| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,381.84 |
8,381.84 |
8,373.26 |
8,375.04 |
43.2K |
| 09:31 |
8,371.13 |
8,371.13 |
8,367.42 |
8,367.42 |
9.7K |
| 09:32 |
8,367.42 |
8,367.42 |
8,365.98 |
8,367.39 |
8.2K |
| 09:33 |
8,367.39 |
8,370.23 |
8,367.39 |
8,367.92 |
6.0K |
| 09:34 |
8,367.92 |
8,367.92 |
8,367.57 |
8,367.57 |
0.1K |
| 09:35 |
8,371.59 |
8,376.58 |
8,371.59 |
8,376.58 |
8.9K |
| 09:36 |
8,376.39 |
8,377.23 |
8,375.78 |
8,377.23 |
1.9K |
| 09:37 |
8,378.89 |
8,388.10 |
8,378.89 |
8,388.10 |
13.4K |
| 09:38 |
8,390.45 |
8,390.45 |
8,389.22 |
8,389.22 |
7.5K |
| 09:39 |
8,390.43 |
8,390.53 |
8,390.09 |
8,390.26 |
6.6K |
| 09:40 |
8,390.40 |
8,395.20 |
8,389.53 |
8,389.53 |
9.9K |
| 09:41 |
8,389.53 |
8,389.53 |
8,373.90 |
8,373.90 |
21.5K |
| 09:42 |
8,371.90 |
8,371.90 |
8,371.57 |
8,371.71 |
4.8K |
| 09:43 |
8,370.74 |
8,370.74 |
8,360.65 |
8,360.65 |
6.9K |
| 09:44 |
8,358.05 |
8,358.05 |
8,350.08 |
8,350.08 |
22.2K |
| 09:45 |
8,350.39 |
8,350.39 |
8,344.35 |
8,345.72 |
20.9K |
| 09:46 |
8,346.05 |
8,346.05 |
8,343.47 |
8,343.61 |
17.6K |
| 09:47 |
8,337.99 |
8,337.99 |
8,336.44 |
8,337.54 |
17.4K |
| 09:48 |
8,337.54 |
8,337.63 |
8,336.90 |
8,337.10 |
3.6K |
| 09:49 |
8,336.37 |
8,338.19 |
8,336.37 |
8,338.19 |
11.8K |
| 09:50 |
8,338.00 |
8,339.66 |
8,338.00 |
8,339.66 |
5.4K |
| 09:51 |
8,342.65 |
8,342.65 |
8,341.35 |
8,341.69 |
27.9K |
| 09:52 |
8,343.06 |
8,343.06 |
8,341.93 |
8,341.93 |
6.4K |
| 09:53 |
8,341.94 |
8,342.60 |
8,340.97 |
8,340.97 |
16.7K |
| 09:54 |
8,341.70 |
8,344.40 |
8,341.70 |
8,344.40 |
11.6K |
| 09:55 |
8,344.44 |
8,344.99 |
8,344.19 |
8,344.19 |
8.0K |
| 09:56 |
8,344.19 |
8,345.90 |
8,344.19 |
8,345.90 |
7.5K |
| 09:57 |
8,346.31 |
8,346.31 |
8,341.99 |
8,341.99 |
22.6K |
| 09:58 |
8,341.68 |
8,341.68 |
8,341.10 |
8,341.52 |
6.8K |
| 09:59 |
8,341.46 |
8,341.49 |
8,341.17 |
8,341.17 |
2.8K |
| 10:00 |
8,340.99 |
8,341.24 |
8,340.58 |
8,340.58 |
16.5K |
| 10:01 |
8,341.29 |
8,343.57 |
8,341.16 |
8,343.57 |
17.8K |
| 10:02 |
8,345.14 |
8,345.40 |
8,344.70 |
8,345.40 |
6.6K |
| 10:03 |
8,348.36 |
8,348.74 |
8,348.36 |
8,348.61 |
9.3K |
| 10:04 |
8,348.46 |
8,351.04 |
8,348.46 |
8,351.04 |
8.0K |
| 10:05 |
8,349.95 |
8,350.04 |
8,347.97 |
8,347.97 |
16.3K |
| 10:06 |
8,348.46 |
8,348.81 |
8,348.28 |
8,348.81 |
18.6K |
| 10:07 |
8,348.15 |
8,348.54 |
8,348.01 |
8,348.54 |
13.1K |
| 10:08 |
8,350.41 |
8,351.15 |
8,350.41 |
8,351.15 |
8.6K |
| 10:09 |
8,350.77 |
8,352.55 |
8,350.77 |
8,352.55 |
14.8K |
| 10:10 |
8,355.27 |
8,358.71 |
8,355.27 |
8,358.10 |
25.6K |
| 10:11 |
8,357.55 |
8,358.11 |
8,357.04 |
8,358.11 |
15.0K |
| 10:12 |
8,357.99 |
8,359.25 |
8,357.99 |
8,359.25 |
6.6K |
| 10:13 |
8,359.42 |
8,369.45 |
8,359.42 |
8,368.88 |
35.4K |
| 10:14 |
8,366.95 |
8,367.92 |
8,366.95 |
8,367.92 |
10.8K |
| 10:15 |
8,367.92 |
8,369.42 |
8,367.37 |
8,369.42 |
5.6K |
| 10:16 |
8,369.39 |
8,369.39 |
8,368.91 |
8,368.91 |
8.6K |
| 10:17 |
8,368.21 |
8,371.58 |
8,368.21 |
8,371.58 |
34.9K |
| 10:18 |
8,371.90 |
