| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,563.84 |
8,565.35 |
8,552.47 |
8,565.35 |
99.2K |
| 09:31 |
8,569.23 |
8,572.86 |
8,569.23 |
8,572.86 |
13.1K |
| 09:32 |
8,573.89 |
8,574.93 |
8,573.51 |
8,574.55 |
6.4K |
| 09:33 |
8,576.77 |
8,577.43 |
8,572.39 |
8,577.43 |
15.6K |
| 09:34 |
8,577.78 |
8,577.78 |
8,572.82 |
8,572.82 |
20.0K |
| 09:35 |
8,573.58 |
8,573.58 |
8,563.94 |
8,563.94 |
15.8K |
| 09:36 |
8,563.21 |
8,564.50 |
8,563.21 |
8,563.82 |
7.2K |
| 09:37 |
8,561.81 |
8,561.81 |
8,546.85 |
8,546.85 |
28.7K |
| 09:38 |
8,544.96 |
8,546.22 |
8,544.96 |
8,545.21 |
19.8K |
| 09:39 |
8,544.85 |
8,546.01 |
8,541.47 |
8,541.47 |
10.6K |
| 09:40 |
8,541.33 |
8,552.03 |
8,541.00 |
8,552.03 |
9.0K |
| 09:41 |
8,553.89 |
8,558.26 |
8,553.89 |
8,558.26 |
12.2K |
| 09:42 |
8,557.69 |
8,557.90 |
8,556.63 |
8,556.63 |
5.7K |
| 09:43 |
8,555.97 |
8,558.78 |
8,555.97 |
8,558.78 |
60.1K |
| 09:44 |
8,559.26 |
8,563.75 |
8,559.26 |
8,563.75 |
16.3K |
| 09:45 |
8,563.89 |
8,567.20 |
8,563.89 |
8,567.20 |
9.3K |
| 09:46 |
8,567.17 |
8,569.44 |
8,566.54 |
8,569.44 |
6.6K |
| 09:47 |
8,568.64 |
8,568.64 |
8,559.61 |
8,559.61 |
23.5K |
| 09:48 |
8,559.06 |
8,559.10 |
8,558.68 |
8,558.95 |
8.9K |
| 09:49 |
8,559.06 |
8,559.06 |
8,556.39 |
8,556.39 |
8.8K |
| 09:50 |
8,556.90 |
8,556.90 |
8,556.01 |
8,556.66 |
7.8K |
| 09:51 |
8,557.08 |
8,561.35 |
8,557.08 |
8,561.35 |
6.6K |
| 09:52 |
8,561.18 |
8,561.18 |
8,558.43 |
8,558.43 |
12.9K |
| 09:53 |
8,558.43 |
8,560.04 |
8,558.43 |
8,560.04 |
6.3K |
| 09:54 |
8,559.83 |
8,562.85 |
8,559.83 |
8,560.92 |
14.1K |
| 09:55 |
8,561.52 |
8,563.20 |
8,561.52 |
8,563.20 |
7.5K |
| 09:56 |
8,563.20 |
8,563.98 |
8,562.50 |
8,562.50 |
19.9K |
| 09:57 |
8,563.47 |
8,564.23 |
8,563.47 |
8,564.23 |
23.2K |
| 09:58 |
8,564.38 |
8,564.38 |
8,551.84 |
8,551.84 |
19.8K |
| 09:59 |
8,549.21 |
8,549.21 |
8,545.51 |
8,545.60 |
13.5K |
| 10:00 |
8,545.96 |
8,545.96 |
8,541.89 |
8,544.88 |
21.2K |
| 10:01 |
8,544.46 |
8,544.68 |
8,541.75 |
8,541.75 |
16.9K |
| 10:02 |
8,543.77 |
8,543.77 |
8,538.58 |
8,538.58 |
18.6K |
| 10:03 |
8,539.43 |
8,539.43 |
8,536.17 |
8,536.17 |
7.7K |
| 10:04 |
8,536.75 |
8,536.75 |
8,533.50 |
8,533.50 |
8.7K |
| 10:05 |
8,533.66 |
8,534.17 |
8,532.52 |
8,532.52 |
23.7K |
| 10:06 |
8,534.61 |
8,535.91 |
8,534.61 |
8,535.38 |
26.2K |
| 10:07 |
8,531.57 |
8,531.57 |
8,527.54 |
8,527.54 |
28.5K |
| 10:08 |
8,523.15 |
8,523.15 |
8,516.66 |
8,516.66 |
38.6K |
| 10:09 |
8,515.85 |
8,515.85 |
8,513.57 |
8,513.57 |
17.0K |
| 10:10 |
8,514.03 |
8,515.50 |
8,514.03 |
8,515.50 |
9.3K |
| 10:11 |
8,516.06 |
8,516.06 |
8,507.40 |
8,509.34 |
22.5K |
| 10:12 |
8,510.54 |
8,510.69 |
8,510.30 |
8,510.38 |
2.8K |
| 10:13 |
8,508.70 |
8,509.50 |
8,508.70 |
8,509.50 |
34.1K |
| 10:14 |
8,510.64 |
8,513.33 |
8,510.08 |
8,513.33 |
11.5K |
| 10:15 |
8,513.04 |
8,513.04 |
8,504.40 |
8,504.40 |
59.3K |
| 10:16 |
8,505.56 |
8,511.60 |
8,505.56 |
8,510.46 |
14.9K |
| 10:17 |
8,511.85 |
8,511.85 |
8,503.47 |
8,503.47 |
31.1K |
| 10:18 |
8,501.74 |
