| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,544.95 |
8,544.95 |
8,506.47 |
8,506.52 |
69.1K |
| 09:31 |
8,506.72 |
8,511.84 |
8,506.72 |
8,511.84 |
8.8K |
| 09:32 |
8,511.84 |
8,518.23 |
8,510.56 |
8,518.23 |
3.9K |
| 09:33 |
8,519.50 |
8,522.01 |
8,519.50 |
8,522.01 |
1.3K |
| 09:34 |
8,522.01 |
8,532.86 |
8,522.01 |
8,532.86 |
85.8K |
| 09:35 |
8,532.21 |
8,532.21 |
8,523.18 |
8,525.69 |
3.0K |
| 09:36 |
8,524.92 |
8,524.92 |
8,516.50 |
8,516.50 |
63.5K |
| 09:37 |
8,516.01 |
8,516.01 |
8,512.18 |
8,514.12 |
17.1K |
| 09:38 |
8,510.05 |
8,510.80 |
8,510.05 |
8,510.17 |
3.6K |
| 09:39 |
8,508.61 |
8,510.16 |
8,508.61 |
8,508.80 |
1.9K |
| 09:40 |
8,508.70 |
8,508.70 |
8,502.28 |
8,502.28 |
10.9K |
| 09:41 |
8,499.41 |
8,499.41 |
8,497.15 |
8,497.31 |
5.5K |
| 09:42 |
8,498.25 |
8,500.71 |
8,492.93 |
8,492.93 |
15.3K |
| 09:43 |
8,494.53 |
8,494.53 |
8,490.26 |
8,490.39 |
10.0K |
| 09:44 |
8,489.88 |
8,489.88 |
8,488.09 |
8,488.09 |
3.5K |
| 09:45 |
8,487.09 |
8,487.09 |
8,471.63 |
8,472.09 |
29.8K |
| 09:46 |
8,469.60 |
8,469.60 |
8,464.39 |
8,464.81 |
8.9K |
| 09:47 |
8,466.01 |
8,466.18 |
8,465.48 |
8,465.87 |
3.0K |
| 09:48 |
8,466.54 |
8,466.54 |
8,458.27 |
8,458.27 |
5.8K |
| 09:49 |
8,461.00 |
8,462.75 |
8,461.00 |
8,462.75 |
9.6K |
| 09:50 |
8,461.76 |
8,461.76 |
8,450.39 |
8,450.39 |
14.4K |
| 09:51 |
8,451.49 |
8,452.07 |
8,448.18 |
8,448.98 |
7.0K |
| 09:52 |
8,449.64 |
8,449.64 |
8,448.56 |
8,448.56 |
8.5K |
| 09:53 |
8,449.12 |
8,451.68 |
8,449.12 |
8,451.68 |
19.9K |
| 09:54 |
8,453.44 |
8,453.44 |
8,452.83 |
8,452.96 |
18.5K |
| 09:55 |
8,452.78 |
8,454.61 |
8,452.62 |
8,454.40 |
5.4K |
| 09:56 |
8,454.87 |
8,465.48 |
8,454.87 |
8,465.48 |
13.5K |
| 09:57 |
8,468.26 |
8,470.31 |
8,468.26 |
8,470.31 |
9.2K |
| 09:58 |
8,471.20 |
8,476.57 |
8,471.20 |
8,476.57 |
46.6K |
| 09:59 |
8,476.57 |
8,478.06 |
8,476.12 |
8,478.06 |
1.6K |
| 10:00 |
8,478.63 |
8,479.98 |
8,478.63 |
8,479.98 |
2.0K |
| 10:01 |
8,479.88 |
8,481.67 |
8,479.00 |
8,481.67 |
19.4K |
| 10:02 |
8,481.94 |
8,482.00 |
8,479.75 |
8,482.00 |
8.6K |
| 10:03 |
8,478.77 |
8,478.77 |
8,477.84 |
8,477.84 |
7.4K |
| 10:04 |
8,477.84 |
8,482.99 |
8,476.70 |
8,482.99 |
6.6K |
| 10:05 |
8,482.73 |
8,483.07 |
8,482.09 |
8,482.09 |
1.2K |
| 10:06 |
8,482.09 |
8,482.09 |
8,479.78 |
8,479.78 |
21.8K |
| 10:07 |
8,479.93 |
8,481.63 |
8,478.58 |
8,481.63 |
8.7K |
| 10:08 |
8,481.63 |
8,481.63 |
8,480.45 |
8,480.45 |
0.5K |
| 10:09 |
8,478.63 |
8,480.17 |
8,478.63 |
8,480.01 |
9.7K |
| 10:10 |
8,480.50 |
8,480.65 |
8,478.55 |
8,478.55 |
13.6K |
| 10:11 |
8,478.83 |
8,490.06 |
8,478.83 |
8,490.06 |
33.6K |
| 10:12 |
8,489.59 |
8,493.18 |
8,489.59 |
8,493.18 |
2.7K |
| 10:13 |
8,493.59 |
8,494.40 |
8,493.28 |
8,493.28 |
17.8K |
| 10:14 |
8,492.19 |
8,494.04 |
8,492.19 |
8,494.04 |
17.4K |
| 10:15 |
8,494.52 |
8,495.49 |
8,494.52 |
8,494.80 |
3.8K |
| 10:16 |
8,496.02 |
8,496.95 |
8,494.08 |
8,494.12 |
25.5K |
| 10:17 |
8,494.12 |
8,494.76 |
8,494.12 |
8,494.25 |
4.9K |
| 10:18 |
8,491.96 |
