| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,397.63 |
8,403.40 |
8,394.35 |
8,402.69 |
65.8K |
| 09:31 |
8,402.69 |
8,402.69 |
8,401.05 |
8,401.05 |
2.8K |
| 09:32 |
8,401.05 |
8,405.73 |
8,401.05 |
8,405.37 |
7.9K |
| 09:33 |
8,405.03 |
8,406.92 |
8,405.03 |
8,406.20 |
5.7K |
| 09:34 |
8,406.52 |
8,406.52 |
8,404.06 |
8,404.06 |
48.4K |
| 09:35 |
8,405.02 |
8,412.63 |
8,405.02 |
8,411.20 |
18.5K |
| 09:36 |
8,411.24 |
8,411.37 |
8,410.98 |
8,410.98 |
5.2K |
| 09:37 |
8,410.70 |
8,410.70 |
8,410.31 |
8,410.31 |
1.5K |
| 09:38 |
8,410.68 |
8,414.40 |
8,409.04 |
8,414.40 |
5.6K |
| 09:39 |
8,414.75 |
8,415.63 |
8,414.75 |
8,415.63 |
1.4K |
| 09:40 |
8,409.42 |
8,409.42 |
8,408.71 |
8,408.85 |
4.1K |
| 09:41 |
8,409.23 |
8,411.32 |
8,409.23 |
8,410.79 |
3.5K |
| 09:42 |
8,410.39 |
8,410.97 |
8,410.39 |
8,410.97 |
6.1K |
| 09:43 |
8,411.32 |
8,411.80 |
8,409.91 |
8,409.91 |
4.2K |
| 09:44 |
8,410.00 |
8,410.00 |
8,406.31 |
8,406.70 |
11.4K |
| 09:45 |
8,406.70 |
8,406.70 |
8,404.36 |
8,405.15 |
19.9K |
| 09:46 |
8,398.49 |
8,398.49 |
8,394.83 |
8,394.83 |
21.1K |
| 09:47 |
8,394.78 |
8,395.90 |
8,394.78 |
8,395.37 |
1.8K |
| 09:48 |
8,395.37 |
8,396.12 |
8,395.37 |
8,396.12 |
3.0K |
| 09:49 |
8,394.47 |
8,394.47 |
8,386.10 |
8,386.10 |
19.5K |
| 09:50 |
8,386.47 |
8,386.80 |
8,385.41 |
8,386.80 |
7.3K |
| 09:51 |
8,387.15 |
8,387.15 |
8,386.30 |
8,386.30 |
4.7K |
| 09:52 |
8,388.48 |
8,388.48 |
8,387.54 |
8,388.04 |
9.7K |
| 09:53 |
8,387.92 |
8,388.56 |
8,387.92 |
8,388.56 |
4.6K |
| 09:54 |
8,388.03 |
8,388.38 |
8,384.52 |
8,384.52 |
10.7K |
| 09:55 |
8,383.91 |
8,384.20 |
8,383.51 |
8,384.20 |
6.9K |
| 09:56 |
8,384.20 |
8,391.35 |
8,384.20 |
8,391.05 |
12.9K |
| 09:57 |
8,390.42 |
8,391.58 |
8,390.42 |
8,391.58 |
2.1K |
| 09:58 |
8,391.58 |
8,392.39 |
8,391.58 |
8,392.39 |
2.0K |
| 09:59 |
8,388.73 |
8,388.73 |
8,388.33 |
8,388.61 |
16.2K |
| 10:00 |
8,388.69 |
8,388.69 |
8,382.64 |
8,382.93 |
20.5K |
| 10:01 |
8,382.93 |
8,383.54 |
8,382.93 |
8,383.35 |
8.7K |
| 10:02 |
8,383.35 |
8,384.11 |
8,383.35 |
8,383.55 |
3.1K |
| 10:03 |
8,383.55 |
8,383.70 |
8,383.34 |
8,383.70 |
2.5K |
| 10:04 |
8,383.70 |
8,383.70 |
8,383.70 |
8,383.70 |
0.1K |
| 10:05 |
8,383.34 |
8,383.96 |
8,383.17 |
8,383.96 |
5.4K |
| 10:06 |
8,384.01 |
8,384.01 |
8,381.88 |
8,382.64 |
4.7K |
| 10:07 |
8,386.68 |
8,386.82 |
8,386.68 |
8,386.82 |
4.8K |
| 10:08 |
8,387.72 |
8,388.10 |
8,387.72 |
8,387.74 |
2.4K |
| 10:09 |
8,387.43 |
8,387.49 |
8,387.43 |
8,387.49 |
8.2K |
| 10:10 |
8,387.63 |
8,387.95 |
8,386.97 |
8,386.97 |
6.9K |
| 10:11 |
8,387.54 |
8,387.54 |
8,386.38 |
8,386.38 |
4.5K |
| 10:12 |
8,386.38 |
8,386.38 |
8,386.38 |
8,386.38 |
0.5K |
| 10:13 |
8,385.79 |
8,385.79 |
8,385.31 |
8,385.31 |
1.8K |
| 10:14 |
8,387.99 |
8,388.47 |
8,387.96 |
8,388.47 |
3.4K |
| 10:15 |
8,387.25 |
8,387.25 |
8,386.80 |
8,386.80 |
1.7K |
| 10:16 |
8,386.95 |
8,387.04 |
8,386.68 |
8,386.68 |
0.9K |
| 10:17 |
8,386.68 |
8,387.03 |
8,386.68 |
8,387.02 |
1.4K |
| 10:18 |
8,386.53 |
8,386.81 |
