| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,338.02 |
8,345.64 |
8,337.56 |
8,339.93 |
70.0K |
| 09:31 |
8,339.93 |
8,341.93 |
8,339.93 |
8,341.93 |
6.9K |
| 09:32 |
8,341.93 |
8,343.43 |
8,340.12 |
8,343.27 |
2.9K |
| 09:33 |
8,343.27 |
8,346.41 |
8,343.27 |
8,346.41 |
5.8K |
| 09:34 |
8,346.41 |
8,350.16 |
8,346.41 |
8,350.16 |
3.1K |
| 09:35 |
8,353.35 |
8,354.48 |
8,351.51 |
8,352.28 |
9.8K |
| 09:36 |
8,348.39 |
8,348.39 |
8,345.49 |
8,345.49 |
7.1K |
| 09:37 |
8,346.03 |
8,346.13 |
8,346.03 |
8,346.13 |
18.5K |
| 09:38 |
8,346.13 |
8,347.38 |
8,346.13 |
8,346.67 |
1.0K |
| 09:39 |
8,346.64 |
8,347.69 |
8,346.26 |
8,347.69 |
1.8K |
| 09:40 |
8,350.14 |
8,355.29 |
8,349.65 |
8,355.29 |
2.9K |
| 09:41 |
8,352.21 |
8,352.98 |
8,350.05 |
8,350.05 |
2.0K |
| 09:42 |
8,350.22 |
8,350.22 |
8,349.44 |
8,349.73 |
1.9K |
| 09:43 |
8,354.58 |
8,359.42 |
8,354.58 |
8,358.29 |
22.1K |
| 09:44 |
8,357.59 |
8,357.59 |
8,355.11 |
8,355.11 |
27.0K |
| 09:45 |
8,351.52 |
8,374.77 |
8,351.52 |
8,374.77 |
53.3K |
| 09:46 |
8,372.29 |
8,372.38 |
8,371.22 |
8,371.22 |
11.9K |
| 09:47 |
8,369.94 |
8,370.82 |
8,369.94 |
8,370.82 |
4.2K |
| 09:48 |
8,369.81 |
8,371.04 |
8,368.68 |
8,368.68 |
7.3K |
| 09:49 |
8,368.68 |
8,368.68 |
8,354.75 |
8,354.75 |
13.7K |
| 09:50 |
8,354.13 |
8,354.13 |
8,353.10 |
8,353.10 |
7.5K |
| 09:51 |
8,352.76 |
8,353.40 |
8,352.76 |
8,353.40 |
1.1K |
| 09:52 |
8,354.40 |
8,354.40 |
8,354.08 |
8,354.08 |
1.0K |
| 09:53 |
8,353.87 |
8,353.87 |
8,352.02 |
8,352.02 |
4.4K |
| 09:54 |
8,352.02 |
8,352.21 |
8,351.37 |
8,351.37 |
9.7K |
| 09:55 |
8,351.24 |
8,356.87 |
8,351.24 |
8,356.06 |
3.9K |
| 09:56 |
8,356.69 |
8,356.69 |
8,356.69 |
8,356.69 |
1.0K |
| 09:57 |
8,355.29 |
8,355.83 |
8,355.29 |
8,355.83 |
4.8K |
| 09:58 |
8,355.83 |
8,355.83 |
8,355.53 |
8,355.53 |
22.6K |
| 09:59 |
8,355.52 |
8,356.18 |
8,355.52 |
8,356.18 |
10.8K |
| 10:00 |
8,355.79 |
8,356.86 |
8,355.31 |
8,356.86 |
7.9K |
| 10:01 |
8,355.65 |
8,360.08 |
8,355.23 |
8,360.08 |
27.7K |
| 10:02 |
8,360.08 |
8,360.08 |
8,357.23 |
8,357.23 |
13.8K |
| 10:03 |
8,356.59 |
8,356.59 |
8,356.43 |
8,356.49 |
1.6K |
| 10:04 |
8,356.49 |
8,368.11 |
8,356.49 |
8,368.11 |
28.3K |
| 10:05 |
8,368.11 |
8,373.92 |
8,366.22 |
8,366.33 |
5.8K |
| 10:06 |
8,366.33 |
8,368.58 |
8,366.33 |
8,368.58 |
24.6K |
| 10:07 |
8,368.89 |
8,368.89 |
8,364.88 |
8,367.13 |
5.0K |
| 10:08 |
8,367.34 |
8,368.72 |
8,367.34 |
8,368.72 |
3.5K |
| 10:09 |
8,368.72 |
8,368.91 |
8,368.72 |
8,368.91 |
1.5K |
| 10:10 |
8,368.82 |
8,368.82 |
8,367.13 |
8,367.13 |
9.0K |
| 10:11 |
8,366.91 |
8,366.91 |
8,361.28 |
8,361.28 |
3.6K |
| 10:12 |
8,361.07 |
8,361.26 |
8,358.85 |
8,358.85 |
5.5K |
| 10:13 |
8,353.90 |
8,353.90 |
8,350.24 |
8,350.24 |
22.8K |
| 10:14 |
8,347.43 |
8,347.43 |
8,338.72 |
8,338.72 |
36.9K |
| 10:15 |
8,342.32 |
8,342.32 |
8,339.65 |
8,339.65 |
9.0K |
| 10:16 |
8,339.06 |
8,339.06 |
8,337.77 |
8,337.77 |
13.1K |
| 10:17 |
8,337.09 |
8,337.09 |
8,332.08 |
8,332.13 |
19.0K |
| 10:18 |
8,337.28 |
8,337.64 |