8,497.54 |
8,491.96 |
8,497.54 |
7.9K |
| 10:19 |
8,497.54 |
8,497.54 |
8,496.66 |
8,496.66 |
3.9K |
| 10:20 |
8,503.42 |
8,503.42 |
8,502.17 |
8,502.54 |
4.6K |
| 10:21 |
8,502.95 |
8,502.95 |
8,500.75 |
8,502.13 |
68.6K |
| 10:22 |
8,502.50 |
8,504.92 |
8,502.07 |
8,504.92 |
13.7K |
| 10:23 |
8,507.85 |
8,513.44 |
8,507.51 |
8,513.44 |
9.0K |
| 10:24 |
8,513.44 |
8,513.69 |
8,513.44 |
8,513.61 |
1.9K |
| 10:25 |
8,513.44 |
8,513.44 |
8,512.22 |
8,512.22 |
4.8K |
| 10:26 |
8,513.41 |
8,517.51 |
8,511.69 |
8,516.97 |
26.6K |
| 10:27 |
8,517.13 |
8,517.13 |
8,512.30 |
8,512.30 |
5.3K |
| 10:28 |
8,512.30 |
8,515.17 |
8,512.30 |
8,514.96 |
2.6K |
| 10:29 |
8,515.59 |
8,515.59 |
8,514.48 |
8,514.48 |
2.9K |
| 10:30 |
8,513.52 |
8,515.39 |
8,513.52 |
8,515.39 |
10.3K |
| 10:31 |
8,516.55 |
8,516.55 |
8,515.66 |
8,515.78 |
17.9K |
| 10:32 |
8,516.35 |
8,520.34 |
8,516.35 |
8,517.23 |
15.3K |
| 10:33 |
8,517.06 |
8,517.22 |
8,517.01 |
8,517.20 |
1.4K |
| 10:34 |
8,520.87 |
8,525.61 |
8,520.87 |
8,524.06 |
19.7K |
| 10:35 |
8,524.06 |
8,524.15 |
8,523.34 |
8,523.34 |
6.1K |
| 10:36 |
8,522.65 |
8,523.95 |
8,522.65 |
8,523.95 |
5.6K |
| 10:37 |
8,523.95 |
8,523.95 |
8,522.82 |
8,522.82 |
2.5K |
| 10:38 |
8,522.95 |
8,522.95 |
8,521.34 |
8,521.34 |
3.8K |
| 10:39 |
8,520.84 |
8,520.92 |
8,520.56 |
8,520.92 |
12.0K |
| 10:40 |
8,516.75 |
8,516.82 |
8,516.25 |
8,516.82 |
26.2K |
| 10:41 |
8,517.43 |
8,521.04 |
8,517.06 |
8,521.04 |
16.3K |
| 10:42 |
8,520.92 |
8,520.92 |
8,520.78 |
8,520.78 |
2.3K |
| 10:43 |
8,520.78 |
8,521.13 |
8,520.78 |
8,521.13 |
13.6K |
| 10:44 |
8,520.82 |
8,520.82 |
8,520.61 |
8,520.61 |
2.7K |
| 10:45 |
8,521.10 |
8,523.64 |
8,520.96 |
8,523.64 |
8.4K |
| 10:46 |
8,523.43 |
8,524.47 |
8,522.73 |
8,522.73 |
3.4K |
| 10:47 |
8,522.89 |
8,528.29 |
8,522.89 |
8,528.29 |
18.0K |
| 10:48 |
8,529.15 |
8,529.15 |
8,528.08 |
8,528.08 |
13.1K |
| 10:49 |
8,528.08 |
8,528.08 |
8,526.56 |
8,527.03 |
2.4K |
| 10:50 |
8,527.03 |
8,527.03 |
8,525.43 |
8,525.43 |
4.5K |
| 10:51 |
8,525.18 |
8,525.81 |
8,525.18 |
8,525.53 |
0.9K |
| 10:52 |
8,525.27 |
8,525.27 |
8,524.70 |
8,524.70 |
1.6K |
| 10:53 |
8,524.51 |
8,531.49 |
8,524.51 |
8,531.49 |
2.5K |
| 10:54 |
8,531.13 |
8,534.06 |
8,531.13 |
8,534.06 |
2.0K |
| 10:55 |
8,534.06 |
8,534.06 |
8,533.37 |
8,533.41 |
1.7K |
| 10:56 |
8,534.12 |
8,534.68 |
8,533.25 |
8,533.25 |
10.7K |
| 10:57 |
8,533.25 |
8,533.27 |
8,532.85 |
8,533.27 |
2.2K |
| 10:58 |
8,535.51 |
8,535.51 |
8,533.63 |
8,533.63 |
5.1K |
| 10:59 |
8,533.83 |
8,533.87 |
8,533.45 |
8,533.45 |
6.7K |
| 11:00 |
8,534.66 |
8,534.66 |
8,532.32 |
8,532.32 |
15.6K |
| 11:01 |
8,532.32 |
8,532.32 |
8,530.42 |
8,530.71 |
18.7K |
| 11:02 |
8,530.71 |
8,532.08 |
8,530.71 |
8,532.08 |
5.4K |
| 11:03 |
8,532.08 |
8,534.87 |
8,532.08 |
8,534.32 |
3.9K |
| 11:04 |
8,531.96 |
8,531.96 |
8,528.22 |
8,528.22 |
14.2K |
| 11:05 |
8,528.85 |
8,529.27 |
8,528.85 |
8,529.27 |
0.9K |
| 11:06 |
8,529.88 |
8,530.25 |
8,529.88 |
8,530.25 |
4.2K |
| 11:07 |
8,530.25 |
8,530.63 |
