| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,558.51 |
8,558.51 |
8,518.96 |
8,523.02 |
115.7K |
| 09:31 |
8,524.11 |
8,524.11 |
8,519.49 |
8,519.49 |
10.8K |
| 09:32 |
8,520.75 |
8,522.62 |
8,520.75 |
8,521.61 |
4.4K |
| 09:33 |
8,526.27 |
8,526.80 |
8,525.68 |
8,525.68 |
15.0K |
| 09:34 |
8,525.68 |
8,529.03 |
8,525.68 |
8,527.58 |
4.1K |
| 09:35 |
8,527.51 |
8,527.51 |
8,521.57 |
8,521.57 |
4.1K |
| 09:36 |
8,521.21 |
8,521.21 |
8,519.64 |
8,520.81 |
4.9K |
| 09:37 |
8,520.64 |
8,521.28 |
8,520.64 |
8,521.28 |
3.0K |
| 09:38 |
8,521.46 |
8,521.46 |
8,520.94 |
8,520.96 |
8.2K |
| 09:39 |
8,520.96 |
8,525.47 |
8,520.96 |
8,525.47 |
4.1K |
| 09:40 |
8,529.65 |
8,529.65 |
8,522.80 |
8,522.80 |
5.0K |
| 09:41 |
8,523.77 |
8,528.01 |
8,523.77 |
8,526.55 |
12.6K |
| 09:42 |
8,526.16 |
8,526.16 |
8,523.43 |
8,523.43 |
1.6K |
| 09:43 |
8,526.53 |
8,530.22 |
8,526.53 |
8,530.22 |
6.3K |
| 09:44 |
8,531.72 |
8,532.80 |
8,531.72 |
8,532.80 |
8.4K |
| 09:45 |
8,535.57 |
8,541.04 |
8,535.57 |
8,538.46 |
5.6K |
| 09:46 |
8,536.65 |
8,537.29 |
8,535.65 |
8,535.65 |
6.1K |
| 09:47 |
8,535.52 |
8,536.56 |
8,535.52 |
8,536.56 |
6.9K |
| 09:48 |
8,537.28 |
8,537.28 |
8,536.56 |
8,536.88 |
5.7K |
| 09:49 |
8,538.39 |
8,541.43 |
8,538.39 |
8,541.43 |
8.5K |
| 09:50 |
8,541.43 |
8,541.43 |
8,538.51 |
8,538.51 |
1.9K |
| 09:51 |
8,539.40 |
8,541.89 |
8,539.40 |
8,541.89 |
9.4K |
| 09:52 |
8,544.38 |
8,544.38 |
8,541.74 |
8,541.74 |
6.1K |
| 09:53 |
8,541.78 |
8,541.78 |
8,541.26 |
8,541.55 |
1.9K |
| 09:54 |
8,540.79 |
8,541.23 |
8,540.35 |
8,540.35 |
7.3K |
| 09:55 |
8,539.64 |
8,539.64 |
8,536.36 |
8,536.79 |
23.3K |
| 09:56 |
8,536.79 |
8,537.59 |
8,536.79 |
8,537.49 |
9.9K |
| 09:57 |
8,534.15 |
8,534.15 |
8,529.25 |
8,529.25 |
67.4K |
| 09:58 |
8,529.18 |
8,529.75 |
8,529.03 |
8,529.75 |
4.7K |
| 09:59 |
8,529.65 |
8,529.65 |
8,528.66 |
8,529.10 |
10.5K |
| 10:00 |
8,529.07 |
8,529.07 |
8,526.83 |
8,526.83 |
27.3K |
| 10:01 |
8,526.55 |
8,528.17 |
8,526.55 |
8,528.17 |
8.1K |
| 10:02 |
8,528.35 |
8,530.14 |
8,528.35 |
8,529.42 |
5.3K |
| 10:03 |
8,529.03 |
8,529.04 |
8,528.29 |
8,529.04 |
13.2K |
| 10:04 |
8,530.58 |
8,530.58 |
8,529.04 |
8,529.04 |
6.4K |
| 10:05 |
8,531.83 |
8,531.83 |
8,531.06 |
8,531.73 |
109.5K |
| 10:06 |
8,532.12 |
8,534.12 |
8,532.12 |
8,534.12 |
4.8K |
| 10:07 |
8,533.76 |
8,534.37 |
8,533.76 |
8,533.86 |
10.6K |
| 10:08 |
8,533.32 |
8,533.98 |
8,532.80 |
8,533.98 |
5.6K |
| 10:09 |
8,536.13 |
8,537.96 |
8,536.13 |
8,537.80 |
14.2K |
| 10:10 |
8,537.42 |
8,537.42 |
8,536.54 |
8,536.54 |
4.5K |
| 10:11 |
8,537.03 |
8,537.03 |
8,529.87 |
8,529.89 |
14.0K |
| 10:12 |
8,529.13 |
8,532.32 |
8,529.13 |
8,532.32 |
7.8K |
| 10:13 |
8,533.07 |
8,534.46 |
8,533.07 |
8,534.46 |
6.7K |
| 10:14 |
8,534.46 |
8,535.22 |
8,534.24 |
8,534.70 |
3.8K |
| 10:15 |
8,534.16 |
8,534.16 |
8,533.69 |
8,533.69 |
53.6K |
| 10:16 |
8,533.48 |
8,533.48 |
8,531.27 |
8,531.27 |
4.7K |
| 10:17 |
8,530.74 |
8,531.14 |
8,530.74 |
8,531.14 |
4.0K |
| 10:18 |
8,531.14 |