8,502.28 |
8,501.74 |
8,502.28 |
11.5K |
| 10:19 |
8,500.34 |
8,500.80 |
8,500.34 |
8,500.80 |
8.6K |
| 10:20 |
8,501.63 |
8,502.98 |
8,501.63 |
8,502.98 |
13.8K |
| 10:21 |
8,503.06 |
8,503.35 |
8,502.79 |
8,503.35 |
3.4K |
| 10:22 |
8,507.55 |
8,510.80 |
8,507.39 |
8,509.89 |
33.0K |
| 10:23 |
8,510.25 |
8,511.34 |
8,510.25 |
8,511.34 |
3.5K |
| 10:24 |
8,510.57 |
8,510.62 |
8,510.21 |
8,510.62 |
10.5K |
| 10:25 |
8,509.70 |
8,510.08 |
8,509.23 |
8,510.08 |
12.6K |
| 10:26 |
8,509.38 |
8,509.38 |
8,506.62 |
8,506.62 |
8.7K |
| 10:27 |
8,508.33 |
8,508.33 |
8,507.50 |
8,507.50 |
11.8K |
| 10:28 |
8,510.27 |
8,510.61 |
8,508.05 |
8,508.05 |
46.7K |
| 10:29 |
8,508.72 |
8,508.72 |
8,506.65 |
8,506.65 |
32.5K |
| 10:30 |
8,507.10 |
8,507.10 |
8,501.99 |
8,502.21 |
57.5K |
| 10:31 |
8,501.82 |
8,501.93 |
8,500.74 |
8,500.74 |
13.5K |
| 10:32 |
8,501.05 |
8,501.35 |
8,498.42 |
8,498.42 |
16.6K |
| 10:33 |
8,498.87 |
8,498.87 |
8,498.13 |
8,498.13 |
3.8K |
| 10:34 |
8,498.52 |
8,500.86 |
8,498.38 |
8,500.86 |
8.6K |
| 10:35 |
8,505.12 |
8,505.12 |
8,504.01 |
8,504.01 |
17.3K |
| 10:36 |
8,502.42 |
8,502.42 |
8,500.61 |
8,500.77 |
14.2K |
| 10:37 |
8,499.87 |
8,500.05 |
8,488.06 |
8,488.06 |
51.1K |
| 10:38 |
8,487.07 |
8,487.41 |
8,487.07 |
8,487.30 |
10.6K |
| 10:39 |
8,488.22 |
8,493.45 |
8,488.22 |
8,492.93 |
24.3K |
| 10:40 |
8,492.59 |
8,492.59 |
8,486.63 |
8,486.63 |
31.1K |
| 10:41 |
8,486.31 |
8,486.31 |
8,480.95 |
8,481.15 |
11.7K |
| 10:42 |
8,481.09 |
8,481.12 |
8,480.33 |
8,480.33 |
14.6K |
| 10:43 |
8,482.38 |
8,482.51 |
8,482.01 |
8,482.51 |
15.6K |
| 10:44 |
8,482.03 |
8,482.81 |
8,478.42 |
8,478.42 |
19.9K |
| 10:45 |
8,477.57 |
8,477.95 |
8,475.74 |
8,476.67 |
18.6K |
| 10:46 |
8,475.88 |
8,475.88 |
8,473.34 |
8,475.22 |
194.0K |
| 10:47 |
8,476.74 |
8,476.74 |
8,475.48 |
8,476.30 |
13.5K |
| 10:48 |
8,475.73 |
8,487.68 |
8,475.73 |
8,487.68 |
30.9K |
| 10:49 |
8,489.33 |
8,489.95 |
8,489.33 |
8,489.95 |
20.4K |
| 10:50 |
8,491.42 |
8,494.82 |
8,491.42 |
8,493.80 |
12.7K |
| 10:51 |
8,492.71 |
8,500.34 |
8,492.56 |
8,500.34 |
15.7K |
| 10:52 |
8,501.96 |
8,507.51 |
8,501.96 |
8,506.40 |
13.3K |
| 10:53 |
8,505.66 |
8,505.71 |
8,504.58 |
8,504.89 |
4.6K |
| 10:54 |
8,497.34 |
8,497.34 |
8,492.59 |
8,492.61 |
21.9K |
| 10:55 |
8,492.36 |
8,493.53 |
8,488.48 |
8,488.48 |
9.4K |
| 10:56 |
8,486.69 |
8,489.92 |
8,486.08 |
8,489.92 |
11.0K |
| 10:57 |
8,489.58 |
8,490.26 |
8,489.58 |
8,490.11 |
6.7K |
| 10:58 |
8,490.66 |
8,491.22 |
8,490.26 |
8,490.26 |
9.6K |
| 10:59 |
8,489.91 |
8,494.82 |
8,489.91 |
8,491.39 |
9.9K |
| 11:00 |
8,491.76 |
8,494.97 |
8,491.76 |
8,494.97 |
6.0K |
| 11:01 |
8,496.98 |
8,497.44 |
8,496.98 |
8,497.44 |
14.2K |
| 11:02 |
8,499.82 |
8,502.19 |
8,499.82 |
8,501.19 |
10.3K |
| 11:03 |
8,500.91 |
8,501.88 |
8,500.54 |
8,500.54 |
20.9K |
| 11:04 |
8,502.78 |
8,502.78 |
8,498.74 |
8,498.74 |
11.9K |
| 11:05 |
8,498.74 |
8,498.74 |
8,496.64 |
8,496.64 |
10.8K |
| 11:06 |
8,496.64 |
8,500.82 |
8,496.64 |
8,500.82 |
3.4K |
| 11:07 |
8,501.79 |