8,529.25 |
8,530.32 |
1.9K |
| 11:08 |
8,529.04 |
8,529.83 |
8,529.04 |
8,529.83 |
4.8K |
| 11:09 |
8,529.83 |
8,529.83 |
8,529.78 |
8,529.81 |
6.1K |
| 11:10 |
8,529.90 |
8,531.01 |
8,529.83 |
8,531.01 |
8.6K |
| 11:11 |
8,530.76 |
8,530.76 |
8,530.34 |
8,530.58 |
21.4K |
| 11:12 |
8,530.58 |
8,531.62 |
8,530.58 |
8,531.62 |
7.8K |
| 11:13 |
8,529.98 |
8,530.15 |
8,529.98 |
8,530.15 |
17.4K |
| 11:14 |
8,530.15 |
8,530.15 |
8,529.31 |
8,529.31 |
0.7K |
| 11:15 |
8,529.38 |
8,529.38 |
8,526.77 |
8,526.77 |
11.7K |
| 11:16 |
8,526.53 |
8,526.87 |
8,526.01 |
8,526.32 |
10.5K |
| 11:17 |
8,526.32 |
8,528.34 |
8,526.32 |
8,527.97 |
6.0K |
| 11:18 |
8,527.97 |
8,529.82 |
8,527.97 |
8,529.82 |
7.1K |
| 11:19 |
8,528.46 |
8,529.45 |
8,528.46 |
8,529.45 |
13.0K |
| 11:20 |
8,529.42 |
8,529.59 |
8,529.23 |
8,529.23 |
4.5K |
| 11:21 |
8,529.51 |
8,531.10 |
8,529.51 |
8,531.10 |
20.2K |
| 11:22 |
8,531.10 |
8,532.77 |
8,531.10 |
8,532.77 |
3.1K |
| 11:23 |
8,533.41 |
8,533.69 |
8,533.36 |
8,533.69 |
5.4K |
| 11:24 |
8,534.67 |
8,534.67 |
8,532.83 |
8,532.94 |
5.1K |
| 11:25 |
8,532.94 |
8,532.98 |
8,532.33 |
8,532.33 |
7.6K |
| 11:26 |
8,532.33 |
8,532.33 |
8,531.72 |
8,531.72 |
4.0K |
| 11:27 |
8,532.01 |
8,532.18 |
8,531.87 |
8,531.87 |
1.9K |
| 11:28 |
8,532.40 |
8,532.40 |
8,525.94 |
8,525.94 |
24.8K |
| 11:29 |
8,525.94 |
8,525.94 |
8,525.61 |
8,525.70 |
1.1K |
| 11:30 |
8,526.58 |
8,526.58 |
8,526.19 |
8,526.19 |
11.2K |
| 11:31 |
8,526.18 |
8,526.18 |
8,525.84 |
8,526.05 |
1.6K |
| 11:32 |
8,525.50 |
8,526.37 |
8,524.24 |
8,524.63 |
5.6K |
| 11:33 |
8,524.84 |
8,525.54 |
8,524.84 |
8,525.54 |
1.2K |
| 11:34 |
8,525.54 |
8,525.69 |
8,525.36 |
8,525.69 |
3.1K |
| 11:35 |
8,527.65 |
8,529.45 |
8,527.65 |
8,529.45 |
7.8K |
| 11:36 |
8,529.62 |
8,529.62 |
8,529.22 |
8,529.22 |
0.3K |
| 11:37 |
8,529.22 |
8,529.22 |
8,528.87 |
8,528.87 |
0.5K |
| 11:38 |
8,528.71 |
8,528.71 |
8,527.71 |
8,527.71 |
3.4K |
| 11:39 |
8,527.91 |
8,528.42 |
8,526.59 |
8,528.42 |
8.0K |
| 11:40 |
8,527.78 |
8,529.13 |
8,527.29 |
8,529.02 |
25.9K |
| 11:41 |
8,529.11 |
8,529.11 |
8,526.43 |
8,526.43 |
4.9K |
| 11:42 |
8,526.43 |
8,526.43 |
8,523.09 |
8,523.09 |
11.8K |
| 11:43 |
8,521.07 |
8,521.49 |
8,521.07 |
8,521.17 |
1.7K |
| 11:44 |
8,520.93 |
8,520.93 |
8,518.53 |
8,518.53 |
8.7K |
| 11:45 |
8,518.09 |
8,519.18 |
8,518.09 |
8,518.54 |
57.1K |
| 11:46 |
8,517.01 |
8,517.01 |
8,510.06 |
8,510.06 |
27.9K |
| 11:47 |
8,510.34 |
8,510.95 |
8,510.34 |
8,510.57 |
6.5K |
| 11:48 |
8,510.87 |
8,511.35 |
8,510.87 |
8,511.35 |
6.1K |
| 11:49 |
8,511.54 |
8,511.54 |
8,510.71 |
8,510.71 |
3.7K |
| 11:50 |
8,510.71 |
8,510.71 |
8,509.32 |
8,509.32 |
3.5K |
| 11:51 |
8,509.85 |
8,509.85 |
8,503.72 |
8,503.72 |
30.2K |
| 11:52 |
8,503.72 |
8,504.54 |
8,502.83 |
8,504.54 |
7.1K |
| 11:53 |
8,503.78 |
8,503.78 |
8,501.86 |
8,501.86 |
4.7K |
| 11:54 |
8,501.86 |
8,501.86 |
8,497.43 |
8,497.43 |
8.2K |
| 11:55 |
8,497.43 |
8,497.80 |
8,497.43 |
8,497.80 |
2.9K |
| 11:56 |
8,497.80 |
8,498.22 |
8,496.10 |
8,496.10 |
