| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
8,723.50 |
8,734.10 |
8,723.50 |
8,734.10 |
63.7K |
| 10:01 |
8,725.40 |
8,727.80 |
8,725.40 |
8,727.80 |
28.0K |
| 10:02 |
8,725.40 |
8,725.40 |
8,723.10 |
8,723.10 |
7.4K |
| 10:03 |
8,713.20 |
8,714.70 |
8,713.20 |
8,714.70 |
11.0K |
| 10:04 |
8,714.70 |
8,714.70 |
8,712.40 |
8,712.40 |
7.5K |
| 10:05 |
8,719.90 |
8,721.70 |
8,719.90 |
8,721.70 |
11.1K |
| 10:06 |
8,721.70 |
8,721.70 |
8,721.70 |
8,721.70 |
2.0K |
| 10:07 |
8,699.30 |
8,702.20 |
8,699.30 |
8,702.20 |
106.5K |
| 10:08 |
8,709.60 |
8,709.60 |
8,698.30 |
8,698.30 |
4.7K |
| 10:09 |
8,705.10 |
8,712.50 |
8,705.10 |
8,712.50 |
26.9K |
| 10:10 |
8,717.10 |
8,717.10 |
8,717.10 |
8,717.10 |
28.3K |
| 10:11 |
8,709.60 |
8,709.60 |
8,709.60 |
8,709.60 |
7.1K |
| 10:12 |
8,711.00 |
8,712.40 |
8,711.00 |
8,712.40 |
35.7K |
| 10:13 |
8,707.90 |
8,709.60 |
8,707.90 |
8,709.60 |
3.9K |
| 10:14 |
8,714.10 |
8,714.10 |
8,712.50 |
8,712.50 |
9.5K |
| 10:15 |
8,713.60 |
8,730.50 |
8,713.60 |
8,730.50 |
31.8K |
| 10:16 |
8,733.40 |
8,736.70 |
8,733.40 |
8,736.70 |
22.9K |
| 10:17 |
8,730.60 |
8,731.10 |
8,730.60 |
8,731.10 |
25.3K |
| 10:18 |
8,728.90 |
8,735.20 |
8,728.90 |
8,735.20 |
13.4K |
| 10:19 |
8,735.20 |
8,735.20 |
8,735.20 |
8,735.20 |
5.9K |
| 10:20 |
8,730.70 |
8,734.10 |
8,730.70 |
8,734.10 |
6.9K |
| 10:21 |
8,730.80 |
8,737.00 |
8,730.80 |
8,737.00 |
18.4K |
| 10:22 |
8,732.50 |
8,732.50 |
8,732.50 |
8,732.50 |
15.9K |
| 10:23 |
8,728.60 |
8,730.20 |
8,728.60 |
8,730.20 |
2.4K |
| 10:24 |
8,730.20 |
8,730.20 |
8,726.60 |
8,726.60 |
12.1K |
| 10:25 |
8,724.40 |
8,728.90 |
8,724.40 |
8,728.90 |
5.4K |
| 10:26 |
8,724.40 |
8,724.40 |
8,724.40 |
8,724.40 |
0.2K |
| 10:27 |
8,724.40 |
8,727.80 |
8,724.40 |
8,727.80 |
2.0K |
| 10:28 |
8,731.10 |
8,731.10 |
8,731.10 |
8,731.10 |
22.1K |
| 10:29 |
8,724.40 |
8,728.90 |
8,724.40 |
8,728.90 |
12.9K |
| 10:30 |
8,729.70 |
8,734.10 |
8,729.70 |
8,734.10 |
16.0K |
| 10:31 |
8,738.60 |
8,746.50 |
8,738.60 |
8,746.50 |
20.2K |
| 10:32 |
8,748.20 |
8,748.20 |
8,730.90 |
8,730.90 |
16.4K |
| 10:33 |
8,737.00 |
8,737.00 |
8,731.20 |
8,731.20 |
24.9K |
| 10:34 |
8,732.80 |
8,733.60 |
8,732.80 |
8,733.60 |
7.9K |
| 10:35 |
8,733.40 |
8,733.40 |
8,728.90 |
8,728.90 |
7.2K |
| 10:36 |
8,729.10 |
8,729.60 |
8,729.10 |
8,729.60 |
35.8K |
| 10:37 |
8,734.10 |
8,740.20 |
8,734.10 |
8,740.20 |
5.6K |
| 10:38 |
8,736.20 |
8,736.20 |
8,735.40 |
8,735.40 |
7.3K |
| 10:39 |
8,741.50 |
8,741.50 |
8,740.30 |
8,740.30 |
32.3K |
| 10:40 |
8,740.20 |
8,740.20 |
8,739.00 |
8,739.00 |
7.8K |
| 10:41 |
8,740.70 |
8,740.70 |
8,736.90 |
8,736.90 |
5.8K |
| 10:42 |
8,737.50 |
8,737.50 |
8,735.30 |
8,735.30 |
17.2K |
| 10:43 |
8,735.30 |
8,739.00 |
8,735.30 |
8,739.00 |
35.7K |
| 10:44 |
8,744.30 |
8,744.30 |
8,744.20 |
8,744.20 |
29.6K |
