| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,524.33 |
8,532.33 |
8,524.33 |
8,528.00 |
78.4K |
| 09:31 |
8,524.46 |
8,524.46 |
8,518.73 |
8,518.73 |
27.8K |
| 09:32 |
8,518.30 |
8,518.30 |
8,512.47 |
8,513.35 |
20.3K |
| 09:33 |
8,513.35 |
8,513.57 |
8,507.18 |
8,507.18 |
14.9K |
| 09:34 |
8,507.18 |
8,509.38 |
8,507.18 |
8,509.38 |
15.6K |
| 09:35 |
8,508.91 |
8,509.03 |
8,506.85 |
8,506.91 |
14.7K |
| 09:36 |
8,510.10 |
8,520.23 |
8,510.10 |
8,519.98 |
24.3K |
| 09:37 |
8,523.45 |
8,528.46 |
8,523.45 |
8,528.46 |
15.7K |
| 09:38 |
8,527.98 |
8,536.08 |
8,527.98 |
8,535.22 |
38.0K |
| 09:39 |
8,535.39 |
8,535.90 |
8,535.27 |
8,535.27 |
13.5K |
| 09:40 |
8,534.72 |
8,545.60 |
8,534.72 |
8,545.60 |
28.0K |
| 09:41 |
8,544.86 |
8,545.59 |
8,541.13 |
8,543.22 |
39.1K |
| 09:42 |
8,542.82 |
8,542.82 |
8,540.18 |
8,540.18 |
2.8K |
| 09:43 |
8,543.88 |
8,557.40 |
8,542.88 |
8,557.40 |
13.8K |
| 09:44 |
8,557.02 |
8,557.48 |
8,555.46 |
8,557.18 |
12.4K |
| 09:45 |
8,556.79 |
8,556.79 |
8,551.51 |
8,551.51 |
14.6K |
| 09:46 |
8,552.63 |
8,552.63 |
8,550.28 |
8,550.28 |
17.2K |
| 09:47 |
8,543.58 |
8,543.58 |
8,535.10 |
8,535.10 |
21.7K |
| 09:48 |
8,536.07 |
8,539.72 |
8,536.07 |
8,539.72 |
8.4K |
| 09:49 |
8,538.26 |
8,539.83 |
8,538.26 |
8,539.50 |
5.0K |
| 09:50 |
8,539.17 |
8,544.59 |
8,537.28 |
8,544.59 |
124.6K |
| 09:51 |
8,545.95 |
8,547.82 |
8,545.95 |
8,547.12 |
21.3K |
| 09:52 |
8,547.41 |
8,548.16 |
8,545.23 |
8,545.23 |
11.1K |
| 09:53 |
8,546.02 |
8,546.04 |
8,546.02 |
8,546.04 |
5.8K |
| 09:54 |
8,546.80 |
8,546.80 |
8,545.75 |
8,545.75 |
4.5K |
| 09:55 |
8,545.54 |
8,545.54 |
8,542.78 |
8,542.78 |
15.8K |
| 09:56 |
8,542.78 |
8,542.78 |
8,534.60 |
8,534.60 |
21.1K |
| 09:57 |
8,532.42 |
8,535.32 |
8,532.42 |
8,535.32 |
20.3K |
| 09:58 |
8,529.14 |
8,529.14 |
8,526.49 |
8,526.49 |
7.2K |
| 09:59 |
8,526.84 |
8,526.84 |
8,525.25 |
8,525.25 |
12.9K |
| 10:00 |
8,525.25 |
8,527.94 |
8,525.25 |
8,526.39 |
28.9K |
| 10:01 |
8,530.11 |
8,530.11 |
8,525.80 |
8,525.80 |
34.2K |
| 10:02 |
8,524.05 |
8,524.72 |
8,517.86 |
8,517.86 |
17.5K |
| 10:03 |
8,518.07 |
8,524.20 |
8,518.07 |
8,524.20 |
13.8K |
| 10:04 |
8,526.04 |
8,533.63 |
8,526.04 |
8,533.63 |
24.6K |
| 10:05 |
8,536.42 |
8,540.87 |
8,536.42 |
8,540.87 |
24.1K |
| 10:06 |
8,541.75 |
8,543.42 |
8,541.75 |
8,543.42 |
9.8K |
| 10:07 |
8,542.62 |
8,542.62 |
8,537.41 |
8,537.41 |
24.1K |
| 10:08 |
8,538.08 |
8,538.08 |
8,536.43 |
8,536.43 |
10.6K |
| 10:09 |
8,537.50 |
8,537.50 |
8,537.21 |
8,537.21 |
2.8K |
| 10:10 |
8,537.21 |
8,537.21 |
8,534.49 |
8,534.49 |
8.5K |
| 10:11 |
8,533.08 |
8,535.51 |
8,533.08 |
8,535.40 |
23.0K |
| 10:12 |
8,539.33 |
8,540.35 |
8,537.73 |
8,537.73 |
25.4K |
| 10:13 |
8,534.23 |
8,534.23 |
8,533.88 |
8,533.98 |
1.9K |
| 10:14 |
8,534.73 |
8,537.76 |
8,534.73 |
8,537.76 |
7.6K |
| 10:15 |
8,537.40 |
8,538.34 |
8,537.40 |
8,538.34 |
5.5K |
| 10:16 |
8,538.70 |
8,538.74 |
8,538.56 |
8,538.56 |
16.8K |
| 10:17 |
8,539.01 |
8,541.74 |
8,539.01 |
8,541.74 |
12.8K |
| 10:18 |