7.8K |
| 11:57 |
8,495.09 |
8,495.65 |
8,494.09 |
8,494.34 |
29.8K |
| 11:58 |
8,494.34 |
8,494.34 |
8,493.15 |
8,493.96 |
2.4K |
| 11:59 |
8,494.37 |
8,494.37 |
8,493.82 |
8,493.82 |
7.1K |
| 12:00 |
8,493.82 |
8,493.85 |
8,493.40 |
8,493.85 |
1.8K |
| 12:01 |
8,493.85 |
8,493.85 |
8,489.29 |
8,491.60 |
23.4K |
| 12:02 |
8,491.60 |
8,491.60 |
8,489.89 |
8,491.07 |
25.2K |
| 12:03 |
8,493.86 |
8,494.82 |
8,493.86 |
8,494.82 |
15.3K |
| 12:04 |
8,494.82 |
8,497.47 |
8,494.82 |
8,497.47 |
10.6K |
| 12:05 |
8,498.70 |
8,500.27 |
8,498.70 |
8,500.27 |
7.8K |
| 12:06 |
8,500.27 |
8,500.27 |
8,499.83 |
8,499.83 |
0.1K |
| 12:07 |
8,498.38 |
8,500.49 |
8,498.38 |
8,500.13 |
17.2K |
| 12:08 |
8,501.45 |
8,502.01 |
8,501.45 |
8,501.96 |
4.4K |
| 12:09 |
8,501.96 |
8,501.96 |
8,497.25 |
8,497.25 |
12.9K |
| 12:10 |
8,495.51 |
8,495.79 |
8,495.51 |
8,495.79 |
5.0K |
| 12:11 |
8,495.79 |
8,497.27 |
8,495.79 |
8,497.27 |
4.4K |
| 12:12 |
8,497.27 |
8,501.62 |
8,497.27 |
8,501.62 |
5.3K |
| 12:13 |
8,501.62 |
8,510.63 |
8,501.62 |
8,510.63 |
14.3K |
| 12:14 |
8,510.63 |
8,513.23 |
8,510.63 |
8,513.23 |
4.7K |
| 12:15 |
8,514.16 |
8,515.54 |
8,514.16 |
8,515.54 |
11.5K |
| 12:16 |
8,515.12 |
8,515.98 |
8,514.84 |
8,515.98 |
9.8K |
| 12:17 |
8,515.98 |
8,515.98 |
8,515.36 |
8,515.36 |
0.2K |
| 12:18 |
8,515.99 |
8,515.99 |
8,514.31 |
8,514.31 |
7.9K |
| 12:19 |
8,513.76 |
8,513.76 |
8,507.70 |
8,507.70 |
11.0K |
| 12:20 |
8,507.66 |
8,507.66 |
8,507.52 |
8,507.52 |
2.2K |
| 12:21 |
8,507.33 |
8,507.33 |
8,503.27 |
8,503.27 |
6.5K |
| 12:22 |
8,498.60 |
8,498.60 |
8,495.28 |
8,495.28 |
10.6K |
| 12:23 |
8,495.19 |
8,495.19 |
8,494.01 |
8,494.01 |
3.2K |
| 12:24 |
8,494.01 |
8,494.01 |
8,493.16 |
8,493.16 |
1.5K |
| 12:25 |
8,493.65 |
8,494.78 |
8,493.65 |
8,494.78 |
4.4K |
| 12:26 |
8,494.59 |
8,495.85 |
8,494.59 |
8,495.82 |
9.7K |
| 12:27 |
8,495.82 |
8,495.82 |
8,493.16 |
8,493.35 |
15.9K |
| 12:28 |
8,493.41 |
8,493.41 |
8,490.36 |
8,490.53 |
2.0K |
| 12:29 |
8,490.53 |
8,491.33 |
8,489.78 |
8,489.99 |
12.5K |
| 12:30 |
8,489.99 |
8,489.99 |
8,489.00 |
8,489.00 |
0.5K |
| 12:31 |
8,489.00 |
8,489.36 |
8,489.00 |
8,489.36 |
0.6K |
| 12:32 |
8,489.57 |
8,489.80 |
8,488.33 |
8,488.33 |
1.9K |
| 12:33 |
8,488.48 |
8,489.34 |
8,488.48 |
8,489.34 |
0.6K |
| 12:34 |
8,489.34 |
8,491.64 |
8,489.34 |
8,491.64 |
6.0K |
| 12:35 |
8,491.81 |
8,491.83 |
8,491.64 |
8,491.83 |
6.1K |
| 12:36 |
8,491.83 |
8,492.85 |
8,491.83 |
8,492.85 |
2.5K |
| 12:37 |
8,492.85 |
8,493.74 |
8,492.85 |
8,493.74 |
2.9K |
| 12:38 |
8,492.88 |
8,494.26 |
8,492.88 |
8,494.26 |
9.6K |
| 12:39 |
8,494.77 |
8,496.02 |
8,494.30 |
8,496.02 |
3.3K |
| 12:40 |
8,497.76 |
8,500.12 |
8,497.76 |
8,500.12 |
9.6K |
| 12:41 |
8,500.39 |
8,500.64 |
8,500.39 |
8,500.64 |
1.6K |
| 12:42 |
8,500.64 |
8,500.64 |
8,498.63 |
8,498.63 |
5.3K |
| 12:43 |
8,498.24 |
8,498.24 |
8,498.06 |
8,498.06 |
16.2K |
| 12:44 |
8,498.06 |
8,498.06 |
8,493.75 |
8,494.82 |
2.6K |
| 12:45 |
8,494.82 |
8,494.82 |
8,491.72 |
8,491.72 |
10.9K |