8,532.71 |
8,529.24 |
8,529.24 |
39.6K |
| 10:19 |
8,529.24 |
8,529.67 |
8,529.24 |
8,529.67 |
2.4K |
| 10:20 |
8,529.43 |
8,529.43 |
8,528.17 |
8,528.17 |
22.1K |
| 10:21 |
8,528.17 |
8,528.17 |
8,525.94 |
8,525.94 |
11.9K |
| 10:22 |
8,527.82 |
8,528.01 |
8,527.80 |
8,528.01 |
3.0K |
| 10:23 |
8,528.19 |
8,530.35 |
8,528.19 |
8,530.35 |
3.1K |
| 10:24 |
8,530.49 |
8,531.99 |
8,530.49 |
8,531.99 |
3.8K |
| 10:25 |
8,531.99 |
8,535.30 |
8,531.99 |
8,535.30 |
7.7K |
| 10:26 |
8,537.49 |
8,537.77 |
8,534.54 |
8,534.54 |
11.5K |
| 10:27 |
8,534.17 |
8,534.17 |
8,533.75 |
8,533.79 |
1.9K |
| 10:28 |
8,533.79 |
8,533.79 |
8,532.95 |
8,532.95 |
0.8K |
| 10:29 |
8,532.31 |
8,532.31 |
8,530.26 |
8,530.26 |
5.0K |
| 10:30 |
8,529.81 |
8,530.28 |
8,529.81 |
8,529.89 |
2.1K |
| 10:31 |
8,529.77 |
8,531.03 |
8,529.77 |
8,531.03 |
8.0K |
| 10:32 |
8,530.87 |
8,530.87 |
8,529.81 |
8,529.90 |
5.6K |
| 10:33 |
8,529.82 |
8,531.93 |
8,529.82 |
8,531.59 |
5.2K |
| 10:34 |
8,532.66 |
8,534.07 |
8,532.66 |
8,533.95 |
7.3K |
| 10:35 |
8,534.39 |
8,534.75 |
8,534.35 |
8,534.35 |
5.5K |
| 10:36 |
8,534.35 |
8,534.51 |
8,532.05 |
8,532.05 |
3.7K |
| 10:37 |
8,532.31 |
8,533.51 |
8,532.31 |
8,533.51 |
7.9K |
| 10:38 |
8,533.51 |
8,533.51 |
8,530.12 |
8,530.12 |
12.3K |
| 10:39 |
8,529.78 |
8,530.51 |
8,529.63 |
8,530.51 |
2.4K |
| 10:40 |
8,530.51 |
8,530.51 |
8,529.44 |
8,529.44 |
3.7K |
| 10:41 |
8,529.76 |
8,529.76 |
8,529.09 |
8,529.09 |
5.0K |
| 10:42 |
8,527.92 |
8,527.92 |
8,527.92 |
8,527.92 |
5.2K |
| 10:43 |
8,527.92 |
8,529.90 |
8,527.92 |
8,529.90 |
5.1K |
| 10:44 |
8,530.19 |
8,530.31 |
8,530.10 |
8,530.31 |
2.2K |
| 10:45 |
8,531.85 |
8,533.69 |
8,531.85 |
8,533.69 |
10.4K |
| 10:46 |
8,535.10 |
8,535.10 |
8,534.65 |
8,534.65 |
6.1K |
| 10:47 |
8,534.75 |
8,537.71 |
8,534.75 |
8,537.71 |
7.0K |
| 10:48 |
8,537.71 |
8,538.91 |
8,537.71 |
8,538.91 |
12.1K |
| 10:49 |
8,538.74 |
8,540.13 |
8,538.74 |
8,539.76 |
13.8K |
| 10:50 |
8,538.66 |
8,538.88 |
8,536.62 |
8,536.62 |
19.2K |
| 10:51 |
8,536.62 |
8,536.95 |
8,535.85 |
8,535.85 |
4.9K |
| 10:52 |
8,535.95 |
8,535.95 |
8,532.07 |
8,532.07 |
19.5K |
| 10:53 |
8,529.21 |
8,529.21 |
8,527.32 |
8,527.32 |
8.7K |
| 10:54 |
8,527.32 |
8,527.32 |
8,527.27 |
8,527.27 |
0.1K |
| 10:55 |
8,527.06 |
8,530.27 |
8,527.06 |
8,530.27 |
11.6K |
| 10:56 |
8,530.27 |
8,530.27 |
8,529.74 |
8,529.74 |
1.1K |
| 10:57 |
8,529.45 |
8,529.61 |
8,528.26 |
8,528.26 |
5.8K |
| 10:58 |
8,528.43 |
8,528.43 |
8,528.07 |
8,528.07 |
10.2K |
| 10:59 |
8,527.90 |
8,528.29 |
8,527.90 |
8,528.29 |
5.9K |
| 11:00 |
8,528.27 |
8,532.97 |
8,528.27 |
8,532.97 |
6.5K |
| 11:01 |
8,533.34 |
8,533.34 |
8,532.89 |
8,532.89 |
1.9K |
| 11:02 |
8,532.89 |
8,532.89 |
8,530.19 |
8,530.19 |
3.9K |
| 11:03 |
8,530.55 |
8,531.07 |
8,530.55 |
8,531.07 |
3.3K |
| 11:04 |
8,531.07 |
8,532.27 |
8,531.07 |
8,532.27 |
6.0K |
| 11:05 |
8,532.61 |
8,534.04 |
8,532.61 |
8,534.04 |
4.5K |
| 11:06 |
8,534.04 |
8,534.28 |
8,533.57 |
8,534.28 |
0.5K |
| 11:07 |
8,533.90 |
8,533.90 |