8,337.28 |
8,337.64 |
4.1K |
| 10:19 |
8,337.64 |
8,342.70 |
8,337.64 |
8,342.70 |
4.1K |
| 10:20 |
8,342.70 |
8,343.09 |
8,342.70 |
8,343.09 |
6.0K |
| 10:21 |
8,355.38 |
8,356.26 |
8,353.31 |
8,353.31 |
27.5K |
| 10:22 |
8,352.83 |
8,352.83 |
8,350.65 |
8,350.81 |
4.6K |
| 10:23 |
8,350.81 |
8,350.81 |
8,349.65 |
8,349.65 |
4.8K |
| 10:24 |
8,350.00 |
8,350.00 |
8,346.82 |
8,346.82 |
7.5K |
| 10:25 |
8,346.56 |
8,348.02 |
8,346.18 |
8,347.69 |
3.7K |
| 10:26 |
8,347.67 |
8,347.67 |
8,347.16 |
8,347.16 |
22.0K |
| 10:27 |
8,346.79 |
8,355.14 |
8,346.79 |
8,355.14 |
11.5K |
| 10:28 |
8,354.86 |
8,355.62 |
8,354.86 |
8,354.96 |
9.1K |
| 10:29 |
8,357.10 |
8,357.10 |
8,356.33 |
8,356.33 |
17.7K |
| 10:30 |
8,356.33 |
8,356.33 |
8,355.89 |
8,356.22 |
3.2K |
| 10:31 |
8,356.22 |
8,366.76 |
8,356.22 |
8,366.76 |
27.4K |
| 10:32 |
8,367.13 |
8,368.21 |
8,365.99 |
8,368.21 |
12.7K |
| 10:33 |
8,368.26 |
8,368.75 |
8,368.26 |
8,368.75 |
7.1K |
| 10:34 |
8,369.09 |
8,372.11 |
8,368.92 |
8,372.11 |
12.8K |
| 10:35 |
8,372.37 |
8,374.11 |
8,372.37 |
8,373.97 |
11.6K |
| 10:36 |
8,373.97 |
8,375.18 |
8,373.97 |
8,375.18 |
4.0K |
| 10:37 |
8,376.92 |
8,379.31 |
8,376.42 |
8,379.31 |
4.1K |
| 10:38 |
8,380.16 |
8,380.31 |
8,380.15 |
8,380.31 |
5.2K |
| 10:39 |
8,380.31 |
8,382.44 |
8,380.31 |
8,382.44 |
4.9K |
| 10:40 |
8,382.86 |
8,382.86 |
8,379.92 |
8,381.32 |
13.1K |
| 10:41 |
8,381.32 |
8,382.71 |
8,379.44 |
8,379.44 |
38.6K |
| 10:42 |
8,379.61 |
8,381.01 |
8,379.10 |
8,381.01 |
7.8K |
| 10:43 |
8,381.01 |
8,381.01 |
8,380.89 |
8,380.89 |
1.4K |
| 10:44 |
8,379.25 |
8,379.25 |
8,378.74 |
8,378.74 |
14.0K |
| 10:45 |
8,373.02 |
8,373.02 |
8,369.59 |
8,369.59 |
8.3K |
| 10:46 |
8,369.21 |
8,371.51 |
8,369.21 |
8,371.51 |
3.9K |
| 10:47 |
8,376.51 |
8,381.17 |
8,376.51 |
8,381.17 |
26.8K |
| 10:48 |
8,380.27 |
8,380.27 |
8,378.18 |
8,378.18 |
12.7K |
| 10:49 |
8,377.79 |
8,377.79 |
8,376.95 |
8,376.95 |
4.2K |
| 10:50 |
8,378.63 |
8,378.77 |
8,377.24 |
8,377.99 |
13.2K |
| 10:51 |
8,377.28 |
8,377.89 |
8,377.12 |
8,377.89 |
17.0K |
| 10:52 |
8,377.34 |
8,377.79 |
8,377.34 |
8,377.44 |
25.3K |
| 10:53 |
8,377.96 |
8,378.34 |
8,377.96 |
8,378.34 |
5.7K |
| 10:54 |
8,380.08 |
8,381.76 |
8,377.69 |
8,377.69 |
11.1K |
| 10:55 |
8,377.32 |
8,384.76 |
8,377.32 |
8,384.76 |
31.0K |
| 10:56 |
8,384.87 |
8,386.11 |
8,384.87 |
8,386.11 |
19.2K |
| 10:57 |
8,390.29 |
8,390.29 |
8,387.72 |
8,387.72 |
21.5K |
| 10:58 |
8,387.37 |
8,387.37 |
8,386.82 |
8,386.82 |
2.8K |
| 10:59 |
8,386.69 |
8,386.83 |
8,385.83 |
8,385.83 |
32.1K |
| 11:00 |
8,385.15 |
8,386.44 |
8,384.87 |
8,386.44 |
6.0K |
| 11:01 |
8,386.44 |
8,393.46 |
8,386.44 |
8,393.46 |
16.6K |
| 11:02 |
8,393.45 |
8,394.44 |
8,393.45 |
8,394.44 |
7.0K |
| 11:03 |
8,393.82 |
8,394.19 |
8,393.09 |
8,393.09 |
5.5K |
| 11:04 |
8,392.84 |
8,393.02 |
8,392.49 |
8,392.49 |
5.1K |
| 11:05 |
8,393.21 |
8,393.73 |
8,393.00 |
8,393.73 |
2.1K |
| 11:06 |
8,393.38 |
8,394.76 |
8,393.38 |
8,394.76 |
2.2K |
| 11:07 |
8,394.77 |
8,394.77 |