| 12:46 |
8,491.90 |
8,491.90 |
8,483.59 |
8,483.59 |
11.7K |
| 12:47 |
8,483.00 |
8,483.00 |
8,480.36 |
8,480.36 |
20.7K |
| 12:48 |
8,479.97 |
8,480.15 |
8,479.76 |
8,480.15 |
1.9K |
| 12:49 |
8,480.93 |
8,480.93 |
8,480.08 |
8,480.12 |
1.4K |
| 12:50 |
8,480.12 |
8,481.08 |
8,480.12 |
8,481.08 |
3.8K |
| 12:51 |
8,481.08 |
8,481.08 |
8,466.07 |
8,466.07 |
38.5K |
| 12:52 |
8,465.71 |
8,466.29 |
8,465.71 |
8,466.24 |
4.8K |
| 12:53 |
8,466.24 |
8,466.40 |
8,466.24 |
8,466.40 |
0.7K |
| 12:54 |
8,466.40 |
8,466.40 |
8,465.93 |
8,465.93 |
4.9K |
| 12:55 |
8,465.93 |
8,466.57 |
8,465.81 |
8,465.81 |
3.7K |
| 12:56 |
8,466.63 |
8,466.63 |
8,465.87 |
8,466.24 |
8.9K |
| 12:57 |
8,465.93 |
8,467.21 |
8,465.93 |
8,467.21 |
6.3K |
| 12:58 |
8,467.21 |
8,467.64 |
8,465.22 |
8,465.22 |
3.3K |
| 12:59 |
8,464.69 |
8,464.69 |
8,463.99 |
8,463.99 |
18.8K |
| 13:00 |
8,462.66 |
8,462.83 |
8,462.66 |
8,462.83 |
1.6K |
| 13:01 |
8,462.46 |
8,462.83 |
8,462.46 |
8,462.83 |
8.7K |
| 13:02 |
8,463.19 |
8,464.46 |
8,463.19 |
8,464.46 |
18.6K |
| 13:03 |
8,464.46 |
8,464.46 |
8,463.46 |
8,463.46 |
3.0K |
| 13:04 |
8,463.46 |
8,464.95 |
8,463.46 |
8,464.95 |
3.2K |
| 13:05 |
8,464.95 |
8,464.95 |
8,462.53 |
8,462.68 |
11.4K |
| 13:06 |
8,463.01 |
8,463.79 |
8,463.01 |
8,463.39 |
3.9K |
| 13:07 |
8,463.03 |
8,463.03 |
8,462.68 |
8,462.68 |
1.5K |
| 13:08 |
8,462.92 |
8,462.92 |
8,462.73 |
8,462.73 |
1.0K |
| 13:09 |
8,462.73 |
8,463.32 |
8,462.73 |
8,463.04 |
5.1K |
| 13:10 |
8,467.65 |
8,468.89 |
8,467.65 |
8,468.89 |
6.9K |
| 13:11 |
8,468.75 |
8,469.55 |
8,468.75 |
8,469.55 |
2.4K |
| 13:12 |
8,469.55 |
8,470.68 |
8,469.55 |
8,470.12 |
4.4K |
| 13:13 |
8,470.12 |
8,470.48 |
8,470.12 |
8,470.48 |
5.3K |
| 13:14 |
8,470.97 |
8,471.51 |
8,470.97 |
8,471.51 |
4.5K |
| 13:15 |
8,471.22 |
8,471.22 |
8,470.49 |
8,470.49 |
5.7K |
| 13:16 |
8,470.49 |
8,471.19 |
8,470.49 |
8,471.19 |
13.6K |
| 13:17 |
8,470.91 |
8,470.91 |
8,470.91 |
8,470.91 |
0.5K |
| 13:18 |
8,470.91 |
8,472.22 |
8,470.91 |
8,472.16 |
9.9K |
| 13:19 |
8,473.42 |
8,473.42 |
8,471.09 |
8,471.09 |
1.8K |
| 13:20 |
8,471.65 |
8,473.75 |
8,471.26 |
8,473.75 |
8.5K |
| 13:21 |
8,473.75 |
8,473.75 |
8,473.18 |
8,473.18 |
3.6K |
| 13:22 |
8,473.25 |
8,473.95 |
8,473.25 |
8,473.95 |
4.4K |
| 13:23 |
8,473.95 |
8,473.95 |
8,472.87 |
8,472.87 |
9.4K |
| 13:24 |
8,472.87 |
8,478.44 |
8,472.87 |
8,478.44 |
19.5K |
| 13:25 |
8,478.71 |
8,479.97 |
8,478.71 |
8,479.97 |
2.9K |
| 13:26 |
8,479.97 |
8,479.97 |
8,476.60 |
8,476.60 |
7.2K |
| 13:27 |
8,476.79 |
8,477.00 |
8,476.69 |
8,476.69 |
0.8K |
| 13:28 |
8,476.87 |
8,476.87 |
8,476.69 |
8,476.69 |
2.0K |
| 13:29 |
8,476.69 |
8,477.39 |
8,476.69 |
8,477.25 |
5.8K |
| 13:30 |
8,477.09 |
8,477.09 |
8,476.19 |
8,476.19 |
3.5K |
| 13:31 |
8,477.79 |
8,477.79 |
8,477.79 |
8,477.79 |
9.3K |
| 13:32 |
8,477.79 |
8,477.86 |
8,477.25 |
8,477.86 |
0.6K |
| 13:33 |
8,477.77 |
8,480.91 |
8,477.77 |
8,480.91 |
6.0K |
| 13:34 |
8,480.22 |
8,480.22 |
8,478.24 |
8,478.24 |
3.6K |
| 13:35 |
8,478.24 |
