| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,750.31 |
8,750.31 |
8,707.25 |
8,722.51 |
122.6K |
| 09:31 |
8,721.75 |
8,721.75 |
8,692.67 |
8,693.89 |
37.2K |
| 09:32 |
8,694.72 |
8,695.57 |
8,693.93 |
8,695.57 |
32.0K |
| 09:33 |
8,692.37 |
8,692.37 |
8,683.92 |
8,683.92 |
80.1K |
| 09:34 |
8,682.05 |
8,682.05 |
8,676.66 |
8,676.96 |
13.9K |
| 09:35 |
8,675.40 |
8,675.40 |
8,668.45 |
8,668.45 |
21.9K |
| 09:36 |
8,665.79 |
8,666.38 |
8,665.79 |
8,666.38 |
55.4K |
| 09:37 |
8,666.34 |
8,666.44 |
8,666.13 |
8,666.44 |
34.6K |
| 09:38 |
8,664.76 |
8,664.76 |
8,660.21 |
8,661.58 |
45.9K |
| 09:39 |
8,661.99 |
8,663.33 |
8,661.99 |
8,663.24 |
42.1K |
| 09:40 |
8,659.60 |
8,659.60 |
8,641.54 |
8,641.54 |
48.1K |
| 09:41 |
8,639.69 |
8,639.69 |
8,631.80 |
8,631.80 |
50.0K |
| 09:42 |
8,632.38 |
8,634.08 |
8,631.79 |
8,631.79 |
8.1K |
| 09:43 |
8,631.38 |
8,631.38 |
8,628.34 |
8,628.36 |
18.8K |
| 09:44 |
8,628.39 |
8,630.54 |
8,628.39 |
8,630.54 |
8.4K |
| 09:45 |
8,630.59 |
8,633.16 |
8,630.59 |
8,632.42 |
65.4K |
| 09:46 |
8,633.07 |
8,633.07 |
8,632.59 |
8,632.78 |
8.9K |
| 09:47 |
8,633.49 |
8,633.52 |
8,632.20 |
8,633.52 |
31.1K |
| 09:48 |
8,634.04 |
8,637.92 |
8,629.21 |
8,629.21 |
42.6K |
| 09:49 |
8,626.88 |
8,626.88 |
8,616.79 |
8,616.79 |
45.8K |
| 09:50 |
8,614.56 |
8,614.56 |
8,608.60 |
8,608.60 |
33.4K |
| 09:51 |
8,608.69 |
8,621.17 |
8,608.69 |
8,621.17 |
52.1K |
| 09:52 |
8,620.52 |
8,620.52 |
8,615.38 |
8,615.95 |
19.9K |
| 09:53 |
8,615.53 |
8,620.12 |
8,615.11 |
8,620.12 |
18.9K |
| 09:54 |
8,620.44 |
8,626.13 |
8,619.13 |
8,626.13 |
22.4K |
| 09:55 |
8,626.21 |
8,630.38 |
8,626.21 |
8,630.38 |
44.2K |
| 09:56 |
8,630.73 |
8,630.73 |
8,628.86 |
8,629.24 |
14.6K |
| 09:57 |
8,628.54 |
8,630.62 |
8,626.98 |
8,626.98 |
4.1K |
| 09:58 |
8,624.30 |
8,624.30 |
8,620.91 |
8,621.07 |
27.7K |
| 09:59 |
8,622.30 |
8,622.83 |
8,622.30 |
8,622.36 |
15.8K |
| 10:00 |
8,620.24 |
8,620.24 |
8,617.41 |
8,617.41 |
23.0K |
| 10:01 |
8,617.95 |
8,625.84 |
8,617.44 |
8,625.84 |
32.1K |
| 10:02 |
8,624.74 |
8,642.35 |
8,624.74 |
8,637.39 |
39.6K |
| 10:03 |
8,636.61 |
8,636.61 |
8,624.38 |
8,624.38 |
22.5K |
| 10:04 |
8,624.44 |
8,624.56 |
8,624.38 |
8,624.56 |
14.8K |
| 10:05 |
8,624.16 |
8,630.75 |
8,623.48 |
8,630.75 |
37.8K |
| 10:06 |
8,631.05 |
8,635.37 |
8,630.78 |
8,635.37 |
11.0K |
| 10:07 |
8,634.25 |
8,634.25 |
8,632.47 |
8,633.86 |
29.1K |
| 10:08 |
8,633.48 |
8,640.95 |
8,633.48 |
8,640.86 |
34.9K |
| 10:09 |
8,635.82 |
8,635.82 |
8,632.37 |
8,632.37 |
16.1K |
| 10:10 |
8,632.64 |
8,638.88 |
8,632.64 |
8,635.14 |
68.0K |
| 10:11 |
8,634.79 |
8,635.79 |
8,634.79 |
8,635.79 |
4.2K |
| 10:12 |
8,635.71 |
8,635.71 |
8,634.70 |
8,634.70 |
6.4K |
| 10:13 |
8,634.70 |
8,634.70 |
8,628.37 |
8,628.37 |
75.6K |
| 10:14 |
8,628.70 |
8,638.22 |
8,628.70 |
8,638.22 |
13.2K |
| 10:15 |
8,636.50 |
8,636.50 |
8,631.65 |
8,631.65 |
9.4K |
| 10:16 |
8,631.12 |
8,631.62 |
8,631.12 |
8,631.62 |
14.0K |
| 10:17 |
8,624.01 |
8,624.01 |
8,622.09 |
8,622.71 |
17.1K |
| 10:18 |
8,622.60 |