8,394.06 |
8,394.24 |
7.9K |
| 11:08 |
8,393.88 |
8,394.05 |
8,391.04 |
8,391.04 |
18.9K |
| 11:09 |
8,390.84 |
8,390.84 |
8,390.51 |
8,390.77 |
2.1K |
| 11:10 |
8,390.60 |
8,390.76 |
8,389.46 |
8,389.46 |
7.4K |
| 11:11 |
8,389.51 |
8,389.51 |
8,388.71 |
8,388.71 |
5.3K |
| 11:12 |
8,388.71 |
8,390.59 |
8,388.71 |
8,390.23 |
3.1K |
| 11:13 |
8,387.35 |
8,387.35 |
8,386.59 |
8,386.59 |
2.2K |
| 11:14 |
8,386.04 |
8,386.04 |
8,385.55 |
8,385.55 |
3.4K |
| 11:15 |
8,384.59 |
8,384.87 |
8,384.41 |
8,384.87 |
3.9K |
| 11:16 |
8,384.87 |
8,385.08 |
8,384.72 |
8,385.08 |
2.3K |
| 11:17 |
8,385.08 |
8,385.08 |
8,384.52 |
8,384.52 |
2.8K |
| 11:18 |
8,384.28 |
8,384.84 |
8,384.28 |
8,384.33 |
4.9K |
| 11:19 |
8,384.33 |
8,386.11 |
8,384.24 |
8,386.11 |
2.3K |
| 11:20 |
8,385.59 |
8,385.69 |
8,385.59 |
8,385.69 |
4.4K |
| 11:21 |
8,385.29 |
8,385.83 |
8,385.29 |
8,385.83 |
3.8K |
| 11:22 |
8,386.22 |
8,387.43 |
8,386.22 |
8,387.43 |
6.4K |
| 11:23 |
8,387.29 |
8,388.55 |
8,387.29 |
8,388.55 |
5.6K |
| 11:24 |
8,388.94 |
8,390.52 |
8,388.82 |
8,390.52 |
8.1K |
| 11:25 |
8,390.55 |
8,391.04 |
8,390.55 |
8,391.04 |
3.4K |
| 11:26 |
8,391.48 |
8,391.48 |
8,390.70 |
8,390.88 |
3.7K |
| 11:27 |
8,391.25 |
8,394.85 |
8,391.25 |
8,394.85 |
47.5K |
| 11:28 |
8,394.65 |
8,394.65 |
8,392.90 |
8,392.90 |
6.5K |
| 11:29 |
8,391.76 |
8,391.76 |
8,391.10 |
8,391.10 |
6.1K |
| 11:30 |
8,391.27 |
8,391.39 |
8,389.94 |
8,389.94 |
5.8K |
| 11:31 |
8,389.78 |
8,389.96 |
8,389.78 |
8,389.83 |
2.1K |
| 11:32 |
8,390.02 |
8,391.89 |
8,390.02 |
8,391.89 |
5.7K |
| 11:33 |
8,391.89 |
8,391.89 |
8,391.63 |
8,391.63 |
1.5K |
| 11:34 |
8,391.77 |
8,395.17 |
8,391.77 |
8,395.17 |
12.5K |
| 11:35 |
8,395.49 |
8,396.58 |
8,395.49 |
8,396.58 |
2.2K |
| 11:36 |
8,396.70 |
8,398.03 |
8,396.57 |
8,398.03 |
4.8K |
| 11:37 |
8,398.38 |
8,401.24 |
8,398.08 |
8,400.99 |
6.5K |
| 11:38 |
8,400.63 |
8,401.13 |
8,400.63 |
8,401.13 |
8.2K |
| 11:39 |
8,400.94 |
8,401.91 |
8,400.94 |
8,401.91 |
0.7K |
| 11:40 |
8,402.09 |
8,402.48 |
8,402.09 |
8,402.19 |
5.7K |
| 11:41 |
8,402.10 |
8,402.10 |
8,401.43 |
8,401.43 |
29.7K |
| 11:42 |
8,402.15 |
8,402.15 |
8,401.88 |
8,401.91 |
7.0K |
| 11:43 |
8,402.06 |
8,402.33 |
8,401.87 |
8,402.33 |
1.7K |
| 11:44 |
8,400.70 |
8,400.76 |
8,400.51 |
8,400.51 |
5.1K |
| 11:45 |
8,399.97 |
8,399.97 |
8,399.97 |
8,399.97 |
4.6K |
| 11:46 |
8,402.52 |
8,402.94 |
8,402.52 |
8,402.94 |
1.7K |
| 11:47 |
8,402.73 |
8,402.87 |
8,402.64 |
8,402.87 |
2.9K |
| 11:48 |
8,403.18 |
8,403.18 |
8,402.72 |
8,402.90 |
2.8K |
| 11:49 |
8,403.71 |
8,405.33 |
8,403.44 |
8,405.33 |
10.7K |
| 11:50 |
8,404.62 |
8,404.62 |
8,402.78 |
8,402.91 |
9.6K |
| 11:51 |
8,403.04 |
8,403.30 |
8,402.94 |
8,402.94 |
3.0K |
| 11:52 |
8,402.41 |
8,402.99 |
8,402.41 |
8,402.99 |
3.7K |
| 11:53 |
8,403.37 |
8,403.37 |
8,402.79 |
8,402.79 |
2.7K |
| 11:54 |
8,402.79 |
8,404.09 |
8,402.79 |
8,404.09 |
6.5K |
| 11:55 |
8,404.09 |
8,404.71 |
8,403.78 |
8,403.78 |
3.1K |
| 11:56 |
8,403.78 |
8,404.11 |
8,403.58 |
8,403.58 |
2.0K |
