.34 |
8,347.70 |
8,347.70 |
4.9K |
| 12:36 |
8,347.97 |
8,348.90 |
8,347.97 |
8,348.90 |
5.3K |
| 12:37 |
8,349.00 |
8,351.99 |
8,349.00 |
8,351.99 |
3.8K |
| 12:38 |
8,351.99 |
8,354.11 |
8,351.62 |
8,353.92 |
1.5K |
| 12:39 |
8,352.74 |
8,353.16 |
8,352.74 |
8,352.87 |
4.0K |
| 12:40 |
8,353.29 |
8,353.77 |
8,353.29 |
8,353.77 |
2.1K |
| 12:41 |
8,353.77 |
8,353.77 |
8,353.49 |
8,353.76 |
0.4K |
| 12:42 |
8,354.44 |
8,354.80 |
8,354.44 |
8,354.80 |
1.8K |
| 12:43 |
8,354.97 |
8,355.16 |
8,354.81 |
8,355.16 |
1.2K |
| 12:44 |
8,355.82 |
8,357.73 |
8,355.82 |
8,357.55 |
2.3K |
| 12:45 |
8,358.06 |
8,358.85 |
8,358.06 |
8,358.85 |
2.8K |
| 12:46 |
8,359.21 |
8,359.21 |
8,359.21 |
8,359.21 |
1.3K |
| 12:47 |
8,358.86 |
8,359.50 |
8,358.86 |
8,359.50 |
1.6K |
| 12:48 |
8,359.29 |
8,360.01 |
8,356.97 |
8,356.97 |
0.9K |
| 12:49 |
8,357.67 |
8,357.67 |
8,351.58 |
8,351.58 |
20.5K |
| 12:50 |
8,351.58 |
8,351.58 |
8,351.19 |
8,351.19 |
3.7K |
| 12:51 |
8,351.19 |
8,351.19 |
8,349.61 |
8,349.61 |
2.3K |
| 12:52 |
8,349.61 |
8,350.26 |
8,349.51 |
8,349.51 |
5.0K |
| 12:53 |
8,349.65 |
8,350.81 |
8,349.65 |
8,350.81 |
3.0K |
| 12:54 |
8,352.28 |
8,356.46 |
8,352.28 |
8,356.46 |
14.7K |
| 12:55 |
8,356.85 |
8,357.21 |
8,356.85 |
8,357.21 |
2.2K |
| 12:56 |
8,357.57 |
8,361.27 |
8,357.57 |
8,359.48 |
8.0K |
| 12:57 |
8,359.92 |
8,362.84 |
8,359.92 |
8,362.84 |
4.4K |
| 12:58 |
8,362.84 |
8,365.93 |
8,362.84 |
8,365.93 |
2.2K |
| 12:59 |
8,364.88 |
8,365.47 |
8,364.88 |
8,365.47 |
5.7K |
| 13:00 |
8,365.30 |
8,365.30 |
8,351.67 |
8,353.88 |
55.1K |
| 13:01 |
8,354.51 |
8,356.08 |
8,353.36 |
8,356.08 |
14.5K |
| 13:02 |
8,355.73 |
8,355.90 |
8,355.73 |
8,355.90 |
0.3K |
| 13:03 |
8,355.90 |
8,359.68 |
8,355.90 |
8,359.68 |
2.4K |
| 13:04 |
8,365.51 |
8,366.39 |
8,365.51 |
8,366.39 |
3.1K |
| 13:05 |
8,366.39 |
8,366.39 |
8,364.11 |
8,365.33 |
6.1K |
| 13:06 |
8,365.54 |
8,367.16 |
8,365.54 |
8,367.02 |
9.9K |
| 13:07 |
8,367.30 |
8,367.65 |
8,366.72 |
8,366.72 |
4.4K |
| 13:08 |
8,367.01 |
8,367.61 |
8,367.01 |
8,367.12 |
1.7K |
| 13:09 |
8,368.31 |
8,369.55 |
8,368.31 |
8,369.43 |
2.7K |