8,378.50 |
8,371.90 |
8,378.50 |
10.7K |
| 10:19 |
8,380.94 |
8,381.83 |
8,380.94 |
8,381.60 |
11.7K |
| 10:20 |
8,381.83 |
8,382.06 |
8,381.33 |
8,382.06 |
10.1K |
| 10:21 |
8,381.29 |
8,381.30 |
8,381.19 |
8,381.19 |
6.2K |
| 10:22 |
8,380.28 |
8,380.28 |
8,373.77 |
8,373.77 |
22.4K |
| 10:23 |
8,372.06 |
8,372.06 |
8,370.62 |
8,371.90 |
12.2K |
| 10:24 |
8,371.90 |
8,372.07 |
8,371.72 |
8,372.07 |
2.5K |
| 10:25 |
8,371.66 |
8,371.80 |
8,370.91 |
8,370.91 |
4.6K |
| 10:26 |
8,371.36 |
8,372.02 |
8,371.36 |
8,371.89 |
13.3K |
| 10:27 |
8,372.40 |
8,373.23 |
8,372.27 |
8,372.27 |
14.0K |
| 10:28 |
8,372.14 |
8,372.50 |
8,371.42 |
8,371.42 |
6.1K |
| 10:29 |
8,371.42 |
8,371.42 |
8,370.42 |
8,370.82 |
3.0K |
| 10:30 |
8,370.82 |
8,370.86 |
8,370.46 |
8,370.86 |
3.1K |
| 10:31 |
8,370.65 |
8,370.65 |
8,368.22 |
8,368.22 |
3.4K |
| 10:32 |
8,368.72 |
8,369.49 |
8,368.72 |
8,369.49 |
2.9K |
| 10:33 |
8,368.23 |
8,368.50 |
8,368.23 |
8,368.35 |
4.7K |
| 10:34 |
8,368.02 |
8,368.84 |
8,368.02 |
8,368.84 |
18.4K |
| 10:35 |
8,369.25 |
8,369.29 |
8,366.48 |
8,366.48 |
6.2K |
| 10:36 |
8,365.98 |
8,365.98 |
8,364.48 |
8,364.48 |
3.8K |
| 10:37 |
8,364.08 |
8,364.08 |
8,363.23 |
8,363.23 |
6.8K |
| 10:38 |
8,363.23 |
8,363.23 |
8,361.60 |
8,361.60 |
8.8K |
| 10:39 |
8,362.38 |
8,368.93 |
8,362.38 |
8,368.93 |
16.1K |
| 10:40 |
8,368.93 |
8,369.73 |
8,368.93 |
8,369.73 |
3.7K |
| 10:41 |
8,372.18 |
8,376.48 |
8,372.18 |
8,376.48 |
13.6K |
| 10:42 |
8,376.79 |
8,377.17 |
8,376.79 |
8,377.17 |
7.3K |
| 10:43 |
8,377.87 |
8,378.21 |
8,377.85 |
8,377.85 |
2.1K |
| 10:44 |
8,377.86 |
8,378.91 |
8,377.86 |
8,378.91 |
5.1K |
| 10:45 |
8,379.31 |
8,380.24 |
8,379.31 |
8,380.24 |
5.1K |
| 10:46 |
8,380.20 |
8,381.08 |
8,379.67 |
8,379.67 |
4.4K |
| 10:47 |
8,377.09 |
8,377.09 |
8,375.09 |
8,375.09 |
7.6K |
| 10:48 |
8,375.09 |
8,376.15 |
8,375.09 |
8,376.15 |
4.3K |
| 10:49 |
8,376.25 |
8,378.48 |
8,376.25 |
8,378.48 |
11.0K |
| 10:50 |
8,378.66 |
8,381.11 |
8,378.66 |
8,381.11 |
10.0K |
| 10:51 |
8,379.86 |
8,380.05 |
8,379.86 |
8,380.05 |
7.3K |
| 10:52 |
8,380.05 |
8,380.93 |
8,380.05 |
8,380.61 |
3.5K |
| 10:53 |
8,380.99 |
8,380.99 |
8,380.63 |
8,380.63 |
2.9K |
| 10:54 |
8,380.63 |
8,381.34 |
8,380.44 |
8,381.34 |
4.2K |
| 10:55 |
8,381.81 |
8,383.78 |
8,381.81 |
8,383.78 |
28.5K |
| 10:56 |
8,382.56 |
8,382.56 |
8,381.39 |
8,381.39 |
20.0K |
| 10:57 |
8,381.39 |
8,381.62 |
8,381.20 |
8,381.20 |
3.2K |
| 10:58 |
8,381.28 |
8,382.02 |
8,380.91 |
8,381.75 |
2.9K |
| 10:59 |
8,382.08 |
8,382.08 |
8,381.55 |
8,381.55 |
6.5K |
| 11:00 |
8,381.55 |
8,381.81 |
8,381.26 |
8,381.67 |
9.6K |
| 11:01 |
8,381.35 |
8,381.35 |
8,380.67 |
8,380.69 |
6.4K |
| 11:02 |
8,380.34 |
8,380.71 |
8,380.34 |
8,380.71 |
2.6K |
| 11:03 |
8,381.10 |
8,381.71 |
8,381.08 |
8,381.71 |
9.2K |
| 11:04 |
8,384.48 |
8,386.10 |
8,384.48 |
8,386.10 |
21.6K |
| 11:05 |
8,386.18 |
8,386.18 |
8,385.87 |
8,385.87 |
2.9K |
| 11:06 |
8,386.27 |
8,387.43 |
8,386.27 |
8,387.43 |
16.9K |
| 11:07 |
8,387.24 |
8,387.24 |
