| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,471.36 |
8,509.06 |
8,471.36 |
8,509.06 |
55.2K |
| 09:31 |
8,508.33 |
8,510.15 |
8,508.33 |
8,509.61 |
2.0K |
| 09:32 |
8,511.34 |
8,511.34 |
8,509.91 |
8,509.91 |
3.1K |
| 09:33 |
8,509.13 |
8,509.13 |
8,505.46 |
8,505.46 |
18.4K |
| 09:34 |
8,507.01 |
8,507.01 |
8,503.07 |
8,505.32 |
4.6K |
| 09:35 |
8,505.78 |
8,512.65 |
8,505.78 |
8,512.65 |
21.9K |
| 09:36 |
8,512.26 |
8,512.26 |
8,509.11 |
8,509.11 |
3.9K |
| 09:37 |
8,510.39 |
8,523.25 |
8,510.39 |
8,521.65 |
23.3K |
| 09:38 |
8,518.48 |
8,518.48 |
8,514.11 |
8,514.11 |
24.7K |
| 09:39 |
8,512.07 |
8,512.46 |
8,512.07 |
8,512.09 |
10.6K |
| 09:40 |
8,512.77 |
8,539.10 |
8,509.43 |
8,525.23 |
23.6K |
| 09:41 |
8,526.04 |
8,526.04 |
8,524.28 |
8,524.28 |
19.8K |
| 09:42 |
8,523.50 |
8,525.35 |
8,523.50 |
8,525.01 |
4.5K |
| 09:43 |
8,525.01 |
8,527.12 |
8,525.01 |
8,525.59 |
14.7K |
| 09:44 |
8,524.86 |
8,534.40 |
8,524.86 |
8,534.40 |
9.0K |
| 09:45 |
8,533.10 |
8,538.81 |
8,533.10 |
8,537.02 |
14.0K |
| 09:46 |
8,535.09 |
8,535.09 |
8,534.14 |
8,534.99 |
12.8K |
| 09:47 |
8,535.40 |
8,543.66 |
8,535.35 |
8,543.66 |
41.7K |
| 09:48 |
8,542.36 |
8,545.69 |
8,542.36 |
8,543.75 |
33.3K |
| 09:49 |
8,542.06 |
8,542.06 |
8,528.10 |
8,528.10 |
246.7K |
| 09:50 |
8,528.49 |
8,530.71 |
8,527.76 |
8,527.76 |
50.9K |
| 09:51 |
8,527.03 |
8,527.03 |
8,525.86 |
8,525.86 |
32.2K |
| 09:52 |
8,527.29 |
8,527.68 |
8,525.61 |
8,527.68 |
14.7K |
| 09:53 |
8,527.68 |
8,535.92 |
8,527.68 |
8,535.92 |
10.3K |
| 09:54 |
8,532.78 |
8,535.81 |
8,532.78 |
8,535.81 |
6.1K |
| 09:55 |
8,535.18 |
8,535.20 |
8,529.00 |
8,533.47 |
6.2K |
| 09:56 |
8,532.69 |
8,532.69 |
8,530.10 |
8,530.10 |
8.0K |
| 09:57 |
8,532.55 |
8,532.55 |
8,529.91 |
8,530.19 |
10.2K |
| 09:58 |
8,529.84 |
8,531.43 |
8,529.84 |
8,531.07 |
54.7K |
| 09:59 |
8,531.10 |
8,531.46 |
8,529.61 |
8,529.61 |
8.6K |
| 10:00 |
8,529.61 |
8,529.61 |
8,520.64 |
8,520.64 |
27.9K |
| 10:01 |
8,519.54 |
8,519.54 |
8,518.41 |
8,518.41 |
16.2K |
| 10:02 |
8,518.41 |
8,518.41 |
8,508.49 |
8,509.38 |
41.7K |
| 10:03 |
8,512.03 |
8,512.03 |
8,510.06 |
8,510.17 |
9.6K |
| 10:04 |
8,509.65 |
8,509.65 |
8,509.02 |
8,509.62 |
10.1K |
| 10:05 |
8,510.01 |
8,518.28 |
8,510.01 |
8,518.28 |
11.7K |
| 10:06 |
8,518.45 |
8,519.03 |
8,517.77 |
8,517.77 |
3.0K |
| 10:07 |
8,519.16 |
8,522.81 |
8,518.88 |
8,522.78 |
18.2K |
| 10:08 |
8,523.29 |
8,523.29 |
8,520.75 |
8,521.20 |
27.2K |
| 10:09 |
8,520.19 |
8,520.19 |
8,516.99 |
8,517.16 |
7.4K |
| 10:10 |
8,516.91 |
8,522.78 |
8,516.91 |
8,522.78 |
13.2K |
| 10:11 |
8,522.70 |
8,524.32 |
8,522.70 |
8,524.32 |
12.7K |
| 10:12 |
8,524.15 |
8,532.51 |
8,523.79 |
8,532.51 |
24.8K |
| 10:13 |
8,533.08 |
8,533.08 |
8,529.85 |
8,529.85 |
11.1K |
| 10:14 |
8,522.70 |
8,523.34 |
8,522.24 |
8,522.24 |
14.0K |
| 10:15 |
8,520.65 |
8,520.65 |
8,515.09 |
8,515.09 |
11.4K |
| 10:16 |
8,507.06 |
8,507.06 |
8,503.72 |
8,503.76 |
33.8K |
| 10:17 |
8,504.98 |
8,505.15 |
8,504.82 |
8,505.15 |
17.5K |
| 10:18 |
8,504.87 |