8,386.53 |
8,386.81 |
2.3K |
| 10:19 |
8,386.81 |
8,386.94 |
8,386.81 |
8,386.94 |
0.1K |
| 10:20 |
8,386.49 |
8,386.49 |
8,378.67 |
8,378.67 |
25.6K |
| 10:21 |
8,378.25 |
8,379.30 |
8,377.83 |
8,377.83 |
11.7K |
| 10:22 |
8,377.83 |
8,377.83 |
8,373.61 |
8,373.61 |
16.9K |
| 10:23 |
8,373.40 |
8,373.63 |
8,373.40 |
8,373.63 |
4.9K |
| 10:24 |
8,372.69 |
8,372.69 |
8,372.06 |
8,372.06 |
11.0K |
| 10:25 |
8,372.74 |
8,372.96 |
8,372.74 |
8,372.96 |
3.3K |
| 10:26 |
8,372.13 |
8,372.13 |
8,371.53 |
8,371.53 |
5.4K |
| 10:27 |
8,371.36 |
8,371.75 |
8,370.26 |
8,370.32 |
6.4K |
| 10:28 |
8,370.63 |
8,371.13 |
8,368.57 |
8,368.57 |
6.9K |
| 10:29 |
8,367.30 |
8,367.71 |
8,367.07 |
8,367.07 |
15.7K |
| 10:30 |
8,366.97 |
8,366.97 |
8,364.74 |
8,364.74 |
6.1K |
| 10:31 |
8,364.74 |
8,364.74 |
8,363.72 |
8,364.08 |
1.3K |
| 10:32 |
8,364.08 |
8,364.08 |
8,363.59 |
8,363.59 |
4.6K |
| 10:33 |
8,361.01 |
8,361.01 |
8,360.84 |
8,360.98 |
16.6K |
| 10:34 |
8,361.52 |
8,361.52 |
8,360.22 |
8,360.22 |
4.0K |
| 10:35 |
8,359.94 |
8,359.94 |
8,357.69 |
8,357.69 |
12.3K |
| 10:36 |
8,357.31 |
8,358.10 |
8,357.31 |
8,358.10 |
1.9K |
| 10:37 |
8,358.25 |
8,359.03 |
8,358.25 |
8,359.03 |
6.9K |
| 10:38 |
8,360.74 |
8,360.91 |
8,360.69 |
8,360.91 |
21.7K |
| 10:39 |
8,360.36 |
8,361.05 |
8,360.36 |
8,360.61 |
6.4K |
| 10:40 |
8,361.10 |
8,362.02 |
8,361.10 |
8,362.02 |
4.6K |
| 10:41 |
8,361.60 |
8,361.60 |
8,360.45 |
8,360.66 |
5.7K |
| 10:42 |
8,360.66 |
8,363.09 |
8,360.66 |
8,363.09 |
6.2K |
| 10:43 |
8,363.09 |
8,363.87 |
8,363.00 |
8,363.87 |
2.6K |
| 10:44 |
8,363.69 |
8,363.69 |
8,362.95 |
8,363.37 |
4.8K |
| 10:45 |
8,362.46 |
8,362.79 |
8,362.46 |
8,362.79 |
4.5K |
| 10:46 |
8,364.29 |
8,364.29 |
8,363.49 |
8,363.49 |
2.8K |
| 10:47 |
8,363.49 |
8,363.49 |
8,363.29 |
8,363.33 |
3.6K |
| 10:48 |
8,363.33 |
8,367.23 |
8,363.33 |
8,367.23 |
1.8K |
| 10:49 |
8,368.81 |
8,368.81 |
8,367.25 |
8,367.25 |
32.5K |
| 10:50 |
8,368.44 |
8,368.44 |
8,368.25 |
8,368.25 |
3.3K |
| 10:51 |
8,367.62 |
8,367.62 |
8,367.53 |
8,367.53 |
1.4K |
| 10:52 |
8,367.00 |
8,368.56 |
8,366.66 |
8,368.28 |
5.5K |
| 10:53 |
8,368.46 |
8,368.46 |
8,367.90 |
8,368.35 |
4.9K |
| 10:54 |
8,367.99 |
8,370.94 |
8,367.99 |
8,370.94 |
5.5K |
| 10:55 |
8,370.31 |
8,371.64 |
8,370.31 |
8,371.64 |
5.7K |
| 10:56 |
8,373.38 |
8,373.38 |
8,371.38 |
8,371.38 |
6.3K |
| 10:57 |
8,372.08 |
8,374.01 |
8,372.08 |
8,374.01 |
9.6K |
| 10:58 |
8,373.85 |
8,373.85 |
8,373.50 |
8,373.50 |
5.7K |
| 10:59 |
8,373.46 |
8,373.69 |
8,373.31 |
8,373.31 |
10.2K |
| 11:00 |
8,373.76 |
8,373.76 |
8,369.96 |
8,369.96 |
11.6K |
| 11:01 |
8,369.71 |
8,369.71 |
8,367.97 |
8,367.97 |
5.4K |
| 11:02 |
8,367.69 |
8,367.90 |
8,367.69 |
8,367.90 |
3.4K |
| 11:03 |
8,367.93 |
8,367.93 |
8,366.46 |
8,366.46 |
14.7K |
| 11:04 |
8,366.29 |
8,366.66 |
8,365.92 |
8,365.92 |
4.2K |
| 11:05 |
8,365.92 |
8,367.51 |
8,365.92 |
8,367.51 |
5.4K |
| 11:06 |
8,367.51 |
8,368.56 |
8,367.51 |
8,368.56 |
5.3K |
| 11:07 |
8,368.56 |
8,368.80 |
8,368.41 |
