| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,447.77 |
8,447.77 |
8,390.17 |
8,390.17 |
63.2K |
| 09:31 |
8,393.16 |
8,406.31 |
8,393.16 |
8,402.32 |
43.1K |
| 09:32 |
8,404.47 |
8,404.47 |
8,401.96 |
8,402.24 |
15.6K |
| 09:33 |
8,406.14 |
8,406.43 |
8,402.99 |
8,402.99 |
57.3K |
| 09:34 |
8,398.96 |
8,398.96 |
8,395.62 |
8,395.62 |
38.9K |
| 09:35 |
8,396.46 |
8,400.40 |
8,396.46 |
8,400.40 |
12.8K |
| 09:36 |
8,403.88 |
8,409.96 |
8,403.88 |
8,405.76 |
28.2K |
| 09:37 |
8,401.97 |
8,401.97 |
8,393.44 |
8,393.44 |
22.6K |
| 09:38 |
8,389.37 |
8,395.34 |
8,389.00 |
8,395.34 |
14.6K |
| 09:39 |
8,394.95 |
8,395.09 |
8,385.71 |
8,385.71 |
9.9K |
| 09:40 |
8,382.92 |
8,382.92 |
8,373.58 |
8,373.58 |
19.6K |
| 09:41 |
8,373.58 |
8,374.77 |
8,373.02 |
8,373.33 |
8.3K |
| 09:42 |
8,370.42 |
8,370.75 |
8,369.89 |
8,370.75 |
13.0K |
| 09:43 |
8,368.57 |
8,371.43 |
8,368.57 |
8,368.99 |
12.7K |
| 09:44 |
8,371.88 |
8,372.12 |
8,371.88 |
8,372.12 |
3.3K |
| 09:45 |
8,372.12 |
8,372.12 |
8,362.06 |
8,362.06 |
15.7K |
| 09:46 |
8,362.49 |
8,369.15 |
8,362.49 |
8,369.15 |
10.4K |
| 09:47 |
8,369.78 |
8,371.84 |
8,368.95 |
8,368.95 |
8.3K |
| 09:48 |
8,369.88 |
8,369.88 |
8,369.32 |
8,369.64 |
18.9K |
| 09:49 |
8,369.39 |
8,374.81 |
8,369.39 |
8,374.00 |
13.5K |
| 09:50 |
8,373.97 |
8,373.97 |
8,371.69 |
8,371.69 |
7.1K |
| 09:51 |
8,371.33 |
8,371.33 |
8,370.32 |
8,370.32 |
5.3K |
| 09:52 |
8,370.39 |
8,370.39 |
8,366.27 |
8,366.27 |
10.2K |
| 09:53 |
8,366.46 |
8,366.74 |
8,364.22 |
8,364.22 |
13.9K |
| 09:54 |
8,362.07 |
8,362.07 |
8,358.50 |
8,358.50 |
10.2K |
| 09:55 |
8,358.30 |
8,358.30 |
8,356.40 |
8,356.47 |
27.2K |
| 09:56 |
8,355.66 |
8,355.66 |
8,350.81 |
8,351.17 |
23.6K |
| 09:57 |
8,348.99 |
8,348.99 |
8,345.53 |
8,345.66 |
20.3K |
| 09:58 |
8,345.39 |
8,346.29 |
8,345.29 |
8,346.29 |
7.0K |
| 09:59 |
8,346.74 |
8,348.27 |
8,346.67 |
8,346.67 |
12.4K |
| 10:00 |
8,346.67 |
8,346.67 |
8,336.33 |
8,336.33 |
11.6K |
| 10:01 |
8,338.12 |
8,340.77 |
8,338.12 |
8,340.77 |
8.6K |
| 10:02 |
8,341.08 |
8,355.59 |
8,341.08 |
8,355.59 |
11.1K |
| 10:03 |
8,356.17 |
8,356.41 |
8,355.83 |
8,356.41 |
3.0K |
| 10:04 |
8,357.89 |
8,358.25 |
8,356.63 |
8,358.25 |
10.7K |
| 10:05 |
8,355.51 |
8,359.01 |
8,355.51 |
8,358.34 |
10.7K |
| 10:06 |
8,358.34 |
8,358.50 |
8,356.83 |
8,356.83 |
6.7K |
| 10:07 |
8,356.63 |
8,357.59 |
8,356.63 |
8,357.59 |
2.4K |
| 10:08 |
8,357.59 |
8,359.15 |
8,357.59 |
8,358.76 |
7.6K |
| 10:09 |
8,362.70 |
8,367.98 |
8,362.70 |
8,367.98 |
10.9K |
| 10:10 |
8,367.98 |
8,369.21 |
8,367.98 |
8,369.21 |
6.8K |
| 10:11 |
8,371.49 |
8,375.17 |
8,371.12 |
8,375.17 |
4.2K |
| 10:12 |
8,375.17 |
8,376.61 |
8,375.17 |
8,376.61 |
6.4K |
| 10:13 |
8,377.03 |
8,378.45 |
8,377.03 |
8,378.45 |
2.9K |
| 10:14 |
8,379.29 |
8,388.61 |
8,379.29 |
8,388.61 |
8.9K |
| 10:15 |
8,388.83 |
8,389.57 |
8,388.83 |
8,389.57 |
7.5K |
| 10:16 |
8,394.75 |
8,395.59 |
8,394.75 |
8,395.59 |
24.4K |
| 10:17 |
8,395.59 |
8,396.77 |
8,395.59 |
8,396.77 |
4.9K |
| 10:18 |
8,396.77 |