| 11:57 |
8,401.85 |
8,402.73 |
8,400.19 |
8,400.19 |
36.8K |
| 11:58 |
8,401.35 |
8,401.35 |
8,400.46 |
8,400.46 |
4.0K |
| 11:59 |
8,401.89 |
8,401.89 |
8,401.00 |
8,401.00 |
6.7K |
| 12:00 |
8,401.03 |
8,401.24 |
8,401.03 |
8,401.24 |
3.1K |
| 12:01 |
8,404.23 |
8,404.95 |
8,404.23 |
8,404.95 |
2.8K |
| 12:02 |
8,404.95 |
8,405.39 |
8,404.95 |
8,405.00 |
0.7K |
| 12:03 |
8,404.98 |
8,412.95 |
8,404.98 |
8,412.95 |
27.1K |
| 12:04 |
8,413.63 |
8,413.63 |
8,411.46 |
8,411.46 |
13.6K |
| 12:05 |
8,411.46 |
8,411.46 |
8,410.46 |
8,410.46 |
8.1K |
| 12:06 |
8,410.46 |
8,410.46 |
8,409.46 |
8,409.46 |
4.7K |
| 12:07 |
8,409.95 |
8,409.95 |
8,409.64 |
8,409.64 |
3.5K |
| 12:08 |
8,409.47 |
8,409.47 |
8,408.42 |
8,408.95 |
3.7K |
| 12:09 |
8,408.95 |
8,408.95 |
8,408.23 |
8,408.23 |
0.9K |
| 12:10 |
8,407.70 |
8,408.09 |
8,407.70 |
8,408.09 |
1.2K |
| 12:11 |
8,408.48 |
8,409.19 |
8,408.48 |
8,409.19 |
8.7K |
| 12:12 |
8,408.79 |
8,413.36 |
8,408.79 |
8,413.34 |
6.9K |
| 12:13 |
8,414.42 |
8,414.63 |
8,414.42 |
8,414.63 |
4.4K |
| 12:14 |
8,414.63 |
8,414.63 |
8,414.50 |
8,414.50 |
3.6K |
| 12:15 |
8,414.32 |
8,416.26 |
8,414.32 |
8,416.26 |
2.3K |
| 12:16 |
8,416.62 |
8,419.41 |
8,416.62 |
8,419.41 |
4.5K |
| 12:17 |
8,419.22 |
8,419.72 |
8,418.85 |
8,419.72 |
8.5K |
| 12:18 |
8,419.37 |
8,419.37 |
8,418.50 |
8,418.50 |
4.9K |
| 12:19 |
8,418.44 |
8,418.44 |
8,418.05 |
8,418.05 |
2.3K |
| 12:20 |
8,418.05 |
8,419.75 |
8,418.05 |
8,419.75 |
5.2K |
| 12:21 |
8,419.75 |
8,419.75 |
8,419.75 |
8,419.75 |
3.9K |
| 12:22 |
8,419.75 |
8,419.75 |
8,419.36 |
8,419.36 |
20.1K |
| 12:23 |
8,419.36 |
8,419.36 |
8,419.17 |
8,419.17 |
5.0K |
| 12:24 |
8,419.17 |
8,419.46 |
8,419.08 |
8,419.46 |
2.2K |
| 12:25 |
8,419.46 |
8,419.46 |
8,419.10 |
8,419.10 |
6.0K |
| 12:26 |
8,419.10 |
8,419.10 |
8,418.84 |
8,418.84 |
0.7K |
| 12:27 |
8,418.84 |
8,418.98 |
8,418.72 |
8,418.72 |
2.0K |
| 12:28 |
8,418.79 |
8,426.72 |
8,418.79 |
8,426.72 |
49.6K |
| 12:29 |
8,426.42 |
8,427.68 |
8,426.42 |
8,427.68 |
6.0K |
| 12:30 |
8,428.23 |
8,429.70 |
8,428.23 |
8,429.31 |
4.0K |
| 12:31 |
8,429.17 |
8,429.17 |
8,429.17 |
8,429.17 |
0.6K |
| 12:32 |
8,429.41 |
8,430.08 |
8,429.41 |
8,430.08 |
5.8K |
| 12:33 |
8,430.08 |
8,430.08 |
8,429.63 |
8,429.63 |
6.0K |
| 12:34 |
8,430.90 |
8,430.90 |
8,430.75 |
8,430.75 |
5.3K |
| 12:35 |
8,431.09 |
8,432.25 |
8,431.09 |
8,431.83 |
10.4K |
| 12:36 |
8,431.83 |
8,431.83 |
8,431.20 |
8,431.67 |
19.6K |
| 12:37 |
8,431.67 |
8,433.79 |
8,431.67 |
8,433.79 |
19.5K |
| 12:38 |
8,434.04 |
8,434.04 |
8,432.86 |
8,432.86 |
5.8K |
| 12:39 |
8,432.65 |
8,432.65 |
8,432.37 |
8,432.37 |
4.1K |
| 12:40 |
8,432.37 |
8,432.37 |
8,431.25 |
8,431.25 |
4.7K |
| 12:41 |
8,431.90 |
8,432.18 |
8,431.90 |
8,431.90 |
12.2K |
| 12:42 |
8,432.64 |
8,433.97 |
8,432.28 |
8,433.97 |
4.1K |
| 12:43 |
8,436.14 |
8,436.70 |
8,436.14 |
8,436.70 |
54.1K |
| 12:44 |
8,436.85 |
8,436.85 |
8,436.29 |
8,436.81 |
6.0K |
| 12:45 |
8,436.65 |
8,437.78 |
8,436.47 |
8,437.78 |
5.7K |
| 12:46 |
8,437.78 |