| 13:10 |
8,368.75 |
8,370.04 |
8,368.54 |
8,370.04 |
2.8K |
| 13:11 |
8,370.04 |
8,370.66 |
8,370.04 |
8,370.29 |
1.8K |
| 13:12 |
8,370.23 |
8,370.42 |
8,369.57 |
8,370.42 |
1.5K |
| 13:13 |
8,370.42 |
8,370.42 |
8,370.42 |
8,370.42 |
0.0K |
| 13:14 |
8,370.59 |
8,370.59 |
8,370.59 |
8,370.59 |
1.4K |
| 13:15 |
8,370.59 |
8,373.87 |
8,370.59 |
8,373.87 |
2.7K |
| 13:16 |
8,373.87 |
8,374.59 |
8,373.87 |
8,374.59 |
0.4K |
| 13:17 |
8,374.59 |
8,375.78 |
8,374.50 |
8,374.90 |
3.3K |
| 13:18 |
8,375.56 |
8,375.93 |
8,375.39 |
8,375.93 |
2.1K |
| 13:19 |
8,375.93 |
8,376.49 |
8,375.93 |
8,376.49 |
1.5K |
| 13:20 |
8,376.49 |
8,376.49 |
8,374.46 |
8,374.46 |
5.6K |
| 13:21 |
8,374.32 |
8,374.52 |
8,374.32 |
8,374.52 |
1.1K |
| 13:22 |
8,374.86 |
8,375.10 |
8,373.58 |
8,373.58 |
7.8K |
| 13:23 |
8,373.22 |
8,373.33 |
8,372.59 |
8,373.33 |
2.0K |
| 13:24 |
8,372.99 |
8,373.55 |
8,372.99 |
8,373.47 |
7.1K |
| 13:25 |
8,373.12 |
8,374.06 |
8,371.32 |
8,371.32 |
7.4K |
| 13:26 |
8,370.80 |
8,371.16 |
8,370.80 |
8,370.80 |
2.3K |
| 13:27 |
8,370.80 |
8,371.40 |
8,370.80 |
8,371.40 |
1.7K |
| 13:28 |
8,372.15 |
8,372.15 |
8,371.50 |
8,371.50 |
6.8K |
| 13:29 |
8,371.50 |
8,371.50 |
8,370.90 |
8,370.90 |
4.3K |
| 13:30 |
8,371.29 |
8,372.24 |
8,371.29 |
8,371.89 |
9.7K |
| 13:31 |
8,371.76 |
8,371.80 |
8,371.34 |
8,371.34 |
4.5K |
| 13:32 |
8,372.05 |
8,372.05 |
8,371.13 |
8,371.13 |
2.7K |
| 13:33 |
8,371.13 |
8,376.82 |
8,371.13 |
8,376.82 |
2.1K |
| 13:34 |
8,371.47 |
8,371.47 |
8,370.86 |
8,370.86 |
4.9K |
| 13:35 |
8,370.95 |
8,370.95 |
8,367.23 |
8,367.23 |
2.2K |
| 13:36 |
8,366.57 |
8,366.97 |
8,366.57 |
8,366.97 |
1.0K |
| 13:37 |
8,366.77 |
8,367.98 |
8,366.77 |
8,367.18 |
3.2K |
| 13:38 |
8,366.29 |
8,366.29 |
8,365.81 |
8,365.81 |
6.0K |
| 13:39 |
8,366.31 |
8,366.67 |
8,365.51 |
8,365.51 |
6.8K |
| 13:40 |
8,367.41 |
8,368.39 |
8,367.41 |
8,367.71 |
5.2K |
| 13:41 |
8,367.71 |
8,367.71 |
8,367.24 |
8,367.24 |
1.9K |
| 13:42 |
8,366.68 |
8,366.68 |
8,366.32 |
8,366.32 |
1.2K |
| 13:43 |
8,366.14 |
8,366.14 |
8,365.61 |
8,365.61 |
3.4K |
| 13:44 |
8,365.61 |
8,365.92 |
8,365.61 |