8,397.43 |
8,396.77 |
8,397.43 |
2.7K |
| 10:19 |
8,397.81 |
8,397.81 |
8,397.07 |
8,397.07 |
4.1K |
| 10:20 |
8,396.46 |
8,397.23 |
8,396.46 |
8,397.23 |
16.1K |
| 10:21 |
8,397.70 |
8,398.24 |
8,397.62 |
8,397.62 |
4.5K |
| 10:22 |
8,397.62 |
8,397.98 |
8,397.39 |
8,397.39 |
4.2K |
| 10:23 |
8,396.75 |
8,397.84 |
8,396.75 |
8,397.84 |
4.1K |
| 10:24 |
8,397.48 |
8,398.17 |
8,397.48 |
8,398.17 |
23.9K |
| 10:25 |
8,398.17 |
8,398.17 |
8,397.83 |
8,397.83 |
1.5K |
| 10:26 |
8,398.79 |
8,399.65 |
8,398.79 |
8,399.65 |
2.8K |
| 10:27 |
8,399.23 |
8,399.23 |
8,397.42 |
8,397.42 |
16.6K |
| 10:28 |
8,397.42 |
8,397.91 |
8,397.04 |
8,397.91 |
3.4K |
| 10:29 |
8,398.19 |
8,399.19 |
8,398.19 |
8,399.19 |
3.3K |
| 10:30 |
8,399.61 |
8,400.27 |
8,399.60 |
8,400.27 |
4.1K |
| 10:31 |
8,402.64 |
8,403.59 |
8,402.64 |
8,403.59 |
6.2K |
| 10:32 |
8,403.57 |
8,404.48 |
8,403.57 |
8,404.48 |
7.0K |
| 10:33 |
8,405.51 |
8,405.51 |
8,404.76 |
8,404.76 |
2.1K |
| 10:34 |
8,407.10 |
8,407.38 |
8,405.79 |
8,405.79 |
12.5K |
| 10:35 |
8,405.79 |
8,405.79 |
8,404.77 |
8,404.77 |
8.8K |
| 10:36 |
8,406.00 |
8,406.00 |
8,405.25 |
8,405.25 |
6.9K |
| 10:37 |
8,404.92 |
8,404.92 |
8,403.12 |
8,403.12 |
11.7K |
| 10:38 |
8,400.79 |
8,400.95 |
8,399.75 |
8,399.78 |
17.9K |
| 10:39 |
8,399.78 |
8,402.79 |
8,399.78 |
8,400.92 |
19.0K |
| 10:40 |
8,400.92 |
8,401.70 |
8,400.92 |
8,401.70 |
2.8K |
| 10:41 |
8,402.32 |
8,404.07 |
8,402.32 |
8,403.50 |
6.3K |
| 10:42 |
8,404.28 |
8,404.28 |
8,402.19 |
8,402.19 |
4.2K |
| 10:43 |
8,402.54 |
8,402.92 |
8,402.54 |
8,402.92 |
2.0K |
| 10:44 |
8,407.18 |
8,408.56 |
8,407.18 |
8,408.17 |
13.5K |
| 10:45 |
8,408.56 |
8,408.56 |
8,407.76 |
8,408.12 |
6.3K |
| 10:46 |
8,407.57 |
8,408.80 |
8,407.57 |
8,408.67 |
1.5K |
| 10:47 |
8,409.22 |
8,409.22 |
8,408.94 |
8,408.94 |
0.8K |
| 10:48 |
8,409.22 |
8,410.81 |
8,409.22 |
8,410.81 |
7.1K |
| 10:49 |
8,410.81 |
8,410.94 |
8,410.73 |
8,410.94 |
0.9K |
| 10:50 |
8,410.77 |
8,411.70 |
8,410.39 |
8,411.45 |
7.8K |
| 10:51 |
8,411.73 |
8,413.25 |
8,411.73 |
8,413.25 |
5.2K |
| 10:52 |
8,413.86 |
8,414.34 |
8,413.86 |
8,414.34 |
1.5K |
| 10:53 |
8,415.34 |
8,421.55 |
8,415.34 |
8,421.55 |
13.2K |
| 10:54 |
8,423.46 |
8,424.74 |
8,423.46 |
8,424.74 |
9.7K |
| 10:55 |
8,424.74 |
8,425.12 |
8,423.38 |
8,423.75 |
4.5K |
| 10:56 |
8,424.28 |
8,424.56 |
8,423.89 |
8,423.89 |
4.7K |
| 10:57 |
8,423.89 |
8,428.19 |
8,423.89 |
8,428.19 |
9.6K |
| 10:58 |
8,430.33 |
8,430.67 |
8,430.19 |
8,430.19 |
3.0K |
| 10:59 |
8,430.69 |
8,430.69 |
8,429.92 |
8,429.92 |
15.1K |
| 11:00 |
8,429.92 |
8,431.28 |
8,429.92 |
8,431.28 |
10.9K |
| 11:01 |
8,431.28 |
8,432.53 |
8,431.28 |
8,432.53 |
3.6K |
| 11:02 |
8,432.53 |
8,433.07 |
8,432.53 |
8,433.07 |
7.1K |
| 11:03 |
8,433.07 |
8,433.47 |
8,433.07 |
8,433.47 |
1.4K |
| 11:04 |
8,434.66 |
8,434.86 |
8,434.66 |
8,434.86 |
4.9K |
| 11:05 |
8,435.92 |
8,435.92 |
8,434.66 |
8,434.66 |
1.8K |
| 11:06 |
8,435.29 |
8,436.53 |
8,435.29 |
8,436.53 |
6.2K |
| 11:07 |
8,436.92 |
8,436.92 |
