| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,625.74 |
8,625.74 |
8,596.87 |
8,599.23 |
102.4K |
| 09:31 |
8,600.53 |
8,604.81 |
8,600.53 |
8,604.81 |
31.3K |
| 09:32 |
8,605.71 |
8,605.71 |
8,598.22 |
8,598.22 |
4.3K |
| 09:33 |
8,596.25 |
8,596.42 |
8,594.73 |
8,594.73 |
13.7K |
| 09:34 |
8,596.67 |
8,597.70 |
8,596.17 |
8,597.70 |
10.9K |
| 09:35 |
8,593.70 |
8,595.45 |
8,590.66 |
8,590.66 |
14.9K |
| 09:36 |
8,590.27 |
8,590.78 |
8,590.09 |
8,590.78 |
16.4K |
| 09:37 |
8,590.78 |
8,592.64 |
8,590.78 |
8,592.64 |
2.4K |
| 09:38 |
8,592.64 |
8,595.03 |
8,592.64 |
8,594.53 |
1.9K |
| 09:39 |
8,595.36 |
8,596.47 |
8,595.36 |
8,596.19 |
4.9K |
| 09:40 |
8,593.87 |
8,607.61 |
8,593.87 |
8,596.92 |
30.7K |
| 09:41 |
8,598.57 |
8,598.57 |
8,595.60 |
8,595.60 |
9.2K |
| 09:42 |
8,597.17 |
8,597.55 |
8,597.05 |
8,597.05 |
1.3K |
| 09:43 |
8,596.71 |
8,598.14 |
8,596.71 |
8,597.04 |
43.6K |
| 09:44 |
8,593.38 |
8,593.38 |
8,589.59 |
8,589.59 |
18.4K |
| 09:45 |
8,588.66 |
8,588.66 |
8,567.29 |
8,568.48 |
75.4K |
| 09:46 |
8,565.51 |
8,565.51 |
8,556.58 |
8,556.58 |
114.9K |
| 09:47 |
8,552.81 |
8,555.45 |
8,552.81 |
8,553.82 |
17.0K |
| 09:48 |
8,553.28 |
8,555.83 |
8,553.28 |
8,555.83 |
12.4K |
| 09:49 |
8,555.97 |
8,556.66 |
8,555.48 |
8,555.48 |
8.8K |
| 09:50 |
8,555.19 |
8,555.76 |
8,551.32 |
8,551.32 |
14.1K |
| 09:51 |
8,546.00 |
8,546.00 |
8,531.58 |
8,531.58 |
72.0K |
| 09:52 |
8,533.53 |
8,533.53 |
8,531.75 |
8,532.02 |
9.2K |
| 09:53 |
8,532.16 |
8,534.23 |
8,531.99 |
8,534.23 |
10.9K |
| 09:54 |
8,533.03 |
8,538.93 |
8,533.03 |
8,537.92 |
18.3K |
| 09:55 |
8,540.26 |
8,541.22 |
8,540.26 |
8,541.17 |
14.3K |
| 09:56 |
8,541.54 |
8,541.54 |
8,538.56 |
8,538.56 |
8.5K |
| 09:57 |
8,538.00 |
8,538.56 |
8,535.92 |
8,535.92 |
19.7K |
| 09:58 |
8,536.08 |
8,536.78 |
8,536.08 |
8,536.71 |
9.0K |
| 09:59 |
8,536.66 |
8,540.80 |
8,536.66 |
8,540.80 |
21.5K |
| 10:00 |
8,542.20 |
8,545.22 |
8,542.20 |
8,543.45 |
29.9K |
| 10:01 |
8,544.89 |
8,546.92 |
8,544.39 |
8,546.92 |
28.8K |
| 10:02 |
8,545.86 |
8,549.07 |
8,545.86 |
8,549.07 |
6.6K |
| 10:03 |
8,548.86 |
8,549.07 |
8,547.23 |
8,547.23 |
4.9K |
| 10:04 |
8,547.79 |
8,558.82 |
8,546.99 |
8,558.82 |
24.9K |
| 10:05 |
8,559.45 |
8,562.26 |
8,559.45 |
8,561.35 |
12.7K |
| 10:06 |
8,561.52 |
8,562.51 |
8,561.52 |
8,562.51 |
3.4K |
| 10:07 |
8,562.51 |
8,562.51 |
8,560.04 |
8,560.62 |
6.7K |
| 10:08 |
8,561.15 |
8,564.82 |
8,561.15 |
8,564.82 |
7.1K |
| 10:09 |
8,566.11 |
8,571.80 |
8,566.11 |
8,571.44 |
22.5K |
| 10:10 |
8,571.83 |
8,573.03 |
8,571.83 |
8,571.86 |
6.8K |
| 10:11 |
8,571.59 |
8,571.59 |
8,570.79 |
8,570.79 |
7.7K |
| 10:12 |
8,570.87 |
8,572.00 |
8,570.87 |
8,572.00 |
8.4K |
| 10:13 |
8,571.84 |
8,571.84 |
8,570.50 |
8,570.50 |
19.9K |
| 10:14 |
8,570.96 |
8,572.35 |
8,570.96 |
8,571.39 |
10.6K |
| 10:15 |
8,571.30 |
8,571.90 |
8,571.16 |
8,571.90 |
4.6K |
| 10:16 |
8,570.74 |
8,572.57 |
8,570.74 |
8,572.57 |
21.6K |
| 10:17 |
8,573.99 |
8,574.78 |
8,573.99 |
8,574.62 |
17.7K |
| 10:18 |
8,574.78 |