8,501.79 |
8,500.49 |
8,500.77 |
6.7K |
| 11:08 |
8,500.56 |
8,501.18 |
8,500.56 |
8,500.85 |
7.7K |
| 11:09 |
8,500.24 |
8,500.24 |
8,499.77 |
8,499.77 |
11.5K |
| 11:10 |
8,499.98 |
8,500.49 |
8,499.95 |
8,500.49 |
6.9K |
| 11:11 |
8,500.40 |
8,501.41 |
8,500.40 |
8,500.91 |
4.8K |
| 11:12 |
8,501.24 |
8,503.10 |
8,501.24 |
8,503.10 |
4.3K |
| 11:13 |
8,502.74 |
8,502.74 |
8,502.24 |
8,502.33 |
2.5K |
| 11:14 |
8,500.97 |
8,501.16 |
8,500.24 |
8,500.74 |
12.4K |
| 11:15 |
8,500.84 |
8,500.84 |
8,498.43 |
8,498.43 |
12.2K |
| 11:16 |
8,497.52 |
8,499.11 |
8,497.34 |
8,499.11 |
6.9K |
| 11:17 |
8,499.43 |
8,501.84 |
8,499.43 |
8,501.84 |
8.5K |
| 11:18 |
8,502.24 |
8,504.22 |
8,502.24 |
8,504.22 |
6.2K |
| 11:19 |
8,504.22 |
8,504.87 |
8,504.22 |
8,504.51 |
13.9K |
| 11:20 |
8,504.85 |
8,505.02 |
8,502.65 |
8,503.24 |
24.3K |
| 11:21 |
8,503.55 |
8,505.62 |
8,503.55 |
8,505.62 |
18.8K |
| 11:22 |
8,506.75 |
8,508.16 |
8,506.75 |
8,508.16 |
4.6K |
| 11:23 |
8,508.16 |
8,508.16 |
8,508.16 |
8,508.16 |
7.0K |
| 11:24 |
8,507.88 |
8,507.88 |
8,507.02 |
8,507.44 |
2.4K |
| 11:25 |
8,507.80 |
8,508.54 |
8,507.65 |
8,508.54 |
25.9K |
| 11:26 |
8,508.84 |
8,510.46 |
8,508.84 |
8,510.46 |
16.9K |
| 11:27 |
8,508.18 |
8,512.45 |
8,507.48 |
8,512.45 |
14.6K |
| 11:28 |
8,512.53 |
8,515.93 |
8,512.53 |
8,515.93 |
8.3K |
| 11:29 |
8,515.86 |
8,518.83 |
8,515.86 |
8,518.83 |
18.1K |
| 11:30 |
8,518.62 |
8,519.21 |
8,514.86 |
8,514.86 |
8.7K |
| 11:31 |
8,514.86 |
8,514.86 |
8,513.25 |
8,513.50 |
20.5K |
| 11:32 |
8,513.29 |
8,514.92 |
8,513.29 |
8,514.92 |
20.2K |
| 11:33 |
8,515.48 |
8,516.02 |
8,515.48 |
8,516.02 |
5.7K |
| 11:34 |
8,516.58 |
8,518.22 |
8,516.58 |
8,518.08 |
9.9K |
| 11:35 |
8,518.36 |
8,519.78 |
8,518.36 |
8,519.71 |
6.2K |
| 11:36 |
8,520.49 |
8,521.22 |
8,520.49 |
8,521.14 |
6.3K |
| 11:37 |
8,521.21 |
8,522.13 |
8,521.21 |
8,522.13 |
4.8K |
| 11:38 |
8,520.64 |
8,521.82 |
8,520.64 |
8,521.63 |
3.7K |
| 11:39 |
8,521.63 |
8,521.63 |
8,520.96 |
8,520.96 |
2.7K |
| 11:40 |
8,523.06 |
8,524.57 |
8,523.06 |
8,524.57 |
23.3K |
| 11:41 |
8,528.51 |
8,533.44 |
8,528.51 |
8,533.44 |
8.4K |
| 11:42 |
8,535.37 |
8,536.86 |
8,534.60 |
8,536.86 |
16.1K |
| 11:43 |
8,536.86 |
8,539.77 |
8,536.86 |
8,539.77 |
6.7K |
| 11:44 |
8,540.77 |
8,543.57 |
8,540.77 |
8,543.57 |
26.3K |
| 11:45 |
8,543.70 |
8,544.09 |
8,543.68 |
8,543.89 |
52.9K |
| 11:46 |
8,543.46 |
8,544.71 |
8,542.78 |
8,544.71 |
19.0K |
| 11:47 |
8,548.18 |
8,548.18 |
8,547.52 |
8,547.52 |
12.5K |
| 11:48 |
8,549.05 |
8,549.57 |
8,549.05 |
8,549.56 |
7.9K |
| 11:49 |
8,550.28 |
8,550.66 |
8,550.28 |
8,550.66 |
4.5K |
| 11:50 |
8,549.79 |
8,549.79 |
8,548.00 |
8,548.00 |
11.9K |
| 11:51 |
8,547.11 |
8,548.57 |
8,547.11 |
8,547.62 |
33.5K |
| 11:52 |
8,547.66 |
8,547.83 |
8,545.90 |
8,545.90 |
8.0K |
| 11:53 |
8,544.85 |
8,544.85 |
8,544.01 |
8,544.13 |
14.7K |
| 11:54 |
8,544.86 |
8,545.03 |
8,544.67 |
8,544.67 |
6.1K |
| 11:55 |
8,545.66 |
8,546.62 |
8,545.66 |
8,546.62 |
3.5K |
| 11:56 |
8,545.01 |
8,545.03 |