8,365.73 |
0.4K |
| 13:45 |
8,365.92 |
8,366.48 |
8,365.92 |
8,366.14 |
2.4K |
| 13:46 |
8,366.34 |
8,366.34 |
8,366.03 |
8,366.03 |
1.0K |
| 13:47 |
8,365.32 |
8,365.32 |
8,364.58 |
8,364.90 |
4.9K |
| 13:48 |
8,364.89 |
8,365.04 |
8,364.89 |
8,364.93 |
3.2K |
| 13:49 |
8,364.93 |
8,364.93 |
8,364.68 |
8,364.68 |
5.3K |
| 13:50 |
8,364.32 |
8,364.71 |
8,364.32 |
8,364.71 |
8.4K |
| 13:51 |
8,364.19 |
8,364.19 |
8,364.19 |
8,364.19 |
1.3K |
| 13:52 |
8,364.74 |
8,364.74 |
8,364.36 |
8,364.72 |
2.9K |
| 13:53 |
8,364.86 |
8,365.12 |
8,364.78 |
8,365.12 |
3.4K |
| 13:54 |
8,365.02 |
8,365.93 |
8,365.02 |
8,365.93 |
1.9K |
| 13:55 |
8,366.81 |
8,367.79 |
8,366.81 |
8,367.79 |
3.0K |
| 13:56 |
8,368.72 |
8,368.72 |
8,368.00 |
8,368.35 |
6.3K |
| 13:57 |
8,368.74 |
8,370.64 |
8,368.74 |
8,370.64 |
1.4K |
| 13:58 |
8,370.36 |
8,370.78 |
8,370.36 |
8,370.39 |
2.5K |
| 13:59 |
8,370.39 |
8,370.87 |
8,370.03 |
8,370.87 |
1.2K |
| 14:00 |
8,370.50 |
8,370.82 |
8,370.32 |
8,370.49 |
4.5K |
| 14:01 |
8,371.37 |
8,371.38 |
8,371.21 |
8,371.38 |
3.6K |
| 14:02 |
8,371.38 |
8,371.90 |
8,371.38 |
8,371.90 |
1.9K |
| 14:03 |
8,372.34 |
8,372.34 |
8,366.72 |
8,366.72 |
9.9K |
| 14:04 |
8,364.78 |
8,364.78 |
8,362.54 |
8,363.35 |
9.7K |
| 14:05 |
8,363.35 |
8,363.67 |
8,363.29 |
8,363.67 |
0.4K |
| 14:06 |
8,363.34 |
8,363.34 |
8,362.95 |
8,362.95 |
1.5K |
| 14:07 |
8,362.95 |
8,363.47 |
8,361.45 |
8,361.45 |
9.7K |
| 14:08 |
8,362.33 |
8,362.33 |
8,361.94 |
8,361.94 |
1.4K |
| 14:09 |
8,362.28 |
8,362.28 |
8,361.68 |
8,361.68 |
2.0K |
| 14:10 |
8,361.87 |
8,363.52 |
8,361.87 |
8,363.52 |
5.6K |
| 14:11 |
8,366.08 |
8,370.52 |
8,366.08 |
8,370.52 |
25.6K |
| 14:12 |
8,370.80 |
8,370.80 |
8,370.59 |
8,370.79 |
1.5K |
| 14:13 |
8,370.79 |
8,374.22 |
8,370.79 |
8,374.22 |
1.8K |
| 14:14 |
8,374.61 |
8,374.77 |
8,369.56 |
8,369.56 |
21.7K |
| 14:15 |
8,370.66 |
8,371.87 |
8,370.55 |
8,371.87 |
6.3K |
| 14:16 |
8,371.87 |
8,374.85 |
8,371.87 |
8,374.85 |
4.8K |
| 14:17 |
8,374.64 |
8,374.90 |
8,374.55 |
8,374.65 |
2.8K |
| 14:18 |
8,374.65 |
8,375.29 |
8,374.65 |
8,375.11 |
4.9K |
| 14:19 |
8,374.88 |