8,533.46 |
8,533.46 |
3.1K |
| 11:08 |
8,533.41 |
8,533.41 |
8,533.24 |
8,533.24 |
0.5K |
| 11:09 |
8,533.24 |
8,534.11 |
8,533.24 |
8,534.11 |
3.7K |
| 11:10 |
8,534.63 |
8,536.24 |
8,534.63 |
8,536.24 |
3.8K |
| 11:11 |
8,536.57 |
8,537.22 |
8,536.57 |
8,536.63 |
8.1K |
| 11:12 |
8,536.79 |
8,537.24 |
8,536.79 |
8,537.24 |
3.1K |
| 11:13 |
8,537.10 |
8,537.10 |
8,536.96 |
8,536.96 |
6.8K |
| 11:14 |
8,536.96 |
8,537.00 |
8,536.64 |
8,536.64 |
48.7K |
| 11:15 |
8,536.92 |
8,536.92 |
8,536.51 |
8,536.51 |
2.9K |
| 11:16 |
8,536.51 |
8,536.51 |
8,535.92 |
8,536.02 |
5.2K |
| 11:17 |
8,536.02 |
8,536.02 |
8,536.00 |
8,536.00 |
1.1K |
| 11:18 |
8,535.64 |
8,536.52 |
8,535.64 |
8,536.52 |
0.9K |
| 11:19 |
8,536.38 |
8,539.02 |
8,536.38 |
8,539.02 |
9.6K |
| 11:20 |
8,539.02 |
8,539.22 |
8,539.02 |
8,539.07 |
1.6K |
| 11:21 |
8,539.95 |
8,547.13 |
8,539.91 |
8,547.13 |
5.8K |
| 11:22 |
8,545.08 |
8,545.08 |
8,544.87 |
8,544.87 |
3.1K |
| 11:23 |
8,545.86 |
8,546.36 |
8,545.86 |
8,546.01 |
2.2K |
| 11:24 |
8,546.01 |
8,546.91 |
8,546.01 |
8,546.91 |
3.5K |
| 11:25 |
8,546.55 |
8,548.26 |
8,546.55 |
8,548.26 |
3.7K |
| 11:26 |
8,548.26 |
8,548.26 |
8,547.93 |
8,547.93 |
4.0K |
| 11:27 |
8,548.31 |
8,548.31 |
8,546.53 |
8,546.78 |
7.5K |
| 11:28 |
8,546.78 |
8,547.55 |
8,546.78 |
8,547.55 |
1.4K |
| 11:29 |
8,547.27 |
8,547.27 |
8,546.69 |
8,546.69 |
3.4K |
| 11:30 |
8,547.03 |
8,547.40 |
8,546.29 |
8,547.40 |
13.0K |
| 11:31 |
8,547.17 |
8,547.20 |
8,546.78 |
8,547.20 |
5.1K |
| 11:32 |
8,547.48 |
8,547.77 |
8,547.36 |
8,547.58 |
10.9K |
| 11:33 |
8,547.58 |
8,547.72 |
8,547.58 |
8,547.64 |
6.8K |
| 11:34 |
8,547.64 |
8,548.94 |
8,547.64 |
8,548.94 |
1.9K |
| 11:35 |
8,548.94 |
8,548.94 |
8,548.68 |
8,548.79 |
9.4K |
| 11:36 |
8,548.87 |
8,548.87 |
8,548.75 |
8,548.75 |
3.9K |
| 11:37 |
8,549.08 |
8,553.48 |
8,549.08 |
8,553.48 |
12.0K |
| 11:38 |
8,554.23 |
8,555.98 |
8,554.23 |
8,555.98 |
4.1K |
| 11:39 |
8,556.55 |
8,556.55 |
8,555.09 |
8,555.67 |
19.0K |
| 11:40 |
8,555.81 |
8,555.81 |
8,554.62 |
8,554.62 |
6.4K |
| 11:41 |
8,554.75 |
8,555.57 |
8,554.75 |
8,555.57 |
1.6K |
| 11:42 |
8,554.87 |
8,554.87 |
8,553.22 |
8,553.22 |
6.1K |
| 11:43 |
8,552.21 |
8,552.31 |
8,552.21 |
8,552.31 |
4.8K |
| 11:44 |
8,552.31 |
8,552.31 |
8,550.99 |
8,550.99 |
6.6K |
| 11:45 |
8,550.99 |
8,550.99 |
8,549.52 |
8,549.52 |
4.0K |
| 11:46 |
8,549.52 |
8,549.52 |
8,548.15 |
8,548.15 |
2.6K |
| 11:47 |
8,548.09 |
8,548.09 |
8,547.20 |
8,547.28 |
3.0K |
| 11:48 |
8,546.79 |
8,546.87 |
8,546.63 |
8,546.87 |
5.7K |
| 11:49 |
8,546.71 |
8,547.56 |
8,546.71 |
8,547.42 |
9.3K |
| 11:50 |
8,547.21 |
8,551.05 |
8,547.21 |
8,550.88 |
8.8K |
| 11:51 |
8,548.72 |
8,548.72 |
8,547.62 |
8,547.78 |
64.8K |
| 11:52 |
8,546.34 |
8,546.34 |
8,544.33 |
8,544.33 |
6.0K |
| 11:53 |
8,544.33 |
8,544.33 |
8,542.69 |
8,542.69 |
1.9K |
| 11:54 |
8,542.57 |
8,542.68 |
8,542.43 |
8,542.47 |
3.0K |
| 11:55 |
8,542.47 |
8,543.15 |
8,542.43 |
8,542.43 |
3.5K |
| 11:56 |
8,542.43 |
8,542.43 |
8,540.87 |
8,540.87 |
