| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
8,738.00 |
8,738.00 |
8,711.90 |
8,711.90 |
490.2K |
| 10:01 |
8,711.90 |
8,713.50 |
8,711.90 |
8,713.50 |
2.5K |
| 10:02 |
8,716.90 |
8,716.90 |
8,713.50 |
8,713.50 |
23.1K |
| 10:03 |
8,716.90 |
8,716.90 |
8,716.90 |
8,716.90 |
3.2K |
| 10:04 |
8,718.40 |
8,718.40 |
8,716.60 |
8,716.60 |
4.1K |
| 10:05 |
8,720.00 |
8,720.00 |
8,720.00 |
8,720.00 |
5.5K |
| 10:06 |
8,720.00 |
8,721.40 |
8,720.00 |
8,721.40 |
3.9K |
| 10:07 |
8,674.90 |
8,703.90 |
8,674.90 |
8,703.90 |
243.9K |
| 10:08 |
8,700.60 |
8,714.40 |
8,700.60 |
8,714.40 |
31.4K |
| 10:09 |
8,718.70 |
8,718.80 |
8,718.70 |
8,718.80 |
17.8K |
| 10:10 |
8,722.50 |
8,725.90 |
8,722.50 |
8,725.90 |
12.5K |
| 10:11 |
8,723.70 |
8,724.20 |
8,723.70 |
8,724.20 |
8.6K |
| 10:12 |
8,715.00 |
8,727.20 |
8,715.00 |
8,727.20 |
8.8K |
| 10:13 |
8,721.10 |
8,731.60 |
8,721.10 |
8,731.60 |
4.1K |
| 10:14 |
8,728.80 |
8,728.80 |
8,719.40 |
8,719.40 |
12.7K |
| 10:15 |
8,720.50 |
8,720.50 |
8,716.00 |
8,716.00 |
26.9K |
| 10:16 |
8,720.50 |
8,726.60 |
8,720.50 |
8,726.60 |
3.0K |
| 10:17 |
8,731.00 |
8,732.60 |
8,731.00 |
8,732.60 |
9.2K |
| 10:18 |
8,734.20 |
8,734.20 |
8,729.90 |
8,729.90 |
2.6K |
| 10:19 |
8,734.40 |
8,734.40 |
8,734.40 |
8,734.40 |
4.5K |
| 10:20 |
8,743.40 |
8,743.40 |
8,727.70 |
8,727.70 |
11.5K |
| 10:21 |
8,726.10 |
8,727.90 |
8,726.10 |
8,727.90 |
11.7K |
| 10:22 |
8,723.40 |
8,729.50 |
8,723.40 |
8,729.50 |
36.2K |
| 10:23 |
8,729.10 |
8,729.10 |
8,727.80 |
8,727.80 |
4.8K |
| 10:24 |
8,728.70 |
8,728.70 |
8,728.70 |
8,728.70 |
3.4K |
| 10:25 |
8,733.20 |
8,734.90 |
8,733.20 |
8,734.90 |
24.0K |
| 10:26 |
8,736.40 |
8,738.00 |
8,736.40 |
8,738.00 |
18.9K |
| 10:27 |
8,730.40 |
8,730.40 |
8,726.80 |
8,726.80 |
58.3K |
| 10:28 |
8,706.30 |
8,706.30 |
8,704.90 |
8,704.90 |
13.4K |
| 10:29 |
8,707.10 |
8,707.10 |
8,707.10 |
8,707.10 |
0.3K |
| 10:30 |
8,707.90 |
8,709.00 |
8,707.90 |
8,709.00 |
22.6K |
| 10:31 |
8,705.20 |
8,716.00 |
8,705.20 |
8,716.00 |
6.7K |
| 10:32 |
8,717.50 |
8,717.50 |
8,717.50 |
8,717.50 |
20.2K |
| 10:33 |
8,718.80 |
8,718.80 |
8,718.00 |
8,718.00 |
11.8K |
| 10:34 |
8,724.10 |
8,729.00 |
8,724.10 |
8,729.00 |
3.6K |
| 10:35 |
8,729.00 |
8,729.00 |
8,727.50 |
8,727.50 |
10.8K |
| 10:36 |
8,729.70 |
8,730.10 |
8,729.70 |
8,730.10 |
2.7K |
| 10:37 |
8,735.10 |
8,735.90 |
8,735.10 |
8,735.90 |
11.5K |
| 10:38 |
8,732.90 |
8,732.90 |
8,732.90 |
8,732.90 |
8.3K |
| 10:39 |
8,727.50 |
8,729.80 |
8,727.50 |
8,729.80 |
6.9K |
| 10:40 |
8,727.60 |
8,727.60 |
8,724.50 |
8,724.50 |
4.2K |
| 10:41 |
8,727.50 |
8,729.00 |
8,727.50 |
8,729.00 |
18.6K |
| 10:42 |
8,738.40 |
8,738.40 |
8,733.50 |
8,733.50 |
10.7K |
| 10:43 |
8,736.60 |
8,737.30 |
8,736.60 |
8,737.30 |
20.9K |
| 10:44 |
8,750.20 |
8,750.20 |
8,733.30 |
8,733.30 |
4.2K |