8,377.07 |
8,374.88 |
8,377.07 |
5.5K |
| 14:20 |
8,377.07 |
8,377.39 |
8,377.07 |
8,377.39 |
2.3K |
| 14:21 |
8,377.39 |
8,377.57 |
8,377.25 |
8,377.25 |
5.0K |
| 14:22 |
8,377.25 |
8,377.25 |
8,376.79 |
8,376.79 |
1.5K |
| 14:23 |
8,376.73 |
8,376.73 |
8,375.88 |
8,375.88 |
3.8K |
| 14:24 |
8,375.69 |
8,376.79 |
8,375.18 |
8,376.79 |
5.3K |
| 14:25 |
8,376.43 |
8,376.43 |
8,375.50 |
8,376.05 |
2.1K |
| 14:26 |
8,376.05 |
8,376.05 |
8,374.28 |
8,374.56 |
1.5K |
| 14:27 |
8,372.40 |
8,372.40 |
8,371.64 |
8,371.84 |
6.8K |
| 14:28 |
8,371.84 |
8,371.84 |
8,370.53 |
8,370.79 |
9.2K |
| 14:29 |
8,370.54 |
8,370.54 |
8,368.94 |
8,368.94 |
2.0K |
| 14:30 |
8,368.50 |
8,368.82 |
8,368.33 |
8,368.82 |
4.7K |
| 14:31 |
8,368.82 |
8,368.82 |
8,368.82 |
8,368.82 |
0.3K |
| 14:32 |
8,368.90 |
8,373.16 |
8,368.90 |
8,372.78 |
6.1K |
| 14:33 |
8,373.13 |
8,373.20 |
8,371.19 |
8,371.19 |
8.9K |
| 14:34 |
8,371.38 |
8,372.08 |
8,371.38 |
8,372.08 |
7.0K |
| 14:35 |
8,372.44 |
8,372.44 |
8,371.74 |
8,371.81 |
3.5K |
| 14:36 |
8,372.18 |
8,375.05 |
8,371.53 |
8,374.00 |
13.2K |
| 14:37 |
8,374.00 |
8,374.21 |
8,374.00 |
8,374.21 |
2.4K |
| 14:38 |
8,373.82 |
8,373.82 |
8,373.69 |
8,373.69 |
1.7K |
| 14:39 |
8,373.86 |
8,373.86 |
8,371.63 |
8,371.63 |
4.7K |
| 14:40 |
8,371.45 |
8,371.45 |
8,369.95 |
8,369.95 |
4.1K |
| 14:41 |
8,370.21 |
8,370.21 |
8,370.21 |
8,370.21 |
1.1K |
| 14:42 |
8,369.52 |
8,369.52 |
8,368.45 |
8,368.45 |
4.4K |
| 14:43 |
8,368.45 |
8,368.45 |
8,367.90 |
8,367.90 |
1.2K |
| 14:44 |
8,368.26 |
8,368.26 |
8,367.20 |
8,367.55 |
3.6K |
| 14:45 |
8,364.14 |
8,364.14 |
8,361.46 |
8,361.46 |
6.4K |
| 14:46 |
8,361.95 |
8,362.33 |
8,361.88 |
8,362.20 |
4.6K |
| 14:47 |
8,362.20 |
8,362.20 |
8,360.72 |
8,360.72 |
8.6K |
| 14:48 |
8,360.72 |
8,360.72 |
8,358.60 |
8,358.60 |
1.7K |
| 14:49 |
8,360.36 |
8,360.43 |
8,359.93 |
8,359.93 |
2.2K |
| 14:50 |
8,361.56 |
8,362.08 |
8,361.56 |
8,362.03 |
2.6K |
| 14:51 |
8,362.03 |
8,362.03 |
8,360.09 |
8,360.09 |
5.2K |
| 14:52 |
8,360.09 |
8,360.09 |
8,359.75 |
8,359.75 |
1.1K |
| 14:53 |
8,359.24 |
8,359.24 |
8,358.61 |
8,358.61 |