8,630.74 |
8,622.60 |
8,630.74 |
19.3K |
| 10:19 |
8,628.18 |
8,631.07 |
8,626.99 |
8,631.07 |
14.7K |
| 10:20 |
8,631.28 |
8,631.56 |
8,631.28 |
8,631.50 |
48.1K |
| 10:21 |
8,631.73 |
8,633.01 |
8,631.73 |
8,632.18 |
9.8K |
| 10:22 |
8,632.44 |
8,640.12 |
8,632.44 |
8,640.12 |
22.5K |
| 10:23 |
8,640.70 |
8,640.70 |
8,639.17 |
8,639.17 |
6.5K |
| 10:24 |
8,639.71 |
8,639.71 |
8,631.50 |
8,631.50 |
28.7K |
| 10:25 |
8,626.72 |
8,629.77 |
8,626.72 |
8,629.77 |
21.8K |
| 10:26 |
8,635.52 |
8,635.96 |
8,632.79 |
8,632.79 |
9.1K |
| 10:27 |
8,633.10 |
8,633.10 |
8,630.63 |
8,630.63 |
13.5K |
| 10:28 |
8,630.10 |
8,630.10 |
8,629.40 |
8,629.83 |
2.9K |
| 10:29 |
8,629.99 |
8,630.24 |
8,629.67 |
8,630.24 |
1.0K |
| 10:30 |
8,630.87 |
8,633.08 |
8,630.87 |
8,632.54 |
12.4K |
| 10:31 |
8,634.54 |
8,638.13 |
8,633.85 |
8,638.13 |
37.1K |
| 10:32 |
8,634.82 |
8,637.38 |
8,632.33 |
8,632.33 |
34.6K |
| 10:33 |
8,631.63 |
8,631.71 |
8,630.95 |
8,630.95 |
8.0K |
| 10:34 |
8,632.49 |
8,633.29 |
8,627.59 |
8,627.59 |
31.1K |
| 10:35 |
8,625.86 |
8,625.86 |
8,622.59 |
8,622.59 |
30.0K |
| 10:36 |
8,622.40 |
8,622.40 |
8,622.32 |
8,622.36 |
14.4K |
| 10:37 |
8,622.43 |
8,622.62 |
8,621.91 |
8,622.13 |
9.3K |
| 10:38 |
8,622.38 |
8,627.71 |
8,622.38 |
8,627.27 |
23.4K |
| 10:39 |
8,627.74 |
8,627.74 |
8,625.38 |
8,625.95 |
7.4K |
| 10:40 |
8,631.02 |
8,636.71 |
8,628.67 |
8,636.71 |
38.1K |
| 10:41 |
8,635.01 |
8,635.01 |
8,628.69 |
8,628.69 |
14.8K |
| 10:42 |
8,628.79 |
8,628.79 |
8,626.63 |
8,626.63 |
22.1K |
| 10:43 |
8,628.61 |
8,628.61 |
8,627.47 |
8,627.59 |
16.9K |
| 10:44 |
8,627.51 |
8,628.64 |
8,627.01 |
8,628.64 |
10.3K |
| 10:45 |
8,629.16 |
8,629.16 |
8,627.13 |
8,628.40 |
15.5K |
| 10:46 |
8,633.32 |
8,633.45 |
8,628.91 |
8,628.91 |
35.3K |
| 10:47 |
8,627.77 |
8,629.11 |
8,627.77 |
8,628.98 |
8.6K |
| 10:48 |
8,625.05 |
8,625.46 |
8,624.85 |
8,625.46 |
17.9K |
| 10:49 |
8,626.74 |
8,626.78 |
8,625.74 |
8,625.74 |
10.8K |
| 10:50 |
8,628.69 |
8,629.76 |
8,626.48 |
8,629.54 |
53.3K |
| 10:51 |
8,628.69 |
8,628.69 |
8,627.43 |
8,627.43 |
52.1K |
| 10:52 |
8,630.25 |
8,630.25 |
8,627.80 |
8,628.59 |
15.0K |
| 10:53 |
8,627.98 |
8,628.57 |
8,627.98 |
8,628.22 |
11.1K |
| 10:54 |
8,628.02 |
8,630.53 |
8,628.02 |
8,630.53 |
33.1K |
| 10:55 |
8,630.70 |
8,632.59 |
8,629.63 |
8,632.59 |
36.6K |
| 10:56 |
8,633.60 |
8,633.95 |
8,633.24 |
8,633.95 |
17.4K |
| 10:57 |
8,634.60 |
8,634.60 |
8,630.07 |
8,630.07 |
42.3K |
| 10:58 |
8,629.68 |
8,629.96 |
8,628.35 |
8,628.94 |
33.3K |
| 10:59 |
8,629.20 |
8,630.15 |
8,627.26 |
8,630.15 |
39.7K |
| 11:00 |
8,630.00 |
8,633.01 |
8,630.00 |
8,633.01 |
12.1K |
| 11:01 |
8,632.52 |
8,633.32 |
8,632.21 |
8,633.32 |
11.1K |
| 11:02 |
8,631.31 |
8,633.70 |
8,629.68 |
8,633.70 |
17.2K |
| 11:03 |
8,633.70 |
8,633.70 |
8,629.50 |
8,629.55 |
45.4K |
| 11:04 |
8,629.58 |
8,629.76 |
8,629.30 |
8,629.76 |
10.9K |
| 11:05 |
8,629.93 |
8,630.54 |
8,629.37 |
8,630.54 |
7.4K |
| 11:06 |
8,632.39 |
8,646.54 |
8,632.39 |
8,646.54 |
63.9K |
| 11:07 |
8,647.03 |