8,544.87 |
8,545.03 |
1.9K |
| 11:57 |
8,544.95 |
8,547.18 |
8,544.95 |
8,547.18 |
9.0K |
| 11:58 |
8,547.27 |
8,547.27 |
8,546.51 |
8,546.51 |
6.7K |
| 11:59 |
8,546.79 |
8,547.73 |
8,546.21 |
8,546.21 |
11.4K |
| 12:00 |
8,546.78 |
8,547.81 |
8,546.78 |
8,547.43 |
10.1K |
| 12:01 |
8,547.27 |
8,548.77 |
8,546.99 |
8,548.77 |
17.2K |
| 12:02 |
8,549.20 |
8,549.20 |
8,548.84 |
8,548.84 |
19.3K |
| 12:03 |
8,549.22 |
8,549.22 |
8,548.96 |
8,549.00 |
2.8K |
| 12:04 |
8,548.91 |
8,549.31 |
8,548.60 |
8,549.31 |
3.8K |
| 12:05 |
8,549.31 |
8,549.47 |
8,549.31 |
8,549.47 |
2.0K |
| 12:06 |
8,549.43 |
8,549.66 |
8,548.27 |
8,548.27 |
6.7K |
| 12:07 |
8,548.50 |
8,550.13 |
8,547.83 |
8,550.13 |
10.8K |
| 12:08 |
8,550.13 |
8,550.13 |
8,549.74 |
8,549.91 |
12.2K |
| 12:09 |
8,549.94 |
8,549.94 |
8,545.99 |
8,545.99 |
6.7K |
| 12:10 |
8,546.33 |
8,548.44 |
8,546.33 |
8,548.44 |
6.1K |
| 12:11 |
8,547.59 |
8,547.71 |
8,543.12 |
8,543.12 |
36.5K |
| 12:12 |
8,543.56 |
8,543.56 |
8,540.92 |
8,542.98 |
16.7K |
| 12:13 |
8,542.98 |
8,543.34 |
8,542.98 |
8,543.34 |
1.8K |
| 12:14 |
8,544.89 |
8,544.89 |
8,544.32 |
8,544.32 |
25.4K |
| 12:15 |
8,544.17 |
8,545.96 |
8,544.17 |
8,545.96 |
5.8K |
| 12:16 |
8,546.13 |
8,551.08 |
8,546.13 |
8,549.86 |
30.3K |
| 12:17 |
8,548.03 |
8,548.03 |
8,546.20 |
8,546.20 |
7.6K |
| 12:18 |
8,546.20 |
8,546.72 |
8,546.20 |
8,546.72 |
7.0K |
| 12:19 |
8,546.72 |
8,548.06 |
8,546.72 |
8,547.79 |
4.9K |
| 12:20 |
8,548.14 |
8,551.87 |
8,548.14 |
8,551.87 |
29.2K |
| 12:21 |
8,552.60 |
8,554.17 |
8,552.60 |
8,554.17 |
26.8K |
| 12:22 |
8,554.71 |
8,554.71 |
8,553.40 |
8,553.40 |
10.5K |
| 12:23 |
8,553.40 |
8,553.49 |
8,553.40 |
8,553.46 |
2.2K |
| 12:24 |
8,553.43 |
8,554.03 |
8,553.43 |
8,553.89 |
6.0K |
| 12:25 |
8,553.58 |
8,553.91 |
8,553.58 |
8,553.91 |
4.4K |
| 12:26 |
8,554.76 |
8,554.76 |
8,553.18 |
8,553.18 |
15.7K |
| 12:27 |
8,552.98 |
8,552.98 |
8,552.49 |
8,552.49 |
0.9K |
| 12:28 |
8,552.33 |
8,555.51 |
8,552.33 |
8,555.01 |
17.2K |
| 12:29 |
8,555.01 |
8,555.18 |
8,555.01 |
8,555.18 |
4.1K |
| 12:30 |
8,554.78 |
8,555.11 |
8,554.78 |
8,555.11 |
7.6K |
| 12:31 |
8,555.31 |
8,555.31 |
8,555.15 |
8,555.15 |
6.9K |
| 12:32 |
8,555.51 |
8,555.91 |
8,555.47 |
8,555.91 |
8.5K |
| 12:33 |
8,555.81 |
8,556.34 |
8,555.81 |
8,556.34 |
0.7K |
| 12:34 |
8,556.83 |
8,557.63 |
8,556.83 |
8,557.63 |
2.2K |
| 12:35 |
8,557.94 |
8,558.43 |
8,557.93 |
8,558.43 |
11.8K |
| 12:36 |
8,557.69 |
8,558.17 |
8,557.69 |
8,557.83 |
5.7K |
| 12:37 |
8,558.02 |
8,560.12 |
8,558.02 |
8,560.12 |
10.5K |
| 12:38 |
8,560.79 |
8,563.31 |
8,560.79 |
8,563.31 |
9.2K |
| 12:39 |
8,564.08 |
8,566.14 |
8,563.96 |
8,566.14 |
16.3K |
| 12:40 |
8,566.35 |
8,566.98 |
8,566.35 |
8,566.98 |
1.2K |
| 12:41 |
8,566.98 |
8,566.99 |
8,566.98 |
8,566.99 |
0.6K |
| 12:42 |
8,566.99 |
8,567.26 |
8,566.49 |
8,567.26 |
4.3K |
| 12:43 |
8,566.11 |
8,566.11 |
8,565.89 |
8,565.89 |
16.1K |
| 12:44 |
8,566.24 |
8,568.27 |
8,566.24 |
8,568.27 |
16.5K |
| 12:45 |
8,570.16 |
8,571.43 |
8,570.16 |
8,570.83 |