8,505.42 |
8,504.34 |
8,504.34 |
6.4K |
| 10:19 |
8,504.17 |
8,504.17 |
8,503.49 |
8,503.49 |
10.5K |
| 10:20 |
8,503.55 |
8,504.63 |
8,503.55 |
8,504.63 |
6.4K |
| 10:21 |
8,503.91 |
8,504.27 |
8,503.91 |
8,504.11 |
10.8K |
| 10:22 |
8,503.34 |
8,503.34 |
8,500.80 |
8,500.80 |
17.4K |
| 10:23 |
8,499.96 |
8,500.12 |
8,499.25 |
8,499.25 |
3.0K |
| 10:24 |
8,499.33 |
8,500.06 |
8,498.25 |
8,498.25 |
12.7K |
| 10:25 |
8,497.39 |
8,499.48 |
8,497.39 |
8,499.03 |
9.5K |
| 10:26 |
8,499.03 |
8,500.47 |
8,498.99 |
8,500.47 |
6.3K |
| 10:27 |
8,502.51 |
8,504.69 |
8,502.42 |
8,502.42 |
19.6K |
| 10:28 |
8,502.29 |
8,502.29 |
8,501.25 |
8,501.34 |
5.9K |
| 10:29 |
8,501.32 |
8,501.99 |
8,494.14 |
8,494.14 |
29.1K |
| 10:30 |
8,494.82 |
8,495.62 |
8,492.74 |
8,492.74 |
12.0K |
| 10:31 |
8,493.09 |
8,493.09 |
8,491.65 |
8,491.65 |
11.8K |
| 10:32 |
8,491.65 |
8,491.97 |
8,491.65 |
8,491.97 |
1.2K |
| 10:33 |
8,490.94 |
8,490.94 |
8,486.71 |
8,487.75 |
36.9K |
| 10:34 |
8,486.94 |
8,486.97 |
8,486.08 |
8,486.97 |
9.1K |
| 10:35 |
8,488.86 |
8,489.34 |
8,488.67 |
8,489.26 |
13.8K |
| 10:36 |
8,487.69 |
8,487.84 |
8,487.69 |
8,487.84 |
8.8K |
| 10:37 |
8,486.90 |
8,487.35 |
8,486.48 |
8,487.35 |
10.2K |
| 10:38 |
8,487.16 |
8,488.22 |
8,486.41 |
8,488.22 |
3.6K |
| 10:39 |
8,489.89 |
8,496.43 |
8,489.89 |
8,494.72 |
27.0K |
| 10:40 |
8,494.50 |
8,496.69 |
8,494.50 |
8,495.41 |
17.6K |
| 10:41 |
8,497.19 |
8,498.07 |
8,496.84 |
8,498.07 |
12.2K |
| 10:42 |
8,497.51 |
8,498.52 |
8,497.51 |
8,498.52 |
3.9K |
| 10:43 |
8,498.64 |
8,498.72 |
8,498.58 |
8,498.58 |
8.1K |
| 10:44 |
8,499.91 |
8,500.38 |
8,499.25 |
8,499.25 |
14.1K |
| 10:45 |
8,499.48 |
8,500.83 |
8,499.48 |
8,499.55 |
12.4K |
| 10:46 |
8,499.72 |
8,500.69 |
8,495.67 |
8,495.67 |
12.5K |
| 10:47 |
8,495.67 |
8,498.17 |
8,495.30 |
8,498.17 |
7.4K |
| 10:48 |
8,493.63 |
8,493.63 |
8,492.98 |
8,493.16 |
4.0K |
| 10:49 |
8,493.35 |
8,494.89 |
8,493.35 |
8,493.87 |
11.0K |
| 10:50 |
8,493.18 |
8,493.18 |
8,488.15 |
8,491.17 |
27.5K |
| 10:51 |
8,492.95 |
8,499.71 |
8,492.95 |
8,499.71 |
34.2K |
| 10:52 |
8,498.97 |
8,498.97 |
8,497.71 |
8,497.71 |
5.9K |
| 10:53 |
8,498.00 |
8,498.00 |
8,496.97 |
8,497.11 |
5.2K |
| 10:54 |
8,497.30 |
8,497.31 |
8,497.12 |
8,497.31 |
13.3K |
| 10:55 |
8,496.83 |
8,498.08 |
8,496.03 |
8,496.03 |
13.3K |
| 10:56 |
8,494.79 |
8,494.79 |
8,493.10 |
8,493.55 |
11.2K |
| 10:57 |
8,492.15 |
8,492.63 |
8,492.15 |
8,492.32 |
3.8K |
| 10:58 |
8,491.41 |
8,491.41 |
8,489.42 |
8,489.79 |
5.9K |
| 10:59 |
8,489.96 |
8,489.96 |
8,489.04 |
8,489.30 |
5.8K |
| 11:00 |
8,489.67 |
8,489.67 |
8,487.58 |
8,487.58 |
2.5K |
| 11:01 |
8,487.58 |
8,487.66 |
8,486.69 |
8,487.66 |
1.4K |
| 11:02 |
8,487.87 |
8,488.07 |
8,485.60 |
8,485.60 |
8.2K |
| 11:03 |
8,486.49 |
8,487.47 |
8,486.49 |
8,487.47 |
9.8K |
| 11:04 |
8,488.28 |
8,488.28 |
8,485.25 |
8,485.41 |
12.4K |
| 11:05 |
8,485.48 |
8,485.48 |
8,484.05 |
8,484.05 |
19.5K |
| 11:06 |
8,484.29 |
8,484.29 |
8,483.53 |
8,483.53 |
6.7K |
| 11:07 |
8,483.68 |