8,541.74 |
8,544.73 |
8,541.74 |
8,543.26 |
22.5K |
| 10:19 |
8,543.26 |
8,543.80 |
8,542.52 |
8,542.52 |
10.0K |
| 10:20 |
8,542.73 |
8,549.09 |
8,542.73 |
8,549.09 |
15.9K |
| 10:21 |
8,551.54 |
8,555.74 |
8,551.54 |
8,555.57 |
26.0K |
| 10:22 |
8,555.71 |
8,556.24 |
8,555.69 |
8,556.08 |
5.2K |
| 10:23 |
8,556.41 |
8,556.41 |
8,556.36 |
8,556.36 |
2.3K |
| 10:24 |
8,556.36 |
8,556.52 |
8,556.36 |
8,556.52 |
3.4K |
| 10:25 |
8,556.91 |
8,558.66 |
8,556.78 |
8,558.66 |
12.8K |
| 10:26 |
8,558.53 |
8,559.83 |
8,558.53 |
8,559.83 |
5.7K |
| 10:27 |
8,560.24 |
8,560.99 |
8,560.24 |
8,560.75 |
4.8K |
| 10:28 |
8,560.93 |
8,561.23 |
8,560.71 |
8,561.23 |
5.4K |
| 10:29 |
8,561.36 |
8,562.42 |
8,561.36 |
8,562.42 |
10.9K |
| 10:30 |
8,561.27 |
8,565.24 |
8,561.27 |
8,564.82 |
23.8K |
| 10:31 |
8,564.39 |
8,564.60 |
8,563.94 |
8,563.94 |
4.3K |
| 10:32 |
8,563.84 |
8,565.25 |
8,563.84 |
8,565.25 |
6.7K |
| 10:33 |
8,564.99 |
8,565.92 |
8,564.99 |
8,565.92 |
4.1K |
| 10:34 |
8,565.98 |
8,567.79 |
8,565.25 |
8,567.79 |
28.3K |
| 10:35 |
8,571.92 |
8,574.71 |
8,571.92 |
8,574.71 |
19.8K |
| 10:36 |
8,573.33 |
8,574.21 |
8,573.12 |
8,573.71 |
15.1K |
| 10:37 |
8,574.03 |
8,577.99 |
8,574.03 |
8,577.99 |
4.3K |
| 10:38 |
8,578.16 |
8,585.79 |
8,578.16 |
8,585.79 |
50.0K |
| 10:39 |
8,586.96 |
8,594.84 |
8,586.96 |
8,594.84 |
42.7K |
| 10:40 |
8,594.66 |
8,594.98 |
8,594.13 |
8,594.98 |
8.1K |
| 10:41 |
8,595.04 |
8,595.69 |
8,594.98 |
8,594.98 |
7.2K |
| 10:42 |
8,596.42 |
8,596.56 |
8,595.66 |
8,596.29 |
8.6K |
| 10:43 |
8,595.85 |
8,597.58 |
8,595.85 |
8,597.58 |
0.0K |
| 10:44 |
8,601.69 |
8,602.70 |
8,600.93 |
8,602.70 |
6.3K |
| 10:45 |
8,602.87 |
8,602.87 |
8,602.73 |
8,602.73 |
4.2K |
| 10:46 |
8,602.28 |
8,602.82 |
8,602.28 |
8,602.65 |
6.8K |
| 10:47 |
8,602.89 |
8,604.69 |
8,602.89 |
8,604.69 |
18.5K |
| 10:48 |
8,605.30 |
8,609.66 |
8,605.30 |
8,609.66 |
32.1K |
| 10:49 |
8,610.93 |
8,613.00 |
8,610.93 |
8,613.00 |
8.8K |
| 10:50 |
8,613.00 |
8,613.05 |
8,613.00 |
8,613.05 |
4.9K |
| 10:51 |
8,613.73 |
8,614.43 |
8,613.73 |
8,614.27 |
10.8K |
| 10:52 |
8,614.27 |
8,614.27 |
8,610.21 |
8,610.21 |
12.8K |
| 10:53 |
8,610.57 |
8,613.38 |
8,610.57 |
8,612.31 |
4.1K |
| 10:54 |
8,612.94 |
8,616.14 |
8,612.94 |
8,616.14 |
9.1K |
| 10:55 |
8,614.90 |
8,618.49 |
8,614.90 |
8,618.49 |
35.9K |
| 10:56 |
8,626.73 |
8,626.73 |
8,625.50 |
8,625.50 |
23.4K |
| 10:57 |
8,624.62 |
8,624.62 |
8,621.20 |
8,621.20 |
18.7K |
| 10:58 |
8,621.82 |
8,621.82 |
8,617.60 |
8,617.60 |
18.4K |
| 10:59 |
8,617.94 |
8,617.94 |
8,614.32 |
8,614.32 |
24.5K |
| 11:00 |
8,614.34 |
8,615.33 |
8,614.20 |
8,615.08 |
37.3K |
| 11:01 |
8,613.68 |
8,613.77 |
8,613.22 |
8,613.77 |
22.6K |
| 11:02 |
8,613.87 |
8,614.59 |
8,613.87 |
8,614.42 |
7.5K |
| 11:03 |
8,614.42 |
8,614.92 |
8,614.24 |
8,614.24 |
12.3K |
| 11:04 |
8,613.80 |
8,613.80 |
8,608.54 |
8,608.54 |
5.4K |
| 11:05 |
8,608.54 |
8,610.62 |
8,608.54 |
8,610.62 |
9.9K |
| 11:06 |
8,610.62 |
8,611.11 |
8,610.62 |
8,610.94 |
2.1K |
| 11:07 |
8,609.89 |