8,436.19 |
8,436.19 |
8.4K |
| 11:08 |
8,436.19 |
8,436.19 |
8,435.53 |
8,435.69 |
2.6K |
| 11:09 |
8,436.03 |
8,436.33 |
8,435.76 |
8,436.33 |
4.0K |
| 11:10 |
8,438.06 |
8,438.63 |
8,438.06 |
8,438.30 |
11.4K |
| 11:11 |
8,438.45 |
8,438.62 |
8,437.89 |
8,438.62 |
1.7K |
| 11:12 |
8,438.76 |
8,439.66 |
8,438.55 |
8,439.66 |
17.0K |
| 11:13 |
8,439.66 |
8,439.66 |
8,439.38 |
8,439.66 |
1.3K |
| 11:14 |
8,439.87 |
8,440.88 |
8,439.87 |
8,440.88 |
3.2K |
| 11:15 |
8,440.88 |
8,441.76 |
8,440.84 |
8,441.76 |
4.9K |
| 11:16 |
8,442.15 |
8,443.41 |
8,442.15 |
8,443.41 |
9.0K |
| 11:17 |
8,443.68 |
8,444.67 |
8,443.68 |
8,444.67 |
20.4K |
| 11:18 |
8,444.63 |
8,448.05 |
8,444.63 |
8,448.05 |
12.2K |
| 11:19 |
8,448.05 |
8,450.50 |
8,448.05 |
8,450.50 |
17.8K |
| 11:20 |
8,452.09 |
8,453.11 |
8,452.09 |
8,452.51 |
8.3K |
| 11:21 |
8,452.72 |
8,454.14 |
8,452.72 |
8,454.14 |
17.2K |
| 11:22 |
8,453.93 |
8,454.02 |
8,453.57 |
8,453.57 |
29.8K |
| 11:23 |
8,453.57 |
8,454.46 |
8,453.36 |
8,454.46 |
13.8K |
| 11:24 |
8,452.34 |
8,452.68 |
8,452.34 |
8,452.68 |
14.7K |
| 11:25 |
8,453.47 |
8,453.47 |
8,451.98 |
8,451.98 |
13.3K |
| 11:26 |
8,452.25 |
8,452.34 |
8,452.25 |
8,452.34 |
7.0K |
| 11:27 |
8,452.72 |
8,454.00 |
8,452.72 |
8,453.88 |
6.5K |
| 11:28 |
8,453.25 |
8,453.34 |
8,453.17 |
8,453.34 |
17.8K |
| 11:29 |
8,453.34 |
8,453.34 |
8,452.99 |
8,453.24 |
0.4K |
| 11:30 |
8,453.52 |
8,453.52 |
8,452.59 |
8,452.59 |
4.1K |
| 11:31 |
8,452.79 |
8,452.79 |
8,452.18 |
8,452.18 |
4.3K |
| 11:32 |
8,452.39 |
8,453.15 |
8,452.39 |
8,453.15 |
1.7K |
| 11:33 |
8,453.15 |
8,454.12 |
8,453.15 |
8,454.08 |
1.5K |
| 11:34 |
8,454.08 |
8,454.21 |
8,453.30 |
8,453.30 |
4.3K |
| 11:35 |
8,453.30 |
8,453.78 |
8,453.30 |
8,453.78 |
0.8K |
| 11:36 |
8,454.41 |
8,454.51 |
8,454.41 |
8,454.51 |
2.7K |
| 11:37 |
8,454.51 |
8,454.51 |
8,453.95 |
8,453.95 |
2.4K |
| 11:38 |
8,452.20 |
8,452.78 |
8,452.20 |
8,452.46 |
6.2K |
| 11:39 |
8,452.84 |
8,452.84 |
8,452.84 |
8,452.84 |
3.0K |
| 11:40 |
8,452.34 |
8,453.14 |
8,452.34 |
8,453.14 |
2.2K |
| 11:41 |
8,454.33 |
8,455.74 |
8,454.33 |
8,455.74 |
2.2K |
| 11:42 |
8,454.98 |
8,456.28 |
8,453.10 |
8,456.28 |
7.3K |
| 11:43 |
8,456.09 |
8,456.28 |
8,456.09 |
8,456.28 |
3.3K |
| 11:44 |
8,456.42 |
8,457.40 |
8,456.42 |
8,457.21 |
3.1K |
| 11:45 |
8,454.87 |
8,455.12 |
8,454.87 |
8,455.12 |
3.9K |
| 11:46 |
8,454.10 |
8,454.29 |
8,454.10 |
8,454.29 |
3.0K |
| 11:47 |
8,455.04 |
8,455.69 |
8,454.52 |
8,454.52 |
6.1K |
| 11:48 |
8,454.22 |
8,454.22 |
8,453.66 |
8,453.66 |
3.0K |
| 11:49 |
8,453.30 |
8,453.30 |
8,451.28 |
8,451.28 |
7.5K |
| 11:50 |
8,450.69 |
8,450.69 |
8,450.10 |
8,450.10 |
3.2K |
| 11:51 |
8,450.10 |
8,450.24 |
8,449.85 |
8,449.85 |
1.5K |
| 11:52 |
8,451.78 |
8,453.10 |
8,451.78 |
8,453.10 |
2.1K |
| 11:53 |
8,452.38 |
8,452.38 |
8,451.96 |
8,451.96 |
3.2K |
| 11:54 |
8,450.57 |
8,451.04 |
8,450.57 |
8,451.04 |
16.8K |
| 11:55 |
8,451.04 |
8,451.04 |
8,450.22 |
8,450.22 |
0.8K |
| 11:56 |
8,450.22 |
8,450.22 |
8,449.36 |
8,449.36 |