4.3K |
| 11:57 |
8,540.87 |
8,540.87 |
8,540.87 |
8,540.87 |
0.7K |
| 11:58 |
8,539.47 |
8,539.47 |
8,539.28 |
8,539.28 |
2.9K |
| 11:59 |
8,538.39 |
8,538.46 |
8,538.02 |
8,538.46 |
5.0K |
| 12:00 |
8,538.46 |
8,538.46 |
8,537.92 |
8,537.92 |
1.5K |
| 12:01 |
8,538.53 |
8,538.53 |
8,537.69 |
8,537.74 |
10.7K |
| 12:02 |
8,538.16 |
8,539.09 |
8,538.16 |
8,539.09 |
7.1K |
| 12:03 |
8,540.72 |
8,541.78 |
8,540.72 |
8,541.78 |
13.4K |
| 12:04 |
8,542.32 |
8,542.57 |
8,542.28 |
8,542.28 |
5.2K |
| 12:05 |
8,542.24 |
8,542.24 |
8,539.47 |
8,539.47 |
2.1K |
| 12:06 |
8,539.61 |
8,539.61 |
8,539.61 |
8,539.61 |
1.6K |
| 12:07 |
8,539.81 |
8,539.91 |
8,539.81 |
8,539.91 |
1.0K |
| 12:08 |
8,540.64 |
8,541.07 |
8,540.64 |
8,541.07 |
3.0K |
| 12:09 |
8,540.74 |
8,540.93 |
8,537.79 |
8,537.79 |
15.7K |
| 12:10 |
8,537.79 |
8,539.27 |
8,537.68 |
8,539.27 |
1.4K |
| 12:11 |
8,539.27 |
8,539.27 |
8,538.89 |
8,538.89 |
0.7K |
| 12:12 |
8,538.45 |
8,538.45 |
8,537.17 |
8,537.17 |
4.1K |
| 12:13 |
8,537.17 |
8,537.17 |
8,536.45 |
8,536.72 |
1.5K |
| 12:14 |
8,536.90 |
8,536.90 |
8,535.70 |
8,535.70 |
2.7K |
| 12:15 |
8,535.53 |
8,535.68 |
8,535.53 |
8,535.68 |
1.4K |
| 12:16 |
8,536.43 |
8,536.43 |
8,535.89 |
8,535.89 |
15.2K |
| 12:17 |
8,535.89 |
8,535.89 |
8,535.47 |
8,535.47 |
6.7K |
| 12:18 |
8,536.29 |
8,536.38 |
8,535.66 |
8,535.66 |
13.6K |
| 12:19 |
8,535.51 |
8,539.27 |
8,535.35 |
8,539.27 |
9.2K |
| 12:20 |
8,539.27 |
8,539.88 |
8,539.19 |
8,539.19 |
1.7K |
| 12:21 |
8,539.30 |
8,539.54 |
8,539.30 |
8,539.45 |
3.0K |
| 12:22 |
8,539.45 |
8,539.67 |
8,539.06 |
8,539.67 |
7.4K |
| 12:23 |
8,541.11 |
8,541.78 |
8,540.92 |
8,541.42 |
6.9K |
| 12:24 |
8,541.66 |
8,542.08 |
8,541.66 |
8,542.08 |
2.0K |
| 12:25 |
8,542.52 |
8,542.52 |
8,541.57 |
8,541.57 |
3.9K |
| 12:26 |
8,541.91 |
8,541.91 |
8,541.91 |
8,541.91 |
2.5K |
| 12:27 |
8,541.91 |
8,543.05 |
8,541.91 |
8,542.89 |
2.5K |
| 12:28 |
8,542.79 |
8,543.67 |
8,542.79 |
8,543.36 |
7.3K |
| 12:29 |
8,543.36 |
8,543.36 |
8,542.97 |
8,542.97 |
1.9K |
| 12:30 |
8,542.14 |
8,542.14 |
8,539.15 |
8,539.15 |
5.9K |
| 12:31 |
8,539.15 |
8,539.15 |
8,538.86 |
8,538.86 |
3.4K |
| 12:32 |
8,538.42 |
8,538.42 |
8,537.98 |
8,537.98 |
3.8K |
| 12:33 |
8,535.70 |
8,535.70 |
8,534.43 |
8,534.43 |
15.2K |
| 12:34 |
8,534.43 |
8,534.43 |
8,533.35 |
8,533.35 |
5.3K |
| 12:35 |
8,533.19 |
8,533.82 |
8,533.19 |
8,533.82 |
8.1K |
| 12:36 |
8,534.03 |
8,535.04 |
8,534.03 |
8,535.04 |
1.1K |
| 12:37 |
8,535.04 |
8,536.47 |
8,535.01 |
8,536.47 |
10.5K |
| 12:38 |
8,536.47 |
8,538.22 |
8,536.47 |
8,538.22 |
16.3K |
| 12:39 |
8,538.29 |
8,538.80 |
8,538.29 |
8,538.80 |
4.6K |
| 12:40 |
8,538.77 |
8,540.60 |
8,538.77 |
8,539.66 |
3.7K |
| 12:41 |
8,539.52 |
8,539.52 |
8,539.07 |
8,539.07 |
2.8K |
| 12:42 |
8,538.88 |
8,538.88 |
8,537.46 |
8,537.46 |
3.3K |
| 12:43 |
8,538.17 |
8,538.17 |
8,537.65 |
8,537.77 |
1.4K |
| 12:44 |
8,537.87 |
8,537.87 |
8,537.04 |
8,537.04 |
2.1K |
| 12:45 |
8,537.04 |
8,538.70 |
8,536.52 |
8,536.52 |
7.5K |
| 12:46 |