8,575.60 |
8,574.15 |
8,574.15 |
11.5K |
| 10:19 |
8,571.32 |
8,571.32 |
8,568.98 |
8,568.98 |
15.7K |
| 10:20 |
8,568.98 |
8,569.04 |
8,568.82 |
8,568.82 |
11.1K |
| 10:21 |
8,569.07 |
8,569.07 |
8,565.43 |
8,565.59 |
21.1K |
| 10:22 |
8,565.98 |
8,565.98 |
8,563.58 |
8,563.58 |
23.4K |
| 10:23 |
8,563.20 |
8,563.92 |
8,559.42 |
8,559.43 |
11.3K |
| 10:24 |
8,559.60 |
8,559.60 |
8,557.69 |
8,558.09 |
6.7K |
| 10:25 |
8,558.45 |
8,559.08 |
8,558.45 |
8,559.08 |
2.4K |
| 10:26 |
8,559.37 |
8,561.88 |
8,559.37 |
8,561.88 |
7.7K |
| 10:27 |
8,561.71 |
8,561.71 |
8,561.05 |
8,561.05 |
5.7K |
| 10:28 |
8,561.50 |
8,562.53 |
8,560.57 |
8,562.53 |
4.4K |
| 10:29 |
8,563.78 |
8,563.78 |
8,563.27 |
8,563.27 |
1.7K |
| 10:30 |
8,562.85 |
8,562.85 |
8,561.56 |
8,561.72 |
8.6K |
| 10:31 |
8,560.58 |
8,561.44 |
8,558.04 |
8,558.64 |
11.6K |
| 10:32 |
8,558.81 |
8,559.37 |
8,558.63 |
8,559.37 |
8.5K |
| 10:33 |
8,559.45 |
8,559.78 |
8,559.43 |
8,559.78 |
14.7K |
| 10:34 |
8,561.19 |
8,561.39 |
8,561.03 |
8,561.12 |
6.5K |
| 10:35 |
8,560.35 |
8,560.54 |
8,560.05 |
8,560.05 |
5.0K |
| 10:36 |
8,560.80 |
8,562.38 |
8,560.80 |
8,562.38 |
12.3K |
| 10:37 |
8,564.22 |
8,564.65 |
8,563.93 |
8,563.94 |
17.2K |
| 10:38 |
8,563.75 |
8,563.75 |
8,563.01 |
8,563.61 |
8.3K |
| 10:39 |
8,561.97 |
8,563.20 |
8,561.97 |
8,563.20 |
7.6K |
| 10:40 |
8,562.96 |
8,562.96 |
8,562.24 |
8,562.24 |
7.2K |
| 10:41 |
8,562.91 |
8,562.91 |
8,561.43 |
8,562.38 |
2.9K |
| 10:42 |
8,564.75 |
8,564.80 |
8,564.75 |
8,564.80 |
1.9K |
| 10:43 |
8,564.96 |
8,565.92 |
8,564.96 |
8,565.92 |
16.4K |
| 10:44 |
8,565.34 |
8,565.34 |
8,563.95 |
8,564.49 |
18.0K |
| 10:45 |
8,563.36 |
8,566.11 |
8,563.36 |
8,566.11 |
14.3K |
| 10:46 |
8,566.11 |
8,568.30 |
8,565.90 |
8,568.30 |
8.9K |
| 10:47 |
8,568.30 |
8,570.85 |
8,568.30 |
8,570.85 |
4.8K |
| 10:48 |
8,571.26 |
8,571.40 |
8,571.21 |
8,571.21 |
11.7K |
| 10:49 |
8,571.69 |
8,575.72 |
8,571.69 |
8,575.72 |
9.9K |
| 10:50 |
8,575.25 |
8,575.25 |
8,573.51 |
8,573.51 |
11.2K |
| 10:51 |
8,573.38 |
8,573.38 |
8,569.98 |
8,569.98 |
4.1K |
| 10:52 |
8,570.31 |
8,571.84 |
8,570.31 |
8,571.84 |
37.4K |
| 10:53 |
8,571.94 |
8,572.25 |
8,571.44 |
8,571.44 |
25.2K |
| 10:54 |
8,571.03 |
8,571.49 |
8,571.03 |
8,571.49 |
2.6K |
| 10:55 |
8,571.33 |
8,573.08 |
8,571.33 |
8,573.08 |
15.8K |
| 10:56 |
8,573.11 |
8,573.28 |
8,572.76 |
8,573.28 |
6.2K |
| 10:57 |
8,573.14 |
8,574.16 |
8,573.14 |
8,574.16 |
3.1K |
| 10:58 |
8,574.43 |
8,575.28 |
8,574.43 |
8,575.28 |
4.4K |
| 10:59 |
8,578.45 |
8,579.61 |
8,578.45 |
8,579.61 |
11.8K |
| 11:00 |
8,580.72 |
8,587.05 |
8,580.72 |
8,587.05 |
15.6K |
| 11:01 |
8,587.29 |
8,587.81 |
8,587.29 |
8,587.81 |
7.4K |
| 11:02 |
8,587.81 |
8,591.31 |
8,587.81 |
8,591.31 |
4.1K |
| 11:03 |
8,591.84 |
8,591.84 |
8,589.24 |
8,589.24 |
3.2K |
| 11:04 |
8,589.24 |
8,589.92 |
8,589.24 |
8,589.92 |
1.0K |
| 11:05 |
8,590.09 |
8,590.09 |
8,589.40 |
8,589.49 |
1.3K |
| 11:06 |
8,589.32 |
8,589.32 |
8,589.16 |
8,589.30 |
3.7K |
| 11:07 |
8,589.44 |
8,590.01 |