| 10:45 |
8,733.30 |
8,736.70 |
8,733.30 |
8,736.70 |
5.9K |
| 10:46 |
8,736.70 |
8,736.70 |
8,732.70 |
8,732.70 |
5.7K |
| 10:47 |
8,733.60 |
8,733.60 |
8,733.30 |
8,733.30 |
6.5K |
| 10:48 |
8,725.70 |
8,730.10 |
8,725.70 |
8,730.10 |
6.6K |
| 10:49 |
8,730.10 |
8,730.10 |
8,729.40 |
8,729.40 |
12.7K |
| 10:50 |
8,736.70 |
8,736.70 |
8,735.10 |
8,735.10 |
12.6K |
| 10:51 |
8,736.70 |
8,745.00 |
8,736.70 |
8,745.00 |
6.9K |
| 10:52 |
8,745.70 |
8,745.70 |
8,741.20 |
8,741.20 |
0.4K |
| 10:53 |
8,738.90 |
8,738.90 |
8,732.20 |
8,732.20 |
6.8K |
| 10:54 |
8,730.60 |
8,732.70 |
8,730.60 |
8,732.70 |
6.4K |
| 10:55 |
8,733.40 |
8,741.20 |
8,733.40 |
8,741.20 |
5.8K |
| 10:56 |
8,740.40 |
8,740.40 |
8,735.10 |
8,735.10 |
24.2K |
| 10:57 |
8,737.80 |
8,737.80 |
8,736.20 |
8,736.20 |
12.1K |
| 10:58 |
8,731.70 |
8,736.20 |
8,731.70 |
8,736.20 |
2.8K |
| 10:59 |
8,736.20 |
8,736.20 |
8,733.20 |
8,733.20 |
13.8K |
| 11:00 |
8,736.70 |
8,736.70 |
8,730.60 |
8,730.60 |
16.2K |
| 11:01 |
8,732.20 |
8,732.20 |
8,732.20 |
8,732.20 |
8.9K |
| 11:02 |
8,732.20 |
8,733.80 |
8,732.20 |
8,733.80 |
11.8K |
| 11:03 |
8,731.50 |
8,739.80 |
8,731.50 |
8,739.80 |
2.9K |
| 11:04 |
8,733.80 |
8,734.30 |
8,733.80 |
8,734.30 |
44.4K |
| 11:05 |
8,744.30 |
8,745.20 |
8,744.30 |
8,745.20 |
56.9K |
| 11:06 |
8,737.70 |
8,738.50 |
8,737.70 |
8,738.50 |
1.1K |
| 11:07 |
8,735.50 |
8,738.70 |
8,735.50 |
8,738.70 |
1.8K |
| 11:08 |
8,743.20 |
8,746.60 |
8,743.20 |
8,746.60 |
34.2K |
| 11:09 |
8,742.10 |
8,743.50 |
8,742.10 |
8,743.50 |
20.0K |
| 11:10 |
8,744.00 |
8,744.00 |
8,744.00 |
8,744.00 |
3.0K |
| 11:11 |
8,743.20 |
8,749.30 |
8,743.20 |
8,749.30 |
3.6K |
| 11:12 |
8,739.80 |
8,739.80 |
8,737.10 |
8,737.10 |
31.9K |
| 11:13 |
8,742.40 |
8,744.70 |
8,742.40 |
8,744.70 |
6.0K |
| 11:14 |
8,743.90 |
8,743.90 |
8,741.60 |
8,741.60 |
3.4K |
| 11:15 |
8,737.60 |
8,739.30 |
8,737.60 |
8,739.30 |
238.2K |
| 11:16 |
8,733.20 |
8,736.00 |
8,733.20 |
8,736.00 |
12.8K |
| 11:17 |
8,729.90 |
8,733.80 |
8,729.90 |
8,733.80 |
6.5K |
| 11:18 |
8,733.80 |
8,736.00 |
8,733.80 |
8,736.00 |
8.1K |
| 11:19 |
8,736.00 |
8,736.00 |
8,734.50 |
8,734.50 |
5.2K |
| 11:20 |
8,734.90 |
8,737.10 |
8,734.90 |
8,737.10 |
7.5K |
| 11:21 |
8,729.10 |
8,730.70 |
8,729.10 |
8,730.70 |
10.2K |
| 11:22 |
8,726.10 |
8,729.10 |
8,726.10 |
8,729.10 |
6.9K |
| 11:23 |
8,729.10 |
8,729.10 |
8,729.10 |
8,729.10 |
5.6K |
| 11:24 |
8,734.40 |
8,736.30 |
8,734.40 |
8,736.30 |
42.3K |
| 11:25 |
8,743.30 |
8,743.30 |
8,743.30 |
8,743.30 |
2.2K |
| 11:26 |
8,744.10 |
8,744.10 |
8,743.30 |
8,743.30 |
13.6K |
| 11:27 |
8,744.90 |
8,744.90 |
8,743.40 |
8,743.40 |
4.0K |
| 11:28 |
8,744.90 |
8,744.90 |
8,744.90 |
8,744.90 |
5.1K |
| 11:29 |
8,744.90 |
8,744.90 |
8,741.60 |
8,741.60 |
11.2K |
| 11:30 |
8,743.90 |
8,743.90 |
8,736.30 |
8,736.30 |
6.2K |