8,483.68 |
8,477.85 |
8,477.85 |
9.9K |
| 11:08 |
8,476.72 |
8,477.33 |
8,476.72 |
8,477.33 |
3.5K |
| 11:09 |
8,477.15 |
8,485.10 |
8,477.15 |
8,485.10 |
13.8K |
| 11:10 |
8,484.88 |
8,485.55 |
8,484.88 |
8,485.55 |
286.0K |
| 11:11 |
8,486.17 |
8,490.50 |
8,486.17 |
8,490.50 |
8.0K |
| 11:12 |
8,489.86 |
8,490.36 |
8,489.86 |
8,490.03 |
8.4K |
| 11:13 |
8,490.12 |
8,490.12 |
8,486.53 |
8,486.53 |
11.0K |
| 11:14 |
8,486.53 |
8,486.53 |
8,481.45 |
8,481.45 |
32.4K |
| 11:15 |
8,481.45 |
8,481.45 |
8,480.02 |
8,480.02 |
2.6K |
| 11:16 |
8,480.17 |
8,485.01 |
8,480.17 |
8,485.01 |
22.4K |
| 11:17 |
8,485.23 |
8,486.41 |
8,485.23 |
8,485.81 |
8.9K |
| 11:18 |
8,485.25 |
8,485.43 |
8,484.50 |
8,484.50 |
2.1K |
| 11:19 |
8,484.71 |
8,486.91 |
8,484.71 |
8,486.91 |
16.2K |
| 11:20 |
8,486.91 |
8,487.14 |
8,483.30 |
8,483.65 |
9.2K |
| 11:21 |
8,483.57 |
8,486.18 |
8,483.57 |
8,486.18 |
7.4K |
| 11:22 |
8,486.11 |
8,487.94 |
8,486.11 |
8,487.75 |
6.2K |
| 11:23 |
8,489.14 |
8,492.01 |
8,489.14 |
8,492.01 |
14.1K |
| 11:24 |
8,492.01 |
8,493.03 |
8,492.01 |
8,493.03 |
0.9K |
| 11:25 |
8,493.68 |
8,494.29 |
8,493.68 |
8,494.29 |
1.5K |
| 11:26 |
8,494.57 |
8,496.01 |
8,494.57 |
8,496.01 |
29.5K |
| 11:27 |
8,496.64 |
8,498.16 |
8,496.64 |
8,496.80 |
10.7K |
| 11:28 |
8,496.03 |
8,497.37 |
8,496.03 |
8,497.37 |
1.5K |
| 11:29 |
8,497.37 |
8,498.14 |
8,497.37 |
8,498.14 |
4.2K |
| 11:30 |
8,498.43 |
8,498.92 |
8,498.43 |
8,498.78 |
4.6K |
| 11:31 |
8,498.42 |
8,501.49 |
8,498.42 |
8,501.10 |
5.0K |
| 11:32 |
8,501.24 |
8,502.04 |
8,501.24 |
8,502.04 |
5.8K |
| 11:33 |
8,502.20 |
8,503.35 |
8,502.20 |
8,502.99 |
7.2K |
| 11:34 |
8,501.01 |
8,501.01 |
8,500.45 |
8,500.61 |
8.1K |
| 11:35 |
8,499.97 |
8,500.74 |
8,499.97 |
8,500.74 |
6.6K |
| 11:36 |
8,500.65 |
8,501.01 |
8,500.65 |
8,500.82 |
1.8K |
| 11:37 |
8,498.29 |
8,498.29 |
8,498.05 |
8,498.08 |
7.4K |
| 11:38 |
8,498.08 |
8,501.19 |
8,498.08 |
8,500.47 |
12.5K |
| 11:39 |
8,499.94 |
8,499.94 |
8,499.10 |
8,499.10 |
7.3K |
| 11:40 |
8,499.48 |
8,499.48 |
8,499.09 |
8,499.09 |
4.4K |
| 11:41 |
8,499.51 |
8,499.51 |
8,497.94 |
8,497.94 |
5.7K |
| 11:42 |
8,498.21 |
8,499.45 |
8,498.21 |
8,499.45 |
3.4K |
| 11:43 |
8,499.51 |
8,499.94 |
8,499.51 |
8,499.94 |
1.6K |
| 11:44 |
8,499.94 |
8,500.11 |
8,499.75 |
8,499.75 |
0.6K |
| 11:45 |
8,497.54 |
8,497.54 |
8,496.17 |
8,496.17 |
7.5K |
| 11:46 |
8,494.57 |
8,496.14 |
8,494.57 |
8,496.14 |
3.7K |
| 11:47 |
8,496.14 |
8,496.49 |
8,495.13 |
8,495.78 |
1.2K |
| 11:48 |
8,495.85 |
8,495.85 |
8,492.27 |
8,492.27 |
14.4K |
| 11:49 |
8,490.90 |
8,490.97 |
8,490.26 |
8,490.97 |
7.7K |
| 11:50 |
8,490.82 |
8,490.85 |
8,490.82 |
8,490.85 |
2.6K |
| 11:51 |
8,487.41 |
8,487.66 |
8,487.41 |
8,487.66 |
1.6K |
| 11:52 |
8,487.66 |
8,490.04 |
8,487.66 |
8,490.04 |
16.0K |
| 11:53 |
8,489.73 |
8,490.30 |
8,489.73 |
8,490.30 |
10.5K |
| 11:54 |
8,490.48 |
8,490.92 |
8,490.33 |
8,490.33 |
5.2K |
| 11:55 |
8,490.33 |
8,490.66 |
8,490.33 |
8,490.66 |
14.6K |
| 11:56 |
8,491.13 |
8,496.67 |
8,491.13 |