8,368.80 |
2.0K |
| 11:08 |
8,368.80 |
8,368.80 |
8,367.48 |
8,367.48 |
3.3K |
| 11:09 |
8,367.48 |
8,367.48 |
8,367.48 |
8,367.48 |
0.6K |
| 11:10 |
8,367.48 |
8,369.47 |
8,367.48 |
8,369.47 |
5.5K |
| 11:11 |
8,369.66 |
8,370.67 |
8,369.66 |
8,370.67 |
6.8K |
| 11:12 |
8,369.95 |
8,370.51 |
8,369.95 |
8,370.51 |
0.8K |
| 11:13 |
8,370.51 |
8,370.73 |
8,370.51 |
8,370.73 |
2.3K |
| 11:14 |
8,370.48 |
8,371.08 |
8,370.48 |
8,371.08 |
1.2K |
| 11:15 |
8,370.05 |
8,370.05 |
8,369.62 |
8,369.62 |
1.9K |
| 11:16 |
8,369.62 |
8,370.58 |
8,369.62 |
8,370.13 |
5.3K |
| 11:17 |
8,370.52 |
8,370.74 |
8,370.27 |
8,370.27 |
4.7K |
| 11:18 |
8,369.73 |
8,370.40 |
8,369.73 |
8,369.83 |
13.0K |
| 11:19 |
8,369.83 |
8,369.83 |
8,369.64 |
8,369.64 |
1.5K |
| 11:20 |
8,367.16 |
8,367.16 |
8,364.45 |
8,364.45 |
19.2K |
| 11:21 |
8,364.31 |
8,365.73 |
8,363.52 |
8,365.73 |
3.4K |
| 11:22 |
8,365.73 |
8,366.12 |
8,365.55 |
8,366.12 |
5.6K |
| 11:23 |
8,365.80 |
8,366.13 |
8,365.80 |
8,366.13 |
2.2K |
| 11:24 |
8,366.58 |
8,366.98 |
8,366.58 |
8,366.95 |
4.4K |
| 11:25 |
8,367.09 |
8,367.09 |
8,366.53 |
8,366.53 |
4.1K |
| 11:26 |
8,366.53 |
8,367.78 |
8,366.53 |
8,367.78 |
1.7K |
| 11:27 |
8,367.27 |
8,367.27 |
8,367.27 |
8,367.27 |
1.2K |
| 11:28 |
8,368.25 |
8,368.83 |
8,368.25 |
8,368.44 |
3.9K |
| 11:29 |
8,368.80 |
8,368.89 |
8,367.91 |
8,367.91 |
1.2K |
| 11:30 |
8,367.91 |
8,367.91 |
8,367.91 |
8,367.91 |
0.1K |
| 11:31 |
8,367.91 |
8,368.09 |
8,367.91 |
8,368.09 |
1.1K |
| 11:32 |
8,368.43 |
8,368.97 |
8,368.43 |
8,368.97 |
5.3K |
| 11:33 |
8,369.36 |
8,369.48 |
8,369.36 |
8,369.48 |
6.1K |
| 11:34 |
8,369.01 |
8,369.01 |
8,366.43 |
8,366.43 |
19.8K |
| 11:35 |
8,366.43 |
8,366.67 |
8,365.94 |
8,365.94 |
4.2K |
| 11:36 |
8,365.73 |
8,365.73 |
8,364.96 |
8,364.96 |
0.2K |
| 11:37 |
8,365.34 |
8,365.34 |
8,365.34 |
8,365.34 |
1.9K |
| 11:38 |
8,365.71 |
8,365.71 |
8,364.66 |
8,364.66 |
0.8K |
| 11:39 |
8,364.73 |
8,365.58 |
8,364.31 |
8,365.58 |
1.2K |
| 11:40 |
8,365.70 |
8,365.70 |
8,364.37 |
8,364.37 |
16.7K |
| 11:41 |
8,364.88 |
8,366.01 |
8,364.88 |
8,366.01 |
16.0K |
| 11:42 |
8,366.11 |
8,366.97 |
8,365.99 |
8,366.97 |
9.6K |
| 11:43 |
8,366.97 |
8,368.05 |
8,366.14 |
8,368.05 |
2.1K |
| 11:44 |
8,368.05 |
8,369.47 |
8,368.05 |
8,369.47 |
6.0K |
| 11:45 |
8,370.00 |
8,370.96 |
8,370.00 |
8,370.96 |
4.0K |
| 11:46 |
8,371.33 |
8,372.60 |
8,371.33 |
8,372.60 |
7.3K |
| 11:47 |
8,372.46 |
8,374.01 |
8,372.46 |
8,374.01 |
1.9K |
| 11:48 |
8,374.09 |
8,375.10 |
8,374.09 |
8,375.10 |
2.5K |
| 11:49 |
8,375.10 |
8,375.48 |
8,375.10 |
8,375.48 |
3.2K |
| 11:50 |
8,375.48 |
8,377.59 |
8,375.48 |
8,377.59 |
9.8K |
| 11:51 |
8,377.59 |
8,377.59 |
8,377.23 |
8,377.23 |
3.2K |
| 11:52 |
8,377.10 |
8,377.10 |
8,376.59 |
8,376.93 |
1.2K |
| 11:53 |
8,376.93 |
8,377.27 |
8,375.25 |
8,375.25 |
4.4K |
| 11:54 |
8,375.25 |
8,375.25 |
8,374.61 |
8,374.81 |
5.7K |
| 11:55 |
8,374.81 |
8,375.03 |
8,374.74 |
8,374.74 |
0.5K |
| 11:56 |
8,374.74 |
8,374.74 |
8,374.04 |
8,374.51 |