| 11:31 |
8,734.70 |
8,734.70 |
8,729.90 |
8,729.90 |
18.9K |
| 11:32 |
8,739.40 |
8,741.60 |
8,739.40 |
8,741.60 |
3.6K |
| 11:33 |
8,739.90 |
8,745.60 |
8,739.90 |
8,745.60 |
25.0K |
| 11:34 |
8,742.60 |
8,744.10 |
8,742.60 |
8,744.10 |
6.9K |
| 11:35 |
8,746.60 |
8,749.20 |
8,746.60 |
8,749.20 |
73.7K |
| 11:36 |
8,747.50 |
8,747.50 |
8,747.50 |
8,747.50 |
0.4K |
| 11:37 |
8,751.20 |
8,754.30 |
8,751.20 |
8,754.30 |
9.2K |
| 11:38 |
8,753.50 |
8,753.50 |
8,753.50 |
8,753.50 |
53.8K |
| 11:39 |
8,761.30 |
8,761.30 |
8,761.30 |
8,761.30 |
3.4K |
| 11:40 |
8,759.70 |
8,759.70 |
8,751.10 |
8,751.10 |
11.5K |
| 11:41 |
8,748.00 |
8,748.00 |
8,748.00 |
8,748.00 |
2.9K |
| 11:42 |
8,744.20 |
8,744.20 |
8,744.20 |
8,744.20 |
4.1K |
| 11:43 |
8,746.70 |
8,746.70 |
8,745.10 |
8,745.10 |
1.5K |
| 11:44 |
8,742.90 |
8,745.10 |
8,742.90 |
8,745.10 |
2.4K |
| 11:45 |
8,743.40 |
8,745.70 |
8,743.40 |
8,745.70 |
14.7K |
| 11:46 |
8,744.20 |
8,744.20 |
8,741.80 |
8,741.80 |
11.8K |
| 11:47 |
8,748.10 |
8,748.10 |
8,745.10 |
8,745.10 |
4.3K |
| 11:48 |
8,745.90 |
8,745.90 |
8,745.00 |
8,745.00 |
9.1K |
| 11:49 |
8,751.80 |
8,751.80 |
8,748.10 |
8,748.10 |
13.3K |
| 11:50 |
8,752.60 |
8,753.40 |
8,752.60 |
8,753.40 |
1.8K |
| 11:51 |
8,753.40 |
8,753.40 |
8,746.10 |
8,746.10 |
47.6K |
| 11:52 |
8,745.00 |
8,749.50 |
8,745.00 |
8,749.50 |
19.4K |
| 11:53 |
8,757.80 |
8,757.80 |
8,751.70 |
8,751.70 |
13.8K |
| 11:54 |
8,754.00 |
8,754.00 |
8,739.70 |
8,739.70 |
14.4K |
| 11:55 |
8,742.80 |
8,745.20 |
8,742.80 |
8,745.20 |
2.6K |
| 11:56 |
8,732.40 |
8,738.00 |
8,732.40 |
8,738.00 |
40.9K |
| 11:57 |
8,732.80 |
8,738.80 |
8,732.80 |
8,738.80 |
82.6K |
| 11:58 |
8,738.80 |
8,746.30 |
8,738.80 |
8,746.30 |
27.3K |
| 11:59 |
8,741.80 |
8,742.90 |
8,741.80 |
8,742.90 |
4.3K |
| 12:00 |
8,743.80 |
8,743.80 |
8,741.70 |
8,741.70 |
8.8K |
| 12:01 |
8,745.50 |
8,745.50 |
8,743.90 |
8,743.90 |
40.4K |
| 12:02 |
8,743.90 |
8,745.60 |
8,743.90 |
8,745.60 |
28.1K |
| 12:03 |
8,747.30 |
8,747.30 |
8,746.40 |
8,746.40 |
7.9K |
| 12:04 |
8,741.70 |
8,741.70 |
8,740.20 |
8,740.20 |
39.1K |
| 12:05 |
8,740.60 |
8,740.60 |
8,740.60 |
8,740.60 |
12.4K |
| 12:06 |
8,737.50 |
8,745.40 |
8,737.50 |
8,745.40 |
31.0K |
| 12:07 |
8,742.80 |
8,742.80 |
8,742.80 |
8,742.80 |
1.8K |
| 12:08 |
8,743.40 |
8,743.40 |
8,738.90 |
8,738.90 |
0.5K |
| 12:09 |
8,747.10 |
8,747.10 |
8,745.10 |
8,745.10 |
15.2K |
| 12:10 |
8,743.40 |
8,743.40 |
8,714.70 |
8,714.70 |
98.1K |
| 12:11 |
8,714.70 |
8,720.20 |
8,714.70 |
8,720.20 |
11.2K |
| 12:12 |
8,723.00 |
8,723.00 |
8,716.70 |
8,716.70 |
89.7K |
| 12:13 |
8,720.50 |
8,720.50 |
8,716.00 |
8,716.00 |
46.6K |
| 12:14 |
8,714.90 |
8,714.90 |
8,714.90 |
8,714.90 |
10.7K |
| 12:15 |
8,709.00 |
8,709.00 |
8,703.70 |
8,703.70 |
58.0K |
| 12:16 |
8,695.90 |
8,698.90 |
8,695.90 |