8,610.36 |
8,609.89 |
8,610.36 |
9.6K |
| 11:08 |
8,610.36 |
8,610.36 |
8,609.07 |
8,609.07 |
4.2K |
| 11:09 |
8,606.17 |
8,606.17 |
8,605.67 |
8,605.95 |
3.0K |
| 11:10 |
8,607.57 |
8,608.17 |
8,607.57 |
8,608.13 |
4.1K |
| 11:11 |
8,608.36 |
8,608.36 |
8,607.69 |
8,607.69 |
9.0K |
| 11:12 |
8,607.17 |
8,607.17 |
8,606.49 |
8,606.65 |
12.7K |
| 11:13 |
8,606.30 |
8,608.28 |
8,606.30 |
8,608.28 |
11.3K |
| 11:14 |
8,607.31 |
8,607.31 |
8,607.10 |
8,607.10 |
6.7K |
| 11:15 |
8,606.30 |
8,607.86 |
8,606.30 |
8,607.06 |
9.7K |
| 11:16 |
8,606.55 |
8,606.55 |
8,605.67 |
8,605.67 |
9.4K |
| 11:17 |
8,604.40 |
8,604.57 |
8,604.14 |
8,604.14 |
11.4K |
| 11:18 |
8,603.97 |
8,605.72 |
8,603.97 |
8,605.72 |
3.9K |
| 11:19 |
8,606.43 |
8,607.15 |
8,606.43 |
8,606.94 |
6.0K |
| 11:20 |
8,606.66 |
8,607.00 |
8,606.61 |
8,607.00 |
7.9K |
| 11:21 |
8,606.83 |
8,606.83 |
8,606.58 |
8,606.58 |
3.8K |
| 11:22 |
8,606.75 |
8,606.93 |
8,606.55 |
8,606.80 |
10.3K |
| 11:23 |
8,607.63 |
8,610.19 |
8,607.63 |
8,610.19 |
7.6K |
| 11:24 |
8,611.33 |
8,614.73 |
8,611.33 |
8,614.73 |
12.8K |
| 11:25 |
8,614.27 |
8,615.30 |
8,614.27 |
8,615.30 |
20.4K |
| 11:26 |
8,614.93 |
8,614.93 |
8,613.64 |
8,613.64 |
22.5K |
| 11:27 |
8,611.45 |
8,611.45 |
8,610.28 |
8,611.05 |
22.6K |
| 11:28 |
8,611.05 |
8,611.05 |
8,610.23 |
8,610.47 |
32.1K |
| 11:29 |
8,609.93 |
8,609.93 |
8,604.97 |
8,605.18 |
19.0K |
| 11:30 |
8,605.30 |
8,605.30 |
8,603.26 |
8,603.26 |
3.0K |
| 11:31 |
8,603.26 |
8,603.28 |
8,599.23 |
8,599.23 |
14.4K |
| 11:32 |
8,599.12 |
8,599.92 |
8,599.12 |
8,599.42 |
8.6K |
| 11:33 |
8,598.54 |
8,598.54 |
8,597.02 |
8,597.02 |
6.9K |
| 11:34 |
8,597.02 |
8,597.60 |
8,597.02 |
8,597.06 |
7.6K |
| 11:35 |
8,596.60 |
8,596.77 |
8,593.55 |
8,593.55 |
6.2K |
| 11:36 |
8,593.87 |
8,594.40 |
8,593.87 |
8,594.13 |
3.7K |
| 11:37 |
8,594.34 |
8,594.55 |
8,591.78 |
8,591.78 |
2.2K |
| 11:38 |
8,591.62 |
8,591.63 |
8,589.71 |
8,589.71 |
10.6K |
| 11:39 |
8,589.71 |
8,589.71 |
8,587.89 |
8,587.89 |
8.7K |
| 11:40 |
8,587.73 |
8,587.73 |
8,585.40 |
8,585.40 |
36.0K |
| 11:41 |
8,583.33 |
8,584.58 |
8,582.94 |
8,584.58 |
12.5K |
| 11:42 |
8,584.25 |
8,584.25 |
8,583.56 |
8,583.56 |
2.7K |
| 11:43 |
8,585.16 |
8,585.96 |
8,585.16 |
8,585.96 |
6.8K |
| 11:44 |
8,585.40 |
8,585.99 |
8,585.40 |
8,585.99 |
3.1K |
| 11:45 |
8,585.69 |
8,586.04 |
8,585.69 |
8,585.90 |
5.2K |
| 11:46 |
8,585.76 |
8,585.76 |
8,583.44 |
8,583.44 |
20.5K |
| 11:47 |
8,583.44 |
8,583.44 |
8,578.77 |
8,578.77 |
9.4K |
| 11:48 |
8,577.87 |
8,577.87 |
8,570.29 |
8,572.28 |
13.3K |
| 11:49 |
8,572.64 |
8,573.58 |
8,572.64 |
8,573.58 |
8.1K |
| 11:50 |
8,573.42 |
8,573.42 |
8,572.38 |
8,572.38 |
3.8K |
| 11:51 |
8,572.20 |
8,572.20 |
8,571.77 |
8,571.77 |
2.9K |
| 11:52 |
8,571.54 |
8,571.54 |
8,568.72 |
8,568.72 |
6.3K |
| 11:53 |
8,568.72 |
8,568.72 |
8,567.90 |
8,567.90 |
3.7K |
| 11:54 |
8,567.39 |
8,567.39 |
8,565.54 |
8,565.54 |
27.6K |
| 11:55 |
8,565.27 |
8,566.04 |
8,565.27 |
8,565.74 |
7.8K |
| 11:56 |
8,565.15 |
8,565.19 |