2.1K |
| 11:57 |
8,374.51 |
8,374.62 |
8,374.27 |
8,374.27 |
3.2K |
| 11:58 |
8,374.10 |
8,374.27 |
8,374.10 |
8,374.27 |
8.7K |
| 11:59 |
8,374.35 |
8,374.35 |
8,374.21 |
8,374.21 |
1.2K |
| 12:00 |
8,374.21 |
8,374.21 |
8,373.56 |
8,373.56 |
3.5K |
| 12:01 |
8,373.39 |
8,374.83 |
8,373.39 |
8,374.83 |
2.5K |
| 12:02 |
8,376.09 |
8,376.94 |
8,376.09 |
8,376.94 |
8.5K |
| 12:03 |
8,377.11 |
8,377.75 |
8,377.11 |
8,377.75 |
3.8K |
| 12:04 |
8,377.75 |
8,379.46 |
8,377.75 |
8,379.46 |
11.6K |
| 12:05 |
8,379.07 |
8,379.32 |
8,378.93 |
8,379.32 |
1.5K |
| 12:06 |
8,377.71 |
8,378.62 |
8,377.71 |
8,378.26 |
4.2K |
| 12:07 |
8,378.18 |
8,378.18 |
8,377.62 |
8,377.62 |
2.7K |
| 12:08 |
8,377.95 |
8,377.95 |
8,377.87 |
8,377.87 |
1.5K |
| 12:09 |
8,377.87 |
8,380.44 |
8,377.71 |
8,380.44 |
8.4K |
| 12:10 |
8,380.69 |
8,381.01 |
8,380.40 |
8,380.40 |
13.0K |
| 12:11 |
8,380.23 |
8,381.51 |
8,380.23 |
8,381.44 |
4.1K |
| 12:12 |
8,381.61 |
8,381.94 |
8,381.61 |
8,381.94 |
0.7K |
| 12:13 |
8,381.94 |
8,382.31 |
8,381.94 |
8,382.31 |
0.4K |
| 12:14 |
8,381.93 |
8,383.35 |
8,381.93 |
8,383.35 |
1.7K |
| 12:15 |
8,383.41 |
8,384.94 |
8,383.41 |
8,384.94 |
6.9K |
| 12:16 |
8,384.94 |
8,385.15 |
8,384.57 |
8,384.57 |
15.5K |
| 12:17 |
8,384.04 |
8,385.51 |
8,384.04 |
8,385.51 |
25.7K |
| 12:18 |
8,386.41 |
8,387.29 |
8,386.41 |
8,387.02 |
7.5K |
| 12:19 |
8,387.44 |
8,387.63 |
8,387.44 |
8,387.63 |
2.0K |
| 12:20 |
8,387.87 |
8,388.35 |
8,387.87 |
8,388.35 |
7.2K |
| 12:21 |
8,388.16 |
8,388.16 |
8,387.29 |
8,387.29 |
7.2K |
| 12:22 |
8,387.71 |
8,387.71 |
8,385.87 |
8,385.87 |
3.2K |
| 12:23 |
8,385.87 |
8,386.43 |
8,385.51 |
8,386.43 |
1.2K |
| 12:24 |
8,384.97 |
8,385.03 |
8,384.79 |
8,384.79 |
1.4K |
| 12:25 |
8,384.79 |
8,384.79 |
8,383.81 |
8,383.81 |
4.6K |
| 12:26 |
8,386.04 |
8,386.04 |
8,385.83 |
8,385.83 |
24.8K |
| 12:27 |
8,385.50 |
8,385.94 |
8,385.50 |
8,385.60 |
4.7K |
| 12:28 |
8,385.60 |
8,386.09 |
8,385.60 |
8,386.09 |
1.7K |
| 12:29 |
8,389.78 |
8,389.91 |
8,389.78 |
8,389.91 |
16.2K |
| 12:30 |
8,390.30 |
8,391.50 |
8,390.30 |
8,391.50 |
0.7K |
| 12:31 |
8,391.50 |
8,391.50 |
8,390.27 |
8,390.27 |
2.0K |
| 12:32 |
8,391.43 |
8,393.00 |
8,391.43 |
8,392.59 |
5.2K |
| 12:33 |
8,392.96 |
8,392.96 |
8,392.18 |
8,392.32 |
3.8K |
| 12:34 |
8,392.12 |
8,394.40 |
8,392.12 |
8,394.40 |
6.3K |
| 12:35 |
8,395.85 |
8,395.85 |
8,395.15 |
8,395.36 |
5.1K |
| 12:36 |
8,395.36 |
8,395.36 |
8,395.36 |
8,395.36 |
2.5K |
| 12:37 |
8,395.15 |
8,395.45 |
8,395.15 |
8,395.45 |
0.6K |
| 12:38 |
8,395.80 |
8,395.80 |
8,395.44 |
8,395.44 |
0.6K |
| 12:39 |
8,395.44 |
8,395.44 |
8,395.27 |
8,395.27 |
2.0K |
| 12:40 |
8,394.89 |
8,395.25 |
8,394.89 |
8,395.25 |
1.5K |
| 12:41 |
8,395.25 |
8,395.25 |
8,393.69 |
8,394.58 |
1.4K |
| 12:42 |
8,394.58 |
8,395.89 |
8,394.54 |
8,395.89 |
1.1K |
| 12:43 |
8,395.89 |
8,396.28 |
8,395.89 |
8,396.28 |
4.1K |
| 12:44 |
8,396.70 |
8,397.26 |
8,396.70 |
8,397.06 |
3.9K |
| 12:45 |
8,397.06 |
8,397.06 |
8,396.29 |
8,396.78 |
4.7K |
| 12:46 |