8,495.89 |
9.5K |
| 11:57 |
8,496.04 |
8,497.53 |
8,496.04 |
8,497.53 |
5.0K |
| 11:58 |
8,499.00 |
8,500.76 |
8,499.00 |
8,500.76 |
9.4K |
| 11:59 |
8,498.35 |
8,498.43 |
8,495.91 |
8,495.91 |
3.1K |
| 12:00 |
8,494.53 |
8,496.07 |
8,494.53 |
8,495.02 |
9.7K |
| 12:01 |
8,493.42 |
8,494.67 |
8,493.42 |
8,494.28 |
16.0K |
| 12:02 |
8,494.28 |
8,494.28 |
8,493.91 |
8,494.22 |
19.4K |
| 12:03 |
8,493.94 |
8,493.94 |
8,493.84 |
8,493.84 |
1.4K |
| 12:04 |
8,494.18 |
8,494.28 |
8,493.41 |
8,494.28 |
2.5K |
| 12:05 |
8,494.45 |
8,497.95 |
8,494.45 |
8,497.95 |
18.2K |
| 12:06 |
8,498.06 |
8,498.47 |
8,497.78 |
8,497.78 |
2.6K |
| 12:07 |
8,497.65 |
8,497.65 |
8,494.39 |
8,494.56 |
6.9K |
| 12:08 |
8,495.53 |
8,495.76 |
8,495.53 |
8,495.76 |
3.5K |
| 12:09 |
8,495.31 |
8,496.39 |
8,495.31 |
8,496.25 |
2.7K |
| 12:10 |
8,496.33 |
8,496.33 |
8,495.26 |
8,495.26 |
8.1K |
| 12:11 |
8,494.95 |
8,494.95 |
8,494.58 |
8,494.58 |
5.1K |
| 12:12 |
8,494.58 |
8,494.58 |
8,494.58 |
8,494.58 |
0.3K |
| 12:13 |
8,495.09 |
8,496.47 |
8,495.09 |
8,496.47 |
1.9K |
| 12:14 |
8,496.40 |
8,496.40 |
8,495.86 |
8,495.86 |
3.1K |
| 12:15 |
8,495.86 |
8,495.99 |
8,495.82 |
8,495.99 |
0.7K |
| 12:16 |
8,496.16 |
8,497.00 |
8,496.16 |
8,497.00 |
14.4K |
| 12:17 |
8,497.92 |
8,498.16 |
8,497.92 |
8,498.16 |
3.9K |
| 12:18 |
8,499.09 |
8,499.09 |
8,498.35 |
8,498.35 |
10.6K |
| 12:19 |
8,498.35 |
8,498.35 |
8,496.88 |
8,497.26 |
4.8K |
| 12:20 |
8,496.82 |
8,496.82 |
8,496.30 |
8,496.32 |
7.4K |
| 12:21 |
8,496.32 |
8,496.32 |
8,495.33 |
8,495.33 |
1.8K |
| 12:22 |
8,495.33 |
8,495.33 |
8,494.96 |
8,495.24 |
6.3K |
| 12:23 |
8,495.24 |
8,495.41 |
8,495.16 |
8,495.16 |
4.2K |
| 12:24 |
8,495.27 |
8,495.40 |
8,494.31 |
8,494.31 |
3.2K |
| 12:25 |
8,494.31 |
8,495.04 |
8,494.31 |
8,495.04 |
3.2K |
| 12:26 |
8,495.04 |
8,495.04 |
8,494.71 |
8,494.71 |
3.0K |
| 12:27 |
8,494.71 |
8,495.09 |
8,494.71 |
8,495.09 |
7.1K |
| 12:28 |
8,495.42 |
8,495.75 |
8,495.29 |
8,495.29 |
5.0K |
| 12:29 |
8,495.29 |
8,495.46 |
8,495.29 |
8,495.40 |
7.4K |
| 12:30 |
8,494.73 |
8,494.99 |
8,494.48 |
8,494.99 |
7.7K |
| 12:31 |
8,495.07 |
8,496.48 |
8,495.07 |
8,496.48 |
8.3K |
| 12:32 |
8,497.30 |
8,497.85 |
8,497.30 |
8,497.85 |
2.8K |
| 12:33 |
8,497.68 |
8,497.68 |
8,495.08 |
8,495.16 |
7.5K |
| 12:34 |
8,495.16 |
8,495.53 |
8,495.16 |
8,495.38 |
2.8K |
| 12:35 |
8,495.38 |
8,495.38 |
8,494.85 |
8,494.85 |
6.5K |
| 12:36 |
8,494.64 |
8,495.07 |
8,494.64 |
8,495.07 |
3.2K |
| 12:37 |
8,495.24 |
8,495.24 |
8,495.13 |
8,495.19 |
7.3K |
| 12:38 |
8,495.19 |
8,495.58 |
8,495.19 |
8,495.58 |
23.0K |
| 12:39 |
8,495.04 |
8,497.54 |
8,494.43 |
8,494.60 |
18.1K |
| 12:40 |
8,494.60 |
8,498.55 |
8,494.60 |
8,498.55 |
15.8K |
| 12:41 |
8,498.04 |
8,498.04 |
8,497.69 |
8,497.69 |
10.0K |
| 12:42 |
8,497.38 |
8,497.47 |
8,497.08 |
8,497.08 |
1.4K |
| 12:43 |
8,496.27 |
8,496.27 |
8,495.33 |
8,495.33 |
5.5K |
| 12:44 |
8,494.92 |
8,494.92 |
8,494.27 |
8,494.27 |
8.5K |
| 12:45 |
8,494.55 |
8,495.41 |
8,494.55 |
8,495.41 |
1.8K |
| 12:46 |