8,652.97 |
8,647.03 |
8,652.97 |
97.0K |
| 11:08 |
8,653.08 |
8,654.38 |
8,652.51 |
8,654.38 |
14.4K |
| 11:09 |
8,654.59 |
8,660.12 |
8,654.59 |
8,660.12 |
31.6K |
| 11:10 |
8,660.65 |
8,662.15 |
8,659.80 |
8,659.80 |
25.0K |
| 11:11 |
8,654.85 |
8,658.62 |
8,654.09 |
8,658.62 |
35.5K |
| 11:12 |
8,658.96 |
8,658.96 |
8,657.83 |
8,658.76 |
38.8K |
| 11:13 |
8,658.76 |
8,658.76 |
8,653.42 |
8,653.42 |
15.5K |
| 11:14 |
8,659.12 |
8,659.12 |
8,656.64 |
8,656.85 |
13.1K |
| 11:15 |
8,656.12 |
8,656.74 |
8,656.12 |
8,656.13 |
5.7K |
| 11:16 |
8,657.73 |
8,660.19 |
8,653.40 |
8,653.40 |
30.4K |
| 11:17 |
8,653.14 |
8,654.80 |
8,652.95 |
8,652.95 |
14.6K |
| 11:18 |
8,652.81 |
8,662.23 |
8,652.16 |
8,662.23 |
12.6K |
| 11:19 |
8,663.69 |
8,664.15 |
8,661.57 |
8,661.57 |
14.7K |
| 11:20 |
8,661.49 |
8,662.16 |
8,661.49 |
8,662.16 |
2.1K |
| 11:21 |
8,662.30 |
8,662.58 |
8,662.20 |
8,662.20 |
29.5K |
| 11:22 |
8,662.10 |
8,669.21 |
8,662.10 |
8,662.11 |
55.9K |
| 11:23 |
8,661.67 |
8,661.67 |
8,660.82 |
8,660.82 |
3.2K |
| 11:24 |
8,660.64 |
8,660.96 |
8,659.95 |
8,660.38 |
2.6K |
| 11:25 |
8,660.22 |
8,661.34 |
8,660.22 |
8,661.34 |
4.3K |
| 11:26 |
8,660.80 |
8,660.80 |
8,659.99 |
8,660.22 |
7.8K |
| 11:27 |
8,660.19 |
8,670.05 |
8,660.19 |
8,667.21 |
40.6K |
| 11:28 |
8,666.74 |
8,667.09 |
8,666.07 |
8,666.07 |
8.8K |
| 11:29 |
8,665.13 |
8,674.26 |
8,665.13 |
8,674.26 |
58.7K |
| 11:30 |
8,675.36 |
8,679.39 |
8,671.85 |
8,679.39 |
151.2K |
| 11:31 |
8,679.90 |
8,679.90 |
8,670.71 |
8,670.71 |
48.1K |
| 11:32 |
8,670.86 |
8,670.86 |
8,670.08 |
8,670.08 |
11.3K |
| 11:33 |
8,670.90 |
8,670.93 |
8,670.69 |
8,670.69 |
14.4K |
| 11:34 |
8,670.51 |
8,670.51 |
8,669.69 |
8,669.83 |
13.7K |
| 11:35 |
8,670.32 |
8,670.32 |
8,668.92 |
8,668.92 |
14.4K |
| 11:36 |
8,668.92 |
8,669.51 |
8,668.92 |
8,669.51 |
9.8K |
| 11:37 |
8,670.37 |
8,673.16 |
8,670.37 |
8,672.55 |
17.5K |
| 11:38 |
8,673.05 |
8,673.05 |
8,671.74 |
8,671.74 |
4.5K |
| 11:39 |
8,672.26 |
8,683.50 |
8,672.26 |
8,683.50 |
45.2K |
| 11:40 |
8,682.22 |
8,682.81 |
8,681.38 |
8,682.65 |
35.9K |
| 11:41 |
8,682.82 |
8,683.12 |
8,681.66 |
8,681.85 |
13.2K |
| 11:42 |
8,681.80 |
8,681.80 |
8,679.67 |
8,679.67 |
8.0K |
| 11:43 |
8,679.21 |
8,681.11 |
8,678.33 |
8,681.11 |
7.5K |
| 11:44 |
8,682.21 |
8,683.20 |
8,681.92 |
8,683.20 |
6.4K |
| 11:45 |
8,682.37 |
8,682.79 |
8,682.04 |
8,682.79 |
6.4K |
| 11:46 |
8,682.79 |
8,682.79 |
8,680.60 |
8,680.60 |
10.2K |
| 11:47 |
8,677.18 |
8,677.18 |
8,675.11 |
8,675.11 |
14.4K |
| 11:48 |
8,673.77 |
8,673.77 |
8,671.38 |
8,673.18 |
18.3K |
| 11:49 |
8,674.49 |
8,674.49 |
8,671.89 |
8,671.89 |
17.4K |
| 11:50 |
8,672.13 |
8,672.13 |
8,670.58 |
8,670.58 |
4.7K |
| 11:51 |
8,670.29 |
8,670.96 |
8,669.37 |
8,670.96 |
9.9K |
| 11:52 |
8,671.26 |
8,672.33 |
8,671.26 |
8,672.00 |
10.8K |
| 11:53 |
8,671.65 |
8,671.86 |
8,671.65 |
8,671.81 |
5.6K |
| 11:54 |
8,671.88 |
8,672.06 |
8,668.54 |
8,668.54 |
23.2K |
| 11:55 |
8,668.12 |
8,668.12 |
8,666.77 |
8,667.04 |
5.1K |
| 11:56 |
8,667.04 |
8,669.02 |