8,698.90 |
44.3K |
| 12:17 |
8,706.60 |
8,706.60 |
8,702.20 |
8,702.20 |
6.8K |
| 12:18 |
8,702.80 |
8,704.30 |
8,702.80 |
8,704.30 |
6.6K |
| 12:19 |
8,702.00 |
8,702.00 |
8,698.10 |
8,698.10 |
10.4K |
| 12:20 |
8,701.80 |
8,706.30 |
8,701.80 |
8,706.30 |
12.2K |
| 12:21 |
8,706.30 |
8,706.30 |
8,705.30 |
8,705.30 |
14.2K |
| 12:22 |
8,712.00 |
8,712.20 |
8,712.00 |
8,712.20 |
18.9K |
| 12:23 |
8,707.80 |
8,707.80 |
8,707.00 |
8,707.00 |
5.8K |
| 12:24 |
8,706.20 |
8,706.20 |
8,705.40 |
8,705.40 |
8.6K |
| 12:25 |
8,696.40 |
8,698.60 |
8,696.40 |
8,698.60 |
2.7K |
| 12:26 |
8,703.10 |
8,703.10 |
8,697.50 |
8,697.50 |
16.3K |
| 12:27 |
8,699.20 |
8,704.50 |
8,699.20 |
8,704.50 |
15.7K |
| 12:28 |
8,708.40 |
8,709.20 |
8,708.40 |
8,709.20 |
2.8K |
| 12:29 |
8,705.90 |
8,713.70 |
8,705.90 |
8,713.70 |
14.1K |
| 12:30 |
8,709.20 |
8,709.20 |
8,707.60 |
8,707.60 |
2.4K |
| 12:31 |
8,711.50 |
8,712.20 |
8,711.50 |
8,712.20 |
10.8K |
| 12:32 |
8,713.70 |
8,713.70 |
8,712.20 |
8,712.20 |
19.0K |
| 12:33 |
8,708.90 |
8,708.90 |
8,708.10 |
8,708.10 |
1.3K |
| 12:34 |
8,714.50 |
8,714.50 |
8,713.70 |
8,713.70 |
0.9K |
| 12:35 |
8,712.20 |
8,712.20 |
8,711.50 |
8,711.50 |
4.3K |
| 12:36 |
8,710.00 |
8,710.00 |
8,698.30 |
8,698.30 |
11.4K |
| 12:37 |
8,695.50 |
8,695.50 |
8,693.00 |
8,693.00 |
38.1K |
| 12:38 |
8,685.50 |
8,685.50 |
8,680.20 |
8,680.20 |
4.7K |
| 12:39 |
8,677.60 |
8,677.60 |
8,672.30 |
8,672.30 |
44.5K |
| 12:40 |
8,665.30 |
8,666.30 |
8,665.30 |
8,666.30 |
42.2K |
| 12:41 |
8,663.40 |
8,663.40 |
8,658.90 |
8,658.90 |
1.6K |
| 12:42 |
8,662.60 |
8,662.60 |
8,655.60 |
8,655.60 |
14.5K |
| 12:43 |
8,658.60 |
8,658.60 |
8,656.40 |
8,656.40 |
2.8K |
| 12:44 |
8,656.20 |
8,656.20 |
8,648.50 |
8,648.50 |
14.9K |
| 12:45 |
8,653.60 |
8,654.50 |
8,653.60 |
8,654.50 |
3.9K |
| 12:46 |
8,654.50 |
8,654.50 |
8,653.00 |
8,653.00 |
56.4K |
| 12:47 |
8,650.50 |
8,655.00 |
8,650.50 |
8,655.00 |
35.2K |
| 12:48 |
8,657.80 |
8,658.40 |
8,657.80 |
8,658.40 |
3.6K |
| 12:49 |
8,663.70 |
8,663.70 |
8,658.40 |
8,658.40 |
4.5K |
| 12:50 |
8,660.90 |
8,663.10 |
8,660.90 |
8,663.10 |
3.7K |
| 12:51 |
8,656.90 |
8,656.90 |
8,656.20 |
8,656.20 |
12.8K |
| 12:52 |
8,658.60 |
8,658.60 |
8,658.60 |
8,658.60 |
2.3K |
| 12:53 |
8,654.70 |
8,676.50 |
8,654.70 |
8,676.50 |
84.3K |
| 12:54 |
8,673.90 |
8,673.90 |
8,665.30 |
8,665.30 |
7.6K |
| 12:55 |
8,665.50 |
8,670.50 |
8,665.50 |
8,670.50 |
7.5K |
| 12:56 |
8,672.80 |
8,672.80 |
8,672.00 |
8,672.00 |
9.9K |
| 12:57 |
8,675.80 |
8,677.30 |
8,675.80 |
8,677.30 |
12.8K |
| 12:58 |
8,679.50 |
8,679.50 |
8,678.90 |
8,678.90 |
9.8K |
| 12:59 |
8,679.00 |
8,680.30 |
8,679.00 |
8,680.30 |
3.3K |
| 13:00 |
8,679.80 |
8,681.80 |
8,679.80 |
8,681.80 |
3.8K |
| 13:01 |
8,684.80 |
8,684.80 |
8,676.70 |
8,676.70 |
22.4K |
| 13:02 |
8,674.70 |
8,674.70 |