8,558.96 |
8,558.96 |
22.5K |
| 11:57 |
8,558.56 |
8,558.56 |
8,557.56 |
8,557.56 |
5.0K |
| 11:58 |
8,557.56 |
8,557.56 |
8,556.77 |
8,557.35 |
6.0K |
| 11:59 |
8,557.56 |
8,558.52 |
8,557.56 |
8,557.62 |
9.0K |
| 12:00 |
8,557.05 |
8,559.28 |
8,557.05 |
8,558.76 |
13.9K |
| 12:01 |
8,558.76 |
8,558.76 |
8,557.93 |
8,557.93 |
8.8K |
| 12:02 |
8,558.16 |
8,559.45 |
8,558.16 |
8,559.45 |
13.8K |
| 12:03 |
8,560.41 |
8,560.41 |
8,559.54 |
8,559.54 |
6.0K |
| 12:04 |
8,559.60 |
8,559.60 |
8,557.47 |
8,557.71 |
5.4K |
| 12:05 |
8,557.34 |
8,558.76 |
8,557.34 |
8,558.76 |
5.8K |
| 12:06 |
8,559.56 |
8,560.17 |
8,559.56 |
8,559.61 |
1.9K |
| 12:07 |
8,559.44 |
8,559.81 |
8,559.25 |
8,559.25 |
3.2K |
| 12:08 |
8,559.05 |
8,559.80 |
8,558.54 |
8,558.54 |
12.2K |
| 12:09 |
8,558.30 |
8,558.30 |
8,556.94 |
8,558.29 |
20.7K |
| 12:10 |
8,558.29 |
8,558.29 |
8,554.31 |
8,554.31 |
4.6K |
| 12:11 |
8,553.83 |
8,553.83 |
8,553.81 |
8,553.81 |
4.7K |
| 12:12 |
8,553.81 |
8,553.99 |
8,553.68 |
8,553.68 |
2.0K |
| 12:13 |
8,553.64 |
8,553.64 |
8,552.91 |
8,552.99 |
3.7K |
| 12:14 |
8,551.22 |
8,552.48 |
8,551.22 |
8,552.48 |
7.1K |
| 12:15 |
8,552.40 |
8,552.40 |
8,550.16 |
8,550.16 |
7.0K |
| 12:16 |
8,550.10 |
8,550.10 |
8,548.97 |
8,548.97 |
5.5K |
| 12:17 |
8,548.66 |
8,548.73 |
8,548.10 |
8,548.70 |
5.0K |
| 12:18 |
8,551.40 |
8,552.15 |
8,551.40 |
8,552.00 |
8.5K |
| 12:19 |
8,551.66 |
8,551.80 |
8,551.57 |
8,551.67 |
2.7K |
| 12:20 |
8,550.86 |
8,551.25 |
8,550.84 |
8,550.84 |
23.5K |
| 12:21 |
8,550.67 |
8,551.99 |
8,550.67 |
8,551.99 |
3.5K |
| 12:22 |
8,551.99 |
8,553.78 |
8,551.99 |
8,553.78 |
6.1K |
| 12:23 |
8,553.78 |
8,555.00 |
8,553.78 |
8,555.00 |
0.3K |
| 12:24 |
8,555.03 |
8,555.03 |
8,553.27 |
8,553.27 |
11.2K |
| 12:25 |
8,553.03 |
8,556.17 |
8,553.03 |
8,556.17 |
9.0K |
| 12:26 |
8,555.76 |
8,560.30 |
8,555.76 |
8,560.02 |
7.2K |
| 12:27 |
8,560.02 |
8,561.96 |
8,560.02 |
8,561.96 |
3.0K |
| 12:28 |
8,560.89 |
8,561.84 |
8,560.89 |
8,561.84 |
7.9K |
| 12:29 |
8,561.60 |
8,562.31 |
8,561.60 |
8,562.31 |
11.9K |
| 12:30 |
8,562.14 |
8,562.14 |
8,561.66 |
8,561.80 |
6.8K |
| 12:31 |
8,562.54 |
8,563.85 |
8,562.54 |
8,563.85 |
4.0K |
| 12:32 |
8,561.41 |
8,561.49 |
8,561.24 |
8,561.49 |
4.6K |
| 12:33 |
8,562.88 |
8,564.04 |
8,562.88 |
8,564.04 |
6.9K |
| 12:34 |
8,563.90 |
8,564.07 |
8,563.16 |
8,563.16 |
1.9K |
| 12:35 |
8,562.99 |
8,563.55 |
8,562.99 |
8,563.51 |
4.6K |
| 12:36 |
8,563.82 |
8,564.92 |
8,563.82 |
8,564.92 |
4.1K |
| 12:37 |
8,565.18 |
8,566.03 |
8,565.18 |
8,565.75 |
5.2K |
| 12:38 |
8,567.23 |
8,570.78 |
8,567.23 |
8,570.78 |
4.3K |
| 12:39 |
8,570.67 |
8,570.83 |
8,570.64 |
8,570.83 |
2.7K |
| 12:40 |
8,570.15 |
8,570.15 |
8,569.27 |
8,569.27 |
5.1K |
| 12:41 |
8,569.86 |
8,569.89 |
8,569.82 |
8,569.89 |
1.8K |
| 12:42 |
8,569.69 |
8,569.93 |
8,569.69 |
8,569.93 |
4.7K |
| 12:43 |
8,569.85 |
8,570.38 |
8,569.85 |
8,570.38 |
5.8K |
| 12:44 |
8,570.17 |
8,571.24 |
8,570.17 |
8,571.24 |
4.8K |
| 12:45 |
8,571.23 |
8,571.41 |
8,571.23 |
8,571.41 |