8,387.24 |
8,387.24 |
1.1K |
| 11:08 |
8,387.35 |
8,388.46 |
8,387.35 |
8,388.46 |
7.3K |
| 11:09 |
8,388.46 |
8,388.78 |
8,388.46 |
8,388.78 |
6.3K |
| 11:10 |
8,387.87 |
8,389.35 |
8,387.87 |
8,389.35 |
7.2K |
| 11:11 |
8,390.84 |
8,390.84 |
8,390.63 |
8,390.63 |
6.6K |
| 11:12 |
8,390.21 |
8,390.21 |
8,389.00 |
8,389.08 |
8.6K |
| 11:13 |
8,388.92 |
8,388.92 |
8,387.99 |
8,387.99 |
5.7K |
| 11:14 |
8,387.99 |
8,388.73 |
8,387.99 |
8,388.51 |
2.4K |
| 11:15 |
8,388.51 |
8,389.10 |
8,388.33 |
8,389.10 |
14.9K |
| 11:16 |
8,389.10 |
8,390.01 |
8,389.10 |
8,390.01 |
1.9K |
| 11:17 |
8,389.51 |
8,389.57 |
8,387.88 |
8,387.95 |
1.6K |
| 11:18 |
8,387.95 |
8,389.21 |
8,386.81 |
8,389.21 |
4.2K |
| 11:19 |
8,389.02 |
8,389.02 |
8,385.98 |
8,385.98 |
8.7K |
| 11:20 |
8,385.43 |
8,385.76 |
8,385.43 |
8,385.49 |
3.9K |
| 11:21 |
8,385.49 |
8,387.01 |
8,385.49 |
8,387.01 |
6.8K |
| 11:22 |
8,387.01 |
8,387.01 |
8,386.77 |
8,386.77 |
2.2K |
| 11:23 |
8,386.94 |
8,388.03 |
8,386.94 |
8,387.60 |
17.1K |
| 11:24 |
8,387.92 |
8,388.51 |
8,387.92 |
8,388.51 |
2.0K |
| 11:25 |
8,388.28 |
8,388.28 |
8,385.16 |
8,385.16 |
6.5K |
| 11:26 |
8,385.59 |
8,387.41 |
8,385.59 |
8,386.78 |
3.2K |
| 11:27 |
8,387.13 |
8,387.20 |
8,386.69 |
8,386.69 |
3.2K |
| 11:28 |
8,387.39 |
8,388.24 |
8,387.39 |
8,388.24 |
4.6K |
| 11:29 |
8,387.81 |
8,387.81 |
8,386.15 |
8,386.99 |
14.9K |
| 11:30 |
8,387.27 |
8,387.27 |
8,386.95 |
8,386.95 |
6.6K |
| 11:31 |
8,387.09 |
8,387.28 |
8,387.09 |
8,387.28 |
4.6K |
| 11:32 |
8,387.99 |
8,388.22 |
8,387.59 |
8,387.59 |
11.9K |
| 11:33 |
8,387.17 |
8,387.52 |
8,385.07 |
8,385.07 |
25.0K |
| 11:34 |
8,386.34 |
8,388.26 |
8,386.34 |
8,388.26 |
7.5K |
| 11:35 |
8,388.45 |
8,388.84 |
8,387.36 |
8,387.36 |
3.2K |
| 11:36 |
8,387.30 |
8,387.30 |
8,385.40 |
8,385.97 |
5.5K |
| 11:37 |
8,385.87 |
8,386.05 |
8,385.87 |
8,386.05 |
4.0K |
| 11:38 |
8,386.64 |
8,387.02 |
8,386.64 |
8,387.02 |
4.4K |
| 11:39 |
8,386.84 |
8,388.12 |
8,386.84 |
8,388.12 |
3.1K |
| 11:40 |
8,388.49 |
8,390.15 |
8,388.49 |
8,389.95 |
26.0K |
| 11:41 |
8,390.15 |
8,393.54 |
8,390.15 |
8,393.54 |
22.7K |
| 11:42 |
8,393.55 |
8,394.89 |
8,393.55 |
8,394.89 |
4.3K |
| 11:43 |
8,394.31 |
8,394.31 |
8,392.62 |
8,393.32 |
18.9K |
| 11:44 |
8,393.34 |
8,394.23 |
8,393.34 |
8,394.23 |
20.3K |
| 11:45 |
8,394.36 |
8,394.36 |
8,391.68 |
8,392.62 |
11.8K |
| 11:46 |
8,392.62 |
8,392.62 |
8,391.87 |
8,392.23 |
4.9K |
| 11:47 |
8,393.24 |
8,393.49 |
8,391.65 |
8,391.65 |
11.0K |
| 11:48 |
8,393.09 |
8,395.49 |
8,393.09 |
8,395.49 |
9.5K |
| 11:49 |
8,398.76 |
8,399.12 |
8,398.76 |
8,399.12 |
34.4K |
| 11:50 |
8,399.12 |
8,399.12 |
8,399.09 |
8,399.09 |
3.6K |
| 11:51 |
8,399.18 |
8,401.39 |
8,399.18 |
8,401.00 |
19.4K |
| 11:52 |
8,400.83 |
8,400.83 |
8,400.56 |
8,400.60 |
6.8K |
| 11:53 |
8,400.68 |
8,400.88 |
8,400.33 |
8,400.33 |
2.3K |
| 11:54 |
8,400.33 |
8,400.77 |
8,400.14 |
8,400.77 |
1.7K |
| 11:55 |
8,400.77 |
8,401.52 |
8,400.60 |
8,401.52 |
3.6K |
| 11:56 |
8,401.36 |
8,401.36 |
8,400.97 |