8,438.13 |
8,437.78 |
8,437.82 |
1.2K |
| 12:47 |
8,437.54 |
8,438.08 |
8,437.54 |
8,437.58 |
2.4K |
| 12:48 |
8,437.61 |
8,437.61 |
8,437.42 |
8,437.56 |
1.0K |
| 12:49 |
8,437.62 |
8,437.82 |
8,437.62 |
8,437.82 |
2.3K |
| 12:50 |
8,437.82 |
8,437.82 |
8,436.66 |
8,436.66 |
3.2K |
| 12:51 |
8,436.30 |
8,436.50 |
8,435.90 |
8,435.90 |
3.6K |
| 12:52 |
8,436.37 |
8,436.40 |
8,436.04 |
8,436.04 |
102.9K |
| 12:53 |
8,436.04 |
8,436.04 |
8,435.76 |
8,435.92 |
3.9K |
| 12:54 |
8,436.20 |
8,438.10 |
8,436.20 |
8,438.10 |
8.2K |
| 12:55 |
8,438.10 |
8,438.10 |
8,437.68 |
8,437.83 |
4.6K |
| 12:56 |
8,438.23 |
8,438.23 |
8,436.58 |
8,437.64 |
11.7K |
| 12:57 |
8,438.06 |
8,438.71 |
8,433.35 |
8,433.35 |
34.8K |
| 12:58 |
8,433.71 |
8,433.90 |
8,431.62 |
8,433.90 |
11.0K |
| 12:59 |
8,435.26 |
8,442.55 |
8,435.26 |
8,442.55 |
51.8K |
| 13:00 |
8,442.48 |
8,442.48 |
8,441.69 |
8,442.07 |
11.2K |
| 13:01 |
8,442.07 |
8,443.16 |
8,441.80 |
8,443.16 |
6.6K |
| 13:02 |
8,441.97 |
8,442.36 |
8,441.78 |
8,441.98 |
19.2K |
| 13:03 |
8,441.85 |
8,443.08 |
8,441.39 |
8,443.08 |
10.0K |
| 13:04 |
8,443.08 |
8,443.08 |
8,440.94 |
8,440.94 |
6.4K |
| 13:05 |
8,440.94 |
8,442.15 |
8,440.94 |
8,442.15 |
3.4K |
| 13:06 |
8,441.94 |
8,443.27 |
8,441.94 |
8,443.27 |
15.5K |
| 13:07 |
8,443.27 |
8,443.27 |
8,443.27 |
8,443.27 |
0.3K |
| 13:08 |
8,443.35 |
8,443.35 |
8,442.97 |
8,442.97 |
4.6K |
| 13:09 |
8,443.16 |
8,443.74 |
8,443.16 |
8,443.74 |
17.3K |
| 13:10 |
8,443.74 |
8,443.86 |
8,443.74 |
8,443.86 |
6.6K |
| 13:11 |
8,443.86 |
8,443.88 |
8,443.17 |
8,443.17 |
8.1K |
| 13:12 |
8,443.17 |
8,443.25 |
8,443.17 |
8,443.25 |
1.2K |
| 13:13 |
8,443.55 |
8,443.55 |
8,443.19 |
8,443.19 |
2.8K |
| 13:14 |
8,443.46 |
8,443.46 |
8,443.14 |
8,443.30 |
4.2K |
| 13:15 |
8,443.09 |
8,443.65 |
8,443.09 |
8,443.65 |
9.4K |
| 13:16 |
8,443.65 |
8,443.65 |
8,443.37 |
8,443.37 |
3.8K |
| 13:17 |
8,444.10 |
8,444.58 |
8,443.28 |
8,443.77 |
5.5K |
| 13:18 |
8,443.93 |
8,443.93 |
8,442.47 |
8,443.18 |
11.3K |
| 13:19 |
8,441.88 |
8,441.88 |
8,438.28 |
8,438.28 |
21.7K |
| 13:20 |
8,436.10 |
8,436.10 |
8,435.10 |
8,435.10 |
6.0K |
| 13:21 |
8,433.56 |
8,433.56 |
8,433.56 |
8,433.56 |
0.8K |
| 13:22 |
8,434.02 |
8,434.05 |
8,434.02 |
8,434.05 |
1.4K |
| 13:23 |
8,433.96 |
8,434.13 |
8,433.96 |
8,433.96 |
2.1K |
| 13:24 |
8,434.69 |
8,434.69 |
8,433.15 |
8,433.15 |
13.3K |
| 13:25 |
8,433.06 |
8,433.06 |
8,430.35 |
8,431.69 |
17.8K |
| 13:26 |
8,433.25 |
8,434.00 |
8,433.25 |
8,434.00 |
9.4K |
| 13:27 |
8,435.57 |
8,435.57 |
8,434.35 |
8,434.35 |
9.3K |
| 13:28 |
8,434.28 |
8,435.28 |
8,434.28 |
8,435.28 |
7.6K |
| 13:29 |
8,435.29 |
8,435.29 |
8,434.80 |
8,434.80 |
4.7K |
| 13:30 |
8,435.06 |
8,435.06 |
8,434.27 |
8,434.27 |
8.8K |
| 13:31 |
8,437.41 |
8,437.94 |
8,437.13 |
8,437.94 |
9.6K |
| 13:32 |
8,438.11 |
8,439.51 |
8,438.11 |
8,439.51 |
11.0K |
| 13:33 |
8,439.51 |
8,439.68 |
8,438.79 |
8,438.79 |
8.4K |
| 13:34 |
8,438.50 |
8,439.95 |
8,438.12 |
8,439.95 |
10.5K |
| 13:35 |
8,440.23 |
8,440.23 |