8,666.99 |
8,669.02 |
3.3K |
| 11:57 |
8,669.36 |
8,671.28 |
8,669.36 |
8,669.39 |
14.4K |
| 11:58 |
8,669.74 |
8,669.74 |
8,669.37 |
8,669.37 |
4.4K |
| 11:59 |
8,669.37 |
8,670.51 |
8,669.37 |
8,670.51 |
6.6K |
| 12:00 |
8,670.51 |
8,670.51 |
8,670.42 |
8,670.44 |
3.6K |
| 12:01 |
8,668.52 |
8,668.52 |
8,666.61 |
8,667.54 |
30.6K |
| 12:02 |
8,669.96 |
8,673.52 |
8,669.96 |
8,673.52 |
12.5K |
| 12:03 |
8,674.21 |
8,675.44 |
8,674.21 |
8,675.44 |
2.5K |
| 12:04 |
8,677.07 |
8,677.07 |
8,676.67 |
8,676.67 |
3.6K |
| 12:05 |
8,679.71 |
8,680.33 |
8,678.99 |
8,680.33 |
27.6K |
| 12:06 |
8,680.75 |
8,682.36 |
8,680.75 |
8,681.40 |
15.8K |
| 12:07 |
8,679.53 |
8,679.60 |
8,679.04 |
8,679.04 |
2.1K |
| 12:08 |
8,678.83 |
8,679.26 |
8,678.83 |
8,679.26 |
6.6K |
| 12:09 |
8,679.43 |
8,679.43 |
8,673.84 |
8,673.84 |
15.9K |
| 12:10 |
8,674.03 |
8,675.56 |
8,674.03 |
8,675.56 |
9.7K |
| 12:11 |
8,676.45 |
8,676.49 |
8,675.51 |
8,676.49 |
13.6K |
| 12:12 |
8,676.49 |
8,677.02 |
8,676.49 |
8,677.02 |
3.2K |
| 12:13 |
8,680.90 |
8,684.39 |
8,680.90 |
8,684.39 |
24.9K |
| 12:14 |
8,683.33 |
8,683.97 |
8,683.33 |
8,683.97 |
6.7K |
| 12:15 |
8,684.25 |
8,684.25 |
8,680.58 |
8,681.08 |
18.0K |
| 12:16 |
8,680.70 |
8,681.20 |
8,680.70 |
8,681.20 |
1.5K |
| 12:17 |
8,680.82 |
8,680.93 |
8,680.60 |
8,680.60 |
1.7K |
| 12:18 |
8,680.92 |
8,681.65 |
8,680.92 |
8,681.23 |
3.6K |
| 12:19 |
8,681.23 |
8,681.23 |
8,680.63 |
8,680.64 |
2.2K |
| 12:20 |
8,680.95 |
8,680.95 |
8,680.65 |
8,680.65 |
0.9K |
| 12:21 |
8,681.13 |
8,681.13 |
8,680.72 |
8,680.72 |
5.4K |
| 12:22 |
8,680.72 |
8,680.72 |
8,680.14 |
8,680.14 |
2.9K |
| 12:23 |
8,680.14 |
8,681.08 |
8,679.47 |
8,679.47 |
8.9K |
| 12:24 |
8,678.55 |
8,678.55 |
8,677.53 |
8,677.91 |
30.7K |
| 12:25 |
8,677.64 |
8,677.71 |
8,677.52 |
8,677.71 |
3.4K |
| 12:26 |
8,675.97 |
8,675.97 |
8,673.75 |
8,673.75 |
43.8K |
| 12:27 |
8,672.89 |
8,672.89 |
8,672.48 |
8,672.48 |
7.7K |
| 12:28 |
8,672.74 |
8,672.74 |
8,672.03 |
8,672.03 |
10.9K |
| 12:29 |
8,671.41 |
8,671.41 |
8,667.59 |
8,667.59 |
17.9K |
| 12:30 |
8,663.93 |
8,663.93 |
8,663.00 |
8,663.00 |
19.1K |
| 12:31 |
8,662.26 |
8,662.26 |
8,659.43 |
8,659.43 |
27.1K |
| 12:32 |
8,656.31 |
8,656.31 |
8,656.31 |
8,656.31 |
34.2K |
| 12:33 |
8,657.26 |
8,658.56 |
8,657.26 |
8,658.42 |
34.6K |
| 12:34 |
8,659.28 |
8,661.04 |
8,659.28 |
8,661.04 |
7.2K |
| 12:35 |
8,661.74 |
8,662.37 |
8,661.74 |
8,662.11 |
13.0K |
| 12:36 |
8,662.44 |
8,662.44 |
8,660.38 |
8,660.38 |
9.0K |
| 12:37 |
8,660.60 |
8,663.23 |
8,660.60 |
8,663.23 |
13.5K |
| 12:38 |
8,663.06 |
8,663.33 |
8,662.91 |
8,662.91 |
7.0K |
| 12:39 |
8,662.70 |
8,664.05 |
8,662.70 |
8,663.12 |
23.9K |
| 12:40 |
8,662.07 |
8,662.07 |
8,661.28 |
8,661.28 |
5.8K |
| 12:41 |
8,661.88 |
8,662.21 |
8,661.88 |
8,662.21 |
17.1K |
| 12:42 |
8,662.53 |
8,662.54 |
8,662.18 |
8,662.18 |
6.9K |
| 12:43 |
8,660.86 |
8,660.86 |
8,659.46 |
8,660.36 |
13.3K |
| 12:44 |
8,662.11 |
8,662.55 |
8,662.11 |
8,662.23 |
7.8K |
| 12:45 |
8,662.84 |
8,662.84 |
8,662.08 |