15.8K |
| 12:46 |
8,570.28 |
8,570.28 |
8,569.79 |
8,570.01 |
5.7K |
| 12:47 |
8,571.67 |
8,574.50 |
8,571.67 |
8,574.50 |
13.2K |
| 12:48 |
8,574.69 |
8,575.95 |
8,574.38 |
8,575.95 |
27.2K |
| 12:49 |
8,575.95 |
8,576.93 |
8,575.95 |
8,576.93 |
4.5K |
| 12:50 |
8,575.92 |
8,575.92 |
8,575.19 |
8,575.19 |
12.6K |
| 12:51 |
8,574.98 |
8,576.05 |
8,574.98 |
8,576.05 |
9.0K |
| 12:52 |
8,575.88 |
8,576.91 |
8,575.88 |
8,576.58 |
8.3K |
| 12:53 |
8,577.04 |
8,577.04 |
8,574.49 |
8,574.49 |
15.4K |
| 12:54 |
8,572.86 |
8,572.86 |
8,570.48 |
8,570.48 |
8.3K |
| 12:55 |
8,570.48 |
8,570.89 |
8,570.46 |
8,570.89 |
4.6K |
| 12:56 |
8,572.47 |
8,572.53 |
8,572.38 |
8,572.53 |
10.3K |
| 12:57 |
8,571.31 |
8,571.59 |
8,571.31 |
8,571.51 |
60.2K |
| 12:58 |
8,571.01 |
8,572.86 |
8,570.47 |
8,572.86 |
17.9K |
| 12:59 |
8,573.40 |
8,573.97 |
8,573.40 |
8,573.60 |
10.1K |
| 13:00 |
8,573.47 |
8,575.45 |
8,573.47 |
8,575.45 |
6.6K |
| 13:01 |
8,575.38 |
8,575.56 |
8,575.37 |
8,575.56 |
1.3K |
| 13:02 |
8,575.92 |
8,576.06 |
8,573.87 |
8,573.87 |
5.0K |
| 13:03 |
8,573.87 |
8,575.46 |
8,573.87 |
8,575.20 |
4.3K |
| 13:04 |
8,575.20 |
8,575.20 |
8,573.93 |
8,573.93 |
18.9K |
| 13:05 |
8,574.56 |
8,574.77 |
8,572.79 |
8,572.79 |
4.6K |
| 13:06 |
8,572.65 |
8,572.72 |
8,572.03 |
8,572.03 |
3.0K |
| 13:07 |
8,572.21 |
8,572.21 |
8,571.01 |
8,571.01 |
5.2K |
| 13:08 |
8,570.81 |
8,570.95 |
8,570.65 |
8,570.95 |
2.0K |
| 13:09 |
8,571.02 |
8,571.39 |
8,570.83 |
8,571.39 |
2.7K |
| 13:10 |
8,571.39 |
8,571.39 |
8,570.47 |
8,570.47 |
10.5K |
| 13:11 |
8,571.30 |
8,571.30 |
8,569.56 |
8,569.62 |
8.0K |
| 13:12 |
8,568.78 |
8,569.15 |
8,568.78 |
8,569.15 |
2.8K |
| 13:13 |
8,569.92 |
8,570.89 |
8,569.70 |
8,570.89 |
8.1K |
| 13:14 |
8,570.89 |
8,571.58 |
8,570.89 |
8,571.58 |
2.6K |
| 13:15 |
8,571.58 |
8,571.99 |
8,571.46 |
8,571.99 |
5.7K |
| 13:16 |
8,571.78 |
8,572.40 |
8,571.59 |
8,572.40 |
4.5K |
| 13:17 |
8,572.58 |
8,573.75 |
8,572.58 |
8,573.57 |
2.9K |
| 13:18 |
8,573.57 |
8,573.86 |
8,573.57 |
8,573.86 |
1.3K |
| 13:19 |
8,573.86 |
8,574.40 |
8,573.77 |
8,573.97 |
7.8K |
| 13:20 |
8,573.97 |
8,575.30 |
8,573.97 |
8,575.30 |
8.1K |
| 13:21 |
8,575.23 |
8,575.23 |
8,574.87 |
8,575.12 |
5.7K |
| 13:22 |
8,575.12 |
8,575.12 |
8,574.70 |
8,574.70 |
3.8K |
| 13:23 |
8,574.70 |
8,574.87 |
8,574.51 |
8,574.51 |
3.6K |
| 13:24 |
8,575.31 |
8,576.52 |
8,575.31 |
8,576.31 |
7.6K |
| 13:25 |
8,576.31 |
8,576.93 |
8,576.31 |
8,576.90 |
4.5K |
| 13:26 |
8,576.90 |
8,577.00 |
8,576.66 |
8,577.00 |
1.6K |
| 13:27 |
8,577.18 |
8,577.57 |
8,577.18 |
8,577.35 |
4.7K |
| 13:28 |
8,578.02 |
8,578.02 |
8,577.73 |
8,577.76 |
1.6K |
| 13:29 |
8,577.69 |
8,578.16 |
8,577.69 |
8,578.16 |
4.5K |
| 13:30 |
8,578.47 |
8,578.93 |
8,578.16 |
8,578.16 |
7.2K |
| 13:31 |
8,579.56 |
8,579.56 |
8,578.32 |
8,578.32 |
11.1K |
| 13:32 |
8,578.38 |
8,578.85 |
8,578.28 |
8,578.28 |
1.8K |
| 13:33 |
8,578.81 |
8,578.81 |
8,577.37 |
8,577.37 |
8.2K |
| 13:34 |
8,576.72 |
8,577.23 |
8,576.72 |
8,577.01 |
3.0K |
| 13:35 |