8,396.95 |
8,396.95 |
8,396.29 |
8,396.29 |
3.0K |
| 12:47 |
8,396.29 |
8,396.29 |
8,395.93 |
8,395.93 |
4.3K |
| 12:48 |
8,395.93 |
8,395.93 |
8,392.95 |
8,392.95 |
5.8K |
| 12:49 |
8,392.95 |
8,392.95 |
8,391.42 |
8,391.42 |
3.2K |
| 12:50 |
8,390.62 |
8,390.79 |
8,390.43 |
8,390.43 |
3.4K |
| 12:51 |
8,390.43 |
8,390.43 |
8,389.46 |
8,389.46 |
8.4K |
| 12:52 |
8,389.46 |
8,389.94 |
8,389.46 |
8,389.94 |
0.2K |
| 12:53 |
8,389.87 |
8,389.87 |
8,389.71 |
8,389.71 |
1.1K |
| 12:54 |
8,389.71 |
8,390.09 |
8,389.71 |
8,390.09 |
1.2K |
| 12:55 |
8,389.92 |
8,390.21 |
8,389.92 |
8,389.99 |
10.0K |
| 12:56 |
8,390.65 |
8,392.28 |
8,390.65 |
8,392.28 |
16.8K |
| 12:57 |
8,390.29 |
8,390.29 |
8,389.74 |
8,389.74 |
10.6K |
| 12:58 |
8,389.95 |
8,390.18 |
8,389.88 |
8,389.88 |
3.3K |
| 12:59 |
8,389.88 |
8,390.18 |
8,389.88 |
8,390.18 |
5.8K |
| 13:00 |
8,391.58 |
8,391.82 |
8,391.43 |
8,391.82 |
2.7K |
| 13:01 |
8,391.82 |
8,391.82 |
8,391.66 |
8,391.80 |
2.7K |
| 13:02 |
8,391.80 |
8,391.80 |
8,391.66 |
8,391.66 |
2.2K |
| 13:03 |
8,391.66 |
8,392.60 |
8,391.66 |
8,392.60 |
1.9K |
| 13:04 |
8,391.97 |
8,392.03 |
8,391.70 |
8,392.03 |
2.0K |
| 13:05 |
8,392.03 |
8,392.03 |
8,391.89 |
8,392.03 |
3.3K |
| 13:06 |
8,392.31 |
8,393.25 |
8,392.12 |
8,393.25 |
1.6K |
| 13:07 |
8,393.25 |
8,393.25 |
8,391.52 |
8,391.52 |
0.3K |
| 13:08 |
8,392.53 |
8,393.93 |
8,392.53 |
8,393.93 |
5.2K |
| 13:09 |
8,394.09 |
8,394.09 |
8,393.92 |
8,393.92 |
3.3K |
| 13:10 |
8,393.92 |
8,394.10 |
8,393.54 |
8,393.54 |
1.2K |
| 13:11 |
8,393.00 |
8,393.00 |
8,391.75 |
8,391.75 |
11.7K |
| 13:12 |
8,391.75 |
8,391.78 |
8,391.20 |
8,391.20 |
2.7K |
| 13:13 |
8,389.19 |
8,389.20 |
8,388.96 |
8,389.20 |
9.4K |
| 13:14 |
8,389.27 |
8,389.72 |
8,389.27 |
8,389.47 |
3.2K |
| 13:15 |
8,389.47 |
8,390.48 |
8,389.47 |
8,390.48 |
4.0K |
| 13:16 |
8,390.48 |
8,392.44 |
8,390.48 |
8,392.44 |
8.5K |
| 13:17 |
8,393.17 |
8,398.16 |
8,393.17 |
8,398.16 |
7.1K |
| 13:18 |
8,398.40 |
8,398.64 |
8,397.74 |
8,398.64 |
1.6K |
| 13:19 |
8,397.80 |
8,398.07 |
8,397.18 |
8,397.18 |
5.5K |
| 13:20 |
8,397.54 |
8,398.66 |
8,397.54 |
8,398.66 |
2.9K |
| 13:21 |
8,398.66 |
8,399.38 |
8,398.66 |
8,399.38 |
7.8K |
| 13:22 |
8,399.65 |
8,401.46 |
8,399.65 |
8,401.46 |
5.9K |
| 13:23 |
8,401.79 |
8,403.82 |
8,401.25 |
8,403.82 |
4.8K |
| 13:24 |
8,404.56 |
8,404.56 |
8,404.12 |
8,404.31 |
6.4K |
| 13:25 |
8,404.31 |
8,404.68 |
8,404.31 |
8,404.68 |
7.0K |
| 13:26 |
8,405.04 |
8,405.15 |
8,404.23 |
8,404.23 |
3.2K |
| 13:27 |
8,404.59 |
8,404.59 |
8,402.86 |
8,404.32 |
7.3K |
| 13:28 |
8,404.32 |
8,404.32 |
8,402.09 |
8,402.09 |
3.7K |
| 13:29 |
8,402.09 |
8,402.09 |
8,401.76 |
8,401.76 |
1.5K |
| 13:30 |
8,401.76 |
8,401.84 |
8,400.17 |
8,400.17 |
5.1K |
| 13:31 |
8,399.33 |
8,399.33 |
8,398.07 |
8,398.46 |
8.2K |
| 13:32 |
8,398.46 |
8,398.46 |
8,398.11 |
8,398.11 |
3.7K |
| 13:33 |
8,397.83 |
8,399.47 |
8,397.83 |
8,399.08 |
20.3K |
| 13:34 |
8,399.08 |
8,399.08 |
8,398.37 |
8,398.47 |
7.1K |
| 13:35 |
8,398.45 |