0.8K |
| 12:46 |
8,571.41 |
8,572.81 |
8,571.41 |
8,572.81 |
174.9K |
| 12:47 |
8,572.65 |
8,573.16 |
8,572.65 |
8,572.99 |
1.3K |
| 12:48 |
8,575.20 |
8,575.20 |
8,574.42 |
8,574.58 |
73.6K |
| 12:49 |
8,573.78 |
8,573.78 |
8,573.36 |
8,573.47 |
11.0K |
| 12:50 |
8,573.33 |
8,573.38 |
8,573.00 |
8,573.38 |
1.5K |
| 12:51 |
8,573.38 |
8,573.38 |
8,572.87 |
8,573.09 |
1.4K |
| 12:52 |
8,572.92 |
8,572.92 |
8,567.10 |
8,567.10 |
9.7K |
| 12:53 |
8,566.42 |
8,566.42 |
8,565.45 |
8,565.45 |
1.2K |
| 12:54 |
8,565.74 |
8,566.37 |
8,565.16 |
8,565.44 |
6.0K |
| 12:55 |
8,565.27 |
8,565.27 |
8,565.18 |
8,565.18 |
4.4K |
| 12:56 |
8,565.18 |
8,565.18 |
8,564.11 |
8,564.11 |
1.9K |
| 12:57 |
8,564.11 |
8,564.11 |
8,563.67 |
8,563.97 |
3.4K |
| 12:58 |
8,563.97 |
8,564.81 |
8,563.97 |
8,564.81 |
4.9K |
| 12:59 |
8,564.53 |
8,564.83 |
8,564.53 |
8,564.83 |
0.6K |
| 13:00 |
8,564.83 |
8,565.51 |
8,564.83 |
8,565.51 |
2.7K |
| 13:01 |
8,565.44 |
8,565.44 |
8,564.81 |
8,565.02 |
5.2K |
| 13:02 |
8,565.02 |
8,566.47 |
8,565.02 |
8,566.47 |
2.1K |
| 13:03 |
8,566.44 |
8,566.44 |
8,565.81 |
8,565.97 |
3.6K |
| 13:04 |
8,565.91 |
8,573.38 |
8,565.91 |
8,573.38 |
19.0K |
| 13:05 |
8,575.38 |
8,577.14 |
8,575.38 |
8,575.66 |
17.2K |
| 13:06 |
8,575.25 |
8,575.29 |
8,574.56 |
8,575.29 |
93.3K |
| 13:07 |
8,575.22 |
8,575.75 |
8,575.22 |
8,575.75 |
3.6K |
| 13:08 |
8,576.85 |
8,577.21 |
8,576.85 |
8,576.92 |
6.8K |
| 13:09 |
8,577.41 |
8,577.41 |
8,576.30 |
8,576.30 |
2.7K |
| 13:10 |
8,576.65 |
8,576.84 |
8,576.45 |
8,576.45 |
1.7K |
| 13:11 |
8,576.74 |
8,577.06 |
8,576.74 |
8,577.06 |
2.4K |
| 13:12 |
8,577.69 |
8,578.38 |
8,577.69 |
8,577.91 |
3.6K |
| 13:13 |
8,577.77 |
8,577.91 |
8,577.77 |
8,577.91 |
3.0K |
| 13:14 |
8,577.91 |
8,578.39 |
8,577.75 |
8,577.75 |
5.0K |
| 13:15 |
8,577.75 |
8,578.18 |
8,577.38 |
8,578.18 |
6.6K |
| 13:16 |
8,579.19 |
8,581.05 |
8,579.19 |
8,581.05 |
9.2K |
| 13:17 |
8,581.12 |
8,583.44 |
8,581.12 |
8,583.44 |
3.4K |
| 13:18 |
8,583.44 |
8,584.51 |
8,583.44 |
8,584.30 |
7.6K |
| 13:19 |
8,584.11 |
8,584.11 |
8,583.85 |
8,583.85 |
4.0K |
| 13:20 |
8,583.48 |
8,584.03 |
8,583.48 |
8,583.83 |
5.5K |
| 13:21 |
8,583.97 |
8,583.97 |
8,583.07 |
8,583.65 |
3.9K |
| 13:22 |
8,583.89 |
8,585.12 |
8,583.89 |
8,585.12 |
7.2K |
| 13:23 |
8,585.09 |
8,585.37 |
8,585.03 |
8,585.37 |
4.3K |
| 13:24 |
8,585.37 |
8,585.37 |
8,583.74 |
8,583.74 |
2.5K |
| 13:25 |
8,585.91 |
8,587.29 |
8,585.34 |
8,587.29 |
6.2K |
| 13:26 |
8,587.62 |
8,587.79 |
8,587.62 |
8,587.79 |
0.9K |
| 13:27 |
8,587.45 |
8,587.66 |
8,586.32 |
8,586.32 |
4.5K |
| 13:28 |
8,586.47 |
8,586.47 |
8,585.74 |
8,586.17 |
3.3K |
| 13:29 |
8,585.58 |
8,585.86 |
8,585.58 |
8,585.65 |
1.6K |
| 13:30 |
8,585.09 |
8,585.70 |
8,585.09 |
8,585.70 |
54.3K |
| 13:31 |
8,586.12 |
8,586.12 |
8,584.41 |
8,584.83 |
4.9K |
| 13:32 |
8,584.63 |
8,584.63 |
8,584.49 |
8,584.49 |
4.7K |
| 13:33 |
8,584.49 |
8,584.49 |
8,583.38 |
8,583.38 |
4.8K |
| 13:34 |
8,582.98 |
8,583.53 |
8,582.98 |
8,583.53 |
1.8K |
| 13:35 |
8,584.14 |