8,667.40 |
8,667.40 |
12.5K |
| 13:03 |
8,669.60 |
8,669.60 |
8,669.60 |
8,669.60 |
25.7K |
| 13:04 |
8,667.40 |
8,667.40 |
8,667.40 |
8,667.40 |
8.7K |
| 13:05 |
8,669.60 |
8,669.60 |
8,669.10 |
8,669.10 |
23.8K |
| 13:06 |
8,671.30 |
8,674.80 |
8,671.30 |
8,674.80 |
9.7K |
| 13:07 |
8,672.40 |
8,674.60 |
8,672.40 |
8,674.60 |
2.9K |
| 13:08 |
8,672.40 |
8,672.40 |
8,667.60 |
8,667.60 |
6.1K |
| 13:09 |
8,667.60 |
8,667.60 |
8,665.40 |
8,665.40 |
21.2K |
| 13:10 |
8,670.90 |
8,670.90 |
8,670.90 |
8,670.90 |
3.7K |
| 13:11 |
8,669.30 |
8,669.30 |
8,667.10 |
8,667.10 |
1.7K |
| 13:12 |
8,669.90 |
8,669.90 |
8,665.40 |
8,665.40 |
3.7K |
| 13:13 |
8,669.30 |
8,670.10 |
8,669.30 |
8,670.10 |
8.3K |
| 13:14 |
8,670.90 |
8,674.00 |
8,670.90 |
8,674.00 |
42.0K |
| 13:15 |
8,666.40 |
8,669.40 |
8,666.40 |
8,669.40 |
21.7K |
| 13:16 |
8,670.20 |
8,670.20 |
8,669.40 |
8,669.40 |
1.7K |
| 13:17 |
8,671.70 |
8,671.70 |
8,670.20 |
8,670.20 |
4.6K |
| 13:18 |
8,674.70 |
8,674.70 |
8,668.90 |
8,668.90 |
5.7K |
| 13:19 |
8,668.00 |
8,668.00 |
8,668.00 |
8,668.00 |
4.6K |
| 13:20 |
8,672.50 |
8,673.50 |
8,672.50 |
8,673.50 |
1.5K |
| 13:21 |
8,669.60 |
8,669.60 |
8,669.30 |
8,669.30 |
2.0K |
| 13:22 |
8,669.30 |
8,669.30 |
8,668.50 |
8,668.50 |
2.9K |
| 13:23 |
8,677.00 |
8,677.00 |
8,676.30 |
8,676.30 |
1.9K |
| 13:24 |
8,675.50 |
8,678.50 |
8,675.50 |
8,678.50 |
3.9K |
| 13:25 |
8,675.50 |
8,675.50 |
8,673.00 |
8,673.00 |
17.6K |
| 13:26 |
8,678.50 |
8,678.50 |
8,676.40 |
8,676.40 |
49.0K |
| 13:27 |
8,673.90 |
8,673.90 |
8,670.20 |
8,670.20 |
17.8K |
| 13:28 |
8,671.70 |
8,674.70 |
8,671.70 |
8,674.70 |
12.4K |
| 13:29 |
8,676.10 |
8,676.90 |
8,676.10 |
8,676.90 |
1.4K |
| 13:30 |
8,680.60 |
8,680.60 |
8,679.20 |
8,679.20 |
4.0K |
| 13:31 |
8,678.40 |
8,678.40 |
8,675.40 |
8,675.40 |
7.4K |
| 13:32 |
8,679.20 |
8,679.20 |
8,679.20 |
8,679.20 |
1.0K |
| 13:33 |
8,675.50 |
8,675.50 |
8,674.70 |
8,674.70 |
8.2K |
| 13:34 |
8,674.70 |
8,674.70 |
8,674.70 |
8,674.70 |
24.4K |
| 13:35 |
8,672.70 |
8,672.70 |
8,671.30 |
8,671.30 |
4.3K |
| 13:36 |
8,670.40 |
8,672.70 |
8,670.40 |
8,672.70 |
9.5K |
| 13:37 |
8,680.60 |
8,680.60 |
8,677.40 |
8,677.40 |
0.9K |
| 13:38 |
8,677.40 |
8,678.20 |
8,677.40 |
8,678.20 |
35.6K |
| 13:39 |
8,679.60 |
8,679.60 |
8,678.80 |
8,678.80 |
8.9K |
| 13:40 |
8,681.00 |
8,681.00 |
8,679.90 |
8,679.90 |
69.5K |
| 13:41 |
8,680.70 |
8,680.70 |
8,677.60 |
8,677.60 |
4.8K |
| 13:42 |
8,680.80 |
8,680.80 |
8,678.50 |
8,678.50 |
0.9K |
| 13:43 |
8,679.30 |
8,679.30 |
8,677.60 |
8,677.60 |
8.2K |
| 13:44 |
8,677.60 |
8,677.60 |
8,669.60 |
8,669.60 |
89.2K |
| 13:45 |
8,668.10 |
8,668.10 |
8,665.80 |
8,665.80 |
49.2K |
| 13:46 |
8,666.90 |
8,669.20 |
8,666.90 |
8,669.20 |
44.5K |
| 13:47 |
8,669.20 |
8,669.20 |
8,669.20 |
8,669.20 |
23.5K |
| 13:48 |
8,669.20 |
8,670.90 |