8,495.41 |
8,498.10 |
8,495.41 |
8,497.74 |
8.4K |
| 12:47 |
8,497.40 |
8,497.74 |
8,497.23 |
8,497.23 |
13.8K |
| 12:48 |
8,497.44 |
8,498.32 |
8,497.44 |
8,498.32 |
11.4K |
| 12:49 |
8,498.33 |
8,500.28 |
8,498.33 |
8,500.28 |
14.4K |
| 12:50 |
8,500.28 |
8,500.42 |
8,500.28 |
8,500.42 |
55.4K |
| 12:51 |
8,500.08 |
8,500.27 |
8,499.85 |
8,500.27 |
14.9K |
| 12:52 |
8,500.17 |
8,501.20 |
8,500.17 |
8,501.20 |
3.1K |
| 12:53 |
8,501.48 |
8,501.48 |
8,499.83 |
8,499.83 |
9.7K |
| 12:54 |
8,499.01 |
8,500.38 |
8,498.35 |
8,500.38 |
32.7K |
| 12:55 |
8,500.56 |
8,500.56 |
8,500.36 |
8,500.36 |
4.3K |
| 12:56 |
8,500.36 |
8,500.36 |
8,500.22 |
8,500.22 |
1.3K |
| 12:57 |
8,500.22 |
8,502.69 |
8,500.22 |
8,502.69 |
10.6K |
| 12:58 |
8,503.46 |
8,505.91 |
8,503.46 |
8,505.91 |
2.5K |
| 12:59 |
8,506.10 |
8,508.79 |
8,506.10 |
8,508.32 |
4.3K |
| 13:00 |
8,507.06 |
8,507.41 |
8,507.06 |
8,507.41 |
4.7K |
| 13:01 |
8,506.74 |
8,506.74 |
8,506.30 |
8,506.63 |
89.9K |
| 13:02 |
8,508.16 |
8,508.24 |
8,506.59 |
8,506.59 |
2.6K |
| 13:03 |
8,506.97 |
8,508.03 |
8,506.97 |
8,508.03 |
1.8K |
| 13:04 |
8,508.03 |
8,508.38 |
8,508.03 |
8,508.38 |
2.3K |
| 13:05 |
8,508.70 |
8,508.70 |
8,507.97 |
8,507.97 |
4.3K |
| 13:06 |
8,507.97 |
8,508.02 |
8,507.47 |
8,507.57 |
7.8K |
| 13:07 |
8,508.04 |
8,508.04 |
8,507.21 |
8,507.21 |
3.5K |
| 13:08 |
8,507.03 |
8,507.16 |
8,505.32 |
8,505.32 |
26.1K |
| 13:09 |
8,504.90 |
8,504.92 |
8,504.41 |
8,504.85 |
8.8K |
| 13:10 |
8,505.18 |
8,507.44 |
8,505.18 |
8,507.44 |
16.7K |
| 13:11 |
8,507.73 |
8,508.10 |
8,507.73 |
8,508.00 |
6.1K |
| 13:12 |
8,508.00 |
8,508.81 |
8,508.00 |
8,508.81 |
1.8K |
| 13:13 |
8,510.08 |
8,513.99 |
8,510.08 |
8,513.99 |
16.9K |
| 13:14 |
8,514.09 |
8,514.17 |
8,513.86 |
8,513.86 |
3.6K |
| 13:15 |
8,513.86 |
8,514.16 |
8,513.64 |
8,513.64 |
4.7K |
| 13:16 |
8,513.23 |
8,514.61 |
8,513.23 |
8,514.61 |
9.0K |
| 13:17 |
8,514.61 |
8,521.54 |
8,514.20 |
8,521.54 |
7.1K |
| 13:18 |
8,522.24 |
8,522.34 |
8,522.20 |
8,522.34 |
4.2K |
| 13:19 |
8,523.05 |
8,528.91 |
8,523.05 |
8,528.91 |
32.7K |
| 13:20 |
8,528.90 |
8,528.97 |
8,528.72 |
8,528.72 |
9.5K |
| 13:21 |
8,528.64 |
8,528.92 |
8,525.89 |
8,525.89 |
58.8K |
| 13:22 |
8,525.82 |
8,525.95 |
8,525.68 |
8,525.95 |
3.9K |
| 13:23 |
8,522.42 |
8,523.80 |
8,522.42 |
8,523.55 |
19.3K |
| 13:24 |
8,523.14 |
8,523.50 |
8,522.86 |
8,523.50 |
7.2K |
| 13:25 |
8,523.47 |
8,523.47 |
8,523.07 |
8,523.07 |
2.9K |
| 13:26 |
8,523.26 |
8,523.65 |
8,523.26 |
8,523.62 |
6.6K |
| 13:27 |
8,523.97 |
8,524.12 |
8,522.60 |
8,522.60 |
5.9K |
| 13:28 |
8,522.76 |
8,527.11 |
8,522.76 |
8,527.11 |
10.4K |
| 13:29 |
8,527.88 |
8,528.39 |
8,527.88 |
8,528.02 |
19.3K |
| 13:30 |
8,527.81 |
8,527.81 |
8,525.91 |
8,525.91 |
13.8K |
| 13:31 |
8,526.39 |
8,526.39 |
8,525.64 |
8,526.07 |
3.8K |
| 13:32 |
8,526.09 |
8,526.22 |
8,525.87 |
8,526.22 |
7.1K |
| 13:33 |
8,526.00 |
8,526.00 |
8,524.44 |
8,524.44 |
10.0K |
| 13:34 |
8,524.30 |
8,524.30 |
8,523.75 |
8,523.75 |
11.8K |
| 13:35 |
8,524.08 |