8,478.51 |
8,478.19 |
8,478.51 |
2.9K |
| 13:36 |
8,478.72 |
8,478.72 |
8,477.69 |
8,477.69 |
7.9K |
| 13:37 |
8,477.69 |
8,477.69 |
8,476.54 |
8,476.54 |
4.0K |
| 13:38 |
8,476.54 |
8,476.54 |
8,476.54 |
8,476.54 |
26.6K |
| 13:39 |
8,476.33 |
8,476.33 |
8,475.23 |
8,475.23 |
6.8K |
| 13:40 |
8,472.90 |
8,472.90 |
8,468.27 |
8,468.43 |
18.4K |
| 13:41 |
8,469.16 |
8,469.16 |
8,468.57 |
8,468.57 |
2.3K |
| 13:42 |
8,468.57 |
8,469.06 |
8,468.57 |
8,469.06 |
0.7K |
| 13:43 |
8,470.08 |
8,470.08 |
8,469.32 |
8,469.32 |
13.5K |
| 13:44 |
8,469.32 |
8,469.32 |
8,467.74 |
8,467.74 |
2.3K |
| 13:45 |
8,467.38 |
8,468.58 |
8,467.38 |
8,468.58 |
3.7K |
| 13:46 |
8,468.58 |
8,468.92 |
8,467.60 |
8,467.60 |
1.3K |
| 13:47 |
8,467.83 |
8,469.37 |
8,467.83 |
8,469.37 |
5.7K |
| 13:48 |
8,468.48 |
8,468.48 |
8,468.15 |
8,468.15 |
2.1K |
| 13:49 |
8,468.15 |
8,468.15 |
8,467.32 |
8,467.32 |
7.4K |
| 13:50 |
8,467.32 |
8,467.32 |
8,467.32 |
8,467.32 |
4.9K |
| 13:51 |
8,467.32 |
8,467.32 |
8,466.58 |
8,467.32 |
1.2K |
| 13:52 |
8,467.46 |
8,468.17 |
8,467.46 |
8,468.17 |
4.4K |
| 13:53 |
8,468.53 |
8,470.21 |
8,468.53 |
8,470.21 |
4.8K |
| 13:54 |
8,469.48 |
8,469.48 |
8,468.89 |
8,468.89 |
4.8K |
| 13:55 |
8,468.89 |
8,468.90 |
8,468.51 |
8,468.51 |
2.4K |
| 13:56 |
8,466.12 |
8,467.20 |
8,464.26 |
8,467.20 |
5.9K |
| 13:57 |
8,467.20 |
8,469.67 |
8,467.20 |
8,469.67 |
10.0K |
| 13:58 |
8,469.67 |
8,470.02 |
8,468.85 |
8,468.85 |
1.9K |
| 13:59 |
8,468.07 |
8,468.16 |
8,468.07 |
8,468.13 |
1.8K |
| 14:00 |
8,468.18 |
8,469.60 |
8,468.18 |
8,469.60 |
3.9K |
| 14:01 |
8,469.87 |
8,469.87 |
8,469.79 |
8,469.79 |
2.0K |
| 14:02 |
8,469.83 |
8,469.83 |
8,469.22 |
8,469.65 |
4.4K |
| 14:03 |
8,469.65 |
8,471.54 |
8,469.65 |
8,471.54 |
6.9K |
| 14:04 |
8,471.54 |
8,472.04 |
8,471.54 |
8,472.04 |
1.8K |
| 14:05 |
8,472.35 |
8,472.38 |
8,472.01 |
8,472.38 |
2.7K |
| 14:06 |
8,473.41 |
8,473.41 |
8,472.44 |
8,472.44 |
17.9K |
| 14:07 |
8,472.44 |
8,472.44 |
8,472.34 |
8,472.34 |
1.2K |
| 14:08 |
8,472.34 |
8,472.51 |
8,472.09 |
8,472.09 |
1.4K |
| 14:09 |
8,472.09 |
8,472.76 |
8,472.09 |
8,472.76 |
7.8K |
| 14:10 |
8,472.37 |
8,473.42 |
8,471.57 |
8,471.57 |
3.8K |
| 14:11 |
8,471.57 |
8,471.65 |
8,471.57 |
8,471.65 |
1.3K |
| 14:12 |
8,471.57 |
8,471.57 |
8,469.62 |
8,469.62 |
18.4K |
| 14:13 |
8,469.62 |
8,470.60 |
8,469.62 |
8,470.60 |
15.6K |
| 14:14 |
8,470.97 |
8,470.97 |
8,469.71 |
8,469.71 |
29.7K |
| 14:15 |
8,469.71 |
8,473.20 |
8,469.71 |
8,472.48 |
13.4K |
| 14:16 |
8,472.77 |
8,472.82 |
8,472.76 |
8,472.76 |
3.2K |
| 14:17 |
8,472.46 |
8,472.46 |
8,472.07 |
8,472.35 |
2.0K |
| 14:18 |
8,472.35 |
8,472.88 |
8,472.24 |
8,472.24 |
13.6K |
| 14:19 |
8,472.24 |
8,474.27 |
8,472.24 |
8,474.27 |
7.7K |
| 14:20 |
8,475.68 |
8,476.36 |
8,475.68 |
8,475.83 |
10.2K |
| 14:21 |
8,475.83 |
8,476.56 |
8,475.83 |
8,476.56 |
2.9K |
| 14:22 |
8,476.56 |
8,477.54 |
8,476.56 |
8,477.54 |
1.4K |
| 14:23 |
8,477.54 |
8,480.13 |
8,477.54 |
8,480.13 |
1.5K |
| 14:24 |
8,480.44 |
8,480.68 |
8,480.44 |