8,576.66 |
8,576.66 |
8,571.69 |
8,571.69 |
14.9K |
| 13:36 |
8,571.63 |
8,572.07 |
8,571.34 |
8,571.34 |
5.6K |
| 13:37 |
8,571.13 |
8,571.65 |
8,571.10 |
8,571.65 |
3.7K |
| 13:38 |
8,571.65 |
8,572.97 |
8,571.28 |
8,572.97 |
8.5K |
| 13:39 |
8,573.34 |
8,574.50 |
8,573.34 |
8,574.50 |
5.1K |
| 13:40 |
8,574.35 |
8,574.35 |
8,574.07 |
8,574.07 |
3.2K |
| 13:41 |
8,573.71 |
8,573.71 |
8,572.99 |
8,572.99 |
2.7K |
| 13:42 |
8,573.27 |
8,573.40 |
8,572.85 |
8,572.85 |
2.8K |
| 13:43 |
8,572.71 |
8,572.71 |
8,569.55 |
8,569.55 |
1.4K |
| 13:44 |
8,569.37 |
8,569.37 |
8,568.33 |
8,568.52 |
3.4K |
| 13:45 |
8,568.71 |
8,568.71 |
8,568.18 |
8,568.18 |
3.0K |
| 13:46 |
8,567.93 |
8,567.93 |
8,567.59 |
8,567.74 |
6.4K |
| 13:47 |
8,567.25 |
8,567.83 |
8,567.22 |
8,567.22 |
14.9K |
| 13:48 |
8,566.33 |
8,566.88 |
8,564.88 |
8,565.78 |
19.3K |
| 13:49 |
8,565.78 |
8,566.43 |
8,565.78 |
8,566.43 |
6.0K |
| 13:50 |
8,566.43 |
8,566.61 |
8,565.18 |
8,565.18 |
6.9K |
| 13:51 |
8,565.34 |
8,565.34 |
8,564.56 |
8,564.56 |
4.5K |
| 13:52 |
8,564.37 |
8,564.51 |
8,563.90 |
8,563.93 |
3.7K |
| 13:53 |
8,563.57 |
8,563.73 |
8,562.21 |
8,562.57 |
6.2K |
| 13:54 |
8,562.57 |
8,562.90 |
8,562.57 |
8,562.90 |
5.7K |
| 13:55 |
8,562.90 |
8,563.23 |
8,561.30 |
8,561.30 |
3.9K |
| 13:56 |
8,561.77 |
8,562.19 |
8,561.77 |
8,561.99 |
29.4K |
| 13:57 |
8,558.42 |
8,558.42 |
8,557.35 |
8,557.71 |
16.1K |
| 13:58 |
8,557.90 |
8,557.90 |
8,555.69 |
8,555.69 |
12.4K |
| 13:59 |
8,553.74 |
8,553.74 |
8,553.41 |
8,553.41 |
11.3K |
| 14:00 |
8,552.91 |
8,553.75 |
8,552.91 |
8,553.75 |
4.4K |
| 14:01 |
8,553.80 |
8,554.07 |
8,553.65 |
8,554.07 |
2.4K |
| 14:02 |
8,554.07 |
8,555.81 |
8,553.90 |
8,555.81 |
4.0K |
| 14:03 |
8,556.59 |
8,556.66 |
8,556.17 |
8,556.46 |
11.5K |
| 14:04 |
8,554.42 |
8,555.35 |
8,554.31 |
8,555.35 |
5.1K |
| 14:05 |
8,555.35 |
8,556.02 |
8,555.25 |
8,556.02 |
5.3K |
| 14:06 |
8,556.67 |
8,556.67 |
8,556.16 |
8,556.16 |
4.5K |
| 14:07 |
8,556.16 |
8,556.55 |
8,555.61 |
8,556.55 |
7.3K |
| 14:08 |
8,556.55 |
8,557.68 |
8,556.55 |
8,557.36 |
4.3K |
| 14:09 |
8,557.42 |
8,559.39 |
8,557.42 |
8,559.26 |
17.4K |
| 14:10 |
8,558.76 |
8,558.76 |
8,558.12 |
8,558.12 |
9.7K |
| 14:11 |
8,558.19 |
8,558.19 |
8,557.81 |
8,557.87 |
6.4K |
| 14:12 |
8,557.84 |
8,558.26 |
8,557.84 |
8,558.04 |
14.7K |
| 14:13 |
8,557.87 |
8,558.97 |
8,557.87 |
8,558.97 |
5.8K |
| 14:14 |
8,559.38 |
8,559.56 |
8,558.96 |
8,558.96 |
28.7K |
| 14:15 |
8,558.31 |
8,562.06 |
8,558.31 |
8,561.80 |
9.1K |
| 14:16 |
8,562.69 |
8,564.30 |
8,562.69 |
8,564.30 |
26.6K |
| 14:17 |
8,564.88 |
8,565.26 |
8,564.60 |
8,564.60 |
11.8K |
| 14:18 |
8,564.21 |
8,564.42 |
8,564.18 |
8,564.18 |
6.6K |
| 14:19 |
8,564.62 |
8,566.17 |
8,564.62 |
8,566.17 |
5.2K |
| 14:20 |
8,566.31 |
8,567.26 |
8,566.31 |
8,567.26 |
9.7K |
| 14:21 |
8,567.53 |
8,568.58 |
8,567.53 |
8,568.58 |
1.6K |
| 14:22 |
8,568.44 |
8,568.44 |
8,567.18 |
8,567.18 |
20.4K |
| 14:23 |
8,567.24 |
8,568.51 |
8,564.07 |
8,564.07 |
41.0K |
| 14:24 |
8,563.79 |
8,563.92 |