8,524.08 |
8,518.79 |
8,518.79 |
17.1K |
| 13:36 |
8,519.12 |
8,519.87 |
8,518.99 |
8,519.87 |
3.9K |
| 13:37 |
8,520.30 |
8,520.30 |
8,520.03 |
8,520.11 |
3.6K |
| 13:38 |
8,518.73 |
8,518.80 |
8,517.67 |
8,517.67 |
6.2K |
| 13:39 |
8,518.65 |
8,519.99 |
8,518.60 |
8,518.79 |
5.9K |
| 13:40 |
8,518.79 |
8,519.34 |
8,518.79 |
8,519.02 |
4.5K |
| 13:41 |
8,517.64 |
8,519.24 |
8,517.64 |
8,519.24 |
9.3K |
| 13:42 |
8,520.29 |
8,520.38 |
8,520.09 |
8,520.38 |
4.5K |
| 13:43 |
8,521.04 |
8,521.04 |
8,520.51 |
8,520.67 |
6.9K |
| 13:44 |
8,520.67 |
8,520.67 |
8,520.34 |
8,520.62 |
5.1K |
| 13:45 |
8,520.62 |
8,520.62 |
8,520.35 |
8,520.35 |
0.8K |
| 13:46 |
8,520.35 |
8,521.01 |
8,520.35 |
8,520.66 |
4.7K |
| 13:47 |
8,521.94 |
8,522.38 |
8,521.94 |
8,522.38 |
4.9K |
| 13:48 |
8,522.54 |
8,522.54 |
8,522.05 |
8,522.13 |
4.2K |
| 13:49 |
8,522.13 |
8,522.13 |
8,521.65 |
8,521.89 |
3.4K |
| 13:50 |
8,522.08 |
8,522.80 |
8,521.98 |
8,521.98 |
16.9K |
| 13:51 |
8,522.14 |
8,522.14 |
8,521.79 |
8,521.79 |
1.7K |
| 13:52 |
8,521.59 |
8,521.59 |
8,518.97 |
8,519.38 |
25.4K |
| 13:53 |
8,519.38 |
8,519.78 |
8,517.92 |
8,517.92 |
15.8K |
| 13:54 |
8,516.98 |
8,517.35 |
8,513.78 |
8,514.00 |
21.7K |
| 13:55 |
8,514.00 |
8,514.39 |
8,511.17 |
8,511.17 |
9.3K |
| 13:56 |
8,511.55 |
8,511.63 |
8,510.48 |
8,510.61 |
9.8K |
| 13:57 |
8,510.79 |
8,511.02 |
8,508.46 |
8,508.62 |
19.9K |
| 13:58 |
8,508.55 |
8,508.55 |
8,508.00 |
8,508.36 |
6.1K |
| 13:59 |
8,508.36 |
8,510.49 |
8,508.36 |
8,509.88 |
6.1K |
| 14:00 |
8,510.42 |
8,511.03 |
8,510.21 |
8,510.47 |
13.1K |
| 14:01 |
8,510.72 |
8,510.72 |
8,510.02 |
8,510.34 |
16.4K |
| 14:02 |
8,510.34 |
8,511.08 |
8,509.79 |
8,510.11 |
7.6K |
| 14:03 |
8,510.94 |
8,511.81 |
8,510.94 |
8,511.81 |
1.7K |
| 14:04 |
8,512.64 |
8,513.53 |
8,512.64 |
8,513.53 |
1.9K |
| 14:05 |
8,513.35 |
8,514.20 |
8,513.35 |
8,514.20 |
2.3K |
| 14:06 |
8,513.69 |
8,513.70 |
8,512.84 |
8,512.84 |
12.1K |
| 14:07 |
8,510.70 |
8,510.70 |
8,508.51 |
8,508.51 |
11.1K |
| 14:08 |
8,507.98 |
8,509.78 |
8,506.72 |
8,506.72 |
20.9K |
| 14:09 |
8,504.83 |
8,504.83 |
8,497.84 |
8,497.84 |
15.8K |
| 14:10 |
8,498.23 |
8,498.23 |
8,497.08 |
8,497.08 |
5.4K |
| 14:11 |
8,495.52 |
8,496.30 |
8,495.16 |
8,496.30 |
13.6K |
| 14:12 |
8,496.11 |
8,496.58 |
8,495.03 |
8,495.15 |
9.7K |
| 14:13 |
8,495.71 |
8,495.71 |
8,494.56 |
8,494.70 |
4.5K |
| 14:14 |
8,494.50 |
8,494.50 |
8,494.06 |
8,494.06 |
9.4K |
| 14:15 |
8,493.63 |
8,493.63 |
8,488.73 |
8,488.73 |
29.6K |
| 14:16 |
8,487.31 |
8,487.80 |
8,487.31 |
8,487.51 |
7.8K |
| 14:17 |
8,488.13 |
8,488.33 |
8,487.89 |
8,488.33 |
4.4K |
| 14:18 |
8,488.50 |
8,491.07 |
8,488.50 |
8,490.10 |
8.1K |
| 14:19 |
8,490.67 |
8,492.09 |
8,490.67 |
8,492.09 |
5.1K |
| 14:20 |
8,492.27 |
8,499.61 |
8,492.27 |
8,499.61 |
10.6K |
| 14:21 |
8,500.36 |
8,501.98 |
8,500.36 |
8,501.98 |
9.8K |
| 14:22 |
8,501.16 |
8,502.28 |
8,501.16 |
8,502.28 |
4.3K |
| 14:23 |
8,502.42 |
8,502.42 |
8,502.42 |
8,502.42 |
1.3K |
| 14:24 |
8,503.68 |
8,503.97 |
8,503.29 |