8,480.68 |
2.0K |
| 14:25 |
8,481.09 |
8,482.93 |
8,480.89 |
8,482.93 |
10.4K |
| 14:26 |
8,483.23 |
8,484.47 |
8,483.23 |
8,484.47 |
12.8K |
| 14:27 |
8,484.78 |
8,486.85 |
8,484.78 |
8,486.85 |
2.9K |
| 14:28 |
8,487.88 |
8,488.05 |
8,487.88 |
8,488.05 |
4.3K |
| 14:29 |
8,488.58 |
8,490.01 |
8,488.58 |
8,488.89 |
10.9K |
| 14:30 |
8,488.89 |
8,490.35 |
8,488.89 |
8,490.35 |
3.6K |
| 14:31 |
8,490.45 |
8,490.45 |
8,489.98 |
8,489.98 |
10.6K |
| 14:32 |
8,490.29 |
8,490.90 |
8,490.29 |
8,490.90 |
4.4K |
| 14:33 |
8,492.79 |
8,495.22 |
8,492.79 |
8,495.22 |
13.7K |
| 14:34 |
8,495.61 |
8,495.61 |
8,492.61 |
8,492.81 |
18.3K |
| 14:35 |
8,492.81 |
8,492.81 |
8,490.36 |
8,490.75 |
110.2K |
| 14:36 |
8,490.08 |
8,490.25 |
8,489.83 |
8,489.83 |
29.4K |
| 14:37 |
8,490.52 |
8,490.52 |
8,489.25 |
8,489.25 |
2.4K |
| 14:38 |
8,486.03 |
8,486.38 |
8,486.03 |
8,486.38 |
5.6K |
| 14:39 |
8,486.38 |
8,486.40 |
8,485.30 |
8,486.40 |
6.4K |
| 14:40 |
8,486.40 |
8,487.42 |
8,486.40 |
8,487.42 |
6.3K |
| 14:41 |
8,487.58 |
8,487.58 |
8,485.68 |
8,485.68 |
7.4K |
| 14:42 |
8,485.68 |
8,485.68 |
8,485.27 |
8,485.54 |
6.7K |
| 14:43 |
8,486.13 |
8,486.13 |
8,484.62 |
8,484.74 |
12.6K |
| 14:44 |
8,484.74 |
8,484.74 |
8,483.68 |
8,484.40 |
2.4K |
| 14:45 |
8,484.57 |
8,486.38 |
8,483.91 |
8,486.38 |
7.4K |
| 14:46 |
8,487.35 |
8,489.14 |
8,487.35 |
8,488.88 |
7.1K |
| 14:47 |
8,490.06 |
8,490.75 |
8,490.06 |
8,490.75 |
11.2K |
| 14:48 |
8,491.83 |
8,494.29 |
8,491.83 |
8,494.29 |
13.5K |
| 14:49 |
8,494.48 |
8,494.48 |
8,494.30 |
8,494.30 |
1.2K |
| 14:50 |
8,491.44 |
8,491.45 |
8,491.44 |
8,491.45 |
2.9K |
| 14:51 |
8,491.57 |
8,491.71 |
8,488.30 |
8,488.30 |
4.5K |
| 14:52 |
8,489.25 |
8,489.25 |
8,488.97 |
8,489.23 |
6.2K |
| 14:53 |
8,489.23 |
8,495.20 |
8,489.23 |
8,495.20 |
12.9K |
| 14:54 |
8,495.44 |
8,495.97 |
8,493.99 |
8,493.99 |
6.8K |
| 14:55 |
8,494.68 |
8,494.68 |
8,493.77 |
8,493.77 |
1.7K |
| 14:56 |
8,494.28 |
8,494.62 |
8,494.14 |
8,494.62 |
1.0K |
| 14:57 |
8,493.79 |
8,495.54 |
8,493.79 |
8,495.54 |
22.1K |
| 14:58 |
8,495.54 |
8,495.60 |
8,495.15 |
8,495.25 |
4.5K |
| 14:59 |
8,495.16 |
8,495.16 |
8,493.95 |
8,494.66 |
3.5K |
| 15:00 |
8,494.66 |
8,495.29 |
8,494.66 |
8,495.23 |
3.4K |
| 15:01 |
8,495.23 |
8,495.23 |
8,494.60 |
8,494.60 |
5.1K |
| 15:02 |
8,494.46 |
8,495.74 |
8,494.46 |
8,495.74 |
8.2K |
| 15:03 |
8,495.74 |
8,496.75 |
8,495.74 |
8,496.75 |
6.9K |
| 15:04 |
8,496.86 |
8,497.87 |
8,496.86 |
8,497.87 |
1.6K |
| 15:05 |
8,497.87 |
8,497.87 |
8,497.63 |
8,497.63 |
0.6K |
| 15:06 |
8,498.31 |
8,498.53 |
8,498.31 |
8,498.53 |
8.0K |
| 15:07 |
8,498.34 |
8,498.34 |
8,495.84 |
8,495.84 |
7.6K |
| 15:08 |
8,497.67 |
8,497.67 |
8,497.39 |
8,497.39 |
12.5K |
| 15:09 |
8,497.71 |
8,497.71 |
8,497.29 |
8,497.29 |
3.3K |
| 15:10 |
8,497.26 |
8,497.26 |
8,496.20 |
8,496.29 |
3.2K |
| 15:11 |
8,496.17 |
8,496.17 |
8,493.74 |
8,493.74 |
11.5K |
| 15:12 |
8,493.72 |
8,493.72 |
8,491.63 |
8,491.63 |
3.1K |
| 15:13 |
8,492.13 |
8,495.18 |
8,492.13 |
8,495.18 |