8,562.07 |
8,562.07 |
38.7K |
| 14:25 |
8,561.41 |
8,561.41 |
8,558.47 |
8,558.47 |
23.9K |
| 14:26 |
8,558.24 |
8,559.72 |
8,555.54 |
8,555.54 |
24.6K |
| 14:27 |
8,554.38 |
8,554.38 |
8,552.47 |
8,552.47 |
14.2K |
| 14:28 |
8,552.34 |
8,552.34 |
8,550.78 |
8,550.78 |
12.7K |
| 14:29 |
8,549.47 |
8,549.47 |
8,548.83 |
8,548.99 |
4.4K |
| 14:30 |
8,548.56 |
8,548.89 |
8,547.87 |
8,548.23 |
20.4K |
| 14:31 |
8,547.70 |
8,547.86 |
8,547.69 |
8,547.86 |
14.4K |
| 14:32 |
8,548.03 |
8,548.81 |
8,547.86 |
8,548.70 |
49.0K |
| 14:33 |
8,548.94 |
8,551.37 |
8,548.94 |
8,551.37 |
5.8K |
| 14:34 |
8,551.55 |
8,551.55 |
8,551.24 |
8,551.44 |
2.0K |
| 14:35 |
8,551.37 |
8,551.54 |
8,551.37 |
8,551.54 |
7.2K |
| 14:36 |
8,551.75 |
8,552.35 |
8,551.05 |
8,552.17 |
10.7K |
| 14:37 |
8,550.20 |
8,550.21 |
8,549.63 |
8,549.63 |
26.3K |
| 14:38 |
8,550.78 |
8,551.63 |
8,550.78 |
8,551.63 |
7.2K |
| 14:39 |
8,551.79 |
8,553.36 |
8,551.79 |
8,553.36 |
9.3K |
| 14:40 |
8,553.72 |
8,554.67 |
8,553.72 |
8,554.67 |
7.1K |
| 14:41 |
8,554.52 |
8,555.15 |
8,554.02 |
8,555.15 |
3.9K |
| 14:42 |
8,554.74 |
8,555.82 |
8,554.74 |
8,555.82 |
4.9K |
| 14:43 |
8,555.90 |
8,556.23 |
8,555.90 |
8,556.08 |
1.5K |
| 14:44 |
8,556.04 |
8,556.93 |
8,555.55 |
8,556.93 |
6.8K |
| 14:45 |
8,557.70 |
8,559.51 |
8,557.70 |
8,559.51 |
9.3K |
| 14:46 |
8,559.34 |
8,559.55 |
8,559.34 |
8,559.47 |
2.5K |
| 14:47 |
8,560.17 |
8,560.23 |
8,559.47 |
8,559.50 |
5.4K |
| 14:48 |
8,558.76 |
8,558.89 |
8,558.55 |
8,558.89 |
9.4K |
| 14:49 |
8,560.92 |
8,560.92 |
8,559.33 |
8,559.35 |
6.3K |
| 14:50 |
8,559.19 |
8,559.68 |
8,559.19 |
8,559.68 |
19.0K |
| 14:51 |
8,559.82 |
8,559.82 |
8,559.26 |
8,559.26 |
8.7K |
| 14:52 |
8,559.26 |
8,560.44 |
8,559.26 |
8,560.44 |
9.3K |
| 14:53 |
8,560.24 |
8,561.01 |
8,560.24 |
8,560.31 |
13.9K |
| 14:54 |
8,559.90 |
8,559.98 |
8,559.31 |
8,559.54 |
6.9K |
| 14:55 |
8,559.45 |
8,559.45 |
8,559.22 |
8,559.22 |
5.1K |
| 14:56 |
8,558.33 |
8,558.44 |
8,557.78 |
8,558.18 |
6.6K |
| 14:57 |
8,558.54 |
8,558.99 |
8,558.54 |
8,558.99 |
5.3K |
| 14:58 |
8,559.43 |
8,559.91 |
8,559.28 |
8,559.28 |
5.4K |
| 14:59 |
8,559.28 |
8,559.28 |
8,558.92 |
8,558.92 |
3.4K |
| 15:00 |
8,559.28 |
8,560.20 |
8,559.16 |
8,559.16 |
9.1K |
| 15:01 |
8,559.00 |
8,559.00 |
8,558.37 |
8,558.46 |
17.0K |
| 15:02 |
8,559.21 |
8,560.12 |
8,559.21 |
8,560.12 |
66.6K |
| 15:03 |
8,559.47 |
8,560.04 |
8,558.93 |
8,558.93 |
10.9K |
| 15:04 |
8,558.74 |
8,560.47 |
8,558.74 |
8,560.47 |
4.1K |
| 15:05 |
8,561.92 |
8,562.09 |
8,560.79 |
8,560.79 |
4.4K |
| 15:06 |
8,559.88 |
8,559.88 |
8,559.63 |
8,559.78 |
7.8K |
| 15:07 |
8,559.26 |
8,561.05 |
8,559.26 |
8,561.05 |
5.9K |
| 15:08 |
8,560.74 |
8,561.56 |
8,560.74 |
8,561.37 |
16.2K |
| 15:09 |
8,561.25 |
8,562.49 |
8,561.25 |
8,562.31 |
7.5K |
| 15:10 |
8,562.87 |
8,562.87 |
8,561.14 |
8,561.14 |
4.8K |
| 15:11 |
8,561.64 |
8,561.80 |
8,561.24 |
8,561.24 |
5.0K |
| 15:12 |
8,558.72 |
8,559.42 |
8,558.72 |
8,558.93 |
20.1K |
| 15:13 |
8,560.32 |
8,560.32 |
8,559.50 |
8,559.50 |