| 10:45 |
8,754.90 |
8,754.90 |
8,747.20 |
8,747.20 |
20.0K |
| 10:46 |
8,748.50 |
8,748.50 |
8,746.30 |
8,746.30 |
27.8K |
| 10:47 |
8,745.50 |
8,752.20 |
8,745.50 |
8,752.20 |
50.3K |
| 10:48 |
8,753.80 |
8,756.60 |
8,753.80 |
8,756.60 |
15.5K |
| 10:49 |
8,748.90 |
8,754.50 |
8,748.90 |
8,754.50 |
9.4K |
| 10:50 |
8,750.50 |
8,750.50 |
8,747.60 |
8,747.60 |
15.1K |
| 10:51 |
8,753.80 |
8,753.80 |
8,747.60 |
8,747.60 |
11.4K |
| 10:52 |
8,745.50 |
8,745.50 |
8,745.50 |
8,745.50 |
23.1K |
| 10:53 |
8,750.00 |
8,750.00 |
8,750.00 |
8,750.00 |
8.0K |
| 10:54 |
8,751.50 |
8,751.50 |
8,747.70 |
8,747.70 |
12.3K |
| 10:55 |
8,746.00 |
8,747.70 |
8,746.00 |
8,747.70 |
2.6K |
| 10:56 |
8,753.80 |
8,755.40 |
8,753.80 |
8,755.40 |
74.1K |
| 10:57 |
8,755.40 |
8,755.40 |
8,755.40 |
8,755.40 |
2.9K |
| 10:58 |
8,754.60 |
8,754.60 |
8,752.50 |
8,752.50 |
32.6K |
| 10:59 |
8,749.30 |
8,749.30 |
8,749.30 |
8,749.30 |
7.8K |
| 11:00 |
8,752.30 |
8,753.80 |
8,752.30 |
8,753.80 |
29.6K |
| 11:01 |
8,753.80 |
8,753.80 |
8,748.90 |
8,748.90 |
41.8K |
| 11:02 |
8,748.30 |
8,748.30 |
8,732.20 |
8,732.20 |
22.4K |
| 11:03 |
8,732.20 |
8,733.00 |
8,732.20 |
8,733.00 |
5.8K |
| 11:04 |
8,733.00 |
8,733.80 |
8,733.00 |
8,733.80 |
0.6K |
| 11:05 |
8,731.50 |
8,731.50 |
8,731.50 |
8,731.50 |
23.6K |
| 11:06 |
8,734.90 |
8,734.90 |
8,732.70 |
8,732.70 |
7.2K |
| 11:07 |
8,733.40 |
8,733.40 |
8,728.20 |
8,728.20 |
42.7K |
| 11:08 |
8,734.90 |
8,734.90 |
8,734.90 |
8,734.90 |
3.1K |
| 11:09 |
8,734.90 |
8,736.40 |
8,734.90 |
8,736.40 |
6.9K |
| 11:10 |
8,737.30 |
8,738.80 |
8,737.30 |
8,738.80 |
10.1K |
| 11:11 |
8,738.80 |
8,738.80 |
8,737.30 |
8,737.30 |
2.8K |
| 11:12 |
8,737.30 |
8,737.30 |
8,734.90 |
8,734.90 |
19.6K |
| 11:13 |
8,731.10 |
8,733.30 |
8,731.10 |
8,733.30 |
26.9K |
| 11:14 |
8,726.00 |
8,728.60 |
8,726.00 |
8,728.60 |
2.6K |
| 11:15 |
8,724.90 |
8,726.40 |
8,724.90 |
8,726.40 |
13.1K |
| 11:16 |
8,722.40 |
8,725.20 |
8,722.40 |
8,725.20 |
7.1K |
| 11:17 |
8,725.20 |
8,727.10 |
8,725.20 |
8,727.10 |
2.0K |
| 11:18 |
8,724.80 |
8,724.80 |
8,716.30 |
8,716.30 |
63.6K |
| 11:19 |
8,714.00 |
8,714.00 |
8,707.80 |
8,707.80 |
29.2K |
| 11:20 |
8,709.50 |
8,709.50 |
8,709.50 |
8,709.50 |
1.0K |
| 11:21 |
8,709.50 |
8,709.50 |
8,707.40 |
8,707.40 |
1.7K |
| 11:22 |
8,707.20 |
8,707.20 |
8,705.00 |
8,705.00 |
1.0K |
| 11:23 |
8,704.20 |
8,708.70 |
8,704.20 |
8,708.70 |
10.0K |
| 11:24 |
8,711.20 |
8,711.20 |
8,708.90 |
8,708.90 |
1.8K |
| 11:25 |
8,705.70 |
8,705.70 |
8,698.10 |
8,698.10 |
15.0K |
| 11:26 |
8,699.00 |
8,709.80 |
8,699.00 |
8,709.80 |
71.1K |
| 11:27 |
8,706.60 |
8,710.40 |
8,706.60 |
8,710.40 |
11.0K |
| 11:28 |
8,710.40 |
8,710.40 |
8,709.60 |
8,709.60 |
0.2K |
| 11:29 |
8,709.60 |
8,710.40 |
8,709.60 |
8,710.40 |
2.6K |
| 11:30 |
8,712.10 |
8,712.10 |
8,711.40 |
8,711.40 |