2.9K |
| 14:54 |
8,358.51 |
8,358.51 |
8,358.51 |
8,358.51 |
2.7K |
| 14:55 |
8,358.43 |
8,358.43 |
8,357.88 |
8,357.88 |
2.0K |
| 14:56 |
8,357.88 |
8,359.32 |
8,357.06 |
8,359.32 |
9.2K |
| 14:57 |
8,361.31 |
8,361.31 |
8,361.31 |
8,361.31 |
5.1K |
| 14:58 |
8,361.56 |
8,362.97 |
8,361.56 |
8,362.97 |
6.3K |
| 14:59 |
8,362.60 |
8,362.78 |
8,361.99 |
8,361.99 |
3.2K |
| 15:00 |
8,360.52 |
8,360.77 |
8,360.21 |
8,360.77 |
9.2K |
| 15:01 |
8,361.90 |
8,361.93 |
8,361.16 |
8,361.42 |
3.4K |
| 15:02 |
8,361.42 |
8,361.42 |
8,361.11 |
8,361.11 |
3.1K |
| 15:03 |
8,361.11 |
8,361.11 |
8,360.95 |
8,360.95 |
1.5K |
| 15:04 |
8,360.92 |
8,360.92 |
8,351.77 |
8,351.77 |
19.3K |
| 15:05 |
8,352.81 |
8,352.98 |
8,351.70 |
8,352.26 |
2.8K |
| 15:06 |
8,352.78 |
8,353.24 |
8,352.78 |
8,353.06 |
6.2K |
| 15:07 |
8,353.06 |
8,353.06 |
8,351.10 |
8,351.10 |
3.8K |
| 15:08 |
8,351.42 |
8,351.98 |
8,351.32 |
8,351.63 |
6.1K |
| 15:09 |
8,351.80 |
8,351.80 |
8,351.29 |
8,351.29 |
2.7K |
| 15:10 |
8,352.43 |
8,352.43 |
8,348.79 |
8,348.95 |
11.7K |
| 15:11 |
8,348.95 |
8,350.57 |
8,348.95 |
8,350.02 |
4.2K |
| 15:12 |
8,350.02 |
8,350.72 |
8,350.02 |
8,350.72 |
1.2K |
| 15:13 |
8,350.44 |
8,351.11 |
8,350.44 |
8,350.48 |
4.2K |
| 15:14 |
8,350.12 |
8,350.91 |
8,350.12 |
8,350.91 |
10.4K |
| 15:15 |
8,351.35 |
8,352.66 |
8,351.35 |
8,352.30 |
2.9K |
| 15:16 |
8,352.30 |
8,352.30 |
8,350.09 |
8,351.03 |
8.3K |
| 15:17 |
8,350.80 |
8,352.37 |
8,350.80 |
8,352.24 |
5.7K |
| 15:18 |
8,352.11 |
8,352.45 |
8,352.11 |
8,352.19 |
7.7K |
| 15:19 |
8,351.65 |
8,353.01 |
8,351.65 |
8,352.87 |
4.0K |
| 15:20 |
8,352.87 |
8,353.42 |
8,352.76 |
8,352.76 |
2.3K |
| 15:21 |
8,351.06 |
8,351.06 |
8,349.75 |
8,349.75 |
5.4K |
| 15:22 |
8,349.93 |
8,349.93 |
8,349.76 |
8,349.76 |
0.6K |
| 15:23 |
8,347.02 |
8,347.02 |
8,346.76 |
8,346.93 |
4.1K |
| 15:24 |
8,347.21 |
8,347.21 |
8,346.09 |
8,346.09 |
7.0K |
| 15:25 |
8,345.93 |
8,345.93 |
8,342.39 |
8,342.39 |
5.8K |
| 15:26 |
8,342.03 |
8,342.73 |
8,342.03 |
8,342.73 |
6.3K |
| 15:27 |
8,343.11 |
8,345.38 |
8,343.11 |
8,344.24 |
17.4K |
| 15:28 |
8,343.21 |
8,344.72 |