8,438.95 |
8,439.33 |
5.9K |
| 13:36 |
8,439.33 |
8,439.33 |
8,439.10 |
8,439.10 |
2.0K |
| 13:37 |
8,439.10 |
8,439.10 |
8,438.54 |
8,438.54 |
3.6K |
| 13:38 |
8,438.54 |
8,438.64 |
8,438.49 |
8,438.64 |
2.4K |
| 13:39 |
8,440.86 |
8,441.14 |
8,440.00 |
8,440.00 |
1.5K |
| 13:40 |
8,439.89 |
8,440.25 |
8,439.89 |
8,440.14 |
5.2K |
| 13:41 |
8,440.14 |
8,440.23 |
8,439.75 |
8,440.23 |
3.1K |
| 13:42 |
8,440.18 |
8,440.18 |
8,437.58 |
8,437.68 |
6.6K |
| 13:43 |
8,437.68 |
8,438.30 |
8,437.68 |
8,438.30 |
2.4K |
| 13:44 |
8,438.57 |
8,438.77 |
8,438.38 |
8,438.77 |
2.0K |
| 13:45 |
8,438.77 |
8,438.88 |
8,438.53 |
8,438.53 |
1.6K |
| 13:46 |
8,438.38 |
8,438.60 |
8,438.38 |
8,438.60 |
8.3K |
| 13:47 |
8,439.16 |
8,439.16 |
8,439.10 |
8,439.10 |
4.6K |
| 13:48 |
8,439.10 |
8,440.87 |
8,438.82 |
8,440.87 |
24.3K |
| 13:49 |
8,441.14 |
8,441.14 |
8,440.79 |
8,440.79 |
7.4K |
| 13:50 |
8,441.28 |
8,441.92 |
8,441.28 |
8,441.92 |
54.1K |
| 13:51 |
8,441.53 |
8,441.89 |
8,440.85 |
8,440.85 |
11.2K |
| 13:52 |
8,440.85 |
8,441.28 |
8,440.50 |
8,440.50 |
5.5K |
| 13:53 |
8,437.59 |
8,437.59 |
8,437.26 |
8,437.26 |
2.1K |
| 13:54 |
8,437.26 |
8,437.82 |
8,437.26 |
8,437.34 |
14.1K |
| 13:55 |
8,440.03 |
8,440.03 |
8,439.83 |
8,439.83 |
11.1K |
| 13:56 |
8,438.70 |
8,438.70 |
8,438.03 |
8,438.24 |
3.8K |
| 13:57 |
8,438.06 |
8,438.06 |
8,437.54 |
8,437.54 |
1.5K |
| 13:58 |
8,437.93 |
8,437.93 |
8,437.61 |
8,437.70 |
12.0K |
| 13:59 |
8,437.85 |
8,437.85 |
8,436.23 |
8,436.48 |
3.4K |
| 14:00 |
8,436.75 |
8,437.06 |
8,435.39 |
8,435.39 |
16.7K |
| 14:01 |
8,435.39 |
8,436.19 |
8,435.39 |
8,436.19 |
6.2K |
| 14:02 |
8,436.05 |
8,436.43 |
8,436.05 |
8,436.42 |
4.8K |
| 14:03 |
8,436.42 |
8,437.13 |
8,436.42 |
8,436.82 |
12.5K |
| 14:04 |
8,436.82 |
8,437.15 |
8,436.82 |
8,437.15 |
5.8K |
| 14:05 |
8,437.11 |
8,437.63 |
8,436.08 |
8,437.63 |
16.7K |
| 14:06 |
8,437.69 |
8,438.14 |
8,437.69 |
8,438.12 |
10.6K |
| 14:07 |
8,439.16 |
8,440.16 |
8,439.16 |
8,440.16 |
24.9K |
| 14:08 |
8,440.13 |
8,440.13 |
8,439.42 |
8,439.90 |
2.5K |
| 14:09 |
8,439.53 |
8,439.66 |
8,439.14 |
8,439.29 |
6.0K |
| 14:10 |
8,439.80 |
8,439.80 |
8,436.85 |
8,436.96 |
15.4K |
| 14:11 |
8,437.13 |
8,437.13 |
8,436.27 |
8,436.27 |
17.1K |
| 14:12 |
8,433.13 |
8,433.49 |
8,432.69 |
8,432.69 |
2.5K |
| 14:13 |
8,432.77 |
8,432.77 |
8,432.67 |
8,432.67 |
1.3K |
| 14:14 |
8,433.05 |
8,434.67 |
8,433.05 |
8,433.43 |
16.3K |
| 14:15 |
8,432.66 |
8,432.66 |
8,430.21 |
8,430.21 |
23.9K |
| 14:16 |
8,429.55 |
8,429.55 |
8,427.88 |
8,427.88 |
9.5K |
| 14:17 |
8,426.58 |
8,426.58 |
8,423.48 |
8,423.58 |
48.6K |
| 14:18 |
8,423.03 |
8,423.03 |
8,422.15 |
8,422.15 |
6.6K |
| 14:19 |
8,421.73 |
8,422.31 |
8,421.73 |
8,421.95 |
5.4K |
| 14:20 |
8,421.82 |
8,421.82 |
8,420.43 |
8,420.43 |
7.5K |
| 14:21 |
8,420.43 |
8,420.43 |
8,417.48 |
8,417.84 |
18.0K |
| 14:22 |
8,418.00 |
8,418.17 |
8,418.00 |
8,418.17 |
2.2K |
| 14:23 |
8,415.63 |
8,416.01 |
8,413.94 |
8,413.94 |
5.9K |
| 14:24 |
8,413.94 |
8,414.48 |
8,413.94 |