4.2K |
| 11:31 |
8,710.60 |
8,710.60 |
8,710.60 |
8,710.60 |
7.1K |
| 11:32 |
8,709.10 |
8,709.10 |
8,707.40 |
8,707.40 |
0.9K |
| 11:33 |
8,707.40 |
8,707.40 |
8,705.90 |
8,705.90 |
15.5K |
| 11:34 |
8,713.40 |
8,713.40 |
8,713.30 |
8,713.30 |
16.2K |
| 11:35 |
8,713.40 |
8,714.80 |
8,713.40 |
8,714.80 |
21.7K |
| 11:36 |
8,715.80 |
8,715.80 |
8,715.70 |
8,715.70 |
4.3K |
| 11:37 |
8,716.60 |
8,720.20 |
8,716.60 |
8,720.20 |
11.9K |
| 11:38 |
8,721.90 |
8,721.90 |
8,713.60 |
8,713.60 |
9.7K |
| 11:39 |
8,718.30 |
8,718.30 |
8,715.00 |
8,715.00 |
4.6K |
| 11:40 |
8,714.50 |
8,716.50 |
8,714.50 |
8,716.50 |
14.5K |
| 11:41 |
8,713.20 |
8,714.90 |
8,713.20 |
8,714.90 |
6.4K |
| 11:42 |
8,714.10 |
8,716.40 |
8,714.10 |
8,716.40 |
7.4K |
| 11:43 |
8,711.90 |
8,715.80 |
8,711.90 |
8,715.80 |
7.7K |
| 11:44 |
8,713.60 |
8,713.60 |
8,713.60 |
8,713.60 |
10.8K |
| 11:45 |
8,708.70 |
8,712.90 |
8,708.70 |
8,712.90 |
3.7K |
| 11:46 |
8,717.40 |
8,717.40 |
8,716.60 |
8,716.60 |
10.4K |
| 11:47 |
8,721.00 |
8,721.00 |
8,720.00 |
8,720.00 |
36.5K |
| 11:48 |
8,721.50 |
8,721.50 |
8,721.50 |
8,721.50 |
16.4K |
| 11:49 |
8,723.10 |
8,723.10 |
8,723.10 |
8,723.10 |
9.7K |
| 11:50 |
8,723.10 |
8,723.10 |
8,721.40 |
8,721.40 |
4.6K |
| 11:51 |
8,721.40 |
8,725.30 |
8,721.40 |
8,725.30 |
11.4K |
| 11:52 |
8,721.40 |
8,721.40 |
8,721.40 |
8,721.40 |
4.3K |
| 11:53 |
8,719.80 |
8,719.80 |
8,718.30 |
8,718.30 |
8.8K |
| 11:54 |
8,716.60 |
8,718.30 |
8,716.60 |
8,718.30 |
42.4K |
| 11:55 |
8,718.30 |
8,720.50 |
8,718.30 |
8,720.50 |
2.6K |
| 11:56 |
8,720.50 |
8,722.80 |
8,720.50 |
8,722.80 |
16.7K |
| 11:57 |
8,724.50 |
8,724.50 |
8,724.30 |
8,724.30 |
1.1K |
| 11:58 |
8,722.80 |
8,722.80 |
8,720.00 |
8,720.00 |
7.8K |
| 11:59 |
8,718.40 |
8,718.40 |
8,715.00 |
8,715.00 |
43.3K |
| 12:00 |
8,704.00 |
8,704.70 |
8,704.00 |
8,704.70 |
42.7K |
| 12:01 |
8,704.80 |
8,710.90 |
8,704.80 |
8,710.90 |
14.8K |
| 12:02 |
8,709.20 |
8,709.20 |
8,709.20 |
8,709.20 |
5.7K |
| 12:03 |
8,710.80 |
8,714.70 |
8,710.80 |
8,714.70 |
30.6K |
| 12:04 |
8,708.40 |
8,713.70 |
8,708.40 |
8,713.70 |
14.8K |
| 12:05 |
8,716.00 |
8,716.80 |
8,716.00 |
8,716.80 |
15.3K |
| 12:06 |
8,715.20 |
8,716.90 |
8,715.20 |
8,716.90 |
5.1K |
| 12:07 |
8,716.90 |
8,716.90 |
8,716.90 |
8,716.90 |
6.3K |
| 12:08 |
8,714.50 |
8,715.20 |
8,714.50 |
8,715.20 |
0.7K |
| 12:09 |
8,714.50 |
8,715.90 |
8,714.50 |
8,715.90 |
33.4K |
| 12:10 |
8,717.50 |
8,717.50 |
8,716.90 |
8,716.90 |
6.2K |
| 12:11 |
8,715.40 |
8,715.40 |
8,715.20 |
8,715.20 |
7.4K |
| 12:12 |
8,715.20 |
8,721.40 |
8,715.20 |
8,721.40 |
13.9K |
| 12:13 |
8,720.60 |
8,723.70 |
8,720.60 |
8,723.70 |
4.7K |
| 12:14 |
8,720.40 |
8,723.60 |
8,720.40 |
8,723.60 |
20.0K |
| 12:15 |
8,721.30 |
8,721.30 |
8,721.30 |
8,721.30 |
14.2K |
| 12:16 |
8,722.40 |
8,722.40 |
8,713.70 |