8,584.41 |
8,584.14 |
8,584.41 |
3.8K |
| 13:36 |
8,584.41 |
8,584.41 |
8,583.80 |
8,583.80 |
2.9K |
| 13:37 |
8,583.80 |
8,583.80 |
8,582.40 |
8,582.56 |
5.4K |
| 13:38 |
8,582.42 |
8,582.42 |
8,581.85 |
8,581.89 |
8.7K |
| 13:39 |
8,582.31 |
8,583.00 |
8,579.30 |
8,579.30 |
40.6K |
| 13:40 |
8,579.47 |
8,579.68 |
8,578.97 |
8,579.47 |
17.9K |
| 13:41 |
8,578.91 |
8,578.91 |
8,578.74 |
8,578.81 |
21.0K |
| 13:42 |
8,578.79 |
8,579.00 |
8,577.26 |
8,577.26 |
22.2K |
| 13:43 |
8,576.24 |
8,576.42 |
8,576.01 |
8,576.01 |
11.2K |
| 13:44 |
8,576.01 |
8,576.01 |
8,575.34 |
8,575.34 |
5.7K |
| 13:45 |
8,575.23 |
8,575.28 |
8,575.23 |
8,575.28 |
6.3K |
| 13:46 |
8,574.93 |
8,574.93 |
8,574.14 |
8,574.21 |
4.7K |
| 13:47 |
8,574.97 |
8,575.31 |
8,574.97 |
8,575.31 |
1.4K |
| 13:48 |
8,575.86 |
8,575.86 |
8,574.76 |
8,574.76 |
2.6K |
| 13:49 |
8,574.83 |
8,575.28 |
8,574.83 |
8,575.22 |
20.3K |
| 13:50 |
8,575.22 |
8,575.22 |
8,574.97 |
8,574.97 |
3.2K |
| 13:51 |
8,577.90 |
8,578.47 |
8,577.90 |
8,578.47 |
5.3K |
| 13:52 |
8,578.47 |
8,579.10 |
8,576.44 |
8,576.61 |
2.1K |
| 13:53 |
8,574.48 |
8,574.63 |
8,574.42 |
8,574.63 |
8.5K |
| 13:54 |
8,574.63 |
8,574.77 |
8,574.63 |
8,574.63 |
2.8K |
| 13:55 |
8,574.87 |
8,575.04 |
8,574.87 |
8,574.87 |
2.6K |
| 13:56 |
8,574.87 |
8,575.37 |
8,574.69 |
8,574.69 |
3.1K |
| 13:57 |
8,574.90 |
8,575.07 |
8,574.90 |
8,575.07 |
31.2K |
| 13:58 |
8,575.21 |
8,575.38 |
8,575.21 |
8,575.38 |
5.4K |
| 13:59 |
8,575.71 |
8,577.50 |
8,575.50 |
8,577.50 |
12.0K |
| 14:00 |
8,578.66 |
8,578.66 |
8,578.33 |
8,578.58 |
15.9K |
| 14:01 |
8,578.78 |
8,582.68 |
8,578.78 |
8,582.68 |
3.0K |
| 14:02 |
8,582.68 |
8,582.98 |
8,582.68 |
8,582.71 |
1.3K |
| 14:03 |
8,582.51 |
8,583.15 |
8,582.37 |
8,583.15 |
2.7K |
| 14:04 |
8,583.46 |
8,583.80 |
8,583.46 |
8,583.68 |
2.0K |
| 14:05 |
8,583.68 |
8,584.99 |
8,583.00 |
8,584.99 |
7.9K |
| 14:06 |
8,587.11 |
8,596.09 |
8,587.11 |
8,596.09 |
69.8K |
| 14:07 |
8,595.84 |
8,596.26 |
8,595.81 |
8,596.20 |
18.3K |
| 14:08 |
8,596.20 |
8,596.89 |
8,596.20 |
8,596.89 |
4.8K |
| 14:09 |
8,596.89 |
8,597.10 |
8,596.76 |
8,596.93 |
7.9K |
| 14:10 |
8,596.93 |
8,596.93 |
8,595.43 |
8,595.43 |
6.0K |
| 14:11 |
8,595.80 |
8,595.80 |
8,594.34 |
8,594.34 |
79.2K |
| 14:12 |
8,595.24 |
8,596.22 |
8,594.83 |
8,594.83 |
8.9K |
| 14:13 |
8,595.86 |
8,595.86 |
8,595.20 |
8,595.36 |
2.0K |
| 14:14 |
8,595.57 |
8,595.64 |
8,595.41 |
8,595.41 |
3.7K |
| 14:15 |
8,595.24 |
8,596.48 |
8,595.19 |
8,596.48 |
3.1K |
| 14:16 |
8,596.50 |
8,606.22 |
8,596.50 |
8,606.22 |
46.1K |
| 14:17 |
8,607.45 |
8,607.61 |
8,606.17 |
8,606.17 |
8.7K |
| 14:18 |
8,606.26 |
8,608.31 |
8,605.51 |
8,608.31 |
7.7K |
| 14:19 |
8,608.59 |
8,608.59 |
8,607.74 |
8,607.74 |
15.5K |
| 14:20 |
8,607.74 |
8,607.74 |
8,607.18 |
8,607.29 |
10.3K |
| 14:21 |
8,607.29 |
8,608.61 |
8,607.06 |
8,608.61 |
10.3K |
| 14:22 |
8,608.71 |
8,608.90 |
8,608.54 |
8,608.76 |
6.9K |
| 14:23 |
8,608.61 |
8,612.10 |
8,607.29 |
8,612.10 |
11.8K |
| 14:24 |
8,612.02 |
8,612.02 |