8,588.98 |
8,589.50 |
16.7K |
| 11:08 |
8,589.50 |
8,589.50 |
8,589.01 |
8,589.01 |
6.6K |
| 11:09 |
8,588.17 |
8,588.17 |
8,584.41 |
8,584.41 |
16.8K |
| 11:10 |
8,584.41 |
8,584.56 |
8,584.41 |
8,584.54 |
3.2K |
| 11:11 |
8,584.77 |
8,584.81 |
8,584.39 |
8,584.81 |
5.4K |
| 11:12 |
8,586.43 |
8,587.33 |
8,586.43 |
8,586.91 |
5.8K |
| 11:13 |
8,586.91 |
8,586.91 |
8,586.12 |
8,586.12 |
3.6K |
| 11:14 |
8,585.94 |
8,585.94 |
8,583.59 |
8,584.41 |
24.4K |
| 11:15 |
8,584.04 |
8,584.43 |
8,584.04 |
8,584.38 |
7.6K |
| 11:16 |
8,584.38 |
8,585.39 |
8,584.38 |
8,585.00 |
4.6K |
| 11:17 |
8,585.00 |
8,586.45 |
8,585.00 |
8,586.45 |
10.4K |
| 11:18 |
8,586.54 |
8,586.88 |
8,586.40 |
8,586.40 |
7.6K |
| 11:19 |
8,586.40 |
8,586.40 |
8,584.75 |
8,585.05 |
1.8K |
| 11:20 |
8,585.05 |
8,585.49 |
8,584.67 |
8,584.67 |
3.3K |
| 11:21 |
8,585.04 |
8,585.72 |
8,585.04 |
8,585.72 |
1.4K |
| 11:22 |
8,585.28 |
8,586.30 |
8,585.28 |
8,586.02 |
2.4K |
| 11:23 |
8,586.23 |
8,586.23 |
8,585.94 |
8,585.94 |
7.7K |
| 11:24 |
8,585.56 |
8,585.56 |
8,585.45 |
8,585.45 |
6.6K |
| 11:25 |
8,586.20 |
8,586.20 |
8,585.81 |
8,586.09 |
3.9K |
| 11:26 |
8,586.09 |
8,586.09 |
8,583.77 |
8,583.77 |
3.3K |
| 11:27 |
8,581.95 |
8,581.95 |
8,580.76 |
8,580.76 |
4.1K |
| 11:28 |
8,580.76 |
8,580.76 |
8,578.77 |
8,578.77 |
5.0K |
| 11:29 |
8,578.77 |
8,579.70 |
8,578.77 |
8,579.21 |
5.2K |
| 11:30 |
8,579.74 |
8,579.77 |
8,579.55 |
8,579.77 |
16.7K |
| 11:31 |
8,578.25 |
8,578.82 |
8,578.04 |
8,578.82 |
3.0K |
| 11:32 |
8,579.47 |
8,579.47 |
8,576.27 |
8,576.45 |
15.4K |
| 11:33 |
8,575.73 |
8,575.90 |
8,575.68 |
8,575.87 |
2.3K |
| 11:34 |
8,576.76 |
8,579.92 |
8,576.76 |
8,579.92 |
217.2K |
| 11:35 |
8,580.48 |
8,580.48 |
8,578.09 |
8,578.09 |
127.1K |
| 11:36 |
8,578.09 |
8,578.09 |
8,578.08 |
8,578.08 |
5.4K |
| 11:37 |
8,578.08 |
8,579.17 |
8,578.08 |
8,579.17 |
6.2K |
| 11:38 |
8,578.85 |
8,578.85 |
8,577.15 |
8,577.15 |
17.5K |
| 11:39 |
8,575.95 |
8,575.95 |
8,575.67 |
8,575.67 |
1.2K |
| 11:40 |
8,575.18 |
8,575.18 |
8,574.84 |
8,574.84 |
3.5K |
| 11:41 |
8,574.27 |
8,574.78 |
8,573.97 |
8,574.56 |
1.8K |
| 11:42 |
8,574.56 |
8,575.22 |
8,574.56 |
8,575.22 |
7.5K |
| 11:43 |
8,575.39 |
8,576.46 |
8,575.39 |
8,576.46 |
4.6K |
| 11:44 |
8,576.30 |
8,576.66 |
8,576.30 |
8,576.66 |
4.2K |
| 11:45 |
8,576.78 |
8,580.37 |
8,576.74 |
8,580.37 |
12.3K |
| 11:46 |
8,581.42 |
8,583.20 |
8,581.42 |
8,583.20 |
8.0K |
| 11:47 |
8,584.29 |
8,584.60 |
8,583.88 |
8,583.88 |
5.1K |
| 11:48 |
8,583.88 |
8,585.12 |
8,583.88 |
8,585.12 |
0.9K |
| 11:49 |
8,585.17 |
8,585.17 |
8,584.84 |
8,584.84 |
0.9K |
| 11:50 |
8,584.84 |
8,585.80 |
8,584.84 |
8,585.80 |
8.2K |
| 11:51 |
8,585.97 |
8,585.97 |
8,585.83 |
8,585.83 |
1.5K |
| 11:52 |
8,585.83 |
8,585.83 |
8,584.93 |
8,584.93 |
11.5K |
| 11:53 |
8,584.93 |
8,586.67 |
8,584.93 |
8,586.67 |
0.9K |
| 11:54 |
8,587.78 |
8,588.02 |
8,587.70 |
8,587.97 |
12.4K |
| 11:55 |
8,587.87 |
8,589.13 |
8,587.87 |
8,589.13 |
7.4K |
| 11:56 |
8,589.89 |
8,591.17 |
8,589.89 |