8,669.20 |
8,670.90 |
10.3K |
| 13:49 |
8,669.20 |
8,676.10 |
8,669.20 |
8,676.10 |
41.5K |
| 13:50 |
8,676.10 |
8,676.10 |
8,675.30 |
8,675.30 |
43.8K |
| 13:51 |
8,673.00 |
8,673.80 |
8,673.00 |
8,673.80 |
1.1K |
| 13:52 |
8,679.20 |
8,679.20 |
8,673.00 |
8,673.00 |
5.0K |
| 13:53 |
8,676.80 |
8,676.80 |
8,675.30 |
8,675.30 |
1.4K |
| 13:54 |
8,677.70 |
8,679.10 |
8,677.70 |
8,679.10 |
7.4K |
| 13:55 |
8,678.30 |
8,678.30 |
8,676.80 |
8,676.80 |
4.7K |
| 13:56 |
8,676.10 |
8,676.10 |
8,676.10 |
8,676.10 |
2.6K |
| 13:57 |
8,675.30 |
8,680.30 |
8,675.30 |
8,680.30 |
56.4K |
| 13:58 |
8,681.10 |
8,681.10 |
8,678.10 |
8,678.10 |
1.2K |
| 13:59 |
8,683.40 |
8,683.40 |
8,681.90 |
8,681.90 |
3.1K |
| 14:00 |
8,681.10 |
8,681.10 |
8,680.90 |
8,680.90 |
27.5K |
| 14:01 |
8,679.40 |
8,679.40 |
8,678.60 |
8,678.60 |
6.3K |
| 14:02 |
8,677.50 |
8,678.30 |
8,677.50 |
8,678.30 |
64.6K |
| 14:03 |
8,674.70 |
8,676.20 |
8,674.70 |
8,676.20 |
22.4K |
| 14:04 |
8,673.80 |
8,673.80 |
8,669.30 |
8,669.30 |
6.3K |
| 14:05 |
8,667.70 |
8,667.70 |
8,667.70 |
8,667.70 |
21.0K |
| 14:06 |
8,668.50 |
8,668.50 |
8,666.80 |
8,666.80 |
4.7K |
| 14:07 |
8,667.10 |
8,667.70 |
8,667.10 |
8,667.70 |
39.3K |
| 14:08 |
8,667.70 |
8,667.70 |
8,666.80 |
8,666.80 |
36.6K |
| 14:09 |
8,666.80 |
8,666.80 |
8,663.80 |
8,663.80 |
10.6K |
| 14:10 |
8,664.60 |
8,667.70 |
8,664.60 |
8,667.70 |
41.9K |
| 14:11 |
8,666.80 |
8,667.80 |
8,666.80 |
8,667.80 |
89.5K |
| 14:12 |
8,668.60 |
8,668.60 |
8,663.30 |
8,663.30 |
35.8K |
| 14:13 |
8,664.10 |
8,664.10 |
8,664.10 |
8,664.10 |
9.2K |
| 14:14 |
8,664.10 |
8,664.10 |
8,663.30 |
8,663.30 |
7.4K |
| 14:15 |
8,660.20 |
8,660.20 |
8,660.20 |
8,660.20 |
3.0K |
| 14:16 |
8,658.00 |
8,662.40 |
8,658.00 |
8,662.40 |
7.0K |
| 14:17 |
8,664.10 |
8,664.10 |
8,664.10 |
8,664.10 |
2.5K |
| 14:18 |
8,666.40 |
8,666.40 |
8,664.10 |
8,664.10 |
17.6K |
| 14:19 |
8,667.50 |
8,669.50 |
8,667.50 |
8,669.50 |
10.1K |
| 14:20 |
8,670.30 |
8,670.30 |
8,670.30 |
8,670.30 |
15.4K |
| 14:21 |
8,670.30 |
8,670.30 |
8,669.50 |
8,669.50 |
2.5K |
| 14:22 |
8,669.50 |
8,669.50 |
8,669.50 |
8,669.50 |
6.0K |
| 14:23 |
8,670.30 |
8,670.30 |
8,670.30 |
8,670.30 |
2.4K |
| 14:24 |
8,666.40 |
8,669.50 |
8,666.40 |
8,669.50 |
3.5K |
| 14:25 |
8,668.60 |
8,670.30 |
8,668.60 |
8,670.30 |
3.9K |
| 14:26 |
8,668.60 |
8,669.40 |
8,668.60 |
8,669.40 |
2.8K |
| 14:27 |
8,672.60 |
8,672.60 |
8,670.90 |
8,670.90 |
9.9K |
| 14:28 |
8,670.90 |
8,670.90 |
8,668.10 |
8,668.10 |
15.6K |
| 14:29 |
8,668.60 |
8,670.10 |
8,668.60 |
8,670.10 |
7.1K |
| 14:30 |
8,668.10 |
8,668.60 |
8,668.10 |
8,668.60 |
8.1K |
| 14:31 |
8,670.30 |
8,670.30 |
8,668.60 |
8,668.60 |
29.2K |
| 14:32 |
8,670.30 |
8,670.30 |
8,663.30 |
8,663.30 |
6.1K |
| 14:33 |
8,667.30 |
8,667.30 |
8,663.60 |
8,663.60 |
7.8K |
| 14:34 |
8,665.00 |