8,713.70 |
22.4K |
| 12:17 |
8,715.40 |
8,715.40 |
8,713.70 |
8,713.70 |
19.0K |
| 12:18 |
8,715.40 |
8,715.40 |
8,715.40 |
8,715.40 |
0.6K |
| 12:19 |
8,715.40 |
8,715.40 |
8,713.80 |
8,713.80 |
14.6K |
| 12:20 |
8,712.20 |
8,712.20 |
8,708.90 |
8,708.90 |
7.0K |
| 12:21 |
8,707.40 |
8,709.00 |
8,707.40 |
8,709.00 |
5.8K |
| 12:22 |
8,698.40 |
8,698.40 |
8,696.80 |
8,696.80 |
58.0K |
| 12:23 |
8,703.20 |
8,703.20 |
8,697.00 |
8,697.00 |
42.6K |
| 12:24 |
8,698.70 |
8,698.70 |
8,697.60 |
8,697.60 |
52.0K |
| 12:25 |
8,693.70 |
8,693.70 |
8,693.70 |
8,693.70 |
13.4K |
| 12:26 |
8,694.60 |
8,695.30 |
8,694.60 |
8,695.30 |
9.9K |
| 12:27 |
8,691.30 |
8,691.30 |
8,691.30 |
8,691.30 |
11.5K |
| 12:28 |
8,692.10 |
8,692.10 |
8,692.10 |
8,692.10 |
3.3K |
| 12:29 |
8,692.10 |
8,693.80 |
8,692.10 |
8,693.80 |
3.4K |
| 12:30 |
8,693.80 |
8,693.80 |
8,690.50 |
8,690.50 |
11.6K |
| 12:31 |
8,692.10 |
8,693.50 |
8,692.10 |
8,693.50 |
3.5K |
| 12:32 |
8,691.30 |
8,692.10 |
8,691.30 |
8,692.10 |
19.9K |
| 12:33 |
8,688.10 |
8,692.90 |
8,688.10 |
8,692.90 |
5.1K |
| 12:34 |
8,690.60 |
8,690.60 |
8,687.30 |
8,687.30 |
2.3K |
| 12:35 |
8,687.30 |
8,687.30 |
8,676.30 |
8,676.30 |
59.1K |
| 12:36 |
8,664.90 |
8,668.80 |
8,664.90 |
8,668.80 |
16.4K |
| 12:37 |
8,663.30 |
8,666.60 |
8,663.30 |
8,666.60 |
12.9K |
| 12:38 |
8,668.10 |
8,668.10 |
8,666.60 |
8,666.60 |
14.5K |
| 12:39 |
8,676.10 |
8,676.10 |
8,671.60 |
8,671.60 |
159.4K |
| 12:40 |
8,676.50 |
8,681.00 |
8,676.50 |
8,681.00 |
1.1K |
| 12:41 |
8,681.00 |
8,681.00 |
8,681.00 |
8,681.00 |
4.9K |
| 12:42 |
8,678.70 |
8,678.70 |
8,677.00 |
8,677.00 |
2.4K |
| 12:43 |
8,677.90 |
8,679.30 |
8,677.90 |
8,679.30 |
14.3K |
| 12:44 |
8,680.70 |
8,681.50 |
8,680.70 |
8,681.50 |
1.8K |
| 12:45 |
8,681.50 |
8,689.20 |
8,681.50 |
8,689.20 |
65.7K |
| 12:46 |
8,689.20 |
8,691.40 |
8,689.20 |
8,691.40 |
1.0K |
| 12:47 |
8,689.20 |
8,690.70 |
8,689.20 |
8,690.70 |
3.6K |
| 12:48 |
8,690.70 |
8,690.70 |
8,684.40 |
8,684.40 |
24.8K |
| 12:49 |
8,686.00 |
8,686.00 |
8,684.40 |
8,684.40 |
6.1K |
| 12:50 |
8,686.00 |
8,686.00 |
8,686.00 |
8,686.00 |
6.1K |
| 12:51 |
8,686.00 |
8,686.00 |
8,686.00 |
8,686.00 |
1.6K |
| 12:52 |
8,686.00 |
8,688.30 |
8,686.00 |
8,688.30 |
18.4K |
| 12:53 |
8,682.70 |
8,682.70 |
8,681.10 |
8,681.10 |
1.7K |
| 12:54 |
8,682.60 |
8,682.60 |
8,682.60 |
8,682.60 |
7.3K |
| 12:55 |
8,684.30 |
8,684.30 |
8,682.70 |
8,682.70 |
57.2K |
| 12:56 |
8,661.70 |
8,663.70 |
8,661.70 |
8,663.70 |
10.6K |
| 12:57 |
8,663.20 |
8,663.20 |
8,663.20 |
8,663.20 |
3.5K |
| 12:58 |
8,666.00 |
8,667.60 |
8,666.00 |
8,667.60 |
23.2K |
| 12:59 |
8,667.70 |
8,669.80 |
8,667.70 |
8,669.80 |
24.7K |
| 13:00 |
8,672.40 |
8,677.70 |
8,672.40 |
8,677.70 |
3.4K |
| 13:01 |
8,675.20 |
8,681.50 |
8,675.20 |
8,681.50 |
30.3K |
| 13:02 |
8,682.10 |
8,682.10 |