8,590.27 |
16.1K |
| 11:57 |
8,590.56 |
8,590.75 |
8,590.56 |
8,590.75 |
1.4K |
| 11:58 |
8,590.79 |
8,590.79 |
8,590.17 |
8,590.17 |
4.2K |
| 11:59 |
8,590.49 |
8,590.91 |
8,589.53 |
8,589.53 |
8.7K |
| 12:00 |
8,589.25 |
8,589.77 |
8,589.01 |
8,589.77 |
5.5K |
| 12:01 |
8,589.99 |
8,589.99 |
8,589.56 |
8,589.56 |
10.1K |
| 12:02 |
8,590.19 |
8,595.36 |
8,590.19 |
8,595.36 |
21.3K |
| 12:03 |
8,595.47 |
8,596.00 |
8,595.20 |
8,595.20 |
13.2K |
| 12:04 |
8,597.85 |
8,597.85 |
8,597.09 |
8,597.16 |
25.0K |
| 12:05 |
8,597.02 |
8,597.02 |
8,596.53 |
8,596.77 |
6.8K |
| 12:06 |
8,596.77 |
8,596.88 |
8,596.77 |
8,596.88 |
1.6K |
| 12:07 |
8,595.48 |
8,595.48 |
8,593.83 |
8,593.83 |
10.4K |
| 12:08 |
8,593.07 |
8,593.07 |
8,590.68 |
8,590.68 |
12.9K |
| 12:09 |
8,590.05 |
8,590.05 |
8,587.95 |
8,587.95 |
12.2K |
| 12:10 |
8,588.30 |
8,588.53 |
8,588.30 |
8,588.51 |
7.6K |
| 12:11 |
8,587.94 |
8,587.96 |
8,587.61 |
8,587.61 |
1.5K |
| 12:12 |
8,587.88 |
8,588.52 |
8,587.88 |
8,588.52 |
3.0K |
| 12:13 |
8,588.52 |
8,588.87 |
8,588.52 |
8,588.87 |
1.8K |
| 12:14 |
8,589.21 |
8,589.33 |
8,589.12 |
8,589.12 |
5.4K |
| 12:15 |
8,589.12 |
8,589.13 |
8,588.85 |
8,588.85 |
1.2K |
| 12:16 |
8,588.85 |
8,588.85 |
8,587.89 |
8,588.17 |
3.9K |
| 12:17 |
8,588.17 |
8,588.44 |
8,588.17 |
8,588.30 |
6.6K |
| 12:18 |
8,588.80 |
8,588.80 |
8,588.45 |
8,588.45 |
1.6K |
| 12:19 |
8,588.59 |
8,588.59 |
8,588.29 |
8,588.29 |
25.7K |
| 12:20 |
8,588.45 |
8,588.53 |
8,588.29 |
8,588.53 |
1.0K |
| 12:21 |
8,588.53 |
8,588.53 |
8,585.92 |
8,585.92 |
14.6K |
| 12:22 |
8,585.48 |
8,585.63 |
8,583.50 |
8,583.50 |
2.6K |
| 12:23 |
8,583.37 |
8,583.76 |
8,583.37 |
8,583.56 |
1.3K |
| 12:24 |
8,584.98 |
8,588.79 |
8,584.98 |
8,588.79 |
4.7K |
| 12:25 |
8,589.68 |
8,590.14 |
8,589.68 |
8,590.14 |
3.6K |
| 12:26 |
8,590.01 |
8,590.01 |
8,589.87 |
8,589.87 |
0.4K |
| 12:27 |
8,589.87 |
8,589.87 |
8,589.61 |
8,589.61 |
0.8K |
| 12:28 |
8,589.82 |
8,589.82 |
8,589.54 |
8,589.54 |
1.8K |
| 12:29 |
8,589.96 |
8,589.96 |
8,589.76 |
8,589.90 |
2.4K |
| 12:30 |
8,589.90 |
8,590.11 |
8,589.78 |
8,589.78 |
11.6K |
| 12:31 |
8,589.78 |
8,589.78 |
8,589.30 |
8,589.40 |
2.1K |
| 12:32 |
8,589.58 |
8,589.75 |
8,589.40 |
8,589.75 |
8.1K |
| 12:33 |
8,589.75 |
8,589.75 |
8,589.41 |
8,589.41 |
6.8K |
| 12:34 |
8,589.63 |
8,590.18 |
8,589.63 |
8,590.18 |
4.9K |
| 12:35 |
8,589.40 |
8,589.40 |
8,589.26 |
8,589.26 |
13.2K |
| 12:36 |
8,589.20 |
8,589.20 |
8,587.25 |
8,587.25 |
4.5K |
| 12:37 |
8,586.69 |
8,586.86 |
8,586.69 |
8,586.86 |
1.5K |
| 12:38 |
8,587.30 |
8,587.30 |
8,586.58 |
8,586.58 |
3.6K |
| 12:39 |
8,586.29 |
8,586.29 |
8,586.29 |
8,586.29 |
3.0K |
| 12:40 |
8,586.12 |
8,586.12 |
8,586.12 |
8,586.12 |
1.0K |
| 12:41 |
8,587.03 |
8,588.40 |
8,587.03 |
8,588.40 |
4.7K |
| 12:42 |
8,591.49 |
8,591.82 |
8,591.49 |
8,591.63 |
8.2K |
| 12:43 |
8,591.63 |
8,592.17 |
8,588.32 |
8,588.32 |
2.3K |
| 12:44 |
8,588.08 |
8,588.64 |
8,588.08 |
8,588.64 |
10.3K |
| 12:45 |
8,588.82 |
8,589.02 |
8,588.47 |
8,588.91 |
3.7K |