8,398.59 |
8,398.27 |
8,398.59 |
2.0K |
| 13:36 |
8,399.36 |
8,399.36 |
8,399.36 |
8,399.36 |
0.6K |
| 13:37 |
8,400.03 |
8,401.19 |
8,399.69 |
8,401.19 |
3.8K |
| 13:38 |
8,402.45 |
8,402.45 |
8,401.23 |
8,401.23 |
2.5K |
| 13:39 |
8,401.06 |
8,402.09 |
8,401.06 |
8,402.09 |
1.5K |
| 13:40 |
8,402.09 |
8,406.80 |
8,402.09 |
8,406.80 |
14.6K |
| 13:41 |
8,405.06 |
8,406.53 |
8,405.06 |
8,405.98 |
7.2K |
| 13:42 |
8,409.85 |
8,411.78 |
8,409.85 |
8,411.78 |
8.6K |
| 13:43 |
8,411.78 |
8,411.94 |
8,411.33 |
8,411.33 |
4.0K |
| 13:44 |
8,413.27 |
8,416.27 |
8,413.27 |
8,416.27 |
14.7K |
| 13:45 |
8,416.73 |
8,417.52 |
8,416.73 |
8,417.40 |
0.9K |
| 13:46 |
8,417.45 |
8,417.81 |
8,417.45 |
8,417.79 |
2.3K |
| 13:47 |
8,418.02 |
8,424.44 |
8,416.92 |
8,424.44 |
2.1K |
| 13:48 |
8,428.62 |
8,428.62 |
8,428.43 |
8,428.43 |
10.8K |
| 13:49 |
8,428.85 |
8,430.05 |
8,428.85 |
8,430.05 |
1.1K |
| 13:50 |
8,430.05 |
8,431.58 |
8,430.05 |
8,431.58 |
5.5K |
| 13:51 |
8,431.58 |
8,431.58 |
8,430.65 |
8,430.65 |
1.6K |
| 13:52 |
8,431.07 |
8,432.74 |
8,431.07 |
8,432.74 |
5.0K |
| 13:53 |
8,432.74 |
8,432.74 |
8,432.18 |
8,432.18 |
9.1K |
| 13:54 |
8,432.92 |
8,433.88 |
8,432.79 |
8,433.88 |
7.7K |
| 13:55 |
8,434.16 |
8,435.85 |
8,434.16 |
8,435.85 |
16.2K |
| 13:56 |
8,435.85 |
8,436.82 |
8,435.85 |
8,436.82 |
0.7K |
| 13:57 |
8,436.23 |
8,436.58 |
8,436.23 |
8,436.58 |
6.3K |
| 13:58 |
8,436.41 |
8,436.41 |
8,434.06 |
8,434.06 |
3.8K |
| 13:59 |
8,434.06 |
8,434.06 |
8,432.00 |
8,432.31 |
18.3K |
| 14:00 |
8,432.62 |
8,433.63 |
8,432.62 |
8,433.63 |
4.4K |
| 14:01 |
8,433.22 |
8,433.22 |
8,432.32 |
8,432.50 |
5.1K |
| 14:02 |
8,433.06 |
8,433.06 |
8,432.07 |
8,432.21 |
3.7K |
| 14:03 |
8,432.07 |
8,433.82 |
8,432.07 |
8,433.82 |
6.2K |
| 14:04 |
8,434.30 |
8,435.15 |
8,433.86 |
8,435.15 |
40.3K |
| 14:05 |
8,436.31 |
8,436.31 |
8,435.97 |
8,436.22 |
5.1K |
| 14:06 |
8,436.22 |
8,436.22 |
8,436.22 |
8,436.22 |
0.2K |
| 14:07 |
8,436.40 |
8,438.30 |
8,436.40 |
8,438.30 |
25.2K |
| 14:08 |
8,438.69 |
8,438.69 |
8,437.91 |
8,438.24 |
3.6K |
| 14:09 |
8,438.08 |
8,438.73 |
8,438.08 |
8,438.40 |
7.8K |
| 14:10 |
8,438.34 |
8,438.34 |
8,437.40 |
8,437.40 |
2.2K |
| 14:11 |
8,438.48 |
8,439.36 |
8,438.48 |
8,439.36 |
9.3K |
| 14:12 |
8,438.94 |
8,439.46 |
8,438.94 |
8,439.46 |
11.7K |
| 14:13 |
8,439.08 |
8,439.92 |
8,439.08 |
8,439.64 |
3.2K |
| 14:14 |
8,439.64 |
8,439.64 |
8,439.64 |
8,439.64 |
1.0K |
| 14:15 |
8,439.78 |
8,439.78 |
8,439.41 |
8,439.41 |
7.3K |
| 14:16 |
8,440.34 |
8,440.53 |
8,440.29 |
8,440.29 |
11.5K |
| 14:17 |
8,440.05 |
8,440.05 |
8,439.34 |
8,439.38 |
4.4K |
| 14:18 |
8,439.38 |
8,439.38 |
8,439.17 |
8,439.17 |
1.1K |
| 14:19 |
8,439.48 |
8,441.21 |
8,439.48 |
8,439.74 |
8.6K |
| 14:20 |
8,440.31 |
8,440.59 |
8,439.87 |
8,439.87 |
8.2K |
| 14:21 |
8,438.46 |
8,438.46 |
8,438.25 |
8,438.25 |
1.0K |
| 14:22 |
8,438.25 |
8,438.25 |
8,437.53 |
8,437.53 |
1.8K |
| 14:23 |
8,437.53 |
8,437.53 |
8,436.61 |
8,437.13 |
1.0K |
| 14:24 |
8,437.96 |
8,438.01 |