8,662.08 |
3.3K |
| 12:46 |
8,663.18 |
8,663.69 |
8,663.18 |
8,663.69 |
6.2K |
| 12:47 |
8,664.34 |
8,664.68 |
8,664.34 |
8,664.68 |
4.2K |
| 12:48 |
8,667.20 |
8,673.80 |
8,667.20 |
8,673.80 |
15.6K |
| 12:49 |
8,673.70 |
8,673.70 |
8,673.30 |
8,673.47 |
5.2K |
| 12:50 |
8,674.16 |
8,675.47 |
8,674.16 |
8,675.47 |
11.7K |
| 12:51 |
8,675.69 |
8,676.31 |
8,675.69 |
8,675.89 |
3.3K |
| 12:52 |
8,675.89 |
8,675.89 |
8,675.15 |
8,675.15 |
9.9K |
| 12:53 |
8,675.32 |
8,676.53 |
8,675.32 |
8,676.53 |
15.6K |
| 12:54 |
8,676.53 |
8,676.74 |
8,674.98 |
8,674.98 |
9.5K |
| 12:55 |
8,674.37 |
8,674.37 |
8,672.92 |
8,672.92 |
8.7K |
| 12:56 |
8,672.92 |
8,673.07 |
8,672.92 |
8,673.07 |
2.0K |
| 12:57 |
8,669.25 |
8,669.28 |
8,668.45 |
8,668.69 |
29.9K |
| 12:58 |
8,668.22 |
8,668.22 |
8,667.58 |
8,667.61 |
4.7K |
| 12:59 |
8,671.37 |
8,677.99 |
8,671.37 |
8,677.99 |
30.0K |
| 13:00 |
8,677.31 |
8,677.31 |
8,676.17 |
8,676.17 |
17.6K |
| 13:01 |
8,676.07 |
8,676.07 |
8,675.68 |
8,675.68 |
14.5K |
| 13:02 |
8,675.68 |
8,675.68 |
8,675.56 |
8,675.56 |
1.7K |
| 13:03 |
8,675.56 |
8,675.77 |
8,675.56 |
8,675.77 |
0.6K |
| 13:04 |
8,675.93 |
8,675.93 |
8,674.32 |
8,674.32 |
5.4K |
| 13:05 |
8,673.71 |
8,674.19 |
8,673.71 |
8,674.18 |
5.6K |
| 13:06 |
8,674.18 |
8,674.18 |
8,673.30 |
8,674.17 |
7.1K |
| 13:07 |
8,674.17 |
8,674.53 |
8,674.17 |
8,674.53 |
9.9K |
| 13:08 |
8,675.76 |
8,676.58 |
8,675.76 |
8,676.58 |
5.4K |
| 13:09 |
8,676.58 |
8,676.58 |
8,675.91 |
8,676.32 |
3.0K |
| 13:10 |
8,676.66 |
8,681.66 |
8,676.32 |
8,681.66 |
9.1K |
| 13:11 |
8,683.16 |
8,683.16 |
8,682.43 |
8,682.93 |
11.2K |
| 13:12 |
8,683.25 |
8,687.40 |
8,683.25 |
8,687.40 |
4.7K |
| 13:13 |
8,687.40 |
8,690.51 |
8,687.40 |
8,690.51 |
17.3K |
| 13:14 |
8,690.67 |
8,691.41 |
8,690.51 |
8,691.04 |
4.6K |
| 13:15 |
8,691.04 |
8,692.17 |
8,690.69 |
8,692.17 |
5.2K |
| 13:16 |
8,692.54 |
8,695.69 |
8,692.54 |
8,694.94 |
24.2K |
| 13:17 |
8,694.97 |
8,694.97 |
8,694.79 |
8,694.89 |
2.4K |
| 13:18 |
8,694.89 |
8,695.18 |
8,694.59 |
8,695.18 |
12.4K |
| 13:19 |
8,695.28 |
8,695.28 |
8,692.79 |
8,692.79 |
19.6K |
| 13:20 |
8,691.39 |
8,693.84 |
8,691.39 |
8,693.84 |
8.9K |
| 13:21 |
8,694.31 |
8,696.57 |
8,694.31 |
8,696.55 |
12.1K |
| 13:22 |
8,696.76 |
8,699.66 |
8,696.76 |
8,699.66 |
6.5K |
| 13:23 |
8,699.98 |
8,699.98 |
8,697.47 |
8,697.47 |
14.8K |
| 13:24 |
8,697.00 |
8,697.00 |
8,697.00 |
8,697.00 |
1.8K |
| 13:25 |
8,695.98 |
8,695.98 |
8,692.36 |
8,692.36 |
7.3K |
| 13:26 |
8,692.52 |
8,692.52 |
8,690.15 |
8,690.15 |
9.9K |
| 13:27 |
8,690.15 |
8,690.15 |
8,689.39 |
8,690.08 |
16.8K |
| 13:28 |
8,689.93 |
8,691.12 |
8,689.46 |
8,690.33 |
28.7K |
| 13:29 |
8,690.87 |
8,691.73 |
8,690.87 |
8,691.73 |
8.2K |
| 13:30 |
8,692.61 |
8,692.61 |
8,691.65 |
8,691.65 |
9.1K |
| 13:31 |
8,691.44 |
8,691.44 |
8,691.44 |
8,691.44 |
0.1K |
| 13:32 |
8,691.44 |
8,692.30 |
8,691.44 |
8,692.23 |
6.9K |
| 13:33 |
8,692.02 |
8,692.43 |
8,692.02 |
8,692.43 |
2.9K |
| 13:34 |
8,692.14 |
8,692.33 |
8,691.95 |
8,692.33 |
2.2K |
| 13:35 |