| 12:46 |
8,588.91 |
8,589.10 |
8,588.03 |
8,588.23 |
8.2K |
| 12:47 |
8,587.93 |
8,587.93 |
8,587.93 |
8,587.93 |
2.3K |
| 12:48 |
8,588.13 |
8,588.13 |
8,585.56 |
8,585.56 |
16.6K |
| 12:49 |
8,585.56 |
8,585.56 |
8,584.41 |
8,584.41 |
3.7K |
| 12:50 |
8,584.63 |
8,584.80 |
8,584.53 |
8,584.53 |
2.3K |
| 12:51 |
8,584.53 |
8,584.81 |
8,584.53 |
8,584.79 |
5.5K |
| 12:52 |
8,585.16 |
8,585.44 |
8,585.16 |
8,585.39 |
2.5K |
| 12:53 |
8,585.91 |
8,585.91 |
8,585.70 |
8,585.72 |
2.3K |
| 12:54 |
8,585.72 |
8,585.72 |
8,582.57 |
8,582.57 |
5.2K |
| 12:55 |
8,582.03 |
8,582.03 |
8,582.01 |
8,582.01 |
10.6K |
| 12:56 |
8,582.58 |
8,582.58 |
8,582.31 |
8,582.31 |
10.6K |
| 12:57 |
8,582.14 |
8,583.50 |
8,581.36 |
8,583.50 |
29.5K |
| 12:58 |
8,583.04 |
8,583.07 |
8,583.04 |
8,583.07 |
12.4K |
| 12:59 |
8,582.97 |
8,583.07 |
8,582.97 |
8,583.07 |
2.1K |
| 13:00 |
8,583.07 |
8,583.93 |
8,583.07 |
8,583.93 |
1.1K |
| 13:01 |
8,583.30 |
8,583.30 |
8,582.02 |
8,582.02 |
10.3K |
| 13:02 |
8,582.30 |
8,582.30 |
8,578.83 |
8,578.99 |
30.4K |
| 13:03 |
8,577.43 |
8,577.43 |
8,576.37 |
8,576.37 |
4.1K |
| 13:04 |
8,576.10 |
8,576.25 |
8,575.94 |
8,576.25 |
3.5K |
| 13:05 |
8,575.67 |
8,575.94 |
8,574.37 |
8,574.37 |
5.6K |
| 13:06 |
8,573.28 |
8,573.28 |
8,572.39 |
8,572.39 |
3.3K |
| 13:07 |
8,572.39 |
8,572.39 |
8,568.61 |
8,568.61 |
9.1K |
| 13:08 |
8,568.61 |
8,568.98 |
8,568.30 |
8,568.63 |
3.1K |
| 13:09 |
8,569.35 |
8,570.09 |
8,569.35 |
8,569.95 |
11.1K |
| 13:10 |
8,569.95 |
8,569.95 |
8,568.18 |
8,568.18 |
8.6K |
| 13:11 |
8,568.18 |
8,568.52 |
8,568.18 |
8,568.52 |
4.5K |
| 13:12 |
8,568.62 |
8,568.62 |
8,567.04 |
8,567.04 |
6.7K |
| 13:13 |
8,566.35 |
8,567.23 |
8,566.35 |
8,567.23 |
20.5K |
| 13:14 |
8,567.23 |
8,567.23 |
8,567.15 |
8,567.15 |
0.5K |
| 13:15 |
8,568.09 |
8,568.09 |
8,565.21 |
8,565.21 |
10.3K |
| 13:16 |
8,564.72 |
8,564.72 |
8,563.04 |
8,564.12 |
21.2K |
| 13:17 |
8,563.54 |
8,564.91 |
8,563.54 |
8,564.63 |
14.7K |
| 13:18 |
8,564.77 |
8,565.34 |
8,564.25 |
8,564.25 |
7.5K |
| 13:19 |
8,563.19 |
8,563.40 |
8,563.19 |
8,563.26 |
1.7K |
| 13:20 |
8,563.40 |
8,566.34 |
8,563.40 |
8,565.67 |
11.4K |
| 13:21 |
8,565.67 |
8,565.67 |
8,565.30 |
8,565.30 |
1.7K |
| 13:22 |
8,565.30 |
8,565.30 |
8,564.95 |
8,565.16 |
0.6K |
| 13:23 |
8,565.00 |
8,566.15 |
8,564.22 |
8,566.15 |
7.9K |
| 13:24 |
8,565.99 |
8,565.99 |
8,564.94 |
8,565.30 |
3.4K |
| 13:25 |
8,564.94 |
8,566.40 |
8,564.94 |
8,566.40 |
5.8K |
| 13:26 |
8,566.19 |
8,567.30 |
8,565.46 |
8,565.46 |
11.4K |
| 13:27 |
8,565.46 |
8,567.04 |
8,565.46 |
8,567.04 |
5.4K |
| 13:28 |
8,567.04 |
8,567.38 |
8,567.02 |
8,567.02 |
3.1K |
| 13:29 |
8,566.72 |
8,566.94 |
8,566.58 |
8,566.94 |
1.0K |
| 13:30 |
8,567.04 |
8,568.04 |
8,567.04 |
8,568.04 |
4.5K |
| 13:31 |
8,567.38 |
8,567.97 |
8,567.24 |
8,567.97 |
8.3K |
| 13:32 |
8,568.55 |
8,568.55 |
8,568.16 |
8,568.16 |
1.6K |
| 13:33 |
8,568.16 |
8,570.59 |
8,568.16 |
8,570.59 |
3.6K |
| 13:34 |
8,570.40 |
8,571.00 |
8,570.40 |
8,570.80 |
3.8K |
| 13:35 |