8,414.40 |
4.9K |
| 14:25 |
8,415.13 |
8,415.66 |
8,415.13 |
8,415.66 |
7.5K |
| 14:26 |
8,415.66 |
8,416.72 |
8,415.66 |
8,416.72 |
11.7K |
| 14:27 |
8,416.87 |
8,417.05 |
8,416.87 |
8,417.05 |
6.7K |
| 14:28 |
8,418.66 |
8,418.93 |
8,418.02 |
8,418.28 |
7.8K |
| 14:29 |
8,417.54 |
8,417.54 |
8,416.71 |
8,416.71 |
8.4K |
| 14:30 |
8,416.35 |
8,416.35 |
8,414.27 |
8,414.27 |
9.0K |
| 14:31 |
8,413.98 |
8,414.21 |
8,413.98 |
8,414.03 |
10.9K |
| 14:32 |
8,414.41 |
8,414.41 |
8,414.07 |
8,414.07 |
2.1K |
| 14:33 |
8,414.07 |
8,414.33 |
8,413.86 |
8,414.17 |
3.5K |
| 14:34 |
8,413.82 |
8,415.03 |
8,413.82 |
8,414.73 |
11.5K |
| 14:35 |
8,414.52 |
8,414.56 |
8,413.84 |
8,413.84 |
4.1K |
| 14:36 |
8,414.02 |
8,414.33 |
8,413.86 |
8,413.86 |
2.2K |
| 14:37 |
8,414.06 |
8,414.06 |
8,411.79 |
8,412.30 |
4.6K |
| 14:38 |
8,412.84 |
8,412.84 |
8,410.99 |
8,410.99 |
4.8K |
| 14:39 |
8,410.99 |
8,410.99 |
8,410.62 |
8,410.76 |
0.5K |
| 14:40 |
8,410.13 |
8,410.32 |
8,410.00 |
8,410.32 |
6.7K |
| 14:41 |
8,410.15 |
8,410.32 |
8,405.94 |
8,405.94 |
3.2K |
| 14:42 |
8,405.94 |
8,405.99 |
8,405.73 |
8,405.99 |
3.4K |
| 14:43 |
8,407.26 |
8,407.76 |
8,407.26 |
8,407.62 |
14.1K |
| 14:44 |
8,406.20 |
8,406.75 |
8,406.20 |
8,406.24 |
12.6K |
| 14:45 |
8,406.21 |
8,407.67 |
8,406.21 |
8,407.67 |
5.4K |
| 14:46 |
8,407.54 |
8,407.54 |
8,405.24 |
8,406.32 |
10.3K |
| 14:47 |
8,406.32 |
8,406.32 |
8,406.11 |
8,406.27 |
2.9K |
| 14:48 |
8,405.89 |
8,406.15 |
8,405.89 |
8,406.15 |
6.5K |
| 14:49 |
8,406.22 |
8,406.41 |
8,406.22 |
8,406.41 |
3.9K |
| 14:50 |
8,406.25 |
8,408.42 |
8,406.25 |
8,408.42 |
8.9K |
| 14:51 |
8,408.72 |
8,410.08 |
8,408.72 |
8,409.58 |
4.5K |
| 14:52 |
8,407.91 |
8,407.94 |
8,407.91 |
8,407.94 |
2.0K |
| 14:53 |
8,408.59 |
8,409.06 |
8,408.59 |
8,408.73 |
12.5K |
| 14:54 |
8,408.90 |
8,409.23 |
8,408.60 |
8,408.60 |
8.7K |
| 14:55 |
8,408.19 |
8,408.19 |
8,407.07 |
8,407.07 |
8.2K |
| 14:56 |
8,407.26 |
8,407.26 |
8,405.76 |
8,406.17 |
38.3K |
| 14:57 |
8,405.89 |
8,405.99 |
8,405.51 |
8,405.99 |
9.3K |
| 14:58 |
8,405.49 |
8,405.49 |
8,403.65 |
8,403.65 |
9.1K |
| 14:59 |
8,403.65 |
8,403.65 |
8,400.35 |
8,402.03 |
2.8K |
| 15:00 |
8,401.15 |
8,401.15 |
8,398.20 |
8,398.20 |
15.3K |
| 15:01 |
8,397.91 |
8,397.91 |
8,396.48 |
8,396.48 |
8.5K |
| 15:02 |
8,395.43 |
8,395.43 |
8,392.58 |
8,392.58 |
10.3K |
| 15:03 |
8,391.09 |
8,391.09 |
8,390.90 |
8,390.90 |
10.1K |
| 15:04 |
8,391.09 |
8,391.09 |
8,390.03 |
8,390.03 |
3.4K |
| 15:05 |
8,389.51 |
8,389.51 |
8,388.47 |
8,388.77 |
11.5K |
| 15:06 |
8,388.60 |
8,388.60 |
8,387.44 |
8,387.44 |
2.9K |
| 15:07 |
8,387.42 |
8,387.42 |
8,385.80 |
8,385.96 |
18.8K |
| 15:08 |
8,386.17 |
8,386.17 |
8,385.93 |
8,385.93 |
4.5K |
| 15:09 |
8,385.69 |
8,386.46 |
8,384.97 |
8,386.46 |
29.0K |
| 15:10 |
8,386.46 |
8,386.46 |
8,385.33 |
8,385.33 |
6.5K |
| 15:11 |
8,386.57 |
8,387.05 |
8,386.57 |
8,387.05 |
13.6K |
| 15:12 |
8,387.33 |
8,387.33 |
8,386.67 |
8,386.67 |
9.0K |
| 15:13 |
8,386.67 |
8,387.00 |
8,386.67 |
8,386.82 |