8,611.71 |
8,611.71 |
2.9K |
| 14:25 |
8,612.43 |
8,613.55 |
8,612.43 |
8,613.55 |
7.4K |
| 14:26 |
8,613.55 |
8,613.55 |
8,610.83 |
8,610.83 |
25.6K |
| 14:27 |
8,610.13 |
8,610.49 |
8,610.13 |
8,610.49 |
2.0K |
| 14:28 |
8,610.96 |
8,612.01 |
8,610.96 |
8,612.01 |
10.9K |
| 14:29 |
8,612.34 |
8,613.19 |
8,612.18 |
8,613.19 |
16.0K |
| 14:30 |
8,613.68 |
8,613.83 |
8,613.68 |
8,613.79 |
5.3K |
| 14:31 |
8,614.58 |
8,615.08 |
8,613.25 |
8,613.25 |
14.4K |
| 14:32 |
8,612.70 |
8,612.70 |
8,612.39 |
8,612.39 |
1.6K |
| 14:33 |
8,612.39 |
8,614.46 |
8,612.39 |
8,614.46 |
347.3K |
| 14:34 |
8,614.44 |
8,615.07 |
8,614.44 |
8,614.82 |
2.6K |
| 14:35 |
8,615.27 |
8,617.50 |
8,615.27 |
8,617.35 |
3.3K |
| 14:36 |
8,617.21 |
8,618.80 |
8,617.21 |
8,618.80 |
1.0K |
| 14:37 |
8,618.64 |
8,618.64 |
8,617.45 |
8,617.45 |
7.6K |
| 14:38 |
8,617.64 |
8,617.64 |
8,616.82 |
8,616.82 |
4.3K |
| 14:39 |
8,615.44 |
8,615.44 |
8,613.21 |
8,614.90 |
8.2K |
| 14:40 |
8,615.57 |
8,615.84 |
8,615.57 |
8,615.84 |
8.9K |
| 14:41 |
8,615.56 |
8,616.95 |
8,615.56 |
8,616.95 |
6.7K |
| 14:42 |
8,617.07 |
8,618.29 |
8,617.07 |
8,618.29 |
7.3K |
| 14:43 |
8,618.44 |
8,618.89 |
8,618.44 |
8,618.89 |
9.1K |
| 14:44 |
8,620.27 |
8,622.82 |
8,620.27 |
8,622.82 |
8.7K |
| 14:45 |
8,623.35 |
8,624.39 |
8,623.35 |
8,624.37 |
4.0K |
| 14:46 |
8,624.96 |
8,625.49 |
8,624.96 |
8,625.49 |
12.9K |
| 14:47 |
8,624.19 |
8,624.22 |
8,622.37 |
8,622.37 |
10.0K |
| 14:48 |
8,622.30 |
8,622.30 |
8,620.54 |
8,621.86 |
25.0K |
| 14:49 |
8,622.30 |
8,622.44 |
8,622.30 |
8,622.44 |
4.1K |
| 14:50 |
8,622.44 |
8,622.44 |
8,621.38 |
8,621.38 |
6.5K |
| 14:51 |
8,621.38 |
8,621.57 |
8,621.30 |
8,621.57 |
3.5K |
| 14:52 |
8,621.57 |
8,621.57 |
8,621.28 |
8,621.28 |
2.2K |
| 14:53 |
8,622.22 |
8,624.26 |
8,622.22 |
8,624.12 |
8.3K |
| 14:54 |
8,624.31 |
8,624.31 |
8,623.75 |
8,623.75 |
10.7K |
| 14:55 |
8,623.75 |
8,623.85 |
8,623.75 |
8,623.85 |
4.8K |
| 14:56 |
8,623.85 |
8,624.40 |
8,623.85 |
8,624.40 |
5.7K |
| 14:57 |
8,624.75 |
8,627.01 |
8,624.75 |
8,626.62 |
11.8K |
| 14:58 |
8,626.62 |
8,626.80 |
8,625.81 |
8,626.80 |
9.7K |
| 14:59 |
8,626.80 |
8,626.80 |
8,626.37 |
8,626.53 |
2.3K |
| 15:00 |
8,626.80 |
8,626.80 |
8,626.34 |
8,626.40 |
5.9K |
| 15:01 |
8,627.18 |
8,627.79 |
8,627.18 |
8,627.79 |
6.8K |
| 15:02 |
8,627.90 |
8,629.80 |
8,627.90 |
8,629.80 |
3.7K |
| 15:03 |
8,630.36 |
8,631.89 |
8,630.36 |
8,631.89 |
36.2K |
| 15:04 |
8,632.41 |
8,632.41 |
8,631.27 |
8,631.27 |
11.3K |
| 15:05 |
8,631.03 |
8,631.61 |
8,630.43 |
8,630.43 |
42.8K |
| 15:06 |
8,630.55 |
8,630.58 |
8,629.52 |
8,629.52 |
4.2K |
| 15:07 |
8,628.83 |
8,628.83 |
8,628.30 |
8,628.30 |
4.0K |
| 15:08 |
8,628.58 |
8,628.91 |
8,628.58 |
8,628.91 |
3.4K |
| 15:09 |
8,628.73 |
8,628.73 |
8,628.34 |
8,628.35 |
5.4K |
| 15:10 |
8,627.77 |
8,627.83 |
8,626.15 |
8,626.15 |
5.4K |
| 15:11 |
8,623.97 |
8,623.97 |
8,622.74 |
8,622.74 |
12.1K |
| 15:12 |
8,623.19 |
8,623.19 |
8,620.07 |
8,620.07 |
15.3K |
| 15:13 |
8,619.11 |
8,619.11 |
8,617.38 |
8,617.38 |
