| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,399.10 |
8,399.10 |
8,379.22 |
8,390.14 |
73.4K |
| 09:31 |
8,390.14 |
8,391.74 |
8,390.14 |
8,391.74 |
1.0K |
| 09:32 |
8,393.40 |
8,393.40 |
8,389.90 |
8,390.31 |
1.5K |
| 09:33 |
8,394.51 |
8,400.53 |
8,394.51 |
8,400.35 |
4.6K |
| 09:34 |
8,403.64 |
8,406.38 |
8,403.64 |
8,406.15 |
10.0K |
| 09:35 |
8,406.15 |
8,406.39 |
8,406.15 |
8,406.34 |
4.5K |
| 09:36 |
8,406.34 |
8,406.39 |
8,403.63 |
8,403.63 |
4.1K |
| 09:37 |
8,403.27 |
8,406.83 |
8,403.27 |
8,406.83 |
2.3K |
| 09:38 |
8,407.17 |
8,410.59 |
8,407.17 |
8,410.59 |
1.3K |
| 09:39 |
8,410.59 |
8,411.33 |
8,410.59 |
8,411.33 |
5.2K |
| 09:40 |
8,412.04 |
8,412.31 |
8,412.04 |
8,412.19 |
2.1K |
| 09:41 |
8,413.02 |
8,423.01 |
8,413.02 |
8,423.01 |
6.2K |
| 09:42 |
8,423.35 |
8,427.32 |
8,423.35 |
8,427.32 |
2.8K |
| 09:43 |
8,431.70 |
8,431.70 |
8,430.99 |
8,431.04 |
1.9K |
| 09:44 |
8,430.71 |
8,431.37 |
8,427.35 |
8,427.35 |
8.8K |
| 09:45 |
8,417.04 |
8,421.22 |
8,415.17 |
8,415.17 |
24.1K |
| 09:46 |
8,416.00 |
8,416.00 |
8,412.32 |
8,412.32 |
13.0K |
| 09:47 |
8,412.11 |
8,412.11 |
8,410.86 |
8,410.86 |
4.7K |
| 09:48 |
8,410.72 |
8,412.74 |
8,410.72 |
8,412.74 |
6.3K |
| 09:49 |
8,413.08 |
8,413.08 |
8,411.93 |
8,411.93 |
4.0K |
| 09:50 |
8,412.09 |
8,412.56 |
8,411.88 |
8,412.14 |
9.8K |
| 09:51 |
8,408.35 |
8,408.35 |
8,399.97 |
8,399.97 |
22.0K |
| 09:52 |
8,396.81 |
8,396.81 |
8,394.51 |
8,394.51 |
8.4K |
| 09:53 |
8,395.08 |
8,395.75 |
8,393.35 |
8,393.35 |
40.2K |
| 09:54 |
8,392.98 |
8,395.40 |
8,391.86 |
8,391.86 |
33.1K |
| 09:55 |
8,391.85 |
8,392.68 |
8,387.52 |
8,387.52 |
6.6K |
| 09:56 |
8,386.73 |
8,387.74 |
8,386.08 |
8,387.74 |
6.6K |
| 09:57 |
8,387.58 |
8,388.75 |
8,387.58 |
8,388.75 |
2.9K |
| 09:58 |
8,388.70 |
8,388.70 |
8,385.03 |
8,385.03 |
6.4K |
| 09:59 |
8,382.73 |
8,382.73 |
8,382.08 |
8,382.19 |
7.9K |
| 10:00 |
8,382.16 |
8,382.16 |
8,376.99 |
8,378.75 |
43.5K |
| 10:01 |
8,379.11 |
8,379.47 |
8,378.26 |
8,378.26 |
7.3K |
| 10:02 |
8,377.73 |
8,377.73 |
8,375.98 |
8,377.09 |
7.6K |
| 10:03 |
8,376.74 |
8,376.74 |
8,375.65 |
8,375.65 |
4.5K |
| 10:04 |
8,375.04 |
8,375.04 |
8,374.12 |
8,374.12 |
6.5K |
| 10:05 |
8,374.51 |
8,374.51 |
8,374.04 |
8,374.27 |
4.2K |
| 10:06 |
8,374.13 |
8,375.19 |
8,374.13 |
8,375.19 |
6.4K |
| 10:07 |
8,376.22 |
8,376.22 |
8,369.93 |
8,369.93 |
170.1K |
| 10:08 |
8,368.89 |
8,368.89 |
8,357.75 |
8,357.75 |
27.4K |
| 10:09 |
8,356.30 |
8,358.26 |
8,356.30 |
8,358.26 |
9.0K |
| 10:10 |
8,357.84 |
8,357.84 |
8,357.35 |
8,357.35 |
2.0K |
| 10:11 |
8,357.35 |
8,357.81 |
8,356.89 |
8,357.81 |
13.0K |
| 10:12 |
8,360.16 |
8,362.95 |
8,360.16 |
8,362.95 |
6.3K |
| 10:13 |
8,363.24 |
8,363.24 |
8,360.88 |
8,360.88 |
2.6K |
| 10:14 |
8,360.80 |
8,361.57 |
8,360.80 |
8,361.38 |
4.4K |
| 10:15 |
8,361.88 |
8,362.14 |
8,361.46 |
8,362.14 |
1.7K |
| 10:16 |
8,362.48 |
8,364.63 |
8,362.48 |
8,364.63 |
3.1K |
| 10:17 |
8,365.97 |
8,370.82 |
8,365.97 |
8,369.56 |
9.0K |
| 10:18 |
8,369.84 |
8,371.42 |