1.4K |
| 11:57 |
8,448.25 |
8,448.81 |
8,448.25 |
8,448.81 |
3.6K |
| 11:58 |
8,448.81 |
8,448.81 |
8,447.08 |
8,447.08 |
2.9K |
| 11:59 |
8,447.42 |
8,447.42 |
8,447.42 |
8,447.42 |
1.4K |
| 12:00 |
8,447.14 |
8,447.89 |
8,447.14 |
8,447.89 |
2.4K |
| 12:01 |
8,447.89 |
8,448.45 |
8,447.68 |
8,447.91 |
5.6K |
| 12:02 |
8,447.64 |
8,448.13 |
8,447.64 |
8,448.13 |
2.0K |
| 12:03 |
8,448.13 |
8,448.52 |
8,448.13 |
8,448.14 |
7.8K |
| 12:04 |
8,448.14 |
8,448.33 |
8,448.14 |
8,448.26 |
6.3K |
| 12:05 |
8,448.26 |
8,450.99 |
8,448.26 |
8,450.99 |
1.8K |
| 12:06 |
8,451.71 |
8,451.99 |
8,451.71 |
8,451.99 |
10.6K |
| 12:07 |
8,451.99 |
8,451.99 |
8,451.58 |
8,451.58 |
32.2K |
| 12:08 |
8,451.58 |
8,451.58 |
8,451.58 |
8,451.58 |
5.8K |
| 12:09 |
8,451.44 |
8,451.80 |
8,451.44 |
8,451.80 |
1.5K |
| 12:10 |
8,451.80 |
8,451.85 |
8,451.37 |
8,451.37 |
12.1K |
| 12:11 |
8,451.37 |
8,451.90 |
8,451.37 |
8,451.90 |
3.5K |
| 12:12 |
8,452.12 |
8,452.12 |
8,451.68 |
8,451.68 |
5.4K |
| 12:13 |
8,451.68 |
8,452.02 |
8,451.68 |
8,451.68 |
1.9K |
| 12:14 |
8,450.82 |
8,450.82 |
8,449.51 |
8,449.51 |
5.7K |
| 12:15 |
8,448.17 |
8,449.19 |
8,448.17 |
8,449.19 |
3.4K |
| 12:16 |
8,449.44 |
8,450.20 |
8,449.44 |
8,450.20 |
5.2K |
| 12:17 |
8,449.85 |
8,452.30 |
8,449.85 |
8,452.30 |
9.4K |
| 12:18 |
8,452.15 |
8,454.78 |
8,452.15 |
8,454.78 |
19.6K |
| 12:19 |
8,455.19 |
8,455.98 |
8,454.86 |
8,455.98 |
10.0K |
| 12:20 |
8,455.84 |
8,457.32 |
8,455.84 |
8,457.32 |
1.7K |
| 12:21 |
8,457.42 |
8,457.97 |
8,457.42 |
8,457.83 |
3.4K |
| 12:22 |
8,457.83 |
8,457.83 |
8,456.31 |
8,456.31 |
0.8K |
| 12:23 |
8,456.77 |
8,460.33 |
8,456.77 |
8,460.33 |
11.4K |
| 12:24 |
8,460.17 |
8,460.17 |
8,457.45 |
8,457.45 |
8.6K |
| 12:25 |
8,457.45 |
8,457.45 |
8,456.95 |
8,456.95 |
5.4K |
| 12:26 |
8,456.95 |
8,456.98 |
8,456.95 |
8,456.98 |
0.4K |
| 12:27 |
8,456.79 |
8,456.79 |
8,451.82 |
8,454.91 |
4.4K |
| 12:28 |
8,454.91 |
8,454.91 |
8,450.15 |
8,450.15 |
23.9K |
| 12:29 |
8,450.15 |
8,450.57 |
8,449.06 |
8,449.06 |
1.4K |
| 12:30 |
8,449.06 |
8,449.06 |
8,446.76 |
8,446.76 |
10.0K |
| 12:31 |
8,447.35 |
8,447.49 |
8,446.92 |
8,447.49 |
5.3K |
| 12:32 |
8,447.49 |
8,450.25 |
8,447.49 |
8,450.25 |
1.1K |
| 12:33 |
8,450.07 |
8,450.28 |
8,447.72 |
8,447.76 |
18.7K |
| 12:34 |
8,449.11 |
8,449.38 |
8,448.70 |
8,448.70 |
1.5K |
| 12:35 |
8,448.70 |
8,448.72 |
8,448.16 |
8,448.16 |
1.9K |
| 12:36 |
8,441.24 |
8,441.24 |
8,439.69 |
8,439.69 |
18.9K |
| 12:37 |
8,439.69 |
8,444.47 |
8,439.69 |
8,444.47 |
7.6K |
| 12:38 |
8,445.46 |
8,445.81 |
8,445.46 |
8,445.81 |
2.0K |
| 12:39 |
8,445.81 |
8,445.81 |
8,445.03 |
8,445.37 |
0.9K |
| 12:40 |
8,445.79 |
8,445.79 |
8,445.54 |
8,445.66 |
3.0K |
| 12:41 |
8,446.00 |
8,446.52 |
8,446.00 |
8,446.52 |
3.7K |
| 12:42 |
8,447.02 |
8,454.10 |
8,447.02 |
8,454.05 |
38.4K |
| 12:43 |
8,454.05 |
8,455.98 |
8,454.05 |
8,455.98 |
12.1K |
| 12:44 |
8,455.98 |
8,456.47 |
8,455.98 |
8,456.12 |
3.2K |
| 12:45 |
8,456.12 |
8,456.41 |
8,454.37 |
8,454.37 |
20.1K |
| 12:46 |