8,343.21 |
8,344.72 |
14.7K |
| 15:29 |
8,347.09 |
8,347.09 |
8,346.41 |
8,346.64 |
4.7K |
| 15:30 |
8,343.37 |
8,344.55 |
8,342.92 |
8,344.55 |
3.9K |
| 15:31 |
8,344.44 |
8,344.56 |
8,344.12 |
8,344.56 |
5.8K |
| 15:32 |
8,345.31 |
8,346.39 |
8,345.31 |
8,346.32 |
15.1K |
| 15:33 |
8,346.90 |
8,346.90 |
8,346.20 |
8,346.37 |
5.3K |
| 15:34 |
8,346.75 |
8,346.75 |
8,344.95 |
8,344.95 |
11.4K |
| 15:35 |
8,344.96 |
8,344.96 |
8,341.49 |
8,341.49 |
9.4K |
| 15:36 |
8,340.76 |
8,340.76 |
8,337.90 |
8,337.90 |
8.9K |
| 15:37 |
8,337.57 |
8,337.73 |
8,336.80 |
8,337.73 |
6.3K |
| 15:38 |
8,337.62 |
8,341.50 |
8,337.46 |
8,341.45 |
9.2K |
| 15:39 |
8,341.22 |
8,341.22 |
8,338.11 |
8,338.11 |
13.4K |
| 15:40 |
8,338.11 |
8,338.14 |
8,337.87 |
8,338.14 |
4.4K |
| 15:41 |
8,338.60 |
8,340.61 |
8,338.60 |
8,340.61 |
7.8K |
| 15:42 |
8,340.47 |
8,340.87 |
8,340.47 |
8,340.81 |
17.2K |
| 15:43 |
8,340.81 |
8,341.08 |
8,340.69 |
8,340.69 |
7.0K |
| 15:44 |
8,339.32 |
8,339.32 |
8,338.32 |
8,338.78 |
7.8K |
| 15:45 |
8,338.32 |
8,338.32 |
8,337.31 |
8,337.83 |
19.0K |
| 15:46 |
8,337.83 |
8,338.76 |
8,337.83 |
8,338.76 |
9.9K |
| 15:47 |
8,338.63 |
8,339.37 |
8,336.81 |
8,336.81 |
15.7K |
| 15:48 |
8,337.28 |
8,337.28 |
8,334.35 |
8,334.35 |
18.6K |
| 15:49 |
8,334.31 |
8,334.31 |
8,332.72 |
8,332.72 |
8.2K |
| 15:50 |
8,332.96 |
8,332.96 |
8,328.87 |
8,328.87 |
49.2K |
| 15:51 |
8,328.67 |
8,328.83 |
8,327.26 |
8,327.26 |
14.6K |
| 15:52 |
8,326.40 |
8,326.40 |
8,325.44 |
8,325.44 |
6.8K |
| 15:53 |
8,325.25 |
8,325.25 |
8,323.45 |
8,324.69 |
35.4K |
| 15:54 |
8,328.25 |
8,329.84 |
8,326.59 |
8,329.84 |
17.5K |
| 15:55 |
8,332.61 |
8,332.61 |
8,330.61 |
8,332.12 |
23.1K |
| 15:56 |
8,333.28 |
8,334.58 |
8,332.38 |
8,334.36 |
66.2K |
| 15:57 |
8,333.13 |
8,334.00 |
8,333.13 |
8,334.00 |
56.8K |
| 15:58 |
8,335.18 |
8,337.89 |
8,335.18 |
8,337.89 |
31.0K |
| 15:59 |
8,335.70 |
8,340.74 |
8,335.70 |
8,340.34 |
76.2K |
| 16:00 |
8,342.04 |
8,342.04 |
8,338.02 |
8,338.02 |
745.7K |
| 16:01 |
8,338.02 |
8,338.02 |
8,338.02 |
8,338.02 |
14.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|