8,369.84 |
8,371.42 |
2.1K |
| 10:19 |
8,371.34 |
8,372.23 |
8,371.34 |
8,372.10 |
2.4K |
| 10:20 |
8,372.10 |
8,374.69 |
8,372.10 |
8,374.69 |
2.5K |
| 10:21 |
8,376.10 |
8,381.67 |
8,376.10 |
8,381.67 |
5.4K |
| 10:22 |
8,382.00 |
8,382.41 |
8,382.00 |
8,382.41 |
3.0K |
| 10:23 |
8,380.33 |
8,381.22 |
8,380.33 |
8,381.22 |
10.6K |
| 10:24 |
8,381.60 |
8,382.14 |
8,381.60 |
8,382.14 |
0.5K |
| 10:25 |
8,382.38 |
8,384.57 |
8,382.38 |
8,384.57 |
10.3K |
| 10:26 |
8,384.38 |
8,385.50 |
8,384.38 |
8,385.50 |
3.4K |
| 10:27 |
8,385.11 |
8,385.11 |
8,383.81 |
8,383.81 |
1.9K |
| 10:28 |
8,383.81 |
8,384.33 |
8,382.60 |
8,382.60 |
4.1K |
| 10:29 |
8,382.84 |
8,383.66 |
8,382.84 |
8,383.66 |
1.7K |
| 10:30 |
8,383.66 |
8,384.01 |
8,383.21 |
8,383.21 |
5.3K |
| 10:31 |
8,382.96 |
8,382.96 |
8,378.07 |
8,378.07 |
10.3K |
| 10:32 |
8,377.71 |
8,378.02 |
8,377.71 |
8,378.02 |
2.3K |
| 10:33 |
8,378.65 |
8,385.00 |
8,378.65 |
8,385.00 |
14.8K |
| 10:34 |
8,385.00 |
8,385.48 |
8,384.87 |
8,384.87 |
4.9K |
| 10:35 |
8,385.53 |
8,390.13 |
8,385.53 |
8,390.13 |
6.0K |
| 10:36 |
8,391.09 |
8,391.94 |
8,391.09 |
8,391.94 |
6.6K |
| 10:37 |
8,393.77 |
8,396.07 |
8,393.77 |
8,396.07 |
6.7K |
| 10:38 |
8,396.17 |
8,397.01 |
8,396.17 |
8,396.52 |
1.5K |
| 10:39 |
8,395.83 |
8,397.72 |
8,395.83 |
8,397.72 |
6.9K |
| 10:40 |
8,398.25 |
8,398.41 |
8,397.79 |
8,397.79 |
12.5K |
| 10:41 |
8,397.21 |
8,397.69 |
8,397.09 |
8,397.09 |
8.0K |
| 10:42 |
8,397.64 |
8,397.74 |
8,397.40 |
8,397.40 |
4.1K |
| 10:43 |
8,397.43 |
8,397.43 |
8,396.88 |
8,396.88 |
1.8K |
| 10:44 |
8,399.60 |
8,399.60 |
8,399.06 |
8,399.06 |
12.4K |
| 10:45 |
8,400.12 |
8,400.12 |
8,399.75 |
8,400.11 |
5.0K |
| 10:46 |
8,400.11 |
8,402.43 |
8,400.11 |
8,402.43 |
4.2K |
| 10:47 |
8,402.54 |
8,404.97 |
8,402.54 |
8,404.97 |
13.8K |
| 10:48 |
8,405.13 |
8,405.49 |
8,404.29 |
8,405.49 |
4.6K |
| 10:49 |
8,405.10 |
8,405.10 |
8,404.90 |
8,404.96 |
3.9K |
| 10:50 |
8,405.90 |
8,406.21 |
8,405.90 |
8,406.21 |
1.7K |
| 10:51 |
8,405.94 |
8,405.94 |
8,405.13 |
8,405.44 |
7.4K |
| 10:52 |
8,405.09 |
8,409.07 |
8,405.09 |
8,408.78 |
26.9K |
| 10:53 |
8,409.32 |
8,409.32 |
8,408.81 |
8,408.81 |
4.4K |
| 10:54 |
8,408.10 |
8,409.13 |
8,407.72 |
8,409.13 |
4.6K |
| 10:55 |
8,408.88 |
8,410.44 |
8,408.88 |
8,410.44 |
12.0K |
| 10:56 |
8,410.72 |
8,410.72 |
8,409.97 |
8,410.54 |
13.1K |
| 10:57 |
8,410.92 |
8,410.92 |
8,409.71 |
8,409.71 |
6.5K |
| 10:58 |
8,410.07 |
8,410.94 |
8,410.07 |
8,410.91 |
9.0K |
| 10:59 |
8,411.01 |
8,411.01 |
8,409.92 |
8,409.92 |
4.9K |
| 11:00 |
8,409.50 |
8,409.50 |
8,407.03 |
8,407.03 |
11.6K |
| 11:01 |
8,407.03 |
8,408.57 |
8,407.03 |
8,408.57 |
3.7K |
| 11:02 |
8,408.92 |
8,408.92 |
8,408.22 |
8,408.22 |
4.9K |
| 11:03 |
8,407.41 |
8,408.45 |
8,407.41 |
8,408.45 |
5.5K |
| 11:04 |
8,408.45 |
8,408.91 |
8,408.10 |
8,408.91 |
1.5K |
| 11:05 |
8,409.19 |
8,409.52 |
8,409.04 |
8,409.04 |
2.5K |
| 11:06 |
8,408.94 |
8,408.94 |
8,407.42 |
8,407.42 |
5.7K |
| 11:07 |
8,407.42 |
8,407.58 |
8,407.42 |