8,570.52 |
8,570.58 |
8,570.52 |
8,570.58 |
1.5K |
| 13:36 |
8,570.39 |
8,570.69 |
8,570.25 |
8,570.59 |
2.3K |
| 13:37 |
8,570.80 |
8,572.13 |
8,570.01 |
8,572.13 |
4.9K |
| 13:38 |
8,572.13 |
8,575.42 |
8,571.42 |
8,575.42 |
5.2K |
| 13:39 |
8,575.53 |
8,575.53 |
8,569.98 |
8,569.98 |
9.3K |
| 13:40 |
8,568.21 |
8,568.63 |
8,568.21 |
8,568.63 |
5.2K |
| 13:41 |
8,569.01 |
8,572.16 |
8,568.73 |
8,572.16 |
4.9K |
| 13:42 |
8,571.89 |
8,571.89 |
8,571.89 |
8,571.89 |
3.9K |
| 13:43 |
8,571.89 |
8,573.14 |
8,571.89 |
8,573.14 |
2.2K |
| 13:44 |
8,572.97 |
8,572.97 |
8,570.29 |
8,570.29 |
4.4K |
| 13:45 |
8,569.66 |
8,569.66 |
8,569.03 |
8,569.40 |
5.6K |
| 13:46 |
8,569.16 |
8,569.24 |
8,569.07 |
8,569.07 |
5.6K |
| 13:47 |
8,569.07 |
8,569.21 |
8,569.07 |
8,569.21 |
1.2K |
| 13:48 |
8,569.21 |
8,569.45 |
8,569.09 |
8,569.45 |
10.4K |
| 13:49 |
8,569.73 |
8,570.87 |
8,569.73 |
8,570.87 |
5.3K |
| 13:50 |
8,571.03 |
8,572.78 |
8,571.03 |
8,572.67 |
7.0K |
| 13:51 |
8,572.67 |
8,572.67 |
8,572.50 |
8,572.50 |
1.9K |
| 13:52 |
8,572.50 |
8,572.50 |
8,572.22 |
8,572.22 |
0.7K |
| 13:53 |
8,572.14 |
8,572.14 |
8,571.26 |
8,571.26 |
9.8K |
| 13:54 |
8,571.35 |
8,571.62 |
8,571.35 |
8,571.62 |
4.3K |
| 13:55 |
8,571.35 |
8,571.56 |
8,571.21 |
8,571.21 |
8.8K |
| 13:56 |
8,571.21 |
8,571.72 |
8,571.21 |
8,571.72 |
2.1K |
| 13:57 |
8,572.14 |
8,572.14 |
8,569.70 |
8,569.70 |
8.7K |
| 13:58 |
8,569.70 |
8,570.28 |
8,569.14 |
8,570.28 |
5.6K |
| 13:59 |
8,570.28 |
8,571.78 |
8,570.28 |
8,571.62 |
2.0K |
| 14:00 |
8,570.73 |
8,570.73 |
8,569.34 |
8,569.34 |
13.5K |
| 14:01 |
8,568.09 |
8,568.09 |
8,567.34 |
8,567.34 |
1.3K |
| 14:02 |
8,570.48 |
8,571.34 |
8,570.48 |
8,571.18 |
4.9K |
| 14:03 |
8,571.32 |
8,571.32 |
8,569.14 |
8,569.14 |
5.2K |
| 14:04 |
8,569.22 |
8,570.28 |
8,569.22 |
8,570.28 |
10.0K |
| 14:05 |
8,570.28 |
8,570.28 |
8,570.19 |
8,570.19 |
2.9K |
| 14:06 |
8,571.25 |
8,571.26 |
8,571.12 |
8,571.12 |
8.5K |
| 14:07 |
8,571.12 |
8,571.12 |
8,570.39 |
8,570.39 |
0.7K |
| 14:08 |
8,570.39 |
8,570.39 |
8,570.20 |
8,570.20 |
1.4K |
| 14:09 |
8,570.84 |
8,570.84 |
8,570.20 |
8,570.76 |
8.5K |
| 14:10 |
8,570.76 |
8,570.76 |
8,570.14 |
8,570.14 |
4.4K |
| 14:11 |
8,570.14 |
8,571.34 |
8,570.14 |
8,571.34 |
7.1K |
| 14:12 |
8,571.34 |
8,572.41 |
8,571.34 |
8,572.41 |
8.7K |
| 14:13 |
8,571.85 |
8,571.85 |
8,571.85 |
8,571.85 |
5.7K |
| 14:14 |
8,570.84 |
8,570.88 |
8,570.84 |
8,570.88 |
16.0K |
| 14:15 |
8,570.74 |
8,570.74 |
8,570.53 |
8,570.53 |
4.2K |
| 14:16 |
8,570.53 |
8,570.53 |
8,567.35 |
8,567.35 |
10.2K |
| 14:17 |
8,567.71 |
8,567.82 |
8,567.65 |
8,567.82 |
11.1K |
| 14:18 |
8,566.27 |
8,566.27 |
8,559.45 |
8,559.45 |
47.7K |
| 14:19 |
8,553.47 |
8,554.06 |
8,553.47 |
8,553.67 |
29.5K |
| 14:20 |
8,553.78 |
8,553.78 |
8,552.19 |
8,552.19 |
5.5K |
| 14:21 |
8,549.21 |
8,549.21 |
8,547.18 |
8,547.18 |
29.3K |
| 14:22 |
8,547.35 |
8,549.08 |
8,547.35 |
8,549.08 |
17.1K |
| 14:23 |
8,549.26 |
8,552.35 |
8,548.98 |
8,552.35 |
8.1K |
| 14:24 |
8,552.62 |
8,553.48 |