8,437.80 |
8,438.01 |
6.6K |
| 14:25 |
8,436.03 |
8,436.03 |
8,434.62 |
8,434.62 |
19.5K |
| 14:26 |
8,434.45 |
8,434.68 |
8,434.38 |
8,434.68 |
0.8K |
| 14:27 |
8,434.35 |
8,434.35 |
8,433.77 |
8,433.77 |
1.1K |
| 14:28 |
8,433.84 |
8,434.50 |
8,433.39 |
8,434.50 |
6.1K |
| 14:29 |
8,434.77 |
8,434.96 |
8,434.55 |
8,434.55 |
8.8K |
| 14:30 |
8,434.55 |
8,434.76 |
8,434.55 |
8,434.68 |
1.1K |
| 14:31 |
8,434.68 |
8,436.06 |
8,434.51 |
8,436.06 |
2.3K |
| 14:32 |
8,436.06 |
8,436.56 |
8,436.06 |
8,436.39 |
9.9K |
| 14:33 |
8,436.39 |
8,436.84 |
8,436.29 |
8,436.84 |
4.2K |
| 14:34 |
8,436.84 |
8,438.65 |
8,436.84 |
8,438.62 |
6.5K |
| 14:35 |
8,438.59 |
8,438.67 |
8,438.43 |
8,438.67 |
1.4K |
| 14:36 |
8,438.87 |
8,438.87 |
8,438.35 |
8,438.35 |
2.5K |
| 14:37 |
8,438.86 |
8,438.86 |
8,438.19 |
8,438.19 |
2.6K |
| 14:38 |
8,438.46 |
8,438.46 |
8,438.14 |
8,438.14 |
2.2K |
| 14:39 |
8,437.42 |
8,437.42 |
8,435.99 |
8,436.59 |
2.3K |
| 14:40 |
8,435.57 |
8,436.22 |
8,435.57 |
8,436.22 |
5.4K |
| 14:41 |
8,436.19 |
8,436.60 |
8,436.19 |
8,436.41 |
1.9K |
| 14:42 |
8,435.54 |
8,435.82 |
8,434.75 |
8,434.75 |
13.3K |
| 14:43 |
8,435.29 |
8,435.29 |
8,432.12 |
8,432.12 |
10.7K |
| 14:44 |
8,432.12 |
8,432.12 |
8,430.39 |
8,431.23 |
6.0K |
| 14:45 |
8,431.51 |
8,432.18 |
8,431.51 |
8,432.18 |
1.1K |
| 14:46 |
8,431.68 |
8,431.68 |
8,430.74 |
8,430.74 |
11.1K |
| 14:47 |
8,430.88 |
8,432.63 |
8,430.88 |
8,432.63 |
6.6K |
| 14:48 |
8,432.63 |
8,432.63 |
8,432.54 |
8,432.63 |
0.6K |
| 14:49 |
8,432.49 |
8,432.64 |
8,432.49 |
8,432.64 |
4.0K |
| 14:50 |
8,432.23 |
8,432.23 |
8,430.63 |
8,430.63 |
13.2K |
| 14:51 |
8,430.77 |
8,430.80 |
8,428.40 |
8,428.40 |
15.5K |
| 14:52 |
8,428.40 |
8,428.40 |
8,425.94 |
8,425.99 |
4.4K |
| 14:53 |
8,427.10 |
8,428.92 |
8,427.10 |
8,428.78 |
6.4K |
| 14:54 |
8,428.78 |
8,429.81 |
8,428.78 |
8,429.81 |
1.8K |
| 14:55 |
8,429.62 |
8,429.86 |
8,429.62 |
8,429.85 |
5.8K |
| 14:56 |
8,429.59 |
8,429.59 |
8,425.76 |
8,426.75 |
34.5K |
| 14:57 |
8,426.75 |
8,427.45 |
8,426.75 |
8,427.17 |
1.5K |
| 14:58 |
8,427.77 |
8,427.77 |
8,426.96 |
8,426.96 |
3.9K |
| 14:59 |
8,426.46 |
8,426.46 |
8,425.64 |
8,425.64 |
12.8K |
| 15:00 |
8,425.71 |
8,425.71 |
8,425.44 |
8,425.56 |
2.4K |
| 15:01 |
8,425.72 |
8,425.72 |
8,425.51 |
8,425.51 |
0.5K |
| 15:02 |
8,425.51 |
8,426.49 |
8,425.28 |
8,425.28 |
2.4K |
| 15:03 |
8,425.10 |
8,425.26 |
8,425.10 |
8,425.26 |
1.9K |
| 15:04 |
8,425.45 |
8,426.04 |
8,425.45 |
8,426.04 |
2.2K |
| 15:05 |
8,426.04 |
8,428.99 |
8,426.04 |
8,428.99 |
3.3K |
| 15:06 |
8,428.99 |
8,429.89 |
8,428.99 |
8,429.89 |
1.9K |
| 15:07 |
8,429.21 |
8,431.27 |
8,429.21 |
8,431.27 |
11.5K |
| 15:08 |
8,429.43 |
8,429.54 |
8,429.15 |
8,429.54 |
6.5K |
| 15:09 |
8,429.12 |
8,429.31 |
8,428.89 |
8,428.89 |
2.2K |
| 15:10 |
8,428.89 |
8,428.89 |
8,428.26 |
8,428.26 |
3.9K |
| 15:11 |
8,427.31 |
8,427.31 |
8,426.06 |
8,426.06 |
12.6K |
| 15:12 |
8,426.06 |
8,426.06 |
8,424.76 |
8,424.76 |
0.8K |
| 15:13 |
8,424.47 |
8,424.75 |
8,423.65 |
8,424.75 |