8,407.58 |
3.8K |
| 11:08 |
8,407.72 |
8,407.72 |
8,405.04 |
8,405.04 |
17.9K |
| 11:09 |
8,403.98 |
8,408.86 |
8,403.98 |
8,408.86 |
14.0K |
| 11:10 |
8,408.51 |
8,408.51 |
8,405.46 |
8,407.08 |
2.0K |
| 11:11 |
8,407.40 |
8,407.78 |
8,406.57 |
8,406.57 |
4.7K |
| 11:12 |
8,408.89 |
8,408.89 |
8,408.17 |
8,408.17 |
3.9K |
| 11:13 |
8,407.81 |
8,408.55 |
8,407.20 |
8,408.55 |
19.3K |
| 11:14 |
8,408.55 |
8,411.53 |
8,408.39 |
8,411.53 |
9.5K |
| 11:15 |
8,411.17 |
8,411.86 |
8,410.32 |
8,410.32 |
58.5K |
| 11:16 |
8,410.47 |
8,410.50 |
8,409.98 |
8,409.98 |
2.2K |
| 11:17 |
8,408.37 |
8,408.37 |
8,407.32 |
8,407.32 |
2.5K |
| 11:18 |
8,406.52 |
8,407.34 |
8,406.52 |
8,407.34 |
10.9K |
| 11:19 |
8,407.08 |
8,407.68 |
8,407.08 |
8,407.68 |
2.6K |
| 11:20 |
8,407.68 |
8,409.26 |
8,407.68 |
8,409.26 |
21.6K |
| 11:21 |
8,410.37 |
8,411.30 |
8,410.37 |
8,411.30 |
9.4K |
| 11:22 |
8,409.63 |
8,411.08 |
8,409.63 |
8,410.54 |
34.2K |
| 11:23 |
8,410.90 |
8,410.90 |
8,410.32 |
8,410.32 |
5.4K |
| 11:24 |
8,410.32 |
8,410.95 |
8,410.32 |
8,410.54 |
15.5K |
| 11:25 |
8,410.23 |
8,410.23 |
8,409.04 |
8,409.04 |
3.6K |
| 11:26 |
8,409.04 |
8,409.04 |
8,407.75 |
8,407.75 |
3.6K |
| 11:27 |
8,406.90 |
8,406.90 |
8,405.69 |
8,405.69 |
4.0K |
| 11:28 |
8,405.17 |
8,405.17 |
8,404.63 |
8,404.63 |
3.2K |
| 11:29 |
8,404.63 |
8,404.63 |
8,404.25 |
8,404.25 |
3.5K |
| 11:30 |
8,404.25 |
8,405.02 |
8,404.25 |
8,404.66 |
3.9K |
| 11:31 |
8,404.66 |
8,404.66 |
8,403.47 |
8,403.47 |
7.3K |
| 11:32 |
8,403.89 |
8,404.40 |
8,403.89 |
8,404.40 |
0.9K |
| 11:33 |
8,404.40 |
8,404.40 |
8,403.75 |
8,403.75 |
1.8K |
| 11:34 |
8,403.48 |
8,405.09 |
8,403.48 |
8,405.09 |
3.5K |
| 11:35 |
8,405.09 |
8,405.09 |
8,404.30 |
8,404.30 |
2.9K |
| 11:36 |
8,403.75 |
8,404.30 |
8,403.75 |
8,404.14 |
0.6K |
| 11:37 |
8,404.73 |
8,404.73 |
8,404.22 |
8,404.22 |
3.0K |
| 11:38 |
8,404.22 |
8,404.22 |
8,402.85 |
8,402.85 |
2.2K |
| 11:39 |
8,402.99 |
8,404.32 |
8,402.99 |
8,404.32 |
5.0K |
| 11:40 |
8,404.48 |
8,407.16 |
8,404.18 |
8,407.16 |
2.4K |
| 11:41 |
8,406.98 |
8,407.07 |
8,406.44 |
8,406.83 |
1.1K |
| 11:42 |
8,406.83 |
8,409.73 |
8,406.83 |
8,409.73 |
0.8K |
| 11:43 |
8,409.57 |
8,409.84 |
8,409.57 |
8,409.82 |
3.0K |
| 11:44 |
8,409.66 |
8,410.07 |
8,409.66 |
8,410.07 |
1.7K |
| 11:45 |
8,409.15 |
8,410.33 |
8,408.94 |
8,410.33 |
9.3K |
| 11:46 |
8,410.62 |
8,410.62 |
8,408.18 |
8,408.18 |
7.8K |
| 11:47 |
8,406.57 |
8,406.57 |
8,405.18 |
8,405.18 |
20.4K |
| 11:48 |
8,405.18 |
8,405.63 |
8,405.18 |
8,405.63 |
2.6K |
| 11:49 |
8,405.63 |
8,406.74 |
8,405.63 |
8,406.74 |
2.3K |
| 11:50 |
8,406.74 |
8,406.93 |
8,406.74 |
8,406.93 |
0.1K |
| 11:51 |
8,408.03 |
8,409.17 |
8,408.03 |
8,408.43 |
5.4K |
| 11:52 |
8,408.43 |
8,409.00 |
8,407.68 |
8,407.68 |
0.6K |
| 11:53 |
8,407.68 |
8,410.44 |
8,407.68 |
8,410.09 |
6.3K |
| 11:54 |
8,410.09 |
8,410.09 |
8,408.92 |
8,408.92 |
2.2K |
| 11:55 |
8,408.37 |
8,408.46 |
8,407.81 |
8,408.46 |
3.3K |
| 11:56 |
8,408.29 |
8,408.29 |
8,407.88 |
8,408.03 |