8,454.84 |
8,455.24 |
8,454.84 |
8,455.24 |
5.7K |
| 12:47 |
8,457.28 |
8,458.29 |
8,457.28 |
8,458.29 |
10.5K |
| 12:48 |
8,458.13 |
8,458.22 |
8,458.13 |
8,458.22 |
0.9K |
| 12:49 |
8,457.50 |
8,457.68 |
8,457.50 |
8,457.68 |
1.6K |
| 12:50 |
8,457.68 |
8,458.06 |
8,457.36 |
8,457.36 |
2.9K |
| 12:51 |
8,461.67 |
8,461.87 |
8,461.67 |
8,461.73 |
6.8K |
| 12:52 |
8,461.73 |
8,463.53 |
8,461.73 |
8,463.53 |
2.8K |
| 12:53 |
8,464.52 |
8,465.68 |
8,464.52 |
8,465.68 |
5.9K |
| 12:54 |
8,465.34 |
8,465.70 |
8,465.34 |
8,465.70 |
3.1K |
| 12:55 |
8,465.70 |
8,465.70 |
8,465.20 |
8,465.20 |
3.3K |
| 12:56 |
8,465.04 |
8,465.32 |
8,465.00 |
8,465.00 |
55.1K |
| 12:57 |
8,464.22 |
8,464.22 |
8,462.61 |
8,462.61 |
9.5K |
| 12:58 |
8,461.30 |
8,461.69 |
8,461.09 |
8,461.69 |
31.4K |
| 12:59 |
8,461.53 |
8,461.53 |
8,461.11 |
8,461.31 |
12.7K |
| 13:00 |
8,461.31 |
8,461.31 |
8,461.16 |
8,461.16 |
14.8K |
| 13:01 |
8,461.16 |
8,461.16 |
8,460.87 |
8,460.87 |
0.7K |
| 13:02 |
8,460.38 |
8,460.38 |
8,460.20 |
8,460.20 |
5.2K |
| 13:03 |
8,459.45 |
8,461.10 |
8,459.45 |
8,459.66 |
6.7K |
| 13:04 |
8,459.66 |
8,459.66 |
8,457.46 |
8,457.46 |
5.0K |
| 13:05 |
8,457.46 |
8,457.46 |
8,454.19 |
8,454.19 |
35.9K |
| 13:06 |
8,454.05 |
8,454.23 |
8,452.06 |
8,452.06 |
5.1K |
| 13:07 |
8,451.32 |
8,451.67 |
8,451.32 |
8,451.67 |
1.4K |
| 13:08 |
8,452.58 |
8,453.80 |
8,452.58 |
8,453.38 |
8.8K |
| 13:09 |
8,453.89 |
8,453.89 |
8,453.55 |
8,453.55 |
1.3K |
| 13:10 |
8,453.89 |
8,454.49 |
8,453.32 |
8,453.32 |
4.9K |
| 13:11 |
8,452.35 |
8,452.35 |
8,451.79 |
8,451.79 |
2.9K |
| 13:12 |
8,451.79 |
8,451.79 |
8,449.52 |
8,449.52 |
3.2K |
| 13:13 |
8,449.52 |
8,449.52 |
8,448.85 |
8,448.85 |
2.1K |
| 13:14 |
8,446.02 |
8,446.02 |
8,443.37 |
8,443.53 |
7.3K |
| 13:15 |
8,443.41 |
8,444.33 |
8,443.41 |
8,444.14 |
4.5K |
| 13:16 |
8,444.14 |
8,444.58 |
8,444.14 |
8,444.58 |
4.3K |
| 13:17 |
8,444.58 |
8,444.58 |
8,442.61 |
8,442.61 |
5.4K |
| 13:18 |
8,442.63 |
8,444.41 |
8,442.63 |
8,444.06 |
3.5K |
| 13:19 |
8,443.83 |
8,443.83 |
8,442.47 |
8,443.76 |
1.8K |
| 13:20 |
8,443.76 |
8,443.76 |
8,442.42 |
8,442.56 |
16.5K |
| 13:21 |
8,442.31 |
8,445.67 |
8,442.31 |
8,445.46 |
14.3K |
| 13:22 |
8,445.85 |
8,446.53 |
8,445.85 |
8,446.21 |
5.7K |
| 13:23 |
8,446.46 |
8,447.03 |
8,446.32 |
8,447.03 |
4.7K |
| 13:24 |
8,447.38 |
8,450.24 |
8,447.38 |
8,450.24 |
4.1K |
| 13:25 |
8,450.67 |
8,453.31 |
8,450.67 |
8,453.31 |
12.3K |
| 13:26 |
8,453.42 |
8,454.35 |
8,453.42 |
8,454.35 |
4.7K |
| 13:27 |
8,455.02 |
8,455.02 |
8,454.23 |
8,454.76 |
2.6K |
| 13:28 |
8,454.95 |
8,457.28 |
8,454.95 |
8,457.28 |
6.5K |
| 13:29 |
8,457.28 |
8,458.51 |
8,457.00 |
8,458.51 |
7.3K |
| 13:30 |
8,458.76 |
8,459.39 |
8,458.76 |
8,459.39 |
1.0K |
| 13:31 |
8,459.19 |
8,460.18 |
8,459.19 |
8,460.18 |
3.1K |
| 13:32 |
8,460.57 |
8,462.45 |
8,460.39 |
8,462.45 |
0.8K |
| 13:33 |
8,462.28 |
8,462.96 |
8,462.28 |
8,462.96 |
12.2K |
| 13:34 |
8,462.68 |
8,462.68 |
8,462.52 |
8,462.52 |
3.7K |
| 13:35 |
8,462.52 |
8,462.52 |