8,400.97 |
0.5K |
| 11:57 |
8,401.16 |
8,401.45 |
8,401.16 |
8,401.45 |
1.5K |
| 11:58 |
8,401.45 |
8,402.76 |
8,401.45 |
8,402.48 |
1.8K |
| 11:59 |
8,404.03 |
8,404.03 |
8,403.75 |
8,403.83 |
12.0K |
| 12:00 |
8,403.40 |
8,403.43 |
8,403.01 |
8,403.43 |
3.7K |
| 12:01 |
8,403.71 |
8,405.19 |
8,403.71 |
8,405.19 |
7.5K |
| 12:02 |
8,405.46 |
8,405.64 |
8,405.46 |
8,405.64 |
11.0K |
| 12:03 |
8,405.67 |
8,405.67 |
8,405.67 |
8,405.67 |
2.4K |
| 12:04 |
8,405.67 |
8,406.94 |
8,405.67 |
8,406.59 |
20.8K |
| 12:05 |
8,406.59 |
8,406.59 |
8,405.29 |
8,405.29 |
8.4K |
| 12:06 |
8,405.50 |
8,405.69 |
8,404.35 |
8,404.35 |
19.5K |
| 12:07 |
8,404.07 |
8,404.94 |
8,404.07 |
8,404.94 |
6.1K |
| 12:08 |
8,404.94 |
8,405.04 |
8,404.86 |
8,404.86 |
7.6K |
| 12:09 |
8,404.89 |
8,404.89 |
8,404.51 |
8,404.51 |
6.4K |
| 12:10 |
8,404.51 |
8,404.51 |
8,403.58 |
8,403.58 |
2.1K |
| 12:11 |
8,403.94 |
8,404.36 |
8,403.94 |
8,404.29 |
3.0K |
| 12:12 |
8,404.67 |
8,404.67 |
8,404.67 |
8,404.67 |
4.4K |
| 12:13 |
8,403.74 |
8,403.74 |
8,401.05 |
8,401.69 |
31.4K |
| 12:14 |
8,402.96 |
8,403.42 |
8,402.78 |
8,402.78 |
5.9K |
| 12:15 |
8,402.63 |
8,402.74 |
8,402.20 |
8,402.74 |
1.6K |
| 12:16 |
8,402.74 |
8,402.74 |
8,402.38 |
8,402.65 |
20.8K |
| 12:17 |
8,400.16 |
8,400.16 |
8,397.99 |
8,397.99 |
20.2K |
| 12:18 |
8,397.81 |
8,398.19 |
8,397.69 |
8,397.87 |
6.9K |
| 12:19 |
8,397.45 |
8,397.56 |
8,397.45 |
8,397.56 |
22.0K |
| 12:20 |
8,397.56 |
8,397.84 |
8,397.56 |
8,397.75 |
2.0K |
| 12:21 |
8,397.92 |
8,397.92 |
8,396.75 |
8,396.75 |
8.0K |
| 12:22 |
8,396.75 |
8,396.75 |
8,396.26 |
8,396.61 |
5.4K |
| 12:23 |
8,396.33 |
8,396.49 |
8,396.18 |
8,396.49 |
2.8K |
| 12:24 |
8,396.49 |
8,396.49 |
8,395.75 |
8,396.03 |
3.9K |
| 12:25 |
8,395.90 |
8,395.90 |
8,395.60 |
8,395.60 |
2.4K |
| 12:26 |
8,395.40 |
8,395.76 |
8,395.24 |
8,395.24 |
8.0K |
| 12:27 |
8,395.76 |
8,396.33 |
8,395.76 |
8,396.27 |
4.4K |
| 12:28 |
8,396.96 |
8,396.96 |
8,395.78 |
8,395.78 |
2.3K |
| 12:29 |
8,395.78 |
8,397.09 |
8,395.78 |
8,397.09 |
4.5K |
| 12:30 |
8,397.30 |
8,398.29 |
8,396.98 |
8,398.29 |
3.4K |
| 12:31 |
8,398.61 |
8,398.71 |
8,398.43 |
8,398.71 |
2.9K |
| 12:32 |
8,398.89 |
8,401.22 |
8,398.89 |
8,401.22 |
14.8K |
| 12:33 |
8,400.86 |
8,400.86 |
8,400.29 |
8,400.29 |
3.1K |
| 12:34 |
8,400.30 |
8,400.30 |
8,399.95 |
8,399.95 |
1.5K |
| 12:35 |
8,399.95 |
8,399.95 |
8,395.73 |
8,395.73 |
14.6K |
| 12:36 |
8,396.21 |
8,397.53 |
8,396.21 |
8,396.60 |
4.7K |
| 12:37 |
8,399.07 |
8,401.47 |
8,399.07 |
8,401.00 |
9.1K |
| 12:38 |
8,398.79 |
8,398.79 |
8,397.92 |
8,398.33 |
8.8K |
| 12:39 |
8,399.33 |
8,399.33 |
8,399.17 |
8,399.17 |
1.3K |
| 12:40 |
8,399.33 |
8,399.33 |
8,396.37 |
8,396.37 |
13.1K |
| 12:41 |
8,396.52 |
8,397.05 |
8,396.52 |
8,396.78 |
3.3K |
| 12:42 |
8,396.78 |
8,399.94 |
8,396.64 |
8,399.94 |
14.2K |
| 12:43 |
8,399.41 |
8,399.41 |
8,398.64 |
8,398.64 |
1.8K |
| 12:44 |
8,398.80 |
8,398.87 |
8,398.31 |
8,398.66 |
7.0K |
| 12:45 |
8,398.66 |
8,398.66 |
8,398.35 |
8,398.52 |
1.6K |