8,552.62 |
8,553.48 |
3.4K |
| 14:25 |
8,552.24 |
8,552.27 |
8,551.74 |
8,552.27 |
9.3K |
| 14:26 |
8,551.91 |
8,551.98 |
8,551.82 |
8,551.82 |
5.2K |
| 14:27 |
8,551.82 |
8,553.09 |
8,551.82 |
8,553.09 |
5.3K |
| 14:28 |
8,553.09 |
8,553.09 |
8,552.76 |
8,552.76 |
1.7K |
| 14:29 |
8,552.76 |
8,553.82 |
8,552.76 |
8,553.82 |
2.9K |
| 14:30 |
8,554.04 |
8,554.04 |
8,552.52 |
8,552.52 |
4.9K |
| 14:31 |
8,553.16 |
8,554.30 |
8,553.10 |
8,554.30 |
12.2K |
| 14:32 |
8,554.47 |
8,555.07 |
8,554.47 |
8,555.07 |
5.7K |
| 14:33 |
8,555.07 |
8,555.07 |
8,554.79 |
8,554.85 |
4.3K |
| 14:34 |
8,554.65 |
8,557.62 |
8,554.65 |
8,557.47 |
8.7K |
| 14:35 |
8,559.45 |
8,560.59 |
8,559.45 |
8,560.30 |
15.1K |
| 14:36 |
8,560.14 |
8,560.57 |
8,560.14 |
8,560.57 |
3.1K |
| 14:37 |
8,559.78 |
8,559.78 |
8,559.67 |
8,559.68 |
8.6K |
| 14:38 |
8,561.15 |
8,563.53 |
8,561.15 |
8,563.52 |
3.2K |
| 14:39 |
8,560.50 |
8,561.19 |
8,560.50 |
8,560.59 |
6.9K |
| 14:40 |
8,560.59 |
8,560.59 |
8,559.71 |
8,560.11 |
6.6K |
| 14:41 |
8,559.80 |
8,560.68 |
8,558.92 |
8,558.92 |
3.6K |
| 14:42 |
8,558.92 |
8,558.92 |
8,558.57 |
8,558.57 |
1.7K |
| 14:43 |
8,558.33 |
8,558.69 |
8,557.94 |
8,557.94 |
4.5K |
| 14:44 |
8,558.25 |
8,558.25 |
8,557.70 |
8,557.70 |
3.4K |
| 14:45 |
8,557.70 |
8,557.70 |
8,557.41 |
8,557.41 |
1.6K |
| 14:46 |
8,557.10 |
8,557.65 |
8,556.96 |
8,557.65 |
11.2K |
| 14:47 |
8,557.45 |
8,557.45 |
8,557.04 |
8,557.04 |
5.4K |
| 14:48 |
8,555.82 |
8,556.44 |
8,555.82 |
8,556.44 |
6.1K |
| 14:49 |
8,555.83 |
8,555.83 |
8,553.08 |
8,553.43 |
8.4K |
| 14:50 |
8,553.26 |
8,553.88 |
8,553.26 |
8,553.57 |
6.4K |
| 14:51 |
8,553.93 |
8,554.14 |
8,553.93 |
8,554.14 |
2.5K |
| 14:52 |
8,554.14 |
8,554.82 |
8,554.14 |
8,554.49 |
12.8K |
| 14:53 |
8,554.91 |
8,554.91 |
8,552.28 |
8,553.17 |
60.7K |
| 14:54 |
8,553.17 |
8,553.17 |
8,552.99 |
8,553.08 |
4.1K |
| 14:55 |
8,553.27 |
8,553.62 |
8,552.97 |
8,553.29 |
13.5K |
| 14:56 |
8,553.12 |
8,553.12 |
8,552.33 |
8,552.33 |
24.8K |
| 14:57 |
8,552.39 |
8,552.39 |
8,552.13 |
8,552.13 |
3.0K |
| 14:58 |
8,552.13 |
8,552.97 |
8,551.86 |
8,552.97 |
12.6K |
| 14:59 |
8,551.81 |
8,551.81 |
8,550.84 |
8,550.84 |
13.9K |
| 15:00 |
8,551.06 |
8,551.13 |
8,550.85 |
8,551.13 |
9.9K |
| 15:01 |
8,547.80 |
8,548.20 |
8,545.18 |
8,545.18 |
29.9K |
| 15:02 |
8,544.00 |
8,544.35 |
8,542.76 |
8,542.76 |
31.5K |
| 15:03 |
8,543.12 |
8,543.12 |
8,542.98 |
8,542.98 |
2.8K |
| 15:04 |
8,541.93 |
8,543.07 |
8,541.93 |
8,542.93 |
7.3K |
| 15:05 |
8,542.40 |
8,543.66 |
8,541.67 |
8,543.66 |
6.5K |
| 15:06 |
8,543.38 |
8,545.07 |
8,543.10 |
8,545.07 |
2.7K |
| 15:07 |
8,544.79 |
8,544.79 |
8,544.18 |
8,544.18 |
7.3K |
| 15:08 |
8,544.03 |
8,544.03 |
8,544.03 |
8,544.03 |
4.8K |
| 15:09 |
8,545.08 |
8,546.85 |
8,545.08 |
8,546.85 |
7.7K |
| 15:10 |
8,547.06 |
8,547.15 |
8,544.02 |
8,544.05 |
18.6K |
| 15:11 |
8,544.22 |
8,544.22 |
8,542.83 |
8,542.83 |
14.8K |
| 15:12 |
8,542.83 |
8,542.83 |
8,542.69 |
8,542.69 |
5.1K |
| 15:13 |
8,542.87 |
8,542.87 |
8,542.49 |
8,542.49 |