8,462.08 |
8,462.08 |
5.5K |
| 13:36 |
8,462.08 |
8,463.57 |
8,461.75 |
8,463.57 |
8.9K |
| 13:37 |
8,463.85 |
8,465.97 |
8,463.85 |
8,465.82 |
9.8K |
| 13:38 |
8,467.12 |
8,467.32 |
8,466.85 |
8,467.03 |
1.6K |
| 13:39 |
8,467.03 |
8,467.16 |
8,466.50 |
8,466.50 |
4.3K |
| 13:40 |
8,466.50 |
8,467.04 |
8,466.50 |
8,467.04 |
3.1K |
| 13:41 |
8,467.56 |
8,468.39 |
8,467.56 |
8,468.39 |
6.3K |
| 13:42 |
8,468.41 |
8,472.71 |
8,468.41 |
8,472.71 |
10.7K |
| 13:43 |
8,472.78 |
8,480.67 |
8,472.78 |
8,480.28 |
38.2K |
| 13:44 |
8,481.50 |
8,483.14 |
8,481.50 |
8,482.85 |
4.5K |
| 13:45 |
8,481.47 |
8,481.47 |
8,479.21 |
8,479.25 |
12.1K |
| 13:46 |
8,479.39 |
8,479.42 |
8,479.25 |
8,479.42 |
1.2K |
| 13:47 |
8,479.42 |
8,479.42 |
8,476.62 |
8,476.62 |
11.5K |
| 13:48 |
8,476.36 |
8,476.36 |
8,476.15 |
8,476.15 |
3.3K |
| 13:49 |
8,476.15 |
8,476.53 |
8,475.52 |
8,475.52 |
2.8K |
| 13:50 |
8,476.82 |
8,481.09 |
8,476.82 |
8,479.66 |
7.6K |
| 13:51 |
8,480.55 |
8,481.46 |
8,480.49 |
8,481.46 |
3.6K |
| 13:52 |
8,481.55 |
8,482.18 |
8,481.55 |
8,482.18 |
4.4K |
| 13:53 |
8,482.62 |
8,482.98 |
8,482.62 |
8,482.98 |
0.9K |
| 13:54 |
8,480.61 |
8,480.75 |
8,480.61 |
8,480.75 |
2.0K |
| 13:55 |
8,480.91 |
8,480.91 |
8,480.83 |
8,480.83 |
4.9K |
| 13:56 |
8,480.83 |
8,480.83 |
8,479.97 |
8,479.97 |
4.0K |
| 13:57 |
8,479.59 |
8,479.95 |
8,479.34 |
8,479.95 |
3.4K |
| 13:58 |
8,480.08 |
8,480.08 |
8,479.59 |
8,479.59 |
2.0K |
| 13:59 |
8,480.52 |
8,480.88 |
8,480.52 |
8,480.64 |
7.1K |
| 14:00 |
8,480.50 |
8,480.50 |
8,479.12 |
8,479.69 |
7.5K |
| 14:01 |
8,479.30 |
8,479.30 |
8,478.77 |
8,478.77 |
5.4K |
| 14:02 |
8,478.99 |
8,479.46 |
8,478.99 |
8,479.46 |
4.8K |
| 14:03 |
8,479.46 |
8,479.46 |
8,478.80 |
8,478.86 |
4.0K |
| 14:04 |
8,481.23 |
8,482.77 |
8,481.23 |
8,482.77 |
8.4K |
| 14:05 |
8,483.50 |
8,484.23 |
8,483.50 |
8,484.23 |
2.5K |
| 14:06 |
8,483.37 |
8,484.69 |
8,483.37 |
8,484.48 |
10.5K |
| 14:07 |
8,484.65 |
8,494.21 |
8,484.65 |
8,494.21 |
72.1K |
| 14:08 |
8,491.64 |
8,491.64 |
8,486.85 |
8,486.85 |
21.5K |
| 14:09 |
8,486.85 |
8,486.85 |
8,483.76 |
8,483.76 |
7.3K |
| 14:10 |
8,482.38 |
8,482.99 |
8,482.38 |
8,482.99 |
12.6K |
| 14:11 |
8,482.99 |
8,484.76 |
8,482.99 |
8,484.76 |
2.9K |
| 14:12 |
8,484.74 |
8,484.92 |
8,484.22 |
8,484.22 |
12.1K |
| 14:13 |
8,484.22 |
8,484.55 |
8,481.89 |
8,481.89 |
2.7K |
| 14:14 |
8,480.05 |
8,480.08 |
8,479.84 |
8,480.08 |
8.2K |
| 14:15 |
8,480.08 |
8,480.29 |
8,479.30 |
8,480.29 |
2.3K |
| 14:16 |
8,480.29 |
8,481.41 |
8,480.29 |
8,480.81 |
6.7K |
| 14:17 |
8,481.44 |
8,482.45 |
8,481.44 |
8,482.45 |
18.9K |
| 14:18 |
8,481.42 |
8,481.84 |
8,481.42 |
8,481.51 |
3.4K |
| 14:19 |
8,481.51 |
8,482.17 |
8,481.51 |
8,481.54 |
1.3K |
| 14:20 |
8,481.93 |
8,482.63 |
8,481.93 |
8,482.17 |
4.0K |
| 14:21 |
8,481.51 |
8,481.51 |
8,480.64 |
8,481.00 |
3.7K |
| 14:22 |
8,481.00 |
8,481.07 |
8,481.00 |
8,481.07 |
1.4K |
| 14:23 |
8,481.05 |
8,481.77 |
8,481.05 |
8,481.43 |
8.9K |
| 14:24 |
8,481.21 |
8,481.21 |
8,480.51 |
8,480.51 |