8,536.52 |
8,536.72 |
8,536.52 |
8,536.55 |
2.0K |
| 12:47 |
8,536.55 |
8,536.55 |
8,536.13 |
8,536.34 |
2.1K |
| 12:48 |
8,536.34 |
8,537.38 |
8,536.34 |
8,537.23 |
6.6K |
| 12:49 |
8,537.23 |
8,537.68 |
8,537.23 |
8,537.68 |
2.5K |
| 12:50 |
8,537.68 |
8,538.75 |
8,537.68 |
8,538.58 |
2.8K |
| 12:51 |
8,538.58 |
8,538.97 |
8,538.26 |
8,538.26 |
3.1K |
| 12:52 |
8,538.26 |
8,538.73 |
8,538.26 |
8,538.73 |
2.2K |
| 12:53 |
8,538.73 |
8,538.73 |
8,538.16 |
8,538.41 |
4.6K |
| 12:54 |
8,537.98 |
8,538.15 |
8,537.81 |
8,538.15 |
1.7K |
| 12:55 |
8,538.15 |
8,538.15 |
8,537.81 |
8,537.81 |
1.5K |
| 12:56 |
8,538.34 |
8,538.34 |
8,537.68 |
8,537.68 |
2.8K |
| 12:57 |
8,537.26 |
8,537.26 |
8,536.40 |
8,536.40 |
4.7K |
| 12:58 |
8,536.40 |
8,539.12 |
8,536.40 |
8,538.98 |
3.3K |
| 12:59 |
8,538.98 |
8,538.98 |
8,538.31 |
8,538.31 |
2.9K |
| 13:00 |
8,538.73 |
8,538.73 |
8,538.19 |
8,538.22 |
3.7K |
| 13:01 |
8,536.76 |
8,538.50 |
8,536.76 |
8,538.50 |
2.2K |
| 13:02 |
8,538.67 |
8,538.92 |
8,538.24 |
8,538.24 |
1.9K |
| 13:03 |
8,538.41 |
8,539.48 |
8,538.41 |
8,539.48 |
3.3K |
| 13:04 |
8,539.90 |
8,540.48 |
8,539.90 |
8,540.48 |
4.7K |
| 13:05 |
8,540.16 |
8,540.30 |
8,540.16 |
8,540.30 |
1.6K |
| 13:06 |
8,540.47 |
8,540.47 |
8,540.16 |
8,540.16 |
2.3K |
| 13:07 |
8,540.11 |
8,540.50 |
8,540.11 |
8,540.50 |
3.5K |
| 13:08 |
8,540.22 |
8,540.22 |
8,538.90 |
8,538.90 |
6.5K |
| 13:09 |
8,538.59 |
8,538.59 |
8,537.25 |
8,537.31 |
12.8K |
| 13:10 |
8,537.31 |
8,537.31 |
8,537.14 |
8,537.14 |
0.2K |
| 13:11 |
8,537.03 |
8,538.20 |
8,537.03 |
8,538.20 |
2.9K |
| 13:12 |
8,538.20 |
8,539.40 |
8,538.20 |
8,539.40 |
2.5K |
| 13:13 |
8,539.40 |
8,539.40 |
8,539.21 |
8,539.21 |
1.9K |
| 13:14 |
8,539.36 |
8,539.91 |
8,539.36 |
8,539.91 |
1.4K |
| 13:15 |
8,539.91 |
8,540.85 |
8,539.91 |
8,540.85 |
5.1K |
| 13:16 |
8,541.43 |
8,541.91 |
8,541.43 |
8,541.91 |
8.6K |
| 13:17 |
8,542.27 |
8,544.61 |
8,542.10 |
8,544.61 |
5.0K |
| 13:18 |
8,544.95 |
8,545.61 |
8,544.95 |
8,545.61 |
3.3K |
| 13:19 |
8,546.00 |
8,546.00 |
8,545.27 |
8,545.27 |
2.7K |
| 13:20 |
8,545.53 |
8,545.62 |
8,545.18 |
8,545.18 |
3.8K |
| 13:21 |
8,545.20 |
8,546.96 |
8,545.20 |
8,546.76 |
4.9K |
| 13:22 |
8,546.76 |
8,546.76 |
8,545.97 |
8,546.39 |
3.0K |
| 13:23 |
8,547.08 |
8,548.90 |
8,547.08 |
8,548.90 |
14.6K |
| 13:24 |
8,548.40 |
8,549.45 |
8,548.40 |
8,549.45 |
5.6K |
| 13:25 |
8,549.39 |
8,551.29 |
8,549.39 |
8,551.29 |
5.6K |
| 13:26 |
8,551.85 |
8,552.22 |
8,551.85 |
8,552.22 |
4.9K |
| 13:27 |
8,552.71 |
8,552.71 |
8,552.17 |
8,552.17 |
2.8K |
| 13:28 |
8,551.72 |
8,552.71 |
8,551.72 |
8,552.58 |
3.6K |
| 13:29 |
8,553.00 |
8,553.33 |
8,553.00 |
8,553.18 |
27.7K |
| 13:30 |
8,554.16 |
8,554.95 |
8,554.11 |
8,554.95 |
2.0K |
| 13:31 |
8,554.95 |
8,554.95 |
8,554.78 |
8,554.78 |
0.7K |
| 13:32 |
8,556.84 |
8,556.84 |
8,556.69 |
8,556.69 |
2.9K |
| 13:33 |
8,556.84 |
8,557.05 |
8,555.99 |
8,555.99 |
4.4K |
| 13:34 |
8,555.99 |
8,556.72 |
8,555.99 |
8,556.56 |
6.8K |
| 13:35 |
8,555.86 |