10.2K |
| 15:14 |
8,617.28 |
8,617.28 |
8,615.56 |
8,615.56 |
14.6K |
| 15:15 |
8,614.43 |
8,614.63 |
8,614.27 |
8,614.63 |
2.0K |
| 15:16 |
8,613.29 |
8,613.29 |
8,612.59 |
8,612.59 |
15.7K |
| 15:17 |
8,612.06 |
8,613.36 |
8,612.06 |
8,613.31 |
4.7K |
| 15:18 |
8,613.04 |
8,613.48 |
8,612.85 |
8,613.48 |
5.9K |
| 15:19 |
8,613.48 |
8,614.92 |
8,613.48 |
8,614.92 |
8.1K |
| 15:20 |
8,614.20 |
8,614.73 |
8,614.20 |
8,614.73 |
5.4K |
| 15:21 |
8,615.15 |
8,616.06 |
8,615.15 |
8,616.06 |
7.3K |
| 15:22 |
8,615.98 |
8,618.28 |
8,615.98 |
8,618.28 |
9.6K |
| 15:23 |
8,617.91 |
8,617.91 |
8,617.34 |
8,617.54 |
8.0K |
| 15:24 |
8,617.54 |
8,618.21 |
8,617.13 |
8,617.13 |
4.3K |
| 15:25 |
8,617.34 |
8,617.34 |
8,616.23 |
8,616.23 |
6.6K |
| 15:26 |
8,618.70 |
8,620.01 |
8,618.70 |
8,619.29 |
8.0K |
| 15:27 |
8,616.69 |
8,618.21 |
8,616.69 |
8,618.21 |
14.1K |
| 15:28 |
8,618.57 |
8,619.19 |
8,617.27 |
8,619.19 |
20.2K |
| 15:29 |
8,619.39 |
8,620.06 |
8,619.05 |
8,620.06 |
6.4K |
| 15:30 |
8,618.46 |
8,620.73 |
8,618.46 |
8,620.73 |
11.8K |
| 15:31 |
8,620.34 |
8,620.63 |
8,620.04 |
8,620.04 |
27.8K |
| 15:32 |
8,618.66 |
8,618.66 |
8,618.37 |
8,618.37 |
20.3K |
| 15:33 |
8,618.04 |
8,618.78 |
8,618.04 |
8,618.78 |
7.8K |
| 15:34 |
8,619.23 |
8,620.38 |
8,619.23 |
8,620.38 |
11.8K |
| 15:35 |
8,620.52 |
8,620.83 |
8,619.67 |
8,620.83 |
8.5K |
| 15:36 |
8,619.06 |
8,619.06 |
8,617.53 |
8,617.53 |
25.9K |
| 15:37 |
8,615.38 |
8,615.38 |
8,614.51 |
8,615.25 |
8.3K |
| 15:38 |
8,615.01 |
8,615.18 |
8,614.42 |
8,614.42 |
7.2K |
| 15:39 |
8,615.01 |
8,616.93 |
8,615.01 |
8,616.93 |
15.1K |
| 15:40 |
8,616.54 |
8,616.77 |
8,616.54 |
8,616.77 |
22.8K |
| 15:41 |
8,617.22 |
8,617.22 |
8,616.53 |
8,616.75 |
11.5K |
| 15:42 |
8,617.09 |
8,618.15 |
8,617.09 |
8,618.15 |
20.9K |
| 15:43 |
8,618.18 |
8,619.07 |
8,618.05 |
8,618.05 |
21.2K |
| 15:44 |
8,617.66 |
8,617.66 |
8,614.55 |
8,614.55 |
30.6K |
| 15:45 |
8,614.45 |
8,615.25 |
8,614.45 |
8,615.07 |
22.6K |
| 15:46 |
8,615.20 |
8,615.91 |
8,615.20 |
8,615.91 |
12.2K |
| 15:47 |
8,616.23 |
8,616.23 |
8,614.86 |
8,614.86 |
22.8K |
| 15:48 |
8,614.52 |
8,614.52 |
8,613.87 |
8,613.87 |
27.2K |
| 15:49 |
8,613.92 |
8,614.63 |
8,613.11 |
8,613.11 |
26.4K |
| 15:50 |
8,614.75 |
8,614.75 |
8,596.55 |
8,596.55 |
104.8K |
| 15:51 |
8,596.23 |
8,602.39 |
8,596.23 |
8,602.39 |
27.9K |
| 15:52 |
8,601.90 |
8,602.79 |
8,601.00 |
8,601.00 |
63.1K |
| 15:53 |
8,600.92 |
8,602.36 |
8,600.92 |
8,602.36 |
14.9K |
| 15:54 |
8,601.04 |
8,602.33 |
8,601.04 |
8,601.37 |
25.1K |
| 15:55 |
8,601.51 |
8,601.51 |
8,595.84 |
8,595.84 |
74.4K |
| 15:56 |
8,595.36 |
8,595.36 |
8,589.12 |
8,589.12 |
54.9K |
| 15:57 |
8,587.50 |
8,587.84 |
8,587.04 |
8,587.04 |
60.0K |
| 15:58 |
8,585.64 |
8,585.96 |
8,585.18 |
8,585.54 |
45.8K |
| 15:59 |
8,584.53 |
8,584.53 |
8,579.28 |
8,579.28 |
101.3K |
| 16:00 |
8,578.92 |
8,578.92 |
8,576.96 |
8,576.96 |
967.8K |
| 16:01 |
8,576.96 |
8,576.96 |
8,576.96 |
8,576.96 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|