2.9K |
| 14:25 |
8,481.83 |
8,482.50 |
8,481.83 |
8,482.01 |
6.5K |
| 14:26 |
8,482.75 |
8,482.75 |
8,481.75 |
8,481.75 |
7.0K |
| 14:27 |
8,482.33 |
8,483.50 |
8,482.33 |
8,483.50 |
3.9K |
| 14:28 |
8,483.32 |
8,483.32 |
8,482.47 |
8,482.47 |
176.3K |
| 14:29 |
8,483.22 |
8,483.22 |
8,482.20 |
8,482.20 |
10.5K |
| 14:30 |
8,476.85 |
8,476.85 |
8,475.49 |
8,475.49 |
19.5K |
| 14:31 |
8,473.80 |
8,473.80 |
8,472.79 |
8,472.79 |
16.9K |
| 14:32 |
8,473.22 |
8,473.22 |
8,464.95 |
8,464.95 |
27.3K |
| 14:33 |
8,466.03 |
8,466.03 |
8,462.39 |
8,462.39 |
19.2K |
| 14:34 |
8,462.39 |
8,463.57 |
8,462.39 |
8,463.57 |
5.1K |
| 14:35 |
8,464.61 |
8,464.61 |
8,463.48 |
8,463.71 |
14.5K |
| 14:36 |
8,463.89 |
8,463.89 |
8,461.92 |
8,461.92 |
8.6K |
| 14:37 |
8,461.92 |
8,463.07 |
8,461.92 |
8,462.68 |
5.5K |
| 14:38 |
8,462.39 |
8,462.39 |
8,462.06 |
8,462.06 |
3.5K |
| 14:39 |
8,462.06 |
8,462.83 |
8,462.06 |
8,462.62 |
4.0K |
| 14:40 |
8,460.14 |
8,460.14 |
8,459.16 |
8,459.16 |
9.9K |
| 14:41 |
8,459.16 |
8,459.16 |
8,455.71 |
8,455.71 |
18.2K |
| 14:42 |
8,454.95 |
8,454.95 |
8,453.16 |
8,453.55 |
25.3K |
| 14:43 |
8,453.24 |
8,453.38 |
8,453.06 |
8,453.38 |
1.2K |
| 14:44 |
8,453.38 |
8,454.23 |
8,453.38 |
8,454.23 |
4.6K |
| 14:45 |
8,454.23 |
8,454.23 |
8,452.78 |
8,452.78 |
12.2K |
| 14:46 |
8,452.17 |
8,453.15 |
8,452.17 |
8,453.15 |
7.9K |
| 14:47 |
8,455.04 |
8,455.62 |
8,455.04 |
8,455.62 |
6.3K |
| 14:48 |
8,454.99 |
8,454.99 |
8,454.99 |
8,454.99 |
0.8K |
| 14:49 |
8,455.56 |
8,458.70 |
8,455.56 |
8,458.70 |
12.4K |
| 14:50 |
8,458.70 |
8,459.22 |
8,458.70 |
8,459.22 |
5.0K |
| 14:51 |
8,459.22 |
8,459.22 |
8,457.07 |
8,457.42 |
10.2K |
| 14:52 |
8,457.42 |
8,457.42 |
8,455.91 |
8,455.91 |
3.2K |
| 14:53 |
8,455.53 |
8,455.69 |
8,455.25 |
8,455.27 |
2.9K |
| 14:54 |
8,456.47 |
8,457.69 |
8,456.47 |
8,457.69 |
1.6K |
| 14:55 |
8,457.69 |
8,458.08 |
8,457.69 |
8,458.03 |
2.3K |
| 14:56 |
8,458.03 |
8,458.03 |
8,457.55 |
8,457.55 |
5.9K |
| 14:57 |
8,457.08 |
8,457.91 |
8,456.10 |
8,456.10 |
3.1K |
| 14:58 |
8,456.10 |
8,456.10 |
8,454.58 |
8,454.58 |
6.8K |
| 14:59 |
8,457.24 |
8,457.24 |
8,456.71 |
8,456.71 |
10.4K |
| 15:00 |
8,456.71 |
8,457.07 |
8,456.71 |
8,457.07 |
1.6K |
| 15:01 |
8,457.23 |
8,457.73 |
8,455.74 |
8,455.74 |
14.2K |
| 15:02 |
8,455.74 |
8,455.74 |
8,454.32 |
8,454.37 |
2.4K |
| 15:03 |
8,454.37 |
8,454.37 |
8,453.54 |
8,454.32 |
3.8K |
| 15:04 |
8,454.85 |
8,455.41 |
8,454.85 |
8,455.41 |
5.0K |
| 15:05 |
8,455.33 |
8,455.52 |
8,454.73 |
8,454.73 |
11.4K |
| 15:06 |
8,454.73 |
8,454.73 |
8,454.70 |
8,454.70 |
1.8K |
| 15:07 |
8,454.70 |
8,457.61 |
8,454.70 |
8,457.61 |
18.7K |
| 15:08 |
8,457.81 |
8,457.81 |
8,457.58 |
8,457.58 |
6.2K |
| 15:09 |
8,457.61 |
8,457.61 |
8,456.88 |
8,456.88 |
7.0K |
| 15:10 |
8,456.88 |
8,456.88 |
8,455.87 |
8,456.25 |
15.5K |
| 15:11 |
8,456.01 |
8,456.33 |
8,456.01 |
8,456.14 |
22.1K |
| 15:12 |
8,456.69 |
8,456.69 |
8,456.41 |
8,456.41 |
6.7K |
| 15:13 |
8,456.85 |
8,457.19 |
8,456.85 |
8,457.19 |
4.3K |