8,555.86 |
8,555.22 |
8,555.79 |
9.2K |
| 13:36 |
8,556.15 |
8,556.74 |
8,556.15 |
8,556.46 |
0.9K |
| 13:37 |
8,557.01 |
8,557.01 |
8,556.14 |
8,556.14 |
33.0K |
| 13:38 |
8,556.54 |
8,556.67 |
8,556.36 |
8,556.64 |
5.6K |
| 13:39 |
8,556.77 |
8,556.77 |
8,555.97 |
8,556.15 |
5.2K |
| 13:40 |
8,556.15 |
8,556.15 |
8,555.98 |
8,556.15 |
0.9K |
| 13:41 |
8,556.24 |
8,556.24 |
8,555.22 |
8,555.76 |
3.0K |
| 13:42 |
8,555.92 |
8,556.83 |
8,555.92 |
8,556.83 |
1.6K |
| 13:43 |
8,557.17 |
8,557.76 |
8,557.17 |
8,557.51 |
1.2K |
| 13:44 |
8,557.12 |
8,557.12 |
8,556.92 |
8,556.92 |
1.6K |
| 13:45 |
8,556.41 |
8,556.43 |
8,556.08 |
8,556.08 |
1.1K |
| 13:46 |
8,556.01 |
8,557.52 |
8,556.01 |
8,557.52 |
3.0K |
| 13:47 |
8,557.76 |
8,558.06 |
8,557.43 |
8,558.06 |
3.6K |
| 13:48 |
8,558.34 |
8,558.41 |
8,558.17 |
8,558.24 |
6.2K |
| 13:49 |
8,558.63 |
8,559.84 |
8,558.63 |
8,559.73 |
2.8K |
| 13:50 |
8,559.25 |
8,559.98 |
8,559.18 |
8,559.98 |
7.0K |
| 13:51 |
8,560.16 |
8,561.43 |
8,560.16 |
8,560.86 |
12.9K |
| 13:52 |
8,560.86 |
8,561.30 |
8,560.86 |
8,561.30 |
7.1K |
| 13:53 |
8,568.46 |
8,569.49 |
8,568.46 |
8,569.16 |
30.3K |
| 13:54 |
8,568.95 |
8,568.96 |
8,568.06 |
8,568.96 |
8.1K |
| 13:55 |
8,568.58 |
8,568.75 |
8,567.84 |
8,568.57 |
8.0K |
| 13:56 |
8,568.57 |
8,568.57 |
8,568.40 |
8,568.40 |
2.5K |
| 13:57 |
8,568.34 |
8,568.34 |
8,567.57 |
8,567.57 |
5.3K |
| 13:58 |
8,567.57 |
8,569.07 |
8,567.44 |
8,569.07 |
3.5K |
| 13:59 |
8,570.07 |
8,570.07 |
8,569.85 |
8,569.85 |
1.3K |
| 14:00 |
8,569.23 |
8,570.07 |
8,569.02 |
8,569.51 |
10.2K |
| 14:01 |
8,569.12 |
8,569.12 |
8,568.99 |
8,568.99 |
1.6K |
| 14:02 |
8,568.31 |
8,570.13 |
8,568.31 |
8,570.13 |
3.6K |
| 14:03 |
8,570.34 |
8,570.34 |
8,569.81 |
8,569.81 |
2.6K |
| 14:04 |
8,569.81 |
8,569.90 |
8,569.31 |
8,569.31 |
1.6K |
| 14:05 |
8,569.29 |
8,569.87 |
8,569.29 |
8,569.87 |
3.5K |
| 14:06 |
8,571.22 |
8,571.52 |
8,571.22 |
8,571.24 |
4.7K |
| 14:07 |
8,571.29 |
8,571.93 |
8,571.29 |
8,571.93 |
3.0K |
| 14:08 |
8,572.10 |
8,572.55 |
8,571.52 |
8,571.52 |
14.3K |
| 14:09 |
8,570.88 |
8,571.05 |
8,570.30 |
8,570.30 |
6.8K |
| 14:10 |
8,570.15 |
8,570.55 |
8,569.73 |
8,570.55 |
28.1K |
| 14:11 |
8,571.36 |
8,571.36 |
8,570.26 |
8,570.26 |
4.5K |
| 14:12 |
8,570.26 |
8,570.26 |
8,570.08 |
8,570.08 |
0.4K |
| 14:13 |
8,570.01 |
8,570.01 |
8,570.01 |
8,570.01 |
2.0K |
| 14:14 |
8,570.54 |
8,571.79 |
8,570.54 |
8,571.79 |
3.7K |
| 14:15 |
8,572.58 |
8,574.21 |
8,572.58 |
8,574.21 |
12.6K |
| 14:16 |
8,574.28 |
8,576.00 |
8,574.28 |
8,576.00 |
12.2K |
| 14:17 |
8,576.16 |
8,576.57 |
8,576.16 |
8,576.57 |
5.4K |
| 14:18 |
8,576.16 |
8,576.16 |
8,575.43 |
8,575.43 |
4.2K |
| 14:19 |
8,575.43 |
8,575.65 |
8,574.92 |
8,575.25 |
6.5K |
| 14:20 |
8,568.70 |
8,568.70 |
8,568.35 |
8,568.49 |
17.3K |
| 14:21 |
8,567.78 |
8,567.78 |
8,566.87 |
8,567.32 |
9.1K |
| 14:22 |
8,567.32 |
8,567.35 |
8,567.13 |
8,567.35 |
2.0K |
| 14:23 |
8,567.19 |
8,567.19 |
8,566.82 |
8,566.95 |
2.8K |
| 14:24 |
8,569.38 |
8,569.55 |
8,569.31 |