| 12:46 |
8,398.52 |
8,398.52 |
8,397.81 |
8,398.52 |
2.5K |
| 12:47 |
8,398.70 |
8,398.70 |
8,397.05 |
8,397.05 |
4.5K |
| 12:48 |
8,397.00 |
8,397.00 |
8,393.56 |
8,393.85 |
9.6K |
| 12:49 |
8,393.51 |
8,393.51 |
8,393.09 |
8,393.16 |
2.4K |
| 12:50 |
8,392.99 |
8,393.47 |
8,392.99 |
8,393.11 |
3.2K |
| 12:51 |
8,392.90 |
8,392.90 |
8,391.71 |
8,391.71 |
1.9K |
| 12:52 |
8,391.97 |
8,394.99 |
8,391.97 |
8,394.99 |
8.6K |
| 12:53 |
8,395.15 |
8,396.77 |
8,395.07 |
8,396.77 |
5.4K |
| 12:54 |
8,397.19 |
8,398.83 |
8,397.19 |
8,398.83 |
3.8K |
| 12:55 |
8,399.00 |
8,399.00 |
8,396.70 |
8,396.70 |
1.0K |
| 12:56 |
8,396.34 |
8,396.64 |
8,396.15 |
8,396.15 |
2.7K |
| 12:57 |
8,396.51 |
8,396.51 |
8,395.71 |
8,395.71 |
10.4K |
| 12:58 |
8,395.71 |
8,395.71 |
8,392.25 |
8,392.87 |
7.7K |
| 12:59 |
8,391.63 |
8,393.01 |
8,391.58 |
8,393.01 |
5.8K |
| 13:00 |
8,392.65 |
8,392.65 |
8,392.10 |
8,392.10 |
7.3K |
| 13:01 |
8,392.97 |
8,393.42 |
8,392.97 |
8,393.07 |
4.1K |
| 13:02 |
8,393.13 |
8,393.60 |
8,393.13 |
8,393.60 |
3.4K |
| 13:03 |
8,393.94 |
8,394.77 |
8,393.94 |
8,394.63 |
6.0K |
| 13:04 |
8,394.77 |
8,394.90 |
8,394.77 |
8,394.90 |
2.2K |
| 13:05 |
8,395.98 |
8,395.98 |
8,395.63 |
8,395.63 |
3.6K |
| 13:06 |
8,396.62 |
8,396.62 |
8,395.46 |
8,395.46 |
8.4K |
| 13:07 |
8,395.40 |
8,397.19 |
8,395.40 |
8,397.19 |
6.0K |
| 13:08 |
8,397.28 |
8,397.38 |
8,397.00 |
8,397.00 |
7.2K |
| 13:09 |
8,396.82 |
8,397.73 |
8,396.82 |
8,397.73 |
3.9K |
| 13:10 |
8,397.56 |
8,398.79 |
8,397.56 |
8,398.79 |
84.2K |
| 13:11 |
8,398.95 |
8,400.02 |
8,398.95 |
8,400.02 |
2.7K |
| 13:12 |
8,400.02 |
8,401.12 |
8,400.02 |
8,401.12 |
20.0K |
| 13:13 |
8,400.91 |
8,401.76 |
8,400.74 |
8,401.76 |
5.5K |
| 13:14 |
8,402.11 |
8,404.03 |
8,402.11 |
8,403.97 |
12.5K |
| 13:15 |
8,403.15 |
8,403.57 |
8,403.02 |
8,403.22 |
12.1K |
| 13:16 |
8,402.59 |
8,403.09 |
8,402.44 |
8,403.09 |
6.1K |
| 13:17 |
8,403.51 |
8,404.33 |
8,403.51 |
8,404.33 |
13.3K |
| 13:18 |
8,405.43 |
8,405.43 |
8,404.47 |
8,404.47 |
17.9K |
| 13:19 |
8,405.30 |
8,405.52 |
8,403.73 |
8,403.79 |
32.2K |
| 13:20 |
8,403.63 |
8,405.74 |
8,403.63 |
8,405.23 |
11.6K |
| 13:21 |
8,405.59 |
8,406.61 |
8,405.59 |
8,406.54 |
5.2K |
| 13:22 |
8,407.00 |
8,407.74 |
8,407.00 |
8,407.62 |
5.8K |
| 13:23 |
8,407.62 |
8,407.62 |
8,406.68 |
8,406.68 |
6.4K |
| 13:24 |
8,406.40 |
8,408.73 |
8,406.40 |
8,408.73 |
6.6K |
| 13:25 |
8,410.22 |
8,411.10 |
8,410.22 |
8,411.10 |
7.2K |
| 13:26 |
8,413.77 |
8,413.91 |
8,413.56 |
8,413.56 |
9.4K |
| 13:27 |
8,412.45 |
8,412.45 |
8,412.08 |
8,412.08 |
1.3K |
| 13:28 |
8,412.73 |
8,413.37 |
8,412.29 |
8,413.37 |
23.2K |
| 13:29 |
8,414.19 |
8,414.19 |
8,413.74 |
8,413.74 |
13.5K |
| 13:30 |
8,413.74 |
8,413.74 |
8,413.52 |
8,413.52 |
2.5K |
| 13:31 |
8,413.18 |
8,413.18 |
8,412.65 |
8,413.13 |
6.0K |
| 13:32 |
8,413.13 |
8,413.58 |
8,413.13 |
8,413.58 |
6.2K |
| 13:33 |
8,413.58 |
8,413.85 |
8,413.58 |
8,413.69 |
7.2K |
| 13:34 |
8,413.69 |
8,413.69 |
8,413.69 |
8,413.69 |
1.2K |
| 13:35 |
8,413.70 |