4.6K |
| 11:57 |
8,407.67 |
8,407.67 |
8,403.98 |
8,403.98 |
1.3K |
| 11:58 |
8,403.98 |
8,403.98 |
8,403.62 |
8,403.62 |
0.9K |
| 11:59 |
8,403.62 |
8,403.79 |
8,401.56 |
8,401.56 |
5.6K |
| 12:00 |
8,401.68 |
8,401.68 |
8,398.95 |
8,398.95 |
5.8K |
| 12:01 |
8,398.63 |
8,398.63 |
8,397.96 |
8,398.17 |
3.5K |
| 12:02 |
8,398.06 |
8,398.06 |
8,395.60 |
8,395.60 |
6.6K |
| 12:03 |
8,394.49 |
8,394.77 |
8,394.49 |
8,394.77 |
3.0K |
| 12:04 |
8,391.04 |
8,391.04 |
8,388.48 |
8,388.48 |
1.4K |
| 12:05 |
8,388.48 |
8,388.48 |
8,386.44 |
8,386.44 |
6.8K |
| 12:06 |
8,386.44 |
8,386.91 |
8,385.90 |
8,385.90 |
0.4K |
| 12:07 |
8,385.90 |
8,385.90 |
8,384.94 |
8,385.86 |
4.5K |
| 12:08 |
8,385.86 |
8,385.86 |
8,385.22 |
8,385.22 |
2.2K |
| 12:09 |
8,383.81 |
8,383.81 |
8,383.56 |
8,383.56 |
7.2K |
| 12:10 |
8,383.92 |
8,384.28 |
8,383.92 |
8,384.28 |
2.7K |
| 12:11 |
8,385.50 |
8,385.50 |
8,384.98 |
8,384.98 |
5.6K |
| 12:12 |
8,384.98 |
8,384.98 |
8,382.95 |
8,382.95 |
6.9K |
| 12:13 |
8,383.00 |
8,383.00 |
8,382.83 |
8,382.83 |
0.7K |
| 12:14 |
8,382.83 |
8,383.78 |
8,382.83 |
8,383.58 |
9.1K |
| 12:15 |
8,383.09 |
8,383.09 |
8,381.85 |
8,381.85 |
5.2K |
| 12:16 |
8,383.48 |
8,384.07 |
8,383.42 |
8,384.07 |
4.7K |
| 12:17 |
8,384.07 |
8,388.95 |
8,384.07 |
8,388.95 |
6.0K |
| 12:18 |
8,389.43 |
8,389.43 |
8,389.05 |
8,389.05 |
0.8K |
| 12:19 |
8,389.05 |
8,389.05 |
8,389.05 |
8,389.05 |
0.2K |
| 12:20 |
8,389.05 |
8,389.26 |
8,388.41 |
8,389.26 |
5.8K |
| 12:21 |
8,389.26 |
8,389.26 |
8,387.99 |
8,387.99 |
5.6K |
| 12:22 |
8,387.80 |
8,388.16 |
8,387.80 |
8,388.16 |
3.0K |
| 12:23 |
8,388.16 |
8,388.16 |
8,387.91 |
8,387.91 |
1.0K |
| 12:24 |
8,388.24 |
8,388.24 |
8,384.66 |
8,384.66 |
4.4K |
| 12:25 |
8,384.89 |
8,385.31 |
8,384.89 |
8,384.97 |
1.5K |
| 12:26 |
8,384.97 |
8,385.11 |
8,383.98 |
8,383.98 |
3.1K |
| 12:27 |
8,383.98 |
8,383.98 |
8,382.66 |
8,382.66 |
2.1K |
| 12:28 |
8,382.66 |
8,382.66 |
8,381.86 |
8,381.86 |
1.7K |
| 12:29 |
8,381.86 |
8,381.86 |
8,381.50 |
8,381.50 |
1.2K |
| 12:30 |
8,381.22 |
8,381.57 |
8,381.22 |
8,381.54 |
7.6K |
| 12:31 |
8,382.13 |
8,383.02 |
8,382.13 |
8,383.02 |
16.2K |
| 12:32 |
8,382.60 |
8,382.60 |
8,382.14 |
8,382.14 |
3.3K |
| 12:33 |
8,381.35 |
8,381.77 |
8,381.35 |
8,381.77 |
18.5K |
| 12:34 |
8,381.77 |
8,381.77 |
8,378.14 |
8,378.14 |
15.4K |
| 12:35 |
8,377.85 |
8,377.85 |
8,376.22 |
8,376.22 |
2.8K |
| 12:36 |
8,376.43 |
8,377.09 |
8,376.43 |
8,377.01 |
9.4K |
| 12:37 |
8,377.01 |
8,377.36 |
8,376.73 |
8,376.73 |
19.6K |
| 12:38 |
8,377.09 |
8,377.09 |
8,376.18 |
8,376.18 |
3.9K |
| 12:39 |
8,376.18 |
8,376.46 |
8,376.18 |
8,376.46 |
0.6K |
| 12:40 |
8,376.44 |
8,376.44 |
8,375.94 |
8,375.94 |
3.4K |
| 12:41 |
8,375.51 |
8,376.22 |
8,375.51 |
8,376.22 |
3.5K |
| 12:42 |
8,376.22 |
8,376.22 |
8,371.49 |
8,371.49 |
37.9K |
| 12:43 |
8,370.14 |
8,370.14 |
8,369.56 |
8,369.56 |
5.0K |
| 12:44 |
8,369.89 |
8,371.54 |
8,369.89 |
8,371.54 |
5.0K |
| 12:45 |
8,371.54 |
8,373.08 |
8,371.46 |
8,371.46 |
24.4K |
| 12:46 |