8,680.40 |
8,680.40 |
58.4K |
| 13:03 |
8,679.80 |
8,679.80 |
8,679.80 |
8,679.80 |
0.9K |
| 13:04 |
8,680.40 |
8,680.40 |
8,678.10 |
8,678.10 |
1.1K |
| 13:05 |
8,678.10 |
8,678.10 |
8,678.10 |
8,678.10 |
2.0K |
| 13:06 |
8,675.80 |
8,676.60 |
8,675.80 |
8,676.60 |
25.0K |
| 13:07 |
8,672.40 |
8,674.90 |
8,672.40 |
8,674.90 |
5.6K |
| 13:08 |
8,677.10 |
8,677.10 |
8,673.20 |
8,673.20 |
14.9K |
| 13:09 |
8,674.80 |
8,676.40 |
8,674.80 |
8,676.40 |
2.6K |
| 13:10 |
8,674.80 |
8,678.10 |
8,674.80 |
8,678.10 |
5.0K |
| 13:11 |
8,674.80 |
8,674.80 |
8,674.80 |
8,674.80 |
2.8K |
| 13:12 |
8,674.00 |
8,678.10 |
8,674.00 |
8,678.10 |
5.7K |
| 13:13 |
8,676.40 |
8,684.90 |
8,676.40 |
8,684.90 |
100.8K |
| 13:14 |
8,683.20 |
8,683.20 |
8,677.00 |
8,677.00 |
4.2K |
| 13:15 |
8,679.30 |
8,681.60 |
8,679.30 |
8,681.60 |
8.4K |
| 13:16 |
8,679.40 |
8,681.80 |
8,679.40 |
8,681.80 |
37.1K |
| 13:17 |
8,686.60 |
8,687.40 |
8,686.60 |
8,687.40 |
24.3K |
| 13:18 |
8,690.40 |
8,690.40 |
8,690.40 |
8,690.40 |
1.1K |
| 13:19 |
8,692.60 |
8,692.60 |
8,690.40 |
8,690.40 |
6.5K |
| 13:20 |
8,686.60 |
8,691.80 |
8,686.60 |
8,691.80 |
3.4K |
| 13:21 |
8,691.10 |
8,691.10 |
8,686.60 |
8,686.60 |
8.8K |
| 13:22 |
8,688.80 |
8,688.80 |
8,687.20 |
8,687.20 |
1.0K |
| 13:23 |
8,688.80 |
8,688.80 |
8,688.80 |
8,688.80 |
0.9K |
| 13:24 |
8,691.10 |
8,691.10 |
8,691.10 |
8,691.10 |
0.5K |
| 13:25 |
8,690.50 |
8,690.50 |
8,690.50 |
8,690.50 |
7.1K |
| 13:26 |
8,689.60 |
8,689.60 |
8,688.90 |
8,688.90 |
30.9K |
| 13:27 |
8,689.70 |
8,689.70 |
8,689.70 |
8,689.70 |
0.4K |
| 13:28 |
8,689.70 |
8,698.00 |
8,689.70 |
8,698.00 |
7.6K |
| 13:29 |
8,696.60 |
8,697.60 |
8,696.60 |
8,697.60 |
31.6K |
| 13:30 |
8,700.90 |
8,700.90 |
8,699.30 |
8,699.30 |
0.9K |
| 13:31 |
8,699.50 |
8,699.50 |
8,698.40 |
8,698.40 |
3.8K |
| 13:32 |
8,700.00 |
8,700.00 |
8,687.10 |
8,687.10 |
13.4K |
| 13:33 |
8,688.80 |
8,688.80 |
8,688.00 |
8,688.00 |
2.7K |
| 13:34 |
8,686.30 |
8,687.10 |
8,686.30 |
8,687.10 |
1.5K |
| 13:35 |
8,686.30 |
8,686.30 |
8,684.10 |
8,684.10 |
1.2K |
| 13:36 |
8,685.50 |
8,685.50 |
8,683.20 |
8,683.20 |
22.6K |
| 13:37 |
8,684.00 |
8,687.00 |
8,684.00 |
8,687.00 |
59.1K |
| 13:38 |
8,689.50 |
8,689.50 |
8,689.50 |
8,689.50 |
15.6K |
| 13:39 |
8,689.50 |
8,689.50 |
8,688.70 |
8,688.70 |
3.7K |
| 13:40 |
8,687.20 |
8,687.20 |
8,687.20 |
8,687.20 |
1.8K |
| 13:41 |
8,687.90 |
8,687.90 |
8,684.80 |
8,684.80 |
9.3K |
| 13:42 |
8,685.50 |
8,685.50 |
8,685.50 |
8,685.50 |
4.5K |
| 13:43 |
8,687.20 |
8,687.20 |
8,687.20 |
8,687.20 |
44.8K |
| 13:44 |
8,687.20 |
8,687.20 |
8,687.20 |
8,687.20 |
3.1K |
| 13:45 |
8,685.50 |
8,685.50 |
8,685.50 |
8,685.50 |
25.0K |
| 13:46 |
8,684.80 |
8,684.80 |
8,672.70 |
8,672.70 |
34.3K |
| 13:47 |
8,673.50 |
8,673.50 |
8,672.70 |
8,672.70 |
11.6K |
| 13:48 |
8,670.50 |
8,670.50 |