6.5K |
| 15:14 |
8,386.43 |
8,386.43 |
8,385.63 |
8,385.63 |
26.5K |
| 15:15 |
8,385.61 |
8,388.01 |
8,385.61 |
8,388.01 |
9.0K |
| 15:16 |
8,388.43 |
8,390.65 |
8,388.43 |
8,390.65 |
9.0K |
| 15:17 |
8,390.31 |
8,390.31 |
8,388.02 |
8,388.12 |
24.4K |
| 15:18 |
8,390.52 |
8,390.68 |
8,390.28 |
8,390.68 |
8.7K |
| 15:19 |
8,390.17 |
8,390.17 |
8,389.33 |
8,389.47 |
15.5K |
| 15:20 |
8,389.47 |
8,391.50 |
8,389.47 |
8,391.21 |
11.7K |
| 15:21 |
8,391.35 |
8,393.17 |
8,391.35 |
8,393.17 |
9.3K |
| 15:22 |
8,393.31 |
8,394.31 |
8,393.31 |
8,394.31 |
9.9K |
| 15:23 |
8,393.69 |
8,393.86 |
8,393.69 |
8,393.86 |
10.7K |
| 15:24 |
8,393.18 |
8,394.25 |
8,393.13 |
8,393.13 |
20.3K |
| 15:25 |
8,392.87 |
8,392.87 |
8,388.64 |
8,389.22 |
6.2K |
| 15:26 |
8,389.69 |
8,389.84 |
8,389.62 |
8,389.84 |
23.4K |
| 15:27 |
8,389.46 |
8,396.27 |
8,389.46 |
8,396.27 |
44.7K |
| 15:28 |
8,395.35 |
8,395.96 |
8,395.35 |
8,395.96 |
39.5K |
| 15:29 |
8,397.82 |
8,397.82 |
8,396.12 |
8,396.12 |
12.7K |
| 15:30 |
8,395.49 |
8,395.49 |
8,393.38 |
8,393.38 |
18.5K |
| 15:31 |
8,393.48 |
8,393.60 |
8,393.33 |
8,393.33 |
3.9K |
| 15:32 |
8,393.50 |
8,393.50 |
8,392.80 |
8,392.80 |
8.6K |
| 15:33 |
8,392.67 |
8,392.67 |
8,392.23 |
8,392.23 |
8.4K |
| 15:34 |
8,391.23 |
8,391.46 |
8,390.72 |
8,391.46 |
12.3K |
| 15:35 |
8,391.07 |
8,391.07 |
8,386.75 |
8,389.73 |
28.6K |
| 15:36 |
8,389.18 |
8,390.45 |
8,389.18 |
8,390.45 |
8.7K |
| 15:37 |
8,390.25 |
8,392.11 |
8,390.25 |
8,392.11 |
7.3K |
| 15:38 |
8,391.75 |
8,396.02 |
8,391.75 |
8,395.64 |
7.0K |
| 15:39 |
8,394.86 |
8,395.47 |
8,393.71 |
8,393.71 |
23.9K |
| 15:40 |
8,390.81 |
8,390.81 |
8,385.52 |
8,385.52 |
20.0K |
| 15:41 |
8,385.15 |
8,385.15 |
8,384.52 |
8,384.52 |
30.3K |
| 15:42 |
8,383.50 |
8,384.34 |
8,381.38 |
8,384.34 |
38.5K |
| 15:43 |
8,384.38 |
8,384.67 |
8,384.24 |
8,384.67 |
16.1K |
| 15:44 |
8,384.76 |
8,384.76 |
8,384.29 |
8,384.49 |
15.8K |
| 15:45 |
8,384.66 |
8,384.66 |
8,382.14 |
8,383.77 |
15.2K |
| 15:46 |
8,383.27 |
8,384.31 |
8,383.27 |
8,384.31 |
17.0K |
| 15:47 |
8,382.84 |
8,383.11 |
8,382.65 |
8,383.11 |
34.8K |
| 15:48 |
8,382.79 |
8,385.95 |
8,382.79 |
8,385.95 |
17.9K |
| 15:49 |
8,385.36 |
8,388.46 |
8,385.36 |
8,387.09 |
55.4K |
| 15:50 |
8,387.56 |
8,387.56 |
8,381.57 |
8,381.57 |
66.6K |
| 15:51 |
8,382.06 |
8,384.27 |
8,381.58 |
8,384.27 |
29.7K |
| 15:52 |
8,385.07 |
8,386.42 |
8,384.33 |
8,384.33 |
75.2K |
| 15:53 |
8,384.27 |
8,386.58 |
8,384.27 |
8,386.56 |
28.6K |
| 15:54 |
8,388.24 |
8,388.24 |
8,386.15 |
8,387.03 |
33.4K |
| 15:55 |
8,386.41 |
8,386.41 |
8,383.01 |
8,383.01 |
47.1K |
| 15:56 |
8,383.82 |
8,385.67 |
8,380.19 |
8,385.67 |
101.3K |
| 15:57 |
8,384.02 |
8,384.02 |
8,380.80 |
8,381.68 |
57.8K |
| 15:58 |
8,379.84 |
8,380.77 |
8,379.61 |
8,379.61 |
58.9K |
| 15:59 |
8,379.03 |
8,381.12 |
8,379.03 |
8,381.12 |
84.1K |
| 16:00 |
8,380.42 |
8,381.84 |
8,380.42 |
8,381.84 |
879.4K |
| 16:01 |
8,381.84 |
8,381.84 |
8,381.84 |
8,381.84 |
2.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|