8,371.46 |
8,371.90 |
8,371.46 |
8,371.59 |
2.2K |
| 12:47 |
8,371.42 |
8,372.18 |
8,371.42 |
8,372.18 |
6.9K |
| 12:48 |
8,372.02 |
8,373.39 |
8,372.02 |
8,373.39 |
2.1K |
| 12:49 |
8,374.10 |
8,374.10 |
8,373.72 |
8,373.72 |
4.3K |
| 12:50 |
8,373.29 |
8,373.79 |
8,373.29 |
8,373.79 |
2.8K |
| 12:51 |
8,373.79 |
8,374.30 |
8,373.79 |
8,374.30 |
1.5K |
| 12:52 |
8,374.02 |
8,374.02 |
8,373.74 |
8,373.74 |
4.1K |
| 12:53 |
8,373.14 |
8,373.14 |
8,372.46 |
8,372.46 |
15.4K |
| 12:54 |
8,372.41 |
8,375.82 |
8,372.41 |
8,375.82 |
6.2K |
| 12:55 |
8,375.82 |
8,376.06 |
8,375.67 |
8,375.78 |
6.0K |
| 12:56 |
8,375.28 |
8,375.54 |
8,375.22 |
8,375.22 |
6.9K |
| 12:57 |
8,375.53 |
8,375.90 |
8,375.14 |
8,375.90 |
0.4K |
| 12:58 |
8,375.90 |
8,375.90 |
8,374.99 |
8,374.99 |
0.6K |
| 12:59 |
8,374.99 |
8,375.43 |
8,374.99 |
8,375.43 |
20.2K |
| 13:00 |
8,374.94 |
8,374.94 |
8,373.48 |
8,373.76 |
1.7K |
| 13:01 |
8,373.76 |
8,374.54 |
8,373.65 |
8,374.54 |
6.0K |
| 13:02 |
8,374.88 |
8,376.45 |
8,374.88 |
8,375.73 |
5.6K |
| 13:03 |
8,375.36 |
8,375.92 |
8,375.36 |
8,375.92 |
6.3K |
| 13:04 |
8,375.91 |
8,375.91 |
8,375.31 |
8,375.79 |
4.7K |
| 13:05 |
8,375.59 |
8,375.59 |
8,373.02 |
8,373.02 |
21.2K |
| 13:06 |
8,371.49 |
8,372.25 |
8,371.49 |
8,372.25 |
7.9K |
| 13:07 |
8,371.51 |
8,371.51 |
8,371.04 |
8,371.07 |
11.2K |
| 13:08 |
8,367.14 |
8,367.14 |
8,365.59 |
8,366.07 |
9.6K |
| 13:09 |
8,365.86 |
8,366.22 |
8,365.86 |
8,366.22 |
3.3K |
| 13:10 |
8,365.50 |
8,365.50 |
8,360.79 |
8,361.34 |
50.6K |
| 13:11 |
8,360.81 |
8,360.81 |
8,360.45 |
8,360.62 |
8.3K |
| 13:12 |
8,360.62 |
8,360.62 |
8,359.99 |
8,360.25 |
3.9K |
| 13:13 |
8,360.09 |
8,360.09 |
8,359.91 |
8,359.91 |
1.7K |
| 13:14 |
8,359.91 |
8,360.38 |
8,359.76 |
8,360.38 |
3.5K |
| 13:15 |
8,359.92 |
8,360.17 |
8,358.02 |
8,358.02 |
7.6K |
| 13:16 |
8,357.96 |
8,358.51 |
8,357.36 |
8,358.51 |
23.6K |
| 13:17 |
8,359.67 |
8,361.55 |
8,359.67 |
8,361.41 |
3.8K |
| 13:18 |
8,361.41 |
8,361.60 |
8,361.41 |
8,361.52 |
2.2K |
| 13:19 |
8,361.08 |
8,361.82 |
8,361.08 |
8,361.82 |
9.5K |
| 13:20 |
8,363.08 |
8,365.02 |
8,363.08 |
8,363.53 |
12.1K |
| 13:21 |
8,363.19 |
8,364.48 |
8,363.19 |
8,363.84 |
15.2K |
| 13:22 |
8,363.84 |
8,370.29 |
8,363.84 |
8,370.29 |
29.7K |
| 13:23 |
8,372.65 |
8,372.65 |
8,372.02 |
8,372.02 |
5.9K |
| 13:24 |
8,372.11 |
8,373.04 |
8,372.11 |
8,373.04 |
7.4K |
| 13:25 |
8,373.20 |
8,374.76 |
8,373.20 |
8,374.76 |
7.5K |
| 13:26 |
8,375.17 |
8,375.92 |
8,375.17 |
8,375.92 |
2.8K |
| 13:27 |
8,376.81 |
8,376.81 |
8,376.65 |
8,376.65 |
2.1K |
| 13:28 |
8,376.65 |
8,376.65 |
8,375.96 |
8,375.96 |
2.8K |
| 13:29 |
8,375.22 |
8,375.22 |
8,373.07 |
8,373.35 |
6.9K |
| 13:30 |
8,373.01 |
8,373.01 |
8,372.06 |
8,372.06 |
6.0K |
| 13:31 |
8,371.43 |
8,371.43 |
8,371.10 |
8,371.10 |
4.1K |
| 13:32 |
8,371.10 |
8,371.10 |
8,370.14 |
8,370.14 |
1.2K |
| 13:33 |
8,369.75 |
8,370.38 |
8,369.75 |
8,370.38 |
3.8K |
| 13:34 |
8,370.69 |
8,370.69 |
8,370.10 |
8,370.10 |
2.8K |
| 13:35 |
8,371.91 |