8,692.33 |
8,692.95 |
8,691.77 |
8,692.95 |
8.5K |
| 13:36 |
8,693.84 |
8,694.14 |
8,693.84 |
8,693.89 |
11.2K |
| 13:37 |
8,693.11 |
8,693.11 |
8,691.67 |
8,691.67 |
6.8K |
| 13:38 |
8,691.29 |
8,691.29 |
8,690.92 |
8,690.92 |
1.6K |
| 13:39 |
8,690.76 |
8,690.76 |
8,689.48 |
8,689.48 |
6.3K |
| 13:40 |
8,689.04 |
8,689.04 |
8,688.31 |
8,688.31 |
5.5K |
| 13:41 |
8,688.31 |
8,688.42 |
8,687.87 |
8,688.15 |
17.3K |
| 13:42 |
8,687.96 |
8,687.96 |
8,685.11 |
8,685.11 |
10.8K |
| 13:43 |
8,685.11 |
8,685.11 |
8,684.11 |
8,684.35 |
13.1K |
| 13:44 |
8,683.02 |
8,683.78 |
8,683.02 |
8,683.77 |
14.0K |
| 13:45 |
8,683.77 |
8,683.77 |
8,683.31 |
8,683.50 |
8.0K |
| 13:46 |
8,683.17 |
8,683.25 |
8,683.02 |
8,683.02 |
3.2K |
| 13:47 |
8,683.18 |
8,683.18 |
8,682.92 |
8,683.08 |
1.0K |
| 13:48 |
8,683.66 |
8,683.66 |
8,683.11 |
8,683.11 |
4.6K |
| 13:49 |
8,683.19 |
8,683.26 |
8,683.19 |
8,683.26 |
1.1K |
| 13:50 |
8,683.60 |
8,683.60 |
8,683.60 |
8,683.60 |
2.5K |
| 13:51 |
8,683.68 |
8,683.88 |
8,683.53 |
8,683.88 |
2.3K |
| 13:52 |
8,684.57 |
8,687.17 |
8,684.57 |
8,686.92 |
11.0K |
| 13:53 |
8,687.01 |
8,689.27 |
8,687.01 |
8,689.27 |
8.1K |
| 13:54 |
8,689.62 |
8,689.62 |
8,685.15 |
8,685.15 |
14.0K |
| 13:55 |
8,685.15 |
8,685.85 |
8,685.15 |
8,685.85 |
5.2K |
| 13:56 |
8,688.72 |
8,690.37 |
8,688.72 |
8,690.37 |
14.6K |
| 13:57 |
8,690.37 |
8,690.68 |
8,690.37 |
8,690.68 |
1.7K |
| 13:58 |
8,690.67 |
8,690.88 |
8,690.25 |
8,690.25 |
2.6K |
| 13:59 |
8,690.25 |
8,690.25 |
8,689.47 |
8,689.47 |
5.1K |
| 14:00 |
8,689.47 |
8,690.31 |
8,689.47 |
8,690.31 |
2.3K |
| 14:01 |
8,690.48 |
8,690.48 |
8,690.48 |
8,690.48 |
4.2K |
| 14:02 |
8,690.48 |
8,690.48 |
8,690.27 |
8,690.48 |
3.0K |
| 14:03 |
8,690.48 |
8,691.25 |
8,689.89 |
8,691.25 |
3.6K |
| 14:04 |
8,692.81 |
8,693.37 |
8,692.81 |
8,693.15 |
9.6K |
| 14:05 |
8,693.36 |
8,693.36 |
8,692.39 |
8,692.89 |
8.9K |
| 14:06 |
8,692.21 |
8,692.21 |
8,689.00 |
8,689.00 |
20.8K |
| 14:07 |
8,688.66 |
8,688.66 |
8,688.12 |
8,688.12 |
1.4K |
| 14:08 |
8,687.23 |
8,687.23 |
8,680.29 |
8,680.29 |
25.8K |
| 14:09 |
8,680.29 |
8,680.29 |
8,679.43 |
8,679.43 |
2.1K |
| 14:10 |
8,679.27 |
8,684.04 |
8,679.27 |
8,684.04 |
16.2K |
| 14:11 |
8,684.04 |
8,684.04 |
8,683.70 |
8,683.70 |
1.1K |
| 14:12 |
8,683.70 |
8,683.70 |
8,683.01 |
8,683.01 |
0.6K |
| 14:13 |
8,683.01 |
8,683.20 |
8,682.36 |
8,682.36 |
6.9K |
| 14:14 |
8,682.15 |
8,682.15 |
8,679.91 |
8,679.91 |
4.8K |
| 14:15 |
8,679.91 |
8,680.01 |
8,679.82 |
8,679.82 |
11.9K |
| 14:16 |
8,679.39 |
8,679.52 |
8,678.95 |
8,678.95 |
6.5K |
| 14:17 |
8,679.11 |
8,680.78 |
8,678.95 |
8,680.78 |
6.9K |
| 14:18 |
8,680.78 |
8,680.78 |
8,679.64 |
8,679.64 |
6.0K |
| 14:19 |
8,680.47 |
8,680.47 |
8,680.06 |
8,680.06 |
6.3K |
| 14:20 |
8,680.06 |
8,680.15 |
8,679.99 |
8,679.99 |
12.2K |
| 14:21 |
8,677.60 |
8,677.60 |
8,674.88 |
8,674.88 |
33.6K |
| 14:22 |
8,671.53 |
8,671.53 |
8,670.97 |
8,671.04 |
15.6K |
| 14:23 |
8,670.88 |
8,670.88 |
8,668.48 |
8,668.48 |
56.1K |
| 14:24 |
8,667.65 |
8,669.04 |