8,503.97 |
7.7K |
| 14:25 |
8,503.97 |
8,504.46 |
8,503.66 |
8,504.46 |
4.8K |
| 14:26 |
8,504.64 |
8,505.16 |
8,504.64 |
8,505.16 |
5.0K |
| 14:27 |
8,504.98 |
8,506.03 |
8,504.69 |
8,505.89 |
3.4K |
| 14:28 |
8,506.61 |
8,506.61 |
8,505.66 |
8,505.66 |
8.0K |
| 14:29 |
8,505.66 |
8,505.82 |
8,505.63 |
8,505.63 |
1.8K |
| 14:30 |
8,506.18 |
8,506.18 |
8,502.25 |
8,502.25 |
22.6K |
| 14:31 |
8,502.40 |
8,503.17 |
8,502.40 |
8,503.17 |
8.4K |
| 14:32 |
8,505.00 |
8,515.78 |
8,505.00 |
8,515.78 |
15.5K |
| 14:33 |
8,515.78 |
8,515.82 |
8,515.49 |
8,515.49 |
3.0K |
| 14:34 |
8,516.08 |
8,516.42 |
8,516.08 |
8,516.42 |
5.5K |
| 14:35 |
8,516.42 |
8,518.67 |
8,516.42 |
8,518.67 |
5.7K |
| 14:36 |
8,519.31 |
8,520.60 |
8,519.31 |
8,520.60 |
4.1K |
| 14:37 |
8,519.80 |
8,524.77 |
8,519.80 |
8,524.77 |
26.4K |
| 14:38 |
8,527.59 |
8,527.59 |
8,526.58 |
8,526.79 |
6.4K |
| 14:39 |
8,527.60 |
8,527.60 |
8,523.47 |
8,523.72 |
16.5K |
| 14:40 |
8,524.00 |
8,526.90 |
8,524.00 |
8,526.90 |
13.2K |
| 14:41 |
8,528.25 |
8,529.43 |
8,528.25 |
8,529.43 |
5.6K |
| 14:42 |
8,530.46 |
8,530.46 |
8,530.27 |
8,530.31 |
2.8K |
| 14:43 |
8,530.72 |
8,531.11 |
8,530.72 |
8,530.90 |
6.2K |
| 14:44 |
8,531.07 |
8,531.80 |
8,531.07 |
8,531.43 |
8.5K |
| 14:45 |
8,531.43 |
8,531.43 |
8,531.25 |
8,531.27 |
1.8K |
| 14:46 |
8,531.60 |
8,531.60 |
8,530.66 |
8,530.87 |
10.5K |
| 14:47 |
8,532.75 |
8,532.75 |
8,528.45 |
8,529.17 |
17.8K |
| 14:48 |
8,526.09 |
8,527.59 |
8,526.09 |
8,527.59 |
9.7K |
| 14:49 |
8,527.17 |
8,527.17 |
8,519.25 |
8,519.25 |
22.2K |
| 14:50 |
8,519.25 |
8,522.67 |
8,519.25 |
8,522.67 |
8.7K |
| 14:51 |
8,522.67 |
8,522.67 |
8,522.37 |
8,522.40 |
7.0K |
| 14:52 |
8,522.69 |
8,522.69 |
8,522.09 |
8,522.09 |
5.0K |
| 14:53 |
8,519.81 |
8,519.81 |
8,517.65 |
8,517.65 |
12.3K |
| 14:54 |
8,517.26 |
8,517.26 |
8,516.32 |
8,516.32 |
3.1K |
| 14:55 |
8,516.82 |
8,520.94 |
8,516.82 |
8,520.94 |
6.4K |
| 14:56 |
8,525.39 |
8,525.84 |
8,525.39 |
8,525.84 |
14.2K |
| 14:57 |
8,529.40 |
8,531.80 |
8,529.40 |
8,531.35 |
17.3K |
| 14:58 |
8,534.66 |
8,535.95 |
8,534.66 |
8,535.95 |
10.3K |
| 14:59 |
8,535.95 |
8,536.34 |
8,535.88 |
8,535.88 |
3.8K |
| 15:00 |
8,535.68 |
8,535.68 |
8,534.21 |
8,534.21 |
11.4K |
| 15:01 |
8,534.49 |
8,535.33 |
8,534.49 |
8,535.33 |
23.9K |
| 15:02 |
8,535.68 |
8,536.71 |
8,535.68 |
8,536.57 |
8.7K |
| 15:03 |
8,536.77 |
8,536.77 |
8,534.01 |
8,534.22 |
11.8K |
| 15:04 |
8,536.07 |
8,536.09 |
8,536.01 |
8,536.08 |
10.1K |
| 15:05 |
8,536.14 |
8,537.07 |
8,536.14 |
8,536.20 |
9.8K |
| 15:06 |
8,535.47 |
8,535.74 |
8,534.86 |
8,535.67 |
7.9K |
| 15:07 |
8,535.54 |
8,540.26 |
8,535.54 |
8,540.26 |
9.0K |
| 15:08 |
8,540.94 |
8,540.94 |
8,540.68 |
8,540.68 |
5.6K |
| 15:09 |
8,540.70 |
8,541.01 |
8,540.31 |
8,540.31 |
16.4K |
| 15:10 |
8,540.28 |
8,541.40 |
8,537.78 |
8,537.78 |
13.3K |
| 15:11 |
8,537.74 |
8,537.74 |
8,527.70 |
8,527.70 |
18.9K |
| 15:12 |
8,527.84 |
8,528.61 |
8,527.30 |
8,527.85 |
13.1K |
| 15:13 |
8,528.21 |
8,530.00 |
8,528.21 |
8,530.00 |