8,414.52 |
8,413.70 |
8,414.25 |
9.7K |
| 13:36 |
8,414.11 |
8,417.33 |
8,414.11 |
8,417.33 |
28.1K |
| 13:37 |
8,417.69 |
8,420.06 |
8,417.69 |
8,420.06 |
10.9K |
| 13:38 |
8,419.71 |
8,419.71 |
8,418.44 |
8,419.27 |
9.5K |
| 13:39 |
8,418.08 |
8,418.08 |
8,415.76 |
8,415.76 |
19.0K |
| 13:40 |
8,416.07 |
8,416.07 |
8,412.97 |
8,412.97 |
6.2K |
| 13:41 |
8,413.36 |
8,414.95 |
8,413.36 |
8,414.95 |
7.2K |
| 13:42 |
8,418.08 |
8,418.17 |
8,417.20 |
8,417.20 |
7.2K |
| 13:43 |
8,415.92 |
8,415.92 |
8,415.33 |
8,415.68 |
2.6K |
| 13:44 |
8,415.27 |
8,415.44 |
8,414.90 |
8,414.90 |
3.0K |
| 13:45 |
8,415.53 |
8,415.95 |
8,415.53 |
8,415.95 |
2.9K |
| 13:46 |
8,415.40 |
8,415.40 |
8,414.23 |
8,414.23 |
4.9K |
| 13:47 |
8,414.16 |
8,414.64 |
8,414.16 |
8,414.64 |
2.2K |
| 13:48 |
8,414.36 |
8,414.36 |
8,413.82 |
8,413.82 |
3.3K |
| 13:49 |
8,413.64 |
8,413.64 |
8,413.04 |
8,413.04 |
18.1K |
| 13:50 |
8,410.47 |
8,410.59 |
8,410.24 |
8,410.59 |
6.8K |
| 13:51 |
8,407.14 |
8,407.28 |
8,407.14 |
8,407.28 |
39.8K |
| 13:52 |
8,407.28 |
8,407.78 |
8,406.65 |
8,406.65 |
3.5K |
| 13:53 |
8,406.65 |
8,407.72 |
8,406.65 |
8,407.33 |
2.3K |
| 13:54 |
8,407.29 |
8,408.26 |
8,407.29 |
8,408.26 |
14.3K |
| 13:55 |
8,408.26 |
8,409.73 |
8,408.18 |
8,409.73 |
2.9K |
| 13:56 |
8,410.37 |
8,410.37 |
8,402.04 |
8,402.04 |
29.9K |
| 13:57 |
8,402.31 |
8,404.84 |
8,402.31 |
8,404.84 |
3.4K |
| 13:58 |
8,404.87 |
8,405.60 |
8,404.87 |
8,405.60 |
3.6K |
| 13:59 |
8,404.97 |
8,406.02 |
8,404.97 |
8,405.69 |
22.6K |
| 14:00 |
8,405.69 |
8,405.75 |
8,404.97 |
8,404.97 |
2.3K |
| 14:01 |
8,404.97 |
8,405.07 |
8,404.97 |
8,405.07 |
8.1K |
| 14:02 |
8,404.82 |
8,405.35 |
8,404.73 |
8,405.35 |
1.3K |
| 14:03 |
8,405.53 |
8,407.16 |
8,405.39 |
8,407.16 |
2.1K |
| 14:04 |
8,407.56 |
8,408.64 |
8,407.56 |
8,408.64 |
10.1K |
| 14:05 |
8,408.65 |
8,408.79 |
8,408.65 |
8,408.79 |
1.0K |
| 14:06 |
8,409.02 |
8,410.18 |
8,409.02 |
8,410.18 |
0.7K |
| 14:07 |
8,409.70 |
8,412.09 |
8,409.70 |
8,412.09 |
6.7K |
| 14:08 |
8,412.09 |
8,412.47 |
8,412.09 |
8,412.22 |
6.2K |
| 14:09 |
8,412.22 |
8,414.64 |
8,412.22 |
8,414.64 |
21.9K |
| 14:10 |
8,414.39 |
8,422.65 |
8,414.39 |
8,422.65 |
5.5K |
| 14:11 |
8,426.71 |
8,429.27 |
8,426.71 |
8,429.27 |
14.6K |
| 14:12 |
8,429.18 |
8,432.22 |
8,429.18 |
8,431.62 |
11.7K |
| 14:13 |
8,432.39 |
8,435.16 |
8,432.39 |
8,435.16 |
14.9K |
| 14:14 |
8,434.26 |
8,434.26 |
8,432.36 |
8,432.36 |
8.4K |
| 14:15 |
8,432.36 |
8,432.52 |
8,432.08 |
8,432.52 |
0.8K |
| 14:16 |
8,432.10 |
8,433.79 |
8,432.10 |
8,433.79 |
0.9K |
| 14:17 |
8,434.11 |
8,434.63 |
8,433.65 |
8,433.65 |
2.0K |
| 14:18 |
8,433.28 |
8,433.39 |
8,432.67 |
8,432.67 |
8.9K |
| 14:19 |
8,432.67 |
8,433.11 |
8,432.62 |
8,433.11 |
1.7K |
| 14:20 |
8,431.01 |
8,431.01 |
8,429.96 |
8,429.96 |
9.9K |
| 14:21 |
8,429.77 |
8,430.13 |
8,429.59 |
8,429.59 |
4.4K |
| 14:22 |
8,429.54 |
8,431.79 |
8,429.07 |
8,429.07 |
9.0K |
| 14:23 |
8,429.07 |
8,429.07 |
8,427.35 |
8,427.35 |
3.8K |
| 14:24 |
8,427.88 |
8,428.59 |