8,661.40 |
8,661.40 |
16.7K |
| 13:49 |
8,662.20 |
8,663.90 |
8,662.20 |
8,663.90 |
7.4K |
| 13:50 |
8,658.60 |
8,658.60 |
8,657.70 |
8,657.70 |
7.9K |
| 13:51 |
8,656.90 |
8,656.90 |
8,655.80 |
8,655.80 |
4.7K |
| 13:52 |
8,654.60 |
8,657.70 |
8,654.60 |
8,657.70 |
23.8K |
| 13:53 |
8,657.70 |
8,659.90 |
8,657.70 |
8,659.90 |
2.4K |
| 13:54 |
8,661.60 |
8,661.60 |
8,657.70 |
8,657.70 |
5.5K |
| 13:55 |
8,659.90 |
8,659.90 |
8,658.30 |
8,658.30 |
8.6K |
| 13:56 |
8,656.90 |
8,656.90 |
8,652.40 |
8,652.40 |
7.2K |
| 13:57 |
8,651.60 |
8,653.20 |
8,651.60 |
8,653.20 |
11.7K |
| 13:58 |
8,653.30 |
8,655.80 |
8,653.30 |
8,655.80 |
52.7K |
| 13:59 |
8,654.20 |
8,654.20 |
8,650.30 |
8,650.30 |
10.8K |
| 14:00 |
8,656.50 |
8,658.70 |
8,656.50 |
8,658.70 |
6.2K |
| 14:01 |
8,658.70 |
8,660.90 |
8,658.70 |
8,660.90 |
25.6K |
| 14:02 |
8,659.30 |
8,663.20 |
8,659.30 |
8,663.20 |
11.9K |
| 14:03 |
8,673.90 |
8,673.90 |
8,668.90 |
8,668.90 |
2.0K |
| 14:04 |
8,672.20 |
8,673.90 |
8,672.20 |
8,673.90 |
6.5K |
| 14:05 |
8,671.40 |
8,671.40 |
8,666.20 |
8,666.20 |
45.6K |
| 14:06 |
8,665.50 |
8,667.20 |
8,665.50 |
8,667.20 |
2.3K |
| 14:07 |
8,665.00 |
8,667.20 |
8,665.00 |
8,667.20 |
6.3K |
| 14:08 |
8,667.80 |
8,672.30 |
8,667.80 |
8,672.30 |
4.8K |
| 14:09 |
8,670.00 |
8,671.50 |
8,670.00 |
8,671.50 |
14.9K |
| 14:10 |
8,673.70 |
8,677.10 |
8,673.70 |
8,677.10 |
35.8K |
| 14:11 |
8,680.10 |
8,680.10 |
8,678.20 |
8,678.20 |
6.1K |
| 14:12 |
8,678.50 |
8,678.50 |
8,676.20 |
8,676.20 |
6.9K |
| 14:13 |
8,674.90 |
8,675.40 |
8,674.90 |
8,675.40 |
2.2K |
| 14:14 |
8,677.10 |
8,677.10 |
8,674.90 |
8,674.90 |
27.5K |
| 14:15 |
8,678.50 |
8,678.50 |
8,678.50 |
8,678.50 |
9.1K |
| 14:16 |
8,677.90 |
8,677.90 |
8,673.70 |
8,673.70 |
10.0K |
| 14:17 |
8,673.70 |
8,673.70 |
8,673.70 |
8,673.70 |
4.0K |
| 14:18 |
8,677.70 |
8,677.70 |
8,677.70 |
8,677.70 |
5.2K |
| 14:19 |
8,673.70 |
8,675.40 |
8,673.70 |
8,675.40 |
29.6K |
| 14:20 |
8,668.10 |
8,668.90 |
8,668.10 |
8,668.90 |
3.9K |
| 14:21 |
8,674.50 |
8,674.50 |
8,671.50 |
8,671.50 |
23.2K |
| 14:22 |
8,672.00 |
8,673.50 |
8,672.00 |
8,673.50 |
1.6K |
| 14:23 |
8,670.60 |
8,676.80 |
8,670.60 |
8,676.80 |
13.1K |
| 14:24 |
8,675.40 |
8,677.70 |
8,675.40 |
8,677.70 |
18.3K |
| 14:25 |
8,677.70 |
8,677.70 |
8,672.60 |
8,672.60 |
25.5K |
| 14:26 |
8,676.00 |
8,680.00 |
8,676.00 |
8,680.00 |
39.9K |
| 14:27 |
8,684.00 |
8,684.00 |
8,684.00 |
8,684.00 |
1.7K |
| 14:28 |
8,682.30 |
8,682.30 |
8,682.30 |
8,682.30 |
3.1K |
| 14:29 |
8,682.00 |
8,682.00 |
8,682.00 |
8,682.00 |
7.8K |
| 14:30 |
8,683.70 |
8,692.70 |
8,683.70 |
8,692.70 |
81.4K |
| 14:31 |
8,691.10 |
8,691.10 |
8,680.60 |
8,680.60 |
15.9K |
| 14:32 |
8,683.60 |
8,684.30 |
8,683.60 |
8,684.30 |
15.0K |
| 14:33 |
8,684.20 |
8,684.20 |
8,674.70 |
8,674.70 |
50.3K |
| 14:34 |
8,677.00 |