9.0K |
| 15:14 |
8,559.90 |
8,560.82 |
8,559.90 |
8,560.82 |
5.1K |
| 15:15 |
8,560.56 |
8,561.24 |
8,560.47 |
8,560.47 |
3.8K |
| 15:16 |
8,560.19 |
8,560.56 |
8,559.59 |
8,559.59 |
11.0K |
| 15:17 |
8,559.58 |
8,559.58 |
8,559.09 |
8,559.39 |
3.7K |
| 15:18 |
8,559.54 |
8,561.10 |
8,559.54 |
8,561.10 |
21.4K |
| 15:19 |
8,562.05 |
8,562.05 |
8,561.11 |
8,561.11 |
4.9K |
| 15:20 |
8,561.16 |
8,565.12 |
8,561.16 |
8,565.12 |
16.1K |
| 15:21 |
8,567.05 |
8,567.05 |
8,566.12 |
8,566.12 |
20.9K |
| 15:22 |
8,567.53 |
8,568.72 |
8,567.53 |
8,568.72 |
52.2K |
| 15:23 |
8,568.44 |
8,569.21 |
8,568.44 |
8,569.01 |
7.0K |
| 15:24 |
8,569.15 |
8,570.06 |
8,569.15 |
8,570.06 |
6.6K |
| 15:25 |
8,570.74 |
8,571.57 |
8,570.74 |
8,571.50 |
14.0K |
| 15:26 |
8,572.29 |
8,573.42 |
8,572.29 |
8,573.42 |
33.3K |
| 15:27 |
8,573.78 |
8,573.78 |
8,572.26 |
8,573.37 |
13.2K |
| 15:28 |
8,572.52 |
8,573.47 |
8,572.49 |
8,573.47 |
12.0K |
| 15:29 |
8,574.04 |
8,574.58 |
8,573.77 |
8,574.58 |
4.3K |
| 15:30 |
8,574.05 |
8,574.89 |
8,574.05 |
8,574.89 |
10.1K |
| 15:31 |
8,574.58 |
8,575.56 |
8,574.58 |
8,575.56 |
10.1K |
| 15:32 |
8,575.90 |
8,577.68 |
8,575.90 |
8,577.45 |
11.4K |
| 15:33 |
8,577.67 |
8,577.92 |
8,577.67 |
8,577.73 |
14.6K |
| 15:34 |
8,577.64 |
8,579.72 |
8,577.64 |
8,579.72 |
40.1K |
| 15:35 |
8,579.57 |
8,579.57 |
8,578.56 |
8,579.06 |
12.8K |
| 15:36 |
8,574.96 |
8,574.96 |
8,569.32 |
8,569.32 |
27.4K |
| 15:37 |
8,569.51 |
8,569.51 |
8,568.66 |
8,568.66 |
5.3K |
| 15:38 |
8,568.82 |
8,568.82 |
8,567.80 |
8,567.80 |
10.3K |
| 15:39 |
8,568.47 |
8,569.24 |
8,568.47 |
8,569.24 |
9.2K |
| 15:40 |
8,569.13 |
8,569.88 |
8,568.40 |
8,568.40 |
21.7K |
| 15:41 |
8,570.17 |
8,570.17 |
8,569.41 |
8,569.82 |
4.5K |
| 15:42 |
8,569.90 |
8,569.90 |
8,567.72 |
8,567.72 |
11.8K |
| 15:43 |
8,567.42 |
8,572.08 |
8,567.42 |
8,572.08 |
50.5K |
| 15:44 |
8,572.20 |
8,576.82 |
8,572.20 |
8,576.82 |
26.8K |
| 15:45 |
8,577.03 |
8,577.27 |
8,576.97 |
8,576.97 |
8.5K |
| 15:46 |
8,575.84 |
8,576.00 |
8,575.19 |
8,575.19 |
32.2K |
| 15:47 |
8,575.16 |
8,575.16 |
8,573.23 |
8,573.23 |
35.8K |
| 15:48 |
8,573.02 |
8,575.90 |
8,573.02 |
8,575.90 |
66.1K |
| 15:49 |
8,575.70 |
8,575.87 |
8,575.70 |
8,575.84 |
25.8K |
| 15:50 |
8,575.83 |
8,575.83 |
8,570.44 |
8,570.44 |
112.6K |
| 15:51 |
8,570.35 |
8,570.35 |
8,568.06 |
8,568.06 |
42.1K |
| 15:52 |
8,568.59 |
8,569.64 |
8,568.59 |
8,568.61 |
20.9K |
| 15:53 |
8,571.56 |
8,573.62 |
8,571.56 |
8,573.03 |
94.1K |
| 15:54 |
8,573.32 |
8,574.24 |
8,573.00 |
8,574.24 |
18.0K |
| 15:55 |
8,574.40 |
8,574.40 |
8,570.61 |
8,570.61 |
69.8K |
| 15:56 |
8,570.57 |
8,573.40 |
8,569.93 |
8,573.40 |
93.1K |
| 15:57 |
8,572.46 |
8,576.37 |
8,572.46 |
8,576.37 |
50.6K |
| 15:58 |
8,576.67 |
8,579.17 |
8,576.67 |
8,579.17 |
124.3K |
| 15:59 |
8,579.19 |
8,581.14 |
8,579.19 |
8,581.14 |
205.0K |
| 16:00 |
8,582.99 |
8,582.99 |
8,580.97 |
8,580.97 |
1,419.8K |
| 16:01 |
8,580.97 |
8,580.97 |
8,580.97 |
8,580.97 |
0.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|