8,372.65 |
8,371.91 |
8,372.65 |
1.4K |
| 13:36 |
8,372.34 |
8,372.69 |
8,371.79 |
8,371.79 |
2.8K |
| 13:37 |
8,372.13 |
8,374.15 |
8,372.13 |
8,374.15 |
19.6K |
| 13:38 |
8,373.25 |
8,373.64 |
8,373.15 |
8,373.43 |
3.9K |
| 13:39 |
8,372.79 |
8,372.91 |
8,372.62 |
8,372.91 |
11.4K |
| 13:40 |
8,372.77 |
8,372.93 |
8,372.54 |
8,372.54 |
1.6K |
| 13:41 |
8,372.54 |
8,373.87 |
8,372.37 |
8,373.87 |
2.4K |
| 13:42 |
8,373.50 |
8,373.58 |
8,373.50 |
8,373.58 |
2.5K |
| 13:43 |
8,373.58 |
8,373.58 |
8,373.08 |
8,373.08 |
1.5K |
| 13:44 |
8,373.08 |
8,373.54 |
8,373.08 |
8,373.54 |
0.7K |
| 13:45 |
8,373.54 |
8,373.54 |
8,373.29 |
8,373.29 |
2.8K |
| 13:46 |
8,373.29 |
8,374.12 |
8,373.29 |
8,374.12 |
13.4K |
| 13:47 |
8,374.12 |
8,374.64 |
8,373.77 |
8,374.64 |
1.1K |
| 13:48 |
8,374.64 |
8,375.76 |
8,374.64 |
8,374.98 |
2.4K |
| 13:49 |
8,374.17 |
8,375.00 |
8,374.17 |
8,375.00 |
2.6K |
| 13:50 |
8,375.14 |
8,375.56 |
8,375.14 |
8,375.56 |
0.9K |
| 13:51 |
8,376.23 |
8,376.23 |
8,375.42 |
8,375.42 |
2.7K |
| 13:52 |
8,375.31 |
8,375.31 |
8,375.15 |
8,375.15 |
1.8K |
| 13:53 |
8,375.15 |
8,375.91 |
8,375.15 |
8,375.91 |
0.9K |
| 13:54 |
8,375.77 |
8,376.26 |
8,375.77 |
8,376.26 |
1.8K |
| 13:55 |
8,375.84 |
8,376.14 |
8,375.38 |
8,375.38 |
5.1K |
| 13:56 |
8,375.13 |
8,375.20 |
8,375.13 |
8,375.20 |
1.8K |
| 13:57 |
8,376.22 |
8,376.60 |
8,375.74 |
8,375.74 |
2.2K |
| 13:58 |
8,374.96 |
8,379.02 |
8,374.96 |
8,379.02 |
4.5K |
| 13:59 |
8,379.15 |
8,381.13 |
8,379.15 |
8,379.54 |
13.1K |
| 14:00 |
8,379.93 |
8,382.26 |
8,379.81 |
8,382.26 |
2.1K |
| 14:01 |
8,382.26 |
8,382.79 |
8,382.26 |
8,382.60 |
3.2K |
| 14:02 |
8,382.60 |
8,383.84 |
8,382.60 |
8,383.77 |
4.7K |
| 14:03 |
8,383.77 |
8,384.13 |
8,382.57 |
8,383.14 |
10.9K |
| 14:04 |
8,383.56 |
8,383.56 |
8,383.18 |
8,383.18 |
0.6K |
| 14:05 |
8,383.18 |
8,383.18 |
8,382.59 |
8,382.59 |
5.1K |
| 14:06 |
8,381.94 |
8,381.94 |
8,379.17 |
8,379.17 |
8.9K |
| 14:07 |
8,379.17 |
8,379.25 |
8,378.66 |
8,378.66 |
1.8K |
| 14:08 |
8,378.69 |
8,379.47 |
8,378.69 |
8,379.47 |
4.0K |
| 14:09 |
8,379.56 |
8,379.56 |
8,379.04 |
8,379.16 |
2.9K |
| 14:10 |
8,379.77 |
8,380.53 |
8,378.47 |
8,378.47 |
5.3K |
| 14:11 |
8,378.81 |
8,378.81 |
8,377.98 |
8,377.98 |
4.7K |
| 14:12 |
8,377.98 |
8,378.16 |
8,377.98 |
8,378.16 |
0.2K |
| 14:13 |
8,378.16 |
8,378.43 |
8,376.96 |
8,376.96 |
5.5K |
| 14:14 |
8,377.90 |
8,378.24 |
8,377.90 |
8,378.24 |
1.5K |
| 14:15 |
8,377.94 |
8,377.94 |
8,377.10 |
8,377.10 |
18.9K |
| 14:16 |
8,377.26 |
8,377.26 |
8,376.90 |
8,376.90 |
2.3K |
| 14:17 |
8,376.90 |
8,377.19 |
8,376.88 |
8,376.95 |
0.9K |
| 14:18 |
8,376.67 |
8,376.67 |
8,375.94 |
8,375.94 |
18.0K |
| 14:19 |
8,375.77 |
8,375.77 |
8,374.83 |
8,374.92 |
3.4K |
| 14:20 |
8,374.36 |
8,374.67 |
8,374.33 |
8,374.33 |
2.5K |
| 14:21 |
8,374.22 |
8,374.27 |
8,373.64 |
8,373.64 |
4.2K |
| 14:22 |
8,373.78 |
8,373.78 |
8,373.13 |
8,373.13 |
0.7K |
| 14:23 |
8,373.12 |
8,373.27 |
8,372.73 |
8,373.07 |
1.7K |
| 14:24 |
8,372.95 |
8,374.00 |