8,665.80 |
8,665.00 |
8,665.80 |
6.7K |
| 14:35 |
8,665.80 |
8,665.80 |
8,662.80 |
8,662.80 |
7.5K |
| 14:36 |
8,663.30 |
8,665.00 |
8,663.30 |
8,665.00 |
8.6K |
| 14:37 |
8,665.80 |
8,665.80 |
8,664.90 |
8,664.90 |
8.7K |
| 14:38 |
8,665.80 |
8,665.80 |
8,665.00 |
8,665.00 |
8.1K |
| 14:39 |
8,665.80 |
8,665.80 |
8,663.30 |
8,663.30 |
10.6K |
| 14:40 |
8,663.60 |
8,665.00 |
8,663.60 |
8,665.00 |
18.8K |
| 14:41 |
8,663.50 |
8,665.70 |
8,663.50 |
8,665.70 |
5.2K |
| 14:42 |
8,663.50 |
8,663.50 |
8,663.50 |
8,663.50 |
12.0K |
| 14:43 |
8,667.40 |
8,667.40 |
8,665.90 |
8,665.90 |
40.5K |
| 14:44 |
8,666.80 |
8,666.80 |
8,665.30 |
8,665.30 |
19.7K |
| 14:45 |
8,666.80 |
8,666.80 |
8,658.60 |
8,658.60 |
30.0K |
| 14:46 |
8,657.80 |
8,660.30 |
8,657.80 |
8,660.30 |
3.0K |
| 14:47 |
8,657.80 |
8,657.80 |
8,657.80 |
8,657.80 |
3.5K |
| 14:48 |
8,658.40 |
8,658.40 |
8,657.80 |
8,657.80 |
6.8K |
| 14:49 |
8,660.10 |
8,660.10 |
8,660.10 |
8,660.10 |
16.1K |
| 14:50 |
8,657.80 |
8,657.80 |
8,657.80 |
8,657.80 |
2.0K |
| 14:51 |
8,660.10 |
8,660.10 |
8,656.20 |
8,656.20 |
18.9K |
| 14:52 |
8,657.80 |
8,657.80 |
8,657.80 |
8,657.80 |
3.3K |
| 14:53 |
8,657.80 |
8,657.80 |
8,656.20 |
8,656.20 |
2.9K |
| 14:54 |
8,658.60 |
8,658.60 |
8,656.20 |
8,656.20 |
16.0K |
| 14:55 |
8,660.90 |
8,660.90 |
8,656.20 |
8,656.20 |
7.2K |
| 14:56 |
8,658.60 |
8,658.60 |
8,656.20 |
8,656.20 |
5.5K |
| 14:57 |
8,658.60 |
8,658.60 |
8,656.20 |
8,656.20 |
3.8K |
| 14:58 |
8,658.60 |
8,658.60 |
8,656.90 |
8,656.90 |
6.6K |
| 14:59 |
8,658.60 |
8,658.60 |
8,653.90 |
8,653.90 |
4.1K |
| 15:00 |
8,656.90 |
8,657.80 |
8,656.90 |
8,657.80 |
6.9K |
| 15:01 |
8,658.60 |
8,658.60 |
8,656.20 |
8,656.20 |
20.1K |
| 15:02 |
8,657.70 |
8,658.40 |
8,657.70 |
8,658.40 |
15.2K |
| 15:03 |
8,656.20 |
8,656.20 |
8,655.30 |
8,655.30 |
25.1K |
| 15:04 |
8,655.30 |
8,656.00 |
8,655.30 |
8,656.00 |
26.1K |
| 15:05 |
8,650.50 |
8,650.50 |
8,648.30 |
8,648.30 |
17.5K |
| 15:06 |
8,652.50 |
8,652.50 |
8,649.10 |
8,649.10 |
8.2K |
| 15:07 |
8,644.60 |
8,644.60 |
8,644.00 |
8,644.00 |
4.7K |
| 15:08 |
8,644.00 |
8,647.10 |
8,644.00 |
8,647.10 |
10.5K |
| 15:09 |
8,645.40 |
8,646.30 |
8,645.40 |
8,646.30 |
10.2K |
| 15:10 |
8,646.30 |
8,646.30 |
8,645.70 |
8,645.70 |
21.6K |
| 15:11 |
8,648.50 |
8,648.50 |
8,644.00 |
8,644.00 |
5.0K |
| 15:12 |
8,644.60 |
8,646.30 |
8,644.60 |
8,646.30 |
6.6K |
| 15:13 |
8,644.80 |
8,647.10 |
8,644.80 |
8,647.10 |
15.1K |
| 15:14 |
8,647.10 |
8,647.10 |
8,646.30 |
8,646.30 |
3.4K |
| 15:15 |
8,646.30 |
8,649.40 |
8,646.30 |
8,649.40 |
4.6K |
| 15:16 |
8,645.50 |
8,645.50 |
8,635.00 |
8,635.00 |
37.7K |
| 15:17 |
8,641.20 |
8,641.20 |
8,638.70 |
8,638.70 |
18.9K |
| 15:18 |
8,638.90 |
8,639.50 |
8,638.90 |
8,639.50 |
27.0K |
| 15:19 |
8,642.60 |
8,642.60 |
8,641.00 |
8,641.00 |
2.0K |
| 15:20 |