7.0K |
| 15:14 |
8,542.84 |
8,542.91 |
8,542.46 |
8,542.46 |
5.4K |
| 15:15 |
8,542.18 |
8,542.18 |
8,541.74 |
8,541.90 |
7.2K |
| 15:16 |
8,543.89 |
8,543.89 |
8,543.34 |
8,543.34 |
14.9K |
| 15:17 |
8,543.69 |
8,543.96 |
8,543.34 |
8,543.34 |
6.8K |
| 15:18 |
8,543.48 |
8,543.58 |
8,542.89 |
8,543.58 |
4.7K |
| 15:19 |
8,543.29 |
8,543.57 |
8,542.78 |
8,542.78 |
13.5K |
| 15:20 |
8,542.38 |
8,544.60 |
8,542.38 |
8,544.60 |
11.7K |
| 15:21 |
8,546.54 |
8,547.05 |
8,546.54 |
8,546.81 |
5.2K |
| 15:22 |
8,547.15 |
8,547.60 |
8,545.60 |
8,545.60 |
11.8K |
| 15:23 |
8,544.69 |
8,545.04 |
8,544.56 |
8,544.56 |
3.2K |
| 15:24 |
8,544.51 |
8,544.51 |
8,542.63 |
8,542.63 |
16.2K |
| 15:25 |
8,542.76 |
8,542.76 |
8,541.05 |
8,541.05 |
25.1K |
| 15:26 |
8,540.76 |
8,542.98 |
8,540.76 |
8,542.98 |
16.2K |
| 15:27 |
8,542.57 |
8,542.70 |
8,542.09 |
8,542.32 |
12.7K |
| 15:28 |
8,543.32 |
8,545.14 |
8,542.82 |
8,544.62 |
5.6K |
| 15:29 |
8,544.89 |
8,545.17 |
8,544.29 |
8,544.29 |
7.1K |
| 15:30 |
8,544.38 |
8,545.65 |
8,544.38 |
8,545.26 |
9.7K |
| 15:31 |
8,545.14 |
8,545.14 |
8,543.87 |
8,543.91 |
15.2K |
| 15:32 |
8,543.91 |
8,543.91 |
8,543.91 |
8,543.91 |
21.2K |
| 15:33 |
8,543.50 |
8,543.57 |
8,543.13 |
8,543.57 |
6.3K |
| 15:34 |
8,543.57 |
8,543.57 |
8,542.84 |
8,543.24 |
16.5K |
| 15:35 |
8,543.23 |
8,543.51 |
8,543.12 |
8,543.51 |
11.1K |
| 15:36 |
8,543.50 |
8,543.51 |
8,543.15 |
8,543.51 |
36.4K |
| 15:37 |
8,542.90 |
8,542.90 |
8,541.14 |
8,541.98 |
28.8K |
| 15:38 |
8,542.51 |
8,544.54 |
8,542.23 |
8,544.54 |
17.1K |
| 15:39 |
8,544.93 |
8,545.37 |
8,544.93 |
8,545.37 |
9.7K |
| 15:40 |
8,544.94 |
8,544.94 |
8,544.19 |
8,544.27 |
5.0K |
| 15:41 |
8,544.16 |
8,544.60 |
8,544.06 |
8,544.06 |
7.9K |
| 15:42 |
8,544.40 |
8,544.40 |
8,543.88 |
8,544.17 |
19.7K |
| 15:43 |
8,544.78 |
8,544.81 |
8,543.82 |
8,543.82 |
12.7K |
| 15:44 |
8,543.33 |
8,543.46 |
8,542.84 |
8,542.84 |
9.6K |
| 15:45 |
8,542.31 |
8,542.80 |
8,542.31 |
8,542.80 |
27.4K |
| 15:46 |
8,542.65 |
8,542.65 |
8,541.36 |
8,541.61 |
29.7K |
| 15:47 |
8,541.61 |
8,542.31 |
8,541.37 |
8,541.92 |
33.9K |
| 15:48 |
8,542.33 |
8,543.28 |
8,542.33 |
8,543.28 |
27.4K |
| 15:49 |
8,543.12 |
8,543.12 |
8,542.48 |
8,542.48 |
17.8K |
| 15:50 |
8,542.17 |
8,544.80 |
8,542.17 |
8,544.80 |
52.1K |
| 15:51 |
8,544.59 |
8,544.84 |
8,544.55 |
8,544.84 |
25.9K |
| 15:52 |
8,545.66 |
8,545.75 |
8,545.17 |
8,545.17 |
13.6K |
| 15:53 |
8,545.69 |
8,545.69 |
8,542.56 |
8,542.56 |
34.1K |
| 15:54 |
8,542.45 |
8,543.94 |
8,542.16 |
8,543.94 |
18.6K |
| 15:55 |
8,544.44 |
8,545.92 |
8,543.06 |
8,543.06 |
53.7K |
| 15:56 |
8,543.74 |
8,544.14 |
8,542.66 |
8,544.14 |
68.9K |
| 15:57 |
8,544.17 |
8,544.86 |
8,542.86 |
8,542.86 |
34.4K |
| 15:58 |
8,543.77 |
8,544.46 |
8,543.77 |
8,544.46 |
41.4K |
| 15:59 |
8,545.92 |
8,546.63 |
8,544.73 |
8,546.63 |
98.2K |
| 16:00 |
8,547.40 |
8,547.40 |
8,544.95 |
8,544.95 |
1,119.3K |
| 16:01 |
8,544.95 |
8,544.95 |
8,544.95 |
8,544.95 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|