8,427.88 |
8,428.46 |
0.9K |
| 14:25 |
8,428.28 |
8,428.45 |
8,427.81 |
8,428.45 |
2.7K |
| 14:26 |
8,428.17 |
8,428.17 |
8,427.63 |
8,427.63 |
0.7K |
| 14:27 |
8,427.63 |
8,428.34 |
8,427.00 |
8,427.00 |
16.7K |
| 14:28 |
8,426.81 |
8,427.07 |
8,426.54 |
8,426.54 |
1.0K |
| 14:29 |
8,426.54 |
8,427.34 |
8,426.54 |
8,427.34 |
1.0K |
| 14:30 |
8,427.34 |
8,427.55 |
8,427.20 |
8,427.40 |
1.6K |
| 14:31 |
8,426.01 |
8,427.20 |
8,426.01 |
8,427.20 |
3.5K |
| 14:32 |
8,427.20 |
8,427.35 |
8,425.59 |
8,425.59 |
37.6K |
| 14:33 |
8,425.59 |
8,425.59 |
8,425.20 |
8,425.20 |
6.2K |
| 14:34 |
8,425.20 |
8,425.20 |
8,423.39 |
8,423.39 |
4.7K |
| 14:35 |
8,424.12 |
8,424.12 |
8,423.89 |
8,423.89 |
15.0K |
| 14:36 |
8,424.37 |
8,424.37 |
8,423.37 |
8,423.37 |
12.8K |
| 14:37 |
8,423.37 |
8,423.37 |
8,423.37 |
8,423.37 |
1.0K |
| 14:38 |
8,423.28 |
8,424.78 |
8,423.28 |
8,424.78 |
3.4K |
| 14:39 |
8,424.42 |
8,425.69 |
8,424.42 |
8,424.98 |
1.4K |
| 14:40 |
8,425.13 |
8,425.13 |
8,424.76 |
8,424.76 |
3.9K |
| 14:41 |
8,424.78 |
8,425.20 |
8,424.78 |
8,425.20 |
2.1K |
| 14:42 |
8,424.85 |
8,425.23 |
8,424.85 |
8,425.23 |
0.6K |
| 14:43 |
8,424.83 |
8,424.83 |
8,422.55 |
8,422.55 |
12.4K |
| 14:44 |
8,422.55 |
8,422.55 |
8,421.92 |
8,422.27 |
1.8K |
| 14:45 |
8,421.71 |
8,422.06 |
8,421.71 |
8,422.06 |
2.1K |
| 14:46 |
8,423.23 |
8,423.23 |
8,422.81 |
8,422.81 |
4.8K |
| 14:47 |
8,422.90 |
8,423.34 |
8,422.90 |
8,423.34 |
13.3K |
| 14:48 |
8,422.99 |
8,422.99 |
8,422.15 |
8,422.15 |
9.3K |
| 14:49 |
8,423.08 |
8,424.75 |
8,423.08 |
8,423.88 |
3.8K |
| 14:50 |
8,424.22 |
8,424.36 |
8,424.06 |
8,424.06 |
2.1K |
| 14:51 |
8,424.15 |
8,424.40 |
8,424.10 |
8,424.40 |
2.6K |
| 14:52 |
8,423.82 |
8,424.54 |
8,423.82 |
8,424.31 |
12.7K |
| 14:53 |
8,424.31 |
8,424.31 |
8,418.98 |
8,418.98 |
4.2K |
| 14:54 |
8,418.98 |
8,418.98 |
8,418.06 |
8,418.84 |
7.8K |
| 14:55 |
8,418.84 |
8,419.19 |
8,418.84 |
8,419.19 |
0.8K |
| 14:56 |
8,418.92 |
8,418.92 |
8,418.32 |
8,418.62 |
1.4K |
| 14:57 |
8,418.76 |
8,418.76 |
8,418.11 |
8,418.11 |
4.3K |
| 14:58 |
8,418.34 |
8,421.09 |
8,417.99 |
8,421.09 |
4.8K |
| 14:59 |
8,420.66 |
8,422.54 |
8,420.66 |
8,420.70 |
2.5K |
| 15:00 |
8,420.70 |
8,420.70 |
8,420.06 |
8,420.06 |
3.6K |
| 15:01 |
8,419.69 |
8,419.69 |
8,418.89 |
8,419.34 |
10.9K |
| 15:02 |
8,419.16 |
8,419.55 |
8,418.44 |
8,419.55 |
21.6K |
| 15:03 |
8,419.73 |
8,419.73 |
8,419.44 |
8,419.72 |
35.5K |
| 15:04 |
8,420.12 |
8,421.36 |
8,420.12 |
8,421.36 |
27.8K |
| 15:05 |
8,421.36 |
8,421.46 |
8,421.36 |
8,421.46 |
1.0K |
| 15:06 |
8,421.17 |
8,421.17 |
8,420.23 |
8,420.23 |
5.6K |
| 15:07 |
8,419.89 |
8,420.66 |
8,419.89 |
8,420.41 |
14.7K |
| 15:08 |
8,420.22 |
8,420.46 |
8,420.11 |
8,420.28 |
11.4K |
| 15:09 |
8,419.78 |
8,419.78 |
8,419.42 |
8,419.70 |
9.5K |
| 15:10 |
8,420.05 |
8,420.52 |
8,419.70 |
8,420.52 |
2.3K |
| 15:11 |
8,419.48 |
8,419.65 |
8,416.62 |
8,416.62 |
16.1K |
| 15:12 |
8,416.97 |
8,416.97 |
8,416.31 |
8,416.31 |
2.5K |
| 15:13 |
8,416.26 |
8,416.26 |
8,415.98 |