8,569.31 |
6.1K |
| 14:25 |
8,569.52 |
8,569.83 |
8,569.35 |
8,569.83 |
3.3K |
| 14:26 |
8,569.64 |
8,569.85 |
8,569.64 |
8,569.70 |
4.1K |
| 14:27 |
8,564.83 |
8,564.83 |
8,564.67 |
8,564.83 |
16.9K |
| 14:28 |
8,564.83 |
8,565.03 |
8,564.83 |
8,565.03 |
3.1K |
| 14:29 |
8,561.21 |
8,561.21 |
8,561.21 |
8,561.21 |
14.6K |
| 14:30 |
8,560.87 |
8,563.29 |
8,560.40 |
8,563.29 |
10.9K |
| 14:31 |
8,563.25 |
8,564.50 |
8,563.25 |
8,564.50 |
11.0K |
| 14:32 |
8,564.67 |
8,564.67 |
8,563.91 |
8,563.91 |
17.1K |
| 14:33 |
8,563.91 |
8,564.29 |
8,563.58 |
8,564.12 |
3.0K |
| 14:34 |
8,564.12 |
8,564.38 |
8,563.07 |
8,563.07 |
2.2K |
| 14:35 |
8,562.75 |
8,564.94 |
8,562.75 |
8,564.94 |
3.8K |
| 14:36 |
8,564.56 |
8,568.48 |
8,564.56 |
8,568.48 |
10.6K |
| 14:37 |
8,568.65 |
8,568.87 |
8,568.08 |
8,568.87 |
13.3K |
| 14:38 |
8,568.87 |
8,569.56 |
8,568.87 |
8,569.56 |
1.3K |
| 14:39 |
8,569.56 |
8,569.56 |
8,568.64 |
8,568.64 |
3.0K |
| 14:40 |
8,568.57 |
8,568.73 |
8,568.22 |
8,568.22 |
2.1K |
| 14:41 |
8,568.16 |
8,568.55 |
8,568.16 |
8,568.55 |
29.2K |
| 14:42 |
8,568.16 |
8,569.99 |
8,568.16 |
8,569.99 |
2.8K |
| 14:43 |
8,569.23 |
8,569.51 |
8,569.17 |
8,569.51 |
2.1K |
| 14:44 |
8,569.41 |
8,569.54 |
8,569.11 |
8,569.11 |
10.2K |
| 14:45 |
8,568.82 |
8,568.83 |
8,568.62 |
8,568.62 |
2.6K |
| 14:46 |
8,568.62 |
8,568.74 |
8,565.70 |
8,565.70 |
9.3K |
| 14:47 |
8,566.84 |
8,567.09 |
8,566.76 |
8,567.09 |
21.8K |
| 14:48 |
8,567.12 |
8,567.12 |
8,567.12 |
8,567.12 |
0.2K |
| 14:49 |
8,567.31 |
8,567.45 |
8,567.20 |
8,567.31 |
7.8K |
| 14:50 |
8,567.24 |
8,567.24 |
8,566.47 |
8,566.47 |
1.3K |
| 14:51 |
8,566.47 |
8,566.47 |
8,564.82 |
8,564.82 |
2.4K |
| 14:52 |
8,564.82 |
8,564.82 |
8,563.90 |
8,563.90 |
2.6K |
| 14:53 |
8,564.45 |
8,564.45 |
8,564.28 |
8,564.34 |
3.2K |
| 14:54 |
8,564.25 |
8,565.24 |
8,564.13 |
8,565.24 |
8.8K |
| 14:55 |
8,565.24 |
8,565.61 |
8,565.24 |
8,565.26 |
4.6K |
| 14:56 |
8,565.44 |
8,565.44 |
8,564.87 |
8,565.14 |
6.2K |
| 14:57 |
8,563.42 |
8,563.60 |
8,563.42 |
8,563.60 |
3.0K |
| 14:58 |
8,563.60 |
8,564.22 |
8,563.60 |
8,564.22 |
10.0K |
| 14:59 |
8,564.22 |
8,564.38 |
8,564.22 |
8,564.38 |
5.5K |
| 15:00 |
8,565.12 |
8,565.12 |
8,564.65 |
8,564.65 |
34.9K |
| 15:01 |
8,565.04 |
8,565.04 |
8,564.52 |
8,565.01 |
3.8K |
| 15:02 |
8,564.64 |
8,564.64 |
8,563.26 |
8,563.26 |
10.7K |
| 15:03 |
8,563.65 |
8,563.68 |
8,563.54 |
8,563.54 |
5.3K |
| 15:04 |
8,563.54 |
8,563.74 |
8,563.08 |
8,563.22 |
6.4K |
| 15:05 |
8,562.58 |
8,562.58 |
8,562.40 |
8,562.40 |
3.5K |
| 15:06 |
8,562.61 |
8,562.61 |
8,562.05 |
8,562.05 |
2.5K |
| 15:07 |
8,562.26 |
8,562.56 |
8,562.20 |
8,562.56 |
12.7K |
| 15:08 |
8,562.76 |
8,565.13 |
8,562.76 |
8,565.13 |
8.5K |
| 15:09 |
8,565.60 |
8,565.78 |
8,563.10 |
8,563.10 |
5.9K |
| 15:10 |
8,564.70 |
8,564.72 |
8,564.32 |
8,564.56 |
9.3K |
| 15:11 |
8,564.80 |
8,566.24 |
8,564.80 |
8,566.24 |
9.4K |
| 15:12 |
8,566.32 |
8,566.72 |
8,565.90 |
8,566.72 |
4.5K |
| 15:13 |
8,567.07 |
8,567.34 |
8,567.01 |