8,667.49 |
8,669.04 |
4.2K |
| 14:25 |
8,671.07 |
8,672.29 |
8,671.07 |
8,672.29 |
24.0K |
| 14:26 |
8,672.13 |
8,676.18 |
8,671.94 |
8,676.18 |
10.9K |
| 14:27 |
8,676.66 |
8,676.66 |
8,676.18 |
8,676.51 |
4.2K |
| 14:28 |
8,677.85 |
8,677.97 |
8,677.75 |
8,677.97 |
6.7K |
| 14:29 |
8,677.78 |
8,681.03 |
8,677.78 |
8,680.24 |
8.9K |
| 14:30 |
8,679.48 |
8,679.48 |
8,676.66 |
8,676.66 |
15.2K |
| 14:31 |
8,677.40 |
8,678.15 |
8,677.40 |
8,678.15 |
12.2K |
| 14:32 |
8,680.86 |
8,683.49 |
8,680.86 |
8,683.01 |
18.6K |
| 14:33 |
8,683.64 |
8,684.04 |
8,683.50 |
8,683.93 |
5.4K |
| 14:34 |
8,683.58 |
8,683.58 |
8,683.22 |
8,683.22 |
10.5K |
| 14:35 |
8,683.22 |
8,683.22 |
8,683.06 |
8,683.06 |
5.5K |
| 14:36 |
8,684.75 |
8,684.93 |
8,684.51 |
8,684.84 |
8.4K |
| 14:37 |
8,684.31 |
8,684.31 |
8,681.08 |
8,681.08 |
8.7K |
| 14:38 |
8,682.46 |
8,682.46 |
8,678.13 |
8,678.13 |
15.9K |
| 14:39 |
8,677.21 |
8,678.48 |
8,676.90 |
8,678.48 |
27.3K |
| 14:40 |
8,678.79 |
8,678.79 |
8,676.98 |
8,676.98 |
10.8K |
| 14:41 |
8,676.79 |
8,676.79 |
8,675.14 |
8,675.14 |
20.2K |
| 14:42 |
8,674.95 |
8,675.57 |
8,674.95 |
8,675.15 |
16.0K |
| 14:43 |
8,675.38 |
8,675.38 |
8,675.00 |
8,675.00 |
4.4K |
| 14:44 |
8,674.79 |
8,674.79 |
8,673.81 |
8,673.81 |
23.1K |
| 14:45 |
8,673.64 |
8,673.64 |
8,672.81 |
8,672.94 |
4.8K |
| 14:46 |
8,673.21 |
8,673.80 |
8,673.21 |
8,673.77 |
12.3K |
| 14:47 |
8,673.61 |
8,673.78 |
8,673.56 |
8,673.56 |
4.3K |
| 14:48 |
8,673.47 |
8,673.47 |
8,673.00 |
8,673.00 |
16.8K |
| 14:49 |
8,673.00 |
8,673.35 |
8,672.56 |
8,672.56 |
11.5K |
| 14:50 |
8,672.21 |
8,672.91 |
8,672.06 |
8,672.91 |
6.0K |
| 14:51 |
8,672.76 |
8,672.85 |
8,672.21 |
8,672.72 |
7.2K |
| 14:52 |
8,672.72 |
8,672.72 |
8,671.86 |
8,672.02 |
11.9K |
| 14:53 |
8,671.86 |
8,671.86 |
8,671.20 |
8,671.20 |
6.1K |
| 14:54 |
8,673.08 |
8,673.08 |
8,672.72 |
8,672.86 |
7.0K |
| 14:55 |
8,672.86 |
8,672.86 |
8,672.53 |
8,672.53 |
2.8K |
| 14:56 |
8,672.28 |
8,672.28 |
8,671.75 |
8,671.75 |
13.0K |
| 14:57 |
8,672.42 |
8,673.89 |
8,672.42 |
8,673.89 |
6.8K |
| 14:58 |
8,674.78 |
8,675.06 |
8,674.78 |
8,675.06 |
12.2K |
| 14:59 |
8,674.74 |
8,674.74 |
8,673.69 |
8,673.69 |
2.9K |
| 15:00 |
8,673.71 |
8,673.71 |
8,671.41 |
8,671.41 |
13.6K |
| 15:01 |
8,671.25 |
8,673.23 |
8,670.61 |
8,673.23 |
14.1K |
| 15:02 |
8,672.71 |
8,673.34 |
8,671.59 |
8,672.01 |
5.5K |
| 15:03 |
8,672.29 |
8,673.30 |
8,672.29 |
8,672.38 |
8.1K |
| 15:04 |
8,671.22 |
8,671.22 |
8,669.45 |
8,669.45 |
23.8K |
| 15:05 |
8,669.05 |
8,669.36 |
8,668.72 |
8,669.36 |
14.9K |
| 15:06 |
8,669.25 |
8,669.25 |
8,668.28 |
8,668.28 |
3.3K |
| 15:07 |
8,667.43 |
8,667.97 |
8,667.43 |
8,667.97 |
5.3K |
| 15:08 |
8,668.77 |
8,671.87 |
8,668.75 |
8,671.87 |
30.9K |
| 15:09 |
8,671.73 |
8,671.73 |
8,670.77 |
8,670.77 |
11.0K |
| 15:10 |
8,670.61 |
8,670.61 |
8,667.04 |
8,667.04 |
22.6K |
| 15:11 |
8,667.08 |
8,667.70 |
8,667.08 |
8,667.70 |
12.0K |
| 15:12 |
8,667.53 |
8,667.57 |
8,666.79 |
8,666.79 |
3.7K |
| 15:13 |
8,667.74 |
8,668.70 |
8,667.74 |
8,668.69 |