6.8K |
| 15:14 |
8,424.96 |
8,425.83 |
8,424.96 |
8,425.83 |
1.2K |
| 15:15 |
8,426.04 |
8,427.23 |
8,426.04 |
8,427.04 |
3.2K |
| 15:16 |
8,427.04 |
8,427.06 |
8,426.75 |
8,427.06 |
11.1K |
| 15:17 |
8,426.11 |
8,426.30 |
8,425.88 |
8,425.88 |
6.7K |
| 15:18 |
8,426.02 |
8,426.02 |
8,424.34 |
8,424.34 |
5.5K |
| 15:19 |
8,424.34 |
8,425.92 |
8,424.22 |
8,425.92 |
3.1K |
| 15:20 |
8,426.83 |
8,427.46 |
8,426.83 |
8,427.37 |
2.6K |
| 15:21 |
8,427.62 |
8,427.94 |
8,427.21 |
8,427.94 |
7.4K |
| 15:22 |
8,427.94 |
8,428.41 |
8,427.94 |
8,428.41 |
6.3K |
| 15:23 |
8,429.37 |
8,430.46 |
8,429.37 |
8,430.11 |
9.3K |
| 15:24 |
8,429.82 |
8,429.82 |
8,429.55 |
8,429.55 |
1.7K |
| 15:25 |
8,429.57 |
8,430.54 |
8,429.26 |
8,430.54 |
10.2K |
| 15:26 |
8,430.10 |
8,430.58 |
8,429.50 |
8,429.50 |
11.7K |
| 15:27 |
8,430.05 |
8,430.68 |
8,428.58 |
8,428.58 |
11.4K |
| 15:28 |
8,428.58 |
8,428.58 |
8,427.77 |
8,427.77 |
5.5K |
| 15:29 |
8,427.70 |
8,427.73 |
8,426.51 |
8,426.51 |
6.8K |
| 15:30 |
8,427.07 |
8,428.21 |
8,427.07 |
8,427.89 |
4.5K |
| 15:31 |
8,427.89 |
8,427.89 |
8,427.43 |
8,427.43 |
8.5K |
| 15:32 |
8,427.01 |
8,427.14 |
8,426.99 |
8,426.99 |
6.3K |
| 15:33 |
8,426.58 |
8,426.92 |
8,426.58 |
8,426.92 |
2.0K |
| 15:34 |
8,427.09 |
8,427.09 |
8,426.57 |
8,426.57 |
7.3K |
| 15:35 |
8,426.17 |
8,426.17 |
8,425.47 |
8,425.64 |
9.0K |
| 15:36 |
8,425.36 |
8,426.21 |
8,425.17 |
8,426.21 |
3.1K |
| 15:37 |
8,426.34 |
8,428.24 |
8,426.34 |
8,428.24 |
8.7K |
| 15:38 |
8,428.70 |
8,428.70 |
8,425.14 |
8,425.14 |
13.2K |
| 15:39 |
8,425.44 |
8,425.97 |
8,425.44 |
8,425.73 |
4.1K |
| 15:40 |
8,427.77 |
8,427.77 |
8,426.76 |
8,426.76 |
15.9K |
| 15:41 |
8,426.76 |
8,427.71 |
8,426.14 |
8,426.14 |
20.3K |
| 15:42 |
8,426.76 |
8,427.13 |
8,426.14 |
8,427.13 |
9.8K |
| 15:43 |
8,428.68 |
8,429.05 |
8,428.46 |
8,429.05 |
27.5K |
| 15:44 |
8,428.43 |
8,428.45 |
8,427.84 |
8,427.84 |
7.8K |
| 15:45 |
8,429.76 |
8,429.76 |
8,429.24 |
8,429.24 |
12.9K |
| 15:46 |
8,429.25 |
8,429.67 |
8,429.25 |
8,429.67 |
10.8K |
| 15:47 |
8,430.11 |
8,432.33 |
8,430.11 |
8,432.33 |
15.5K |
| 15:48 |
8,431.65 |
8,431.73 |
8,431.52 |
8,431.66 |
7.0K |
| 15:49 |
8,432.97 |
8,435.62 |
8,432.97 |
8,435.43 |
28.0K |
| 15:50 |
8,435.58 |
8,437.58 |
8,435.58 |
8,437.57 |
49.6K |
| 15:51 |
8,437.51 |
8,437.51 |
8,426.69 |
8,426.69 |
36.2K |
| 15:52 |
8,426.46 |
8,427.23 |
8,426.46 |
8,427.23 |
9.8K |
| 15:53 |
8,426.74 |
8,427.22 |
8,426.72 |
8,426.72 |
27.5K |
| 15:54 |
8,428.61 |
8,430.27 |
8,428.61 |
8,430.27 |
17.0K |
| 15:55 |
8,430.90 |
8,430.90 |
8,422.11 |
8,422.11 |
47.6K |
| 15:56 |
8,421.54 |
8,421.54 |
8,418.03 |
8,418.03 |
61.1K |
| 15:57 |
8,415.74 |
8,418.56 |
8,415.74 |
8,418.56 |
22.3K |
| 15:58 |
8,419.20 |
8,419.39 |
8,418.90 |
8,418.99 |
20.8K |
| 15:59 |
8,418.06 |
8,418.25 |
8,416.25 |
8,416.25 |
64.9K |
| 16:00 |
8,418.51 |
8,419.92 |
8,418.51 |
8,419.92 |
1,174.0K |
| 16:01 |
8,419.92 |
8,419.92 |
8,419.92 |
8,419.92 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|