8,416.16 |
2.8K |
| 15:14 |
8,416.42 |
8,416.42 |
8,415.93 |
8,416.22 |
4.8K |
| 15:15 |
8,416.10 |
8,416.98 |
8,416.10 |
8,416.54 |
4.5K |
| 15:16 |
8,416.02 |
8,416.13 |
8,415.84 |
8,416.13 |
5.6K |
| 15:17 |
8,416.06 |
8,416.13 |
8,415.69 |
8,415.69 |
3.1K |
| 15:18 |
8,416.05 |
8,416.18 |
8,415.83 |
8,416.18 |
3.3K |
| 15:19 |
8,416.49 |
8,416.90 |
8,416.49 |
8,416.90 |
24.5K |
| 15:20 |
8,417.26 |
8,417.67 |
8,417.26 |
8,417.67 |
5.8K |
| 15:21 |
8,417.89 |
8,418.19 |
8,417.89 |
8,418.19 |
2.5K |
| 15:22 |
8,418.19 |
8,419.25 |
8,418.19 |
8,419.25 |
4.6K |
| 15:23 |
8,419.86 |
8,421.82 |
8,419.66 |
8,421.82 |
5.8K |
| 15:24 |
8,421.46 |
8,421.46 |
8,421.18 |
8,421.18 |
5.2K |
| 15:25 |
8,421.18 |
8,421.18 |
8,419.03 |
8,419.67 |
12.9K |
| 15:26 |
8,419.46 |
8,419.46 |
8,414.49 |
8,414.49 |
2.4K |
| 15:27 |
8,414.43 |
8,415.97 |
8,414.43 |
8,415.97 |
6.3K |
| 15:28 |
8,416.24 |
8,416.24 |
8,415.65 |
8,415.78 |
11.0K |
| 15:29 |
8,417.01 |
8,417.27 |
8,416.69 |
8,417.27 |
16.5K |
| 15:30 |
8,417.63 |
8,417.63 |
8,414.78 |
8,414.78 |
8.6K |
| 15:31 |
8,413.75 |
8,414.48 |
8,413.75 |
8,414.48 |
15.9K |
| 15:32 |
8,414.48 |
8,414.48 |
8,413.46 |
8,413.46 |
9.1K |
| 15:33 |
8,413.22 |
8,413.22 |
8,412.65 |
8,412.97 |
4.7K |
| 15:34 |
8,413.16 |
8,413.16 |
8,412.69 |
8,412.69 |
3.9K |
| 15:35 |
8,412.81 |
8,412.81 |
8,410.52 |
8,410.66 |
25.7K |
| 15:36 |
8,409.99 |
8,409.99 |
8,408.13 |
8,408.13 |
16.7K |
| 15:37 |
8,407.87 |
8,408.74 |
8,407.57 |
8,408.53 |
9.9K |
| 15:38 |
8,407.80 |
8,408.33 |
8,407.73 |
8,407.73 |
5.2K |
| 15:39 |
8,409.24 |
8,409.24 |
8,408.92 |
8,408.92 |
15.7K |
| 15:40 |
8,409.15 |
8,410.45 |
8,409.10 |
8,409.98 |
4.2K |
| 15:41 |
8,409.77 |
8,411.39 |
8,409.77 |
8,410.79 |
7.3K |
| 15:42 |
8,411.01 |
8,413.64 |
8,411.01 |
8,413.49 |
18.0K |
| 15:43 |
8,412.93 |
8,414.57 |
8,412.93 |
8,414.57 |
8.1K |
| 15:44 |
8,415.26 |
8,415.81 |
8,415.26 |
8,415.81 |
9.3K |
| 15:45 |
8,415.99 |
8,417.27 |
8,415.99 |
8,417.27 |
10.1K |
| 15:46 |
8,417.98 |
8,417.98 |
8,416.15 |
8,416.15 |
10.3K |
| 15:47 |
8,416.16 |
8,416.27 |
8,415.57 |
8,415.57 |
7.2K |
| 15:48 |
8,415.60 |
8,416.07 |
8,415.46 |
8,416.07 |
7.0K |
| 15:49 |
8,416.53 |
8,416.53 |
8,415.44 |
8,415.97 |
18.0K |
| 15:50 |
8,415.87 |
8,415.87 |
8,403.14 |
8,403.14 |
85.9K |
| 15:51 |
8,404.00 |
8,405.95 |
8,404.00 |
8,405.11 |
14.8K |
| 15:52 |
8,405.42 |
8,406.77 |
8,405.11 |
8,406.77 |
21.3K |
| 15:53 |
8,406.86 |
8,407.90 |
8,406.42 |
8,407.90 |
19.4K |
| 15:54 |
8,408.59 |
8,408.59 |
8,406.90 |
8,406.90 |
24.5K |
| 15:55 |
8,406.59 |
8,406.59 |
8,404.78 |
8,404.78 |
24.1K |
| 15:56 |
8,401.78 |
8,403.14 |
8,401.26 |
8,401.26 |
87.0K |
| 15:57 |
8,400.76 |
8,401.46 |
8,400.62 |
8,400.62 |
64.0K |
| 15:58 |
8,399.35 |
8,401.17 |
8,399.35 |
8,401.17 |
41.8K |
| 15:59 |
8,399.63 |
8,400.16 |
8,396.01 |
8,396.47 |
56.4K |
| 16:00 |
8,396.93 |
8,399.10 |
8,396.93 |
8,399.10 |
1,418.2K |
| 16:01 |
8,399.10 |
8,399.10 |
8,399.10 |
8,399.10 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|