3.8K |
| 15:14 |
8,494.80 |
8,494.80 |
8,492.44 |
8,492.44 |
19.1K |
| 15:15 |
8,491.71 |
8,491.71 |
8,488.07 |
8,488.07 |
57.1K |
| 15:16 |
8,485.20 |
8,485.20 |
8,481.83 |
8,481.83 |
24.7K |
| 15:17 |
8,481.83 |
8,481.83 |
8,480.15 |
8,480.15 |
4.4K |
| 15:18 |
8,481.27 |
8,481.27 |
8,480.01 |
8,480.01 |
18.0K |
| 15:19 |
8,479.74 |
8,479.74 |
8,479.67 |
8,479.67 |
4.5K |
| 15:20 |
8,479.67 |
8,479.67 |
8,477.50 |
8,477.50 |
13.9K |
| 15:21 |
8,476.06 |
8,476.06 |
8,474.51 |
8,474.51 |
14.9K |
| 15:22 |
8,474.17 |
8,474.17 |
8,473.05 |
8,473.18 |
10.7K |
| 15:23 |
8,473.57 |
8,474.02 |
8,473.57 |
8,473.86 |
10.5K |
| 15:24 |
8,472.92 |
8,472.92 |
8,472.41 |
8,472.41 |
21.1K |
| 15:25 |
8,472.16 |
8,475.71 |
8,470.55 |
8,475.71 |
28.5K |
| 15:26 |
8,475.46 |
8,477.36 |
8,475.46 |
8,477.36 |
42.9K |
| 15:27 |
8,477.36 |
8,477.61 |
8,477.36 |
8,477.61 |
5.4K |
| 15:28 |
8,477.61 |
8,477.61 |
8,477.00 |
8,477.16 |
5.8K |
| 15:29 |
8,477.78 |
8,479.49 |
8,477.78 |
8,479.49 |
3.8K |
| 15:30 |
8,479.70 |
8,479.70 |
8,479.10 |
8,479.28 |
7.7K |
| 15:31 |
8,479.33 |
8,481.84 |
8,479.00 |
8,481.84 |
16.1K |
| 15:32 |
8,482.28 |
8,482.28 |
8,480.59 |
8,480.94 |
12.8K |
| 15:33 |
8,481.32 |
8,483.43 |
8,481.32 |
8,483.43 |
5.7K |
| 15:34 |
8,483.50 |
8,483.50 |
8,482.06 |
8,483.19 |
7.0K |
| 15:35 |
8,482.72 |
8,483.33 |
8,482.72 |
8,483.33 |
10.5K |
| 15:36 |
8,483.50 |
8,483.67 |
8,482.70 |
8,482.70 |
3.9K |
| 15:37 |
8,482.62 |
8,482.62 |
8,480.71 |
8,480.71 |
8.8K |
| 15:38 |
8,481.41 |
8,481.41 |
8,477.87 |
8,477.87 |
18.8K |
| 15:39 |
8,476.71 |
8,478.18 |
8,476.51 |
8,478.18 |
15.3K |
| 15:40 |
8,478.57 |
8,479.32 |
8,478.57 |
8,479.15 |
8.1K |
| 15:41 |
8,479.20 |
8,479.62 |
8,478.12 |
8,479.62 |
9.3K |
| 15:42 |
8,479.53 |
8,479.69 |
8,479.48 |
8,479.69 |
7.1K |
| 15:43 |
8,479.77 |
8,480.46 |
8,479.77 |
8,480.46 |
10.2K |
| 15:44 |
8,480.41 |
8,480.73 |
8,480.23 |
8,480.23 |
8.5K |
| 15:45 |
8,480.23 |
8,482.02 |
8,480.23 |
8,481.77 |
11.2K |
| 15:46 |
8,483.99 |
8,483.99 |
8,482.81 |
8,482.81 |
28.5K |
| 15:47 |
8,482.59 |
8,483.91 |
8,482.59 |
8,483.91 |
73.0K |
| 15:48 |
8,483.86 |
8,483.86 |
8,482.13 |
8,482.13 |
8.9K |
| 15:49 |
8,481.25 |
8,481.25 |
8,477.48 |
8,479.09 |
39.1K |
| 15:50 |
8,478.85 |
8,478.85 |
8,472.27 |
8,472.27 |
104.9K |
| 15:51 |
8,471.76 |
8,472.61 |
8,471.01 |
8,471.01 |
13.3K |
| 15:52 |
8,471.05 |
8,471.94 |
8,470.98 |
8,471.94 |
14.0K |
| 15:53 |
8,471.16 |
8,474.25 |
8,471.16 |
8,474.25 |
27.4K |
| 15:54 |
8,474.93 |
8,477.35 |
8,474.82 |
8,477.35 |
37.8K |
| 15:55 |
8,477.17 |
8,477.17 |
8,474.64 |
8,476.86 |
39.5K |
| 15:56 |
8,479.07 |
8,479.07 |
8,473.29 |
8,473.29 |
61.2K |
| 15:57 |
8,473.47 |
8,473.47 |
8,471.54 |
8,472.90 |
61.3K |
| 15:58 |
8,473.58 |
8,473.86 |
8,471.62 |
8,471.62 |
42.1K |
| 15:59 |
8,469.98 |
8,470.03 |
8,468.82 |
8,470.03 |
61.8K |
| 16:00 |
8,469.38 |
8,471.36 |
8,469.38 |
8,471.36 |
990.2K |
| 16:01 |
8,471.36 |
8,471.36 |
8,471.36 |
8,471.36 |
4.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|