8,679.70 |
8,677.00 |
8,679.70 |
4.1K |
| 14:35 |
8,675.00 |
8,675.00 |
8,670.20 |
8,670.20 |
10.1K |
| 14:36 |
8,676.30 |
8,678.00 |
8,676.30 |
8,678.00 |
38.4K |
| 14:37 |
8,680.20 |
8,683.30 |
8,680.20 |
8,683.30 |
6.9K |
| 14:38 |
8,684.20 |
8,684.20 |
8,681.90 |
8,681.90 |
31.0K |
| 14:39 |
8,691.00 |
8,691.80 |
8,691.00 |
8,691.80 |
31.2K |
| 14:40 |
8,687.30 |
8,689.30 |
8,687.30 |
8,689.30 |
42.0K |
| 14:41 |
8,693.30 |
8,694.10 |
8,693.30 |
8,694.10 |
14.6K |
| 14:42 |
8,694.10 |
8,694.10 |
8,694.10 |
8,694.10 |
2.5K |
| 14:43 |
8,694.60 |
8,694.60 |
8,694.10 |
8,694.10 |
10.8K |
| 14:44 |
8,695.10 |
8,695.10 |
8,693.50 |
8,693.50 |
3.5K |
| 14:45 |
8,694.10 |
8,694.10 |
8,693.30 |
8,693.30 |
1.3K |
| 14:46 |
8,695.80 |
8,696.70 |
8,695.80 |
8,696.70 |
2.1K |
| 14:47 |
8,695.00 |
8,695.80 |
8,695.00 |
8,695.80 |
32.5K |
| 14:48 |
8,700.20 |
8,700.20 |
8,700.20 |
8,700.20 |
23.4K |
| 14:49 |
8,706.80 |
8,713.50 |
8,706.80 |
8,713.50 |
8.5K |
| 14:50 |
8,707.50 |
8,707.50 |
8,706.00 |
8,706.00 |
26.3K |
| 14:51 |
8,703.00 |
8,703.00 |
8,700.80 |
8,700.80 |
38.7K |
| 14:52 |
8,700.80 |
8,700.80 |
8,700.20 |
8,700.20 |
3.7K |
| 14:53 |
8,697.80 |
8,697.80 |
8,695.10 |
8,695.10 |
19.7K |
| 14:54 |
8,690.10 |
8,690.30 |
8,690.10 |
8,690.30 |
2.6K |
| 14:55 |
8,688.70 |
8,688.70 |
8,683.00 |
8,683.00 |
21.1K |
| 14:56 |
8,684.70 |
8,684.70 |
8,683.00 |
8,683.00 |
1.6K |
| 14:57 |
8,680.00 |
8,683.00 |
8,680.00 |
8,683.00 |
1.4K |
| 14:58 |
8,683.90 |
8,683.90 |
8,680.00 |
8,680.00 |
8.4K |
| 14:59 |
8,681.50 |
8,684.40 |
8,681.50 |
8,684.40 |
36.1K |
| 15:00 |
8,679.90 |
8,682.10 |
8,679.90 |
8,682.10 |
8.4K |
| 15:01 |
8,677.60 |
8,677.60 |
8,676.10 |
8,676.10 |
20.3K |
| 15:02 |
8,685.00 |
8,685.00 |
8,685.00 |
8,685.00 |
3.9K |
| 15:03 |
8,681.30 |
8,681.30 |
8,677.40 |
8,677.40 |
41.7K |
| 15:04 |
8,676.60 |
8,679.70 |
8,676.60 |
8,679.70 |
31.6K |
| 15:05 |
8,678.20 |
8,678.20 |
8,678.10 |
8,678.10 |
21.0K |
| 15:06 |
8,673.90 |
8,677.70 |
8,673.90 |
8,677.70 |
23.9K |
| 15:07 |
8,676.90 |
8,676.90 |
8,675.40 |
8,675.40 |
7.1K |
| 15:08 |
8,679.90 |
8,683.70 |
8,679.90 |
8,683.70 |
33.5K |
| 15:09 |
8,686.50 |
8,686.50 |
8,685.80 |
8,685.80 |
15.4K |
| 15:10 |
8,685.80 |
8,685.80 |
8,684.10 |
8,684.10 |
10.7K |
| 15:11 |
8,684.10 |
8,684.20 |
8,684.10 |
8,684.20 |
8.4K |
| 15:12 |
8,681.10 |
8,683.30 |
8,681.10 |
8,683.30 |
2.6K |
| 15:13 |
8,683.30 |
8,686.40 |
8,683.30 |
8,686.40 |
24.3K |
| 15:14 |
8,687.80 |
8,688.60 |
8,687.80 |
8,688.60 |
3.1K |
| 15:15 |
8,688.60 |
8,688.60 |
8,687.00 |
8,687.00 |
4.1K |
| 15:16 |
8,690.90 |
8,690.90 |
8,685.60 |
8,685.60 |
4.3K |
| 15:17 |
8,688.70 |
8,690.90 |
8,688.70 |
8,690.90 |
4.9K |
| 15:18 |
8,691.80 |
8,691.80 |
8,691.20 |
8,691.20 |
76.2K |
| 15:19 |
8,698.70 |
8,698.70 |
8,694.20 |
8,694.20 |
37.4K |
| 15:20 |