5.4K |
| 15:14 |
8,530.63 |
8,530.63 |
8,528.30 |
8,528.30 |
11.8K |
| 15:15 |
8,527.58 |
8,528.18 |
8,527.58 |
8,528.18 |
8.7K |
| 15:16 |
8,528.12 |
8,528.90 |
8,527.20 |
8,527.90 |
5.9K |
| 15:17 |
8,528.25 |
8,528.25 |
8,526.22 |
8,526.84 |
3.4K |
| 15:18 |
8,526.84 |
8,526.98 |
8,525.62 |
8,525.62 |
9.2K |
| 15:19 |
8,524.45 |
8,525.14 |
8,524.34 |
8,524.67 |
3.9K |
| 15:20 |
8,524.53 |
8,524.53 |
8,523.57 |
8,523.71 |
11.9K |
| 15:21 |
8,523.82 |
8,524.32 |
8,523.82 |
8,524.15 |
4.7K |
| 15:22 |
8,523.99 |
8,527.16 |
8,523.99 |
8,527.16 |
6.1K |
| 15:23 |
8,527.50 |
8,531.22 |
8,527.50 |
8,531.22 |
15.5K |
| 15:24 |
8,531.64 |
8,532.34 |
8,531.64 |
8,532.15 |
7.5K |
| 15:25 |
8,532.18 |
8,532.45 |
8,528.46 |
8,528.46 |
25.8K |
| 15:26 |
8,528.26 |
8,528.88 |
8,520.75 |
8,520.75 |
49.1K |
| 15:27 |
8,519.83 |
8,519.83 |
8,516.78 |
8,516.78 |
22.5K |
| 15:28 |
8,515.50 |
8,516.27 |
8,515.50 |
8,516.16 |
18.8K |
| 15:29 |
8,516.33 |
8,516.33 |
8,515.79 |
8,516.10 |
7.7K |
| 15:30 |
8,515.87 |
8,517.08 |
8,515.87 |
8,517.08 |
9.6K |
| 15:31 |
8,517.43 |
8,517.43 |
8,515.78 |
8,515.78 |
14.8K |
| 15:32 |
8,516.19 |
8,516.89 |
8,515.51 |
8,515.51 |
20.4K |
| 15:33 |
8,515.31 |
8,515.41 |
8,514.83 |
8,515.41 |
7.7K |
| 15:34 |
8,515.85 |
8,516.80 |
8,515.38 |
8,515.38 |
18.6K |
| 15:35 |
8,514.48 |
8,514.48 |
8,512.22 |
8,512.40 |
41.1K |
| 15:36 |
8,512.75 |
8,512.75 |
8,511.91 |
8,512.12 |
14.9K |
| 15:37 |
8,513.33 |
8,515.22 |
8,513.33 |
8,515.22 |
22.0K |
| 15:38 |
8,514.42 |
8,516.57 |
8,514.42 |
8,516.57 |
7.2K |
| 15:39 |
8,516.11 |
8,516.11 |
8,513.78 |
8,513.78 |
11.9K |
| 15:40 |
8,514.20 |
8,514.20 |
8,513.45 |
8,513.67 |
10.6K |
| 15:41 |
8,514.08 |
8,514.90 |
8,514.08 |
8,514.90 |
10.8K |
| 15:42 |
8,517.23 |
8,525.54 |
8,517.23 |
8,524.62 |
32.5K |
| 15:43 |
8,525.15 |
8,532.88 |
8,525.15 |
8,532.42 |
27.0K |
| 15:44 |
8,533.83 |
8,533.86 |
8,529.18 |
8,529.18 |
12.0K |
| 15:45 |
8,527.18 |
8,527.18 |
8,526.15 |
8,526.38 |
24.3K |
| 15:46 |
8,526.07 |
8,527.04 |
8,524.49 |
8,524.49 |
27.9K |
| 15:47 |
8,523.80 |
8,523.80 |
8,519.47 |
8,519.47 |
39.1K |
| 15:48 |
8,519.77 |
8,521.50 |
8,519.77 |
8,520.89 |
35.6K |
| 15:49 |
8,520.41 |
8,523.41 |
8,520.41 |
8,523.41 |
19.4K |
| 15:50 |
8,522.08 |
8,537.41 |
8,522.08 |
8,537.41 |
122.5K |
| 15:51 |
8,538.68 |
8,541.82 |
8,538.68 |
8,541.82 |
73.5K |
| 15:52 |
8,541.67 |
8,543.79 |
8,539.53 |
8,543.79 |
38.2K |
| 15:53 |
8,544.86 |
8,546.62 |
8,544.86 |
8,546.62 |
44.4K |
| 15:54 |
8,548.93 |
8,548.93 |
8,547.79 |
8,547.79 |
32.4K |
| 15:55 |
8,548.47 |
8,550.74 |
8,548.47 |
8,549.53 |
129.0K |
| 15:56 |
8,551.90 |
8,556.60 |
8,551.90 |
8,556.60 |
108.0K |
| 15:57 |
8,556.89 |
8,556.89 |
8,556.30 |
8,556.66 |
40.9K |
| 15:58 |
8,557.48 |
8,558.89 |
8,556.98 |
8,558.89 |
46.7K |
| 15:59 |
8,559.47 |
8,563.53 |
8,559.47 |
8,563.53 |
86.9K |
| 16:00 |
8,564.61 |
8,564.61 |
8,563.84 |
8,563.84 |
1,834.8K |
| 16:01 |
8,563.84 |
8,563.84 |
8,563.84 |
8,563.84 |
58.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|