8,641.80 |
8,641.80 |
8,641.80 |
8,641.80 |
3.6K |
| 15:21 |
8,639.50 |
8,641.80 |
8,639.50 |
8,641.80 |
11.9K |
| 15:22 |
8,641.80 |
8,641.80 |
8,641.80 |
8,641.80 |
13.3K |
| 15:23 |
8,642.60 |
8,642.60 |
8,633.50 |
8,633.50 |
15.8K |
| 15:24 |
8,636.30 |
8,640.00 |
8,636.30 |
8,640.00 |
70.9K |
| 15:25 |
8,639.10 |
8,639.10 |
8,638.30 |
8,638.30 |
18.7K |
| 15:26 |
8,642.80 |
8,645.30 |
8,642.80 |
8,645.30 |
12.6K |
| 15:27 |
8,642.90 |
8,644.40 |
8,642.90 |
8,644.40 |
48.3K |
| 15:28 |
8,640.10 |
8,641.60 |
8,640.10 |
8,641.60 |
14.6K |
| 15:29 |
8,642.70 |
8,645.20 |
8,642.70 |
8,645.20 |
9.3K |
| 15:30 |
8,646.80 |
8,646.80 |
8,644.40 |
8,644.40 |
10.6K |
| 15:31 |
8,642.70 |
8,647.40 |
8,642.70 |
8,647.40 |
19.8K |
| 15:32 |
8,644.90 |
8,644.90 |
8,642.90 |
8,642.90 |
12.0K |
| 15:33 |
8,642.40 |
8,642.40 |
8,639.00 |
8,639.00 |
14.5K |
| 15:34 |
8,645.20 |
8,645.20 |
8,643.50 |
8,643.50 |
14.3K |
| 15:35 |
8,643.50 |
8,645.90 |
8,643.50 |
8,645.90 |
9.1K |
| 15:36 |
8,643.50 |
8,643.50 |
8,643.50 |
8,643.50 |
9.7K |
| 15:37 |
8,646.60 |
8,646.60 |
8,645.20 |
8,645.20 |
22.7K |
| 15:38 |
8,643.50 |
8,643.50 |
8,633.70 |
8,633.70 |
91.3K |
| 15:39 |
8,632.20 |
8,636.20 |
8,632.20 |
8,636.20 |
11.3K |
| 15:40 |
8,636.20 |
8,636.20 |
8,635.40 |
8,635.40 |
20.1K |
| 15:41 |
8,636.20 |
8,636.20 |
8,632.60 |
8,632.60 |
21.5K |
| 15:42 |
8,628.60 |
8,637.00 |
8,628.60 |
8,637.00 |
14.7K |
| 15:43 |
8,631.40 |
8,632.20 |
8,631.40 |
8,632.20 |
26.8K |
| 15:44 |
8,636.20 |
8,636.20 |
8,636.20 |
8,636.20 |
6.3K |
| 15:45 |
8,636.20 |
8,636.20 |
8,635.40 |
8,635.40 |
12.4K |
| 15:46 |
8,632.20 |
8,633.10 |
8,632.20 |
8,633.10 |
8.6K |
| 15:47 |
8,636.20 |
8,645.90 |
8,636.20 |
8,645.90 |
41.4K |
| 15:48 |
8,646.60 |
8,646.60 |
8,646.60 |
8,646.60 |
24.3K |
| 15:49 |
8,644.40 |
8,644.40 |
8,644.40 |
8,644.40 |
16.6K |
| 15:50 |
8,644.60 |
8,645.50 |
8,644.60 |
8,645.50 |
112.3K |
| 15:51 |
8,647.00 |
8,648.40 |
8,647.00 |
8,648.40 |
11.8K |
| 15:52 |
8,650.70 |
8,650.70 |
8,648.40 |
8,648.40 |
19.4K |
| 15:53 |
8,644.50 |
8,648.40 |
8,644.50 |
8,648.40 |
7.0K |
| 15:54 |
8,648.60 |
8,648.60 |
8,646.20 |
8,646.20 |
10.4K |
| 15:55 |
8,650.70 |
8,650.70 |
8,647.90 |
8,647.90 |
17.7K |
| 15:56 |
8,647.90 |
8,647.90 |
8,646.20 |
8,646.20 |
36.8K |
| 15:57 |
8,646.80 |
8,646.80 |
8,646.20 |
8,646.20 |
18.6K |
| 15:58 |
8,646.30 |
8,650.10 |
8,646.30 |
8,650.10 |
34.9K |
| 15:59 |
8,651.20 |
8,651.20 |
8,647.40 |
8,647.40 |
30.5K |
| 16:00 |
8,641.10 |
8,641.10 |
8,641.10 |
8,641.10 |
1.0K |
| 16:01 |
8,641.10 |
8,641.10 |
8,641.10 |
8,641.10 |
0.0K |
| 16:02 |
8,641.10 |
8,641.10 |
8,641.10 |
8,641.10 |
0.0K |
| 16:03 |
8,641.10 |
8,641.10 |
8,641.10 |
8,641.10 |
0.0K |
| 16:04 |
8,641.10 |
8,642.30 |
8,641.10 |
8,642.30 |
4,056.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|