| 15:14 |
8,457.19 |
8,458.38 |
8,457.19 |
8,458.38 |
3.2K |
| 15:15 |
8,457.62 |
8,458.28 |
8,457.62 |
8,457.86 |
8.6K |
| 15:16 |
8,457.86 |
8,458.26 |
8,457.86 |
8,457.89 |
19.3K |
| 15:17 |
8,459.80 |
8,459.86 |
8,459.80 |
8,459.86 |
16.0K |
| 15:18 |
8,460.46 |
8,461.33 |
8,460.46 |
8,461.33 |
4.7K |
| 15:19 |
8,461.33 |
8,461.46 |
8,461.33 |
8,461.46 |
12.4K |
| 15:20 |
8,460.72 |
8,460.72 |
8,460.28 |
8,460.66 |
9.5K |
| 15:21 |
8,460.66 |
8,461.07 |
8,459.92 |
8,459.92 |
16.8K |
| 15:22 |
8,458.89 |
8,459.92 |
8,458.89 |
8,459.91 |
6.0K |
| 15:23 |
8,459.33 |
8,459.33 |
8,456.78 |
8,458.52 |
18.4K |
| 15:24 |
8,458.52 |
8,458.52 |
8,457.49 |
8,457.49 |
2.2K |
| 15:25 |
8,457.63 |
8,457.84 |
8,457.40 |
8,457.58 |
6.8K |
| 15:26 |
8,457.92 |
8,457.92 |
8,457.29 |
8,457.67 |
3.6K |
| 15:27 |
8,457.44 |
8,457.44 |
8,455.56 |
8,455.56 |
14.1K |
| 15:28 |
8,455.37 |
8,455.37 |
8,452.72 |
8,452.72 |
24.1K |
| 15:29 |
8,453.44 |
8,454.03 |
8,453.44 |
8,454.03 |
7.7K |
| 15:30 |
8,452.93 |
8,453.50 |
8,449.38 |
8,449.38 |
27.3K |
| 15:31 |
8,449.38 |
8,449.38 |
8,448.91 |
8,449.09 |
21.7K |
| 15:32 |
8,448.77 |
8,448.77 |
8,447.47 |
8,447.47 |
6.6K |
| 15:33 |
8,448.61 |
8,450.56 |
8,448.61 |
8,450.56 |
25.7K |
| 15:34 |
8,450.52 |
8,450.52 |
8,449.57 |
8,449.65 |
14.8K |
| 15:35 |
8,449.65 |
8,451.01 |
8,449.65 |
8,451.01 |
16.4K |
| 15:36 |
8,450.67 |
8,450.99 |
8,450.67 |
8,450.99 |
12.5K |
| 15:37 |
8,450.97 |
8,454.54 |
8,450.84 |
8,454.54 |
11.5K |
| 15:38 |
8,454.51 |
8,454.51 |
8,453.83 |
8,453.83 |
7.7K |
| 15:39 |
8,454.98 |
8,454.98 |
8,453.88 |
8,453.88 |
20.9K |
| 15:40 |
8,453.81 |
8,453.81 |
8,453.17 |
8,453.50 |
15.0K |
| 15:41 |
8,453.82 |
8,455.99 |
8,453.82 |
8,455.99 |
16.4K |
| 15:42 |
8,455.99 |
8,461.45 |
8,455.99 |
8,461.45 |
17.0K |
| 15:43 |
8,461.22 |
8,461.29 |
8,460.56 |
8,461.29 |
14.0K |
| 15:44 |
8,461.79 |
8,463.20 |
8,461.79 |
8,463.20 |
10.6K |
| 15:45 |
8,462.84 |
8,464.37 |
8,462.84 |
8,464.37 |
12.0K |
| 15:46 |
8,464.77 |
8,464.77 |
8,464.15 |
8,464.37 |
30.3K |
| 15:47 |
8,465.51 |
8,466.38 |
8,465.25 |
8,465.25 |
17.9K |
| 15:48 |
8,465.12 |
8,469.58 |
8,465.12 |
8,469.58 |
28.7K |
| 15:49 |
8,469.00 |
8,470.96 |
8,468.16 |
8,470.96 |
43.1K |
| 15:50 |
8,485.78 |
8,510.14 |
8,485.78 |
8,510.14 |
161.4K |
| 15:51 |
8,509.18 |
8,509.18 |
8,506.27 |
8,506.27 |
49.9K |
| 15:52 |
8,506.27 |
8,511.38 |
8,506.27 |
8,511.38 |
30.9K |
| 15:53 |
8,513.14 |
8,513.95 |
8,513.14 |
8,513.95 |
34.3K |
| 15:54 |
8,510.58 |
8,510.58 |
8,508.56 |
8,509.58 |
65.2K |
| 15:55 |
8,509.58 |
8,509.94 |
8,509.14 |
8,509.14 |
31.9K |
| 15:56 |
8,509.14 |
8,519.58 |
8,509.14 |
8,519.58 |
93.8K |
| 15:57 |
8,519.58 |
8,519.58 |
8,516.64 |
8,517.44 |
40.8K |
| 15:58 |
8,518.16 |
8,518.16 |
8,517.68 |
8,517.68 |
51.5K |
| 15:59 |
8,518.64 |
8,518.64 |
8,517.89 |
8,517.89 |
136.0K |
| 16:00 |
8,515.10 |
8,524.33 |
8,515.10 |
8,524.33 |
2,451.1K |
| 16:01 |
8,524.33 |
8,524.33 |
8,524.33 |
8,524.33 |
18.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|