8,567.01 |
2.1K |
| 15:14 |
8,567.01 |
8,567.58 |
8,567.01 |
8,567.58 |
5.4K |
| 15:15 |
8,568.64 |
8,568.92 |
8,568.43 |
8,568.68 |
6.2K |
| 15:16 |
8,566.71 |
8,566.71 |
8,565.37 |
8,565.37 |
10.4K |
| 15:17 |
8,563.93 |
8,564.97 |
8,563.93 |
8,564.84 |
12.2K |
| 15:18 |
8,564.84 |
8,565.35 |
8,564.84 |
8,565.35 |
4.5K |
| 15:19 |
8,565.22 |
8,565.83 |
8,564.69 |
8,564.69 |
3.4K |
| 15:20 |
8,565.21 |
8,565.21 |
8,564.10 |
8,564.10 |
8.8K |
| 15:21 |
8,564.10 |
8,564.10 |
8,562.72 |
8,562.72 |
4.8K |
| 15:22 |
8,562.56 |
8,563.05 |
8,558.56 |
8,558.56 |
12.0K |
| 15:23 |
8,558.18 |
8,558.22 |
8,557.88 |
8,557.88 |
0.8K |
| 15:24 |
8,557.35 |
8,557.35 |
8,552.82 |
8,553.59 |
19.8K |
| 15:25 |
8,553.80 |
8,554.36 |
8,553.71 |
8,554.36 |
4.7K |
| 15:26 |
8,554.94 |
8,556.64 |
8,553.78 |
8,556.64 |
4.9K |
| 15:27 |
8,556.62 |
8,557.44 |
8,556.56 |
8,556.56 |
11.5K |
| 15:28 |
8,556.04 |
8,556.04 |
8,555.54 |
8,555.54 |
6.7K |
| 15:29 |
8,555.33 |
8,555.33 |
8,554.80 |
8,555.00 |
7.6K |
| 15:30 |
8,554.93 |
8,554.94 |
8,554.39 |
8,554.39 |
10.4K |
| 15:31 |
8,553.55 |
8,553.55 |
8,552.55 |
8,552.55 |
7.8K |
| 15:32 |
8,552.32 |
8,552.32 |
8,549.35 |
8,549.35 |
5.8K |
| 15:33 |
8,549.35 |
8,549.35 |
8,548.85 |
8,548.85 |
1.0K |
| 15:34 |
8,548.65 |
8,549.03 |
8,548.40 |
8,548.89 |
7.4K |
| 15:35 |
8,549.15 |
8,549.15 |
8,548.94 |
8,549.02 |
3.8K |
| 15:36 |
8,548.27 |
8,548.27 |
8,547.06 |
8,547.06 |
6.3K |
| 15:37 |
8,547.06 |
8,547.06 |
8,545.67 |
8,546.82 |
14.7K |
| 15:38 |
8,548.83 |
8,548.99 |
8,547.36 |
8,548.99 |
30.8K |
| 15:39 |
8,549.19 |
8,550.25 |
8,549.19 |
8,550.25 |
4.4K |
| 15:40 |
8,550.64 |
8,550.64 |
8,550.33 |
8,550.64 |
9.1K |
| 15:41 |
8,550.50 |
8,551.35 |
8,550.29 |
8,551.35 |
14.2K |
| 15:42 |
8,551.86 |
8,552.00 |
8,550.96 |
8,550.96 |
10.5K |
| 15:43 |
8,550.00 |
8,550.14 |
8,549.63 |
8,549.63 |
11.0K |
| 15:44 |
8,549.74 |
8,549.74 |
8,547.13 |
8,547.30 |
20.8K |
| 15:45 |
8,547.22 |
8,550.03 |
8,547.22 |
8,549.88 |
13.1K |
| 15:46 |
8,549.88 |
8,549.88 |
8,548.30 |
8,549.20 |
6.2K |
| 15:47 |
8,549.13 |
8,549.29 |
8,548.37 |
8,549.29 |
10.2K |
| 15:48 |
8,550.38 |
8,552.40 |
8,550.38 |
8,552.40 |
15.3K |
| 15:49 |
8,552.34 |
8,553.14 |
8,552.34 |
8,552.85 |
9.5K |
| 15:50 |
8,553.34 |
8,553.34 |
8,551.48 |
8,553.21 |
55.9K |
| 15:51 |
8,550.89 |
8,550.89 |
8,548.49 |
8,548.49 |
14.9K |
| 15:52 |
8,548.21 |
8,548.21 |
8,546.60 |
8,546.60 |
8.4K |
| 15:53 |
8,545.75 |
8,546.63 |
8,544.40 |
8,544.40 |
27.5K |
| 15:54 |
8,543.90 |
8,544.00 |
8,542.39 |
8,542.39 |
14.7K |
| 15:55 |
8,542.63 |
8,542.72 |
8,540.77 |
8,541.82 |
27.0K |
| 15:56 |
8,540.60 |
8,541.61 |
8,539.91 |
8,541.34 |
19.7K |
| 15:57 |
8,540.84 |
8,540.84 |
8,539.26 |
8,539.26 |
28.5K |
| 15:58 |
8,539.60 |
8,539.60 |
8,538.52 |
8,539.36 |
28.6K |
| 15:59 |
8,539.43 |
8,539.43 |
8,537.10 |
8,538.26 |
34.2K |
| 16:00 |
8,536.39 |
8,538.72 |
8,536.39 |
8,538.72 |
657.3K |
| 16:01 |
8,538.72 |
8,538.72 |
8,538.72 |
8,538.72 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|