8,372.95 |
8,374.00 |
8.6K |
| 14:25 |
8,373.80 |
8,374.07 |
8,373.80 |
8,374.07 |
2.4K |
| 14:26 |
8,373.29 |
8,373.29 |
8,373.20 |
8,373.20 |
1.6K |
| 14:27 |
8,373.20 |
8,373.66 |
8,372.04 |
8,372.04 |
5.6K |
| 14:28 |
8,372.86 |
8,372.86 |
8,371.38 |
8,371.90 |
9.7K |
| 14:29 |
8,371.77 |
8,371.77 |
8,371.77 |
8,371.77 |
4.0K |
| 14:30 |
8,371.77 |
8,371.99 |
8,371.77 |
8,371.91 |
1.6K |
| 14:31 |
8,371.91 |
8,372.15 |
8,371.91 |
8,372.15 |
6.3K |
| 14:32 |
8,371.76 |
8,372.55 |
8,371.76 |
8,372.55 |
3.2K |
| 14:33 |
8,371.85 |
8,371.85 |
8,371.22 |
8,371.22 |
10.0K |
| 14:34 |
8,369.82 |
8,369.82 |
8,366.80 |
8,366.80 |
13.3K |
| 14:35 |
8,366.80 |
8,368.55 |
8,366.59 |
8,368.38 |
3.7K |
| 14:36 |
8,368.52 |
8,368.52 |
8,367.82 |
8,367.82 |
2.0K |
| 14:37 |
8,367.68 |
8,367.68 |
8,367.65 |
8,367.68 |
1.6K |
| 14:38 |
8,368.30 |
8,368.52 |
8,367.94 |
8,368.52 |
3.3K |
| 14:39 |
8,368.18 |
8,368.35 |
8,367.65 |
8,367.71 |
4.9K |
| 14:40 |
8,367.20 |
8,367.20 |
8,366.62 |
8,366.62 |
4.7K |
| 14:41 |
8,366.20 |
8,366.20 |
8,365.96 |
8,365.96 |
2.6K |
| 14:42 |
8,366.04 |
8,366.79 |
8,366.04 |
8,366.79 |
5.9K |
| 14:43 |
8,367.07 |
8,369.77 |
8,367.07 |
8,368.59 |
7.8K |
| 14:44 |
8,367.29 |
8,367.29 |
8,366.73 |
8,366.73 |
3.6K |
| 14:45 |
8,368.28 |
8,368.44 |
8,367.54 |
8,367.54 |
4.0K |
| 14:46 |
8,368.03 |
8,368.03 |
8,367.14 |
8,367.28 |
3.3K |
| 14:47 |
8,366.95 |
8,367.87 |
8,366.95 |
8,367.62 |
1.7K |
| 14:48 |
8,367.33 |
8,369.01 |
8,367.33 |
8,369.01 |
9.4K |
| 14:49 |
8,369.56 |
8,369.64 |
8,368.81 |
8,369.14 |
5.7K |
| 14:50 |
8,369.14 |
8,369.14 |
8,369.00 |
8,369.07 |
2.2K |
| 14:51 |
8,371.54 |
8,373.86 |
8,371.54 |
8,373.86 |
21.3K |
| 14:52 |
8,373.47 |
8,374.51 |
8,373.47 |
8,374.51 |
1.3K |
| 14:53 |
8,374.66 |
8,375.59 |
8,374.66 |
8,375.59 |
6.6K |
| 14:54 |
8,375.80 |
8,377.30 |
8,375.80 |
8,377.30 |
9.4K |
| 14:55 |
8,377.30 |
8,378.49 |
8,377.30 |
8,378.01 |
5.7K |
| 14:56 |
8,378.34 |
8,378.34 |
8,377.90 |
8,377.90 |
6.2K |
| 14:57 |
8,376.76 |
8,377.32 |
8,376.76 |
8,376.94 |
2.9K |
| 14:58 |
8,375.73 |
8,376.41 |
8,375.70 |
8,376.41 |
6.4K |
| 14:59 |
8,376.43 |
8,377.24 |
8,376.43 |
8,377.24 |
1.2K |
| 15:00 |
8,377.24 |
8,377.24 |
8,376.86 |
8,377.00 |
2.1K |
| 15:01 |
8,376.40 |
8,376.52 |
8,376.40 |
8,376.52 |
1.5K |
| 15:02 |
8,376.90 |
8,376.90 |
8,376.56 |
8,376.56 |
4.5K |
| 15:03 |
8,376.72 |
8,376.72 |
8,375.70 |
8,375.70 |
1.6K |
| 15:04 |
8,375.70 |
8,376.55 |
8,375.70 |
8,376.55 |
4.2K |
| 15:05 |
8,376.36 |
8,376.57 |
8,376.14 |
8,376.14 |
1.8K |
| 15:06 |
8,376.66 |
8,377.75 |
8,376.63 |
8,377.75 |
20.6K |
| 15:07 |
8,378.16 |
8,378.16 |
8,377.74 |
8,377.96 |
3.7K |
| 15:08 |
8,379.26 |
8,380.54 |
8,379.26 |
8,380.54 |
8.7K |
| 15:09 |
8,380.48 |
8,380.48 |
8,379.28 |
8,379.41 |
9.8K |
| 15:10 |
8,378.93 |
8,379.05 |
8,378.93 |
8,379.05 |
1.9K |
| 15:11 |
8,378.48 |
8,379.88 |
8,378.48 |
8,379.42 |
5.2K |
| 15:12 |
8,379.71 |
8,379.71 |
8,376.86 |
8,376.86 |
2.1K |
| 15:13 |
8,376.86 |
8,376.86 |
8,376.33 |
8,376.47 |