13.6K |
| 15:14 |
8,673.61 |
8,673.61 |
8,673.45 |
8,673.45 |
39.3K |
| 15:15 |
8,673.83 |
8,673.83 |
8,672.36 |
8,672.36 |
8.5K |
| 15:16 |
8,672.20 |
8,672.20 |
8,671.21 |
8,671.21 |
4.9K |
| 15:17 |
8,671.27 |
8,672.79 |
8,671.27 |
8,672.79 |
31.3K |
| 15:18 |
8,672.96 |
8,673.67 |
8,672.96 |
8,673.67 |
47.4K |
| 15:19 |
8,674.10 |
8,679.83 |
8,674.10 |
8,679.83 |
17.2K |
| 15:20 |
8,679.68 |
8,680.19 |
8,679.59 |
8,679.98 |
6.4K |
| 15:21 |
8,680.27 |
8,680.76 |
8,680.27 |
8,680.76 |
13.7K |
| 15:22 |
8,680.56 |
8,680.85 |
8,680.56 |
8,680.85 |
11.2K |
| 15:23 |
8,681.32 |
8,682.94 |
8,681.32 |
8,682.94 |
6.7K |
| 15:24 |
8,683.25 |
8,683.25 |
8,682.63 |
8,682.63 |
4.8K |
| 15:25 |
8,682.95 |
8,682.95 |
8,682.18 |
8,682.18 |
21.7K |
| 15:26 |
8,679.62 |
8,679.62 |
8,678.15 |
8,678.58 |
18.6K |
| 15:27 |
8,678.00 |
8,678.00 |
8,675.99 |
8,675.99 |
8.4K |
| 15:28 |
8,674.46 |
8,674.46 |
8,671.37 |
8,671.37 |
12.6K |
| 15:29 |
8,670.26 |
8,670.36 |
8,669.24 |
8,670.36 |
25.7K |
| 15:30 |
8,669.94 |
8,669.94 |
8,669.02 |
8,669.02 |
9.9K |
| 15:31 |
8,669.12 |
8,669.66 |
8,668.26 |
8,668.26 |
27.5K |
| 15:32 |
8,666.41 |
8,666.41 |
8,664.13 |
8,664.34 |
33.0K |
| 15:33 |
8,663.77 |
8,663.77 |
8,663.33 |
8,663.33 |
21.3K |
| 15:34 |
8,663.29 |
8,663.29 |
8,662.04 |
8,662.04 |
38.9K |
| 15:35 |
8,661.04 |
8,661.04 |
8,659.43 |
8,659.43 |
35.6K |
| 15:36 |
8,658.10 |
8,658.69 |
8,658.10 |
8,658.30 |
12.6K |
| 15:37 |
8,657.78 |
8,658.93 |
8,657.78 |
8,658.93 |
11.8K |
| 15:38 |
8,658.76 |
8,658.76 |
8,658.10 |
8,658.10 |
7.9K |
| 15:39 |
8,657.87 |
8,657.87 |
8,657.24 |
8,657.41 |
10.4K |
| 15:40 |
8,656.61 |
8,657.74 |
8,656.61 |
8,657.74 |
19.5K |
| 15:41 |
8,661.17 |
8,664.55 |
8,661.17 |
8,664.46 |
46.7K |
| 15:42 |
8,664.23 |
8,664.23 |
8,662.13 |
8,664.03 |
20.8K |
| 15:43 |
8,663.89 |
8,664.10 |
8,663.42 |
8,664.10 |
5.9K |
| 15:44 |
8,664.89 |
8,666.68 |
8,664.89 |
8,666.68 |
14.4K |
| 15:45 |
8,667.02 |
8,667.21 |
8,666.88 |
8,667.21 |
26.6K |
| 15:46 |
8,669.28 |
8,669.95 |
8,669.28 |
8,669.95 |
21.4K |
| 15:47 |
8,669.26 |
8,669.26 |
8,668.80 |
8,668.80 |
5.2K |
| 15:48 |
8,668.24 |
8,671.09 |
8,667.76 |
8,671.09 |
23.4K |
| 15:49 |
8,671.08 |
8,671.68 |
8,671.08 |
8,671.68 |
18.1K |
| 15:50 |
8,671.85 |
8,671.85 |
8,661.90 |
8,662.16 |
253.1K |
| 15:51 |
8,662.65 |
8,662.65 |
8,659.84 |
8,659.84 |
47.9K |
| 15:52 |
8,658.05 |
8,658.05 |
8,657.18 |
8,657.95 |
31.1K |
| 15:53 |
8,658.73 |
8,658.73 |
8,655.06 |
8,655.06 |
31.6K |
| 15:54 |
8,654.99 |
8,655.88 |
8,654.44 |
8,655.88 |
36.2K |
| 15:55 |
8,654.04 |
8,654.04 |
8,652.62 |
8,653.47 |
53.2K |
| 15:56 |
8,653.28 |
8,653.28 |
8,647.93 |
8,647.93 |
78.2K |
| 15:57 |
8,647.15 |
8,651.91 |
8,647.15 |
8,651.91 |
85.0K |
| 15:58 |
8,651.79 |
8,651.79 |
8,647.33 |
8,647.33 |
55.9K |
| 15:59 |
8,648.53 |
8,648.53 |
8,644.61 |
8,644.61 |
156.8K |
| 16:00 |
8,644.01 |
8,644.01 |
8,643.55 |
8,643.55 |
1,452.4K |
| 16:01 |
8,643.55 |
8,643.55 |
8,643.55 |
8,643.55 |
6.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|