8,690.10 |
8,690.10 |
8,678.70 |
8,678.70 |
29.9K |
| 15:21 |
8,682.70 |
8,682.70 |
8,681.80 |
8,681.80 |
13.6K |
| 15:22 |
8,684.00 |
8,686.30 |
8,684.00 |
8,686.30 |
10.5K |
| 15:23 |
8,690.30 |
8,690.90 |
8,690.30 |
8,690.90 |
3.1K |
| 15:24 |
8,690.30 |
8,690.30 |
8,689.50 |
8,689.50 |
2.9K |
| 15:25 |
8,686.40 |
8,687.00 |
8,686.40 |
8,687.00 |
19.8K |
| 15:26 |
8,688.20 |
8,688.20 |
8,686.00 |
8,686.00 |
54.2K |
| 15:27 |
8,685.90 |
8,685.90 |
8,685.50 |
8,685.50 |
15.3K |
| 15:28 |
8,687.60 |
8,687.60 |
8,684.30 |
8,684.30 |
5.9K |
| 15:29 |
8,681.00 |
8,681.00 |
8,680.20 |
8,680.20 |
56.1K |
| 15:30 |
8,677.90 |
8,682.80 |
8,677.90 |
8,682.80 |
13.8K |
| 15:31 |
8,678.70 |
8,688.00 |
8,678.70 |
8,688.00 |
54.9K |
| 15:32 |
8,689.70 |
8,689.70 |
8,685.20 |
8,685.20 |
23.4K |
| 15:33 |
8,681.10 |
8,681.10 |
8,679.40 |
8,679.40 |
28.8K |
| 15:34 |
8,678.80 |
8,683.30 |
8,678.80 |
8,683.30 |
6.8K |
| 15:35 |
8,681.70 |
8,681.70 |
8,681.20 |
8,681.20 |
9.9K |
| 15:36 |
8,677.20 |
8,678.90 |
8,677.20 |
8,678.90 |
5.4K |
| 15:37 |
8,677.80 |
8,678.60 |
8,677.80 |
8,678.60 |
16.5K |
| 15:38 |
8,677.20 |
8,677.20 |
8,676.30 |
8,676.30 |
4.9K |
| 15:39 |
8,676.30 |
8,676.30 |
8,673.30 |
8,673.30 |
9.9K |
| 15:40 |
8,675.60 |
8,677.20 |
8,675.60 |
8,677.20 |
5.0K |
| 15:41 |
8,677.30 |
8,677.30 |
8,675.60 |
8,675.60 |
56.9K |
| 15:42 |
8,676.50 |
8,676.50 |
8,675.60 |
8,675.60 |
20.2K |
| 15:43 |
8,675.60 |
8,681.10 |
8,675.60 |
8,681.10 |
12.6K |
| 15:44 |
8,681.10 |
8,681.10 |
8,676.30 |
8,676.30 |
7.7K |
| 15:45 |
8,680.20 |
8,680.30 |
8,680.20 |
8,680.30 |
41.7K |
| 15:46 |
8,682.00 |
8,682.00 |
8,678.60 |
8,678.60 |
6.6K |
| 15:47 |
8,676.30 |
8,676.30 |
8,675.60 |
8,675.60 |
11.0K |
| 15:48 |
8,679.40 |
8,679.40 |
8,679.40 |
8,679.40 |
15.9K |
| 15:49 |
8,678.60 |
8,679.60 |
8,678.60 |
8,679.60 |
17.1K |
| 15:50 |
8,681.00 |
8,681.00 |
8,680.20 |
8,680.20 |
14.7K |
| 15:51 |
8,681.90 |
8,681.90 |
8,679.60 |
8,679.60 |
22.0K |
| 15:52 |
8,684.70 |
8,687.10 |
8,684.70 |
8,687.10 |
15.4K |
| 15:53 |
8,683.20 |
8,686.50 |
8,683.20 |
8,686.50 |
16.8K |
| 15:54 |
8,687.00 |
8,688.20 |
8,687.00 |
8,688.20 |
104.8K |
| 15:55 |
8,691.30 |
8,691.30 |
8,687.40 |
8,687.40 |
4.6K |
| 15:56 |
8,688.20 |
8,688.20 |
8,685.10 |
8,685.10 |
32.4K |
| 15:57 |
8,682.90 |
8,682.90 |
8,682.80 |
8,682.80 |
16.6K |
| 15:58 |
8,678.90 |
8,682.90 |
8,678.90 |
8,682.90 |
24.2K |
| 15:59 |
8,681.20 |
8,682.80 |
8,681.20 |
8,682.80 |
29.4K |
| 16:00 |
8,676.70 |
8,676.70 |
8,676.70 |
8,676.70 |
4.4K |
| 16:01 |
8,676.70 |
8,676.70 |
8,676.70 |
8,676.70 |
0.0K |
| 16:02 |
8,676.70 |
8,676.70 |
8,676.70 |
8,676.70 |
0.0K |
| 16:03 |
8,676.70 |
8,676.70 |
8,676.70 |
8,676.70 |
0.0K |
| 16:04 |
8,676.70 |
8,676.70 |
8,665.20 |
8,665.20 |
3,081.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|