3.9K |
| 15:14 |
8,376.47 |
8,376.47 |
8,376.09 |
8,376.09 |
1.7K |
| 15:15 |
8,377.20 |
8,377.63 |
8,377.08 |
8,377.63 |
4.8K |
| 15:16 |
8,378.20 |
8,378.20 |
8,377.12 |
8,377.12 |
6.3K |
| 15:17 |
8,377.12 |
8,378.30 |
8,376.70 |
8,378.30 |
17.4K |
| 15:18 |
8,378.16 |
8,379.10 |
8,378.16 |
8,379.10 |
7.8K |
| 15:19 |
8,379.47 |
8,380.32 |
8,379.47 |
8,380.32 |
27.9K |
| 15:20 |
8,380.32 |
8,380.32 |
8,379.93 |
8,380.18 |
1.5K |
| 15:21 |
8,380.63 |
8,380.63 |
8,379.59 |
8,380.11 |
4.1K |
| 15:22 |
8,380.28 |
8,380.68 |
8,380.17 |
8,380.49 |
2.7K |
| 15:23 |
8,380.08 |
8,380.68 |
8,379.94 |
8,380.68 |
9.7K |
| 15:24 |
8,381.41 |
8,381.49 |
8,380.45 |
8,380.45 |
4.8K |
| 15:25 |
8,379.35 |
8,379.35 |
8,377.91 |
8,377.91 |
9.1K |
| 15:26 |
8,377.58 |
8,380.92 |
8,377.58 |
8,378.52 |
14.7K |
| 15:27 |
8,378.74 |
8,379.37 |
8,378.74 |
8,379.23 |
6.6K |
| 15:28 |
8,379.07 |
8,379.24 |
8,379.06 |
8,379.24 |
4.0K |
| 15:29 |
8,379.38 |
8,380.77 |
8,379.38 |
8,380.77 |
2.8K |
| 15:30 |
8,380.38 |
8,381.32 |
8,380.38 |
8,381.32 |
9.1K |
| 15:31 |
8,380.08 |
8,382.58 |
8,380.08 |
8,382.58 |
5.5K |
| 15:32 |
8,382.24 |
8,382.69 |
8,381.87 |
8,382.40 |
7.6K |
| 15:33 |
8,382.33 |
8,382.35 |
8,381.91 |
8,382.22 |
9.3K |
| 15:34 |
8,382.22 |
8,382.22 |
8,381.44 |
8,381.44 |
7.1K |
| 15:35 |
8,381.62 |
8,381.62 |
8,377.68 |
8,377.68 |
28.9K |
| 15:36 |
8,377.53 |
8,378.95 |
8,377.53 |
8,378.95 |
3.2K |
| 15:37 |
8,378.95 |
8,378.95 |
8,378.25 |
8,378.25 |
3.4K |
| 15:38 |
8,379.27 |
8,381.08 |
8,379.27 |
8,380.54 |
14.0K |
| 15:39 |
8,380.27 |
8,381.66 |
8,380.27 |
8,381.66 |
4.3K |
| 15:40 |
8,381.06 |
8,382.55 |
8,381.06 |
8,381.48 |
9.2K |
| 15:41 |
8,381.62 |
8,382.70 |
8,380.46 |
8,380.46 |
13.6K |
| 15:42 |
8,380.61 |
8,380.84 |
8,380.61 |
8,380.77 |
4.4K |
| 15:43 |
8,381.68 |
8,381.68 |
8,381.46 |
8,381.46 |
4.0K |
| 15:44 |
8,381.11 |
8,382.88 |
8,381.11 |
8,382.88 |
7.9K |
| 15:45 |
8,383.03 |
8,384.06 |
8,383.03 |
8,384.06 |
6.2K |
| 15:46 |
8,384.24 |
8,384.86 |
8,383.65 |
8,384.84 |
5.2K |
| 15:47 |
8,386.39 |
8,387.00 |
8,386.39 |
8,387.00 |
15.8K |
| 15:48 |
8,386.70 |
8,387.81 |
8,386.70 |
8,387.20 |
10.4K |
| 15:49 |
8,386.67 |
8,386.67 |
8,386.35 |
8,386.54 |
22.5K |
| 15:50 |
8,385.95 |
8,398.67 |
8,385.95 |
8,398.67 |
119.4K |
| 15:51 |
8,397.44 |
8,399.29 |
8,397.44 |
8,398.88 |
21.9K |
| 15:52 |
8,398.86 |
8,398.95 |
8,398.00 |
8,398.95 |
27.9K |
| 15:53 |
8,400.56 |
8,400.59 |
8,400.21 |
8,400.21 |
8.4K |
| 15:54 |
8,400.35 |
8,402.84 |
8,400.16 |
8,400.16 |
32.0K |
| 15:55 |
8,400.01 |
8,400.01 |
8,397.82 |
8,398.58 |
31.8K |
| 15:56 |
8,399.29 |
8,399.29 |
8,397.28 |
8,397.28 |
65.5K |
| 15:57 |
8,398.53 |
8,398.53 |
8,397.01 |
8,398.22 |
66.0K |
| 15:58 |
8,398.74 |
8,399.01 |
8,398.44 |
8,398.44 |
31.5K |
| 15:59 |
8,399.74 |
8,400.71 |
8,396.25 |
8,396.25 |
98.3K |
| 16:00 |
8,398.93 |
8,398.93 |
8,397.63 |
8,397.63 |
1,364.3K |
| 16:01 |
8,397.63 |
8,397.63 |
8,397.63 |
8,397.63 |
7.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|