| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,745.71 |
8,750.11 |
8,742.38 |
8,750.11 |
128.4K |
| 09:31 |
8,747.21 |
8,747.21 |
8,733.28 |
8,733.28 |
27.8K |
| 09:32 |
8,733.77 |
8,733.77 |
8,720.55 |
8,720.55 |
21.2K |
| 09:33 |
8,717.86 |
8,717.86 |
8,708.31 |
8,708.31 |
32.7K |
| 09:34 |
8,707.69 |
8,708.03 |
8,707.69 |
8,708.03 |
2.9K |
| 09:35 |
8,707.88 |
8,707.88 |
8,686.23 |
8,686.23 |
82.8K |
| 09:36 |
8,685.62 |
8,685.62 |
8,683.15 |
8,683.15 |
31.1K |
| 09:37 |
8,682.51 |
8,682.91 |
8,676.97 |
8,676.97 |
55.8K |
| 09:38 |
8,677.20 |
8,678.89 |
8,677.20 |
8,678.89 |
11.1K |
| 09:39 |
8,679.50 |
8,679.50 |
8,673.81 |
8,675.44 |
13.4K |
| 09:40 |
8,673.93 |
8,673.93 |
8,659.28 |
8,663.23 |
25.5K |
| 09:41 |
8,667.30 |
8,667.30 |
8,659.62 |
8,660.37 |
12.8K |
| 09:42 |
8,661.01 |
8,661.94 |
8,658.85 |
8,661.94 |
28.7K |
| 09:43 |
8,661.41 |
8,661.41 |
8,649.83 |
8,649.83 |
69.7K |
| 09:44 |
8,651.14 |
8,651.14 |
8,642.23 |
8,642.23 |
36.5K |
| 09:45 |
8,641.85 |
8,641.85 |
8,639.56 |
8,639.75 |
43.4K |
| 09:46 |
8,638.85 |
8,638.85 |
8,631.59 |
8,631.59 |
42.5K |
| 09:47 |
8,631.85 |
8,631.85 |
8,628.93 |
8,631.03 |
19.8K |
| 09:48 |
8,633.22 |
8,633.57 |
8,632.21 |
8,633.12 |
14.9K |
| 09:49 |
8,638.42 |
8,642.69 |
8,637.49 |
8,642.69 |
18.4K |
| 09:50 |
8,642.64 |
8,645.16 |
8,642.64 |
8,645.16 |
11.4K |
| 09:51 |
8,645.16 |
8,645.28 |
8,643.21 |
8,643.21 |
5.8K |
| 09:52 |
8,644.70 |
8,646.29 |
8,640.93 |
8,640.93 |
19.1K |
| 09:53 |
8,638.27 |
8,638.49 |
8,633.99 |
8,633.99 |
12.1K |
| 09:54 |
8,631.94 |
8,632.12 |
8,631.94 |
8,631.96 |
8.6K |
| 09:55 |
8,632.23 |
8,636.32 |
8,632.23 |
8,636.32 |
15.8K |
| 09:56 |
8,635.77 |
8,637.00 |
8,635.77 |
8,637.00 |
7.6K |
| 09:57 |
8,639.46 |
8,639.46 |
8,637.04 |
8,637.04 |
43.3K |
| 09:58 |
8,636.08 |
8,636.08 |
8,629.55 |
8,629.55 |
17.9K |
| 09:59 |
8,629.70 |
8,630.07 |
8,628.36 |
8,628.36 |
16.1K |
| 10:00 |
8,626.86 |
8,626.86 |
8,623.79 |
8,624.47 |
19.8K |
| 10:01 |
8,624.79 |
8,630.80 |
8,624.79 |
8,630.80 |
25.2K |
| 10:02 |
8,631.29 |
8,644.22 |
8,631.29 |
8,644.22 |
16.3K |
| 10:03 |
8,644.39 |
8,645.53 |
8,644.39 |
8,645.07 |
7.0K |
| 10:04 |
8,646.67 |
8,653.54 |
8,646.57 |
8,653.54 |
15.3K |
| 10:05 |
8,653.35 |
8,653.73 |
8,652.55 |
8,652.55 |
5.0K |
| 10:06 |
8,652.87 |
8,653.26 |
8,652.87 |
8,653.13 |
9.3K |
| 10:07 |
8,653.35 |
8,656.13 |
8,653.35 |
8,653.83 |
14.2K |
| 10:08 |
8,652.39 |
8,652.63 |
8,652.22 |
8,652.63 |
17.2K |
| 10:09 |
8,653.61 |
8,655.24 |
8,653.61 |
8,655.24 |
5.5K |
| 10:10 |
8,655.08 |
8,656.03 |
8,655.08 |
8,655.74 |
18.6K |
| 10:11 |
8,654.61 |
8,654.61 |
8,649.76 |
8,650.48 |
29.5K |
| 10:12 |
8,651.66 |
8,652.87 |
8,651.33 |
8,652.79 |
17.2K |
| 10:13 |
8,652.22 |
8,654.70 |
8,652.22 |
8,654.05 |
6.2K |
| 10:14 |
8,652.63 |
8,653.15 |
8,652.63 |
8,652.94 |
11.6K |
| 10:15 |
8,652.61 |
8,652.61 |
8,652.15 |
8,652.15 |
12.0K |
| 10:16 |
8,652.50 |
8,653.92 |
8,652.50 |
8,653.92 |
8.5K |
| 10:17 |
8,654.38 |
8,658.75 |
8,654.38 |
8,658.75 |
14.8K |
| 10:18 |
8,658.43 |
8,659.02 |
8,657.64 |
8,657.64 |
9.9K |
| 10:19 |
8,657.64 |
8,657.64 |
8,656.72 |
8,657.24 |
20.4K |
| 10:20 |
8,657.32 |
8,657.32 |
8,656.29 |
8,656.29 |
5.6K |
| 10:21 |
8,654.61 |
8,654.61 |
8,652.34 |
8,653.06 |
10.8K |
| 10:22 |
8,655.70 |
8,656.26 |
8,655.70 |
8,656.26 |
15.3K |
| 10:23 |
8,656.45 |
8,656.49 |
8,656.08 |
8,656.08 |
8.6K |
| 10:24 |
8,656.08 |
8,656.48 |
8,656.03 |
8,656.28 |
6.8K |
| 10:25 |
8,656.66 |
8,657.52 |
8,655.91 |
8,657.52 |
7.4K |
| 10:26 |
8,657.52 |
8,657.81 |
8,657.52 |
8,657.81 |
22.9K |
| 10:27 |
8,658.57 |
8,658.57 |
8,655.88 |
8,655.88 |
9.9K |
| 10:28 |
8,655.48 |
8,661.97 |
8,655.41 |
8,661.97 |
21.3K |
| 10:29 |
8,661.70 |
8,661.70 |
8,659.87 |
8,659.87 |
7.6K |
| 10:30 |
8,657.19 |
8,657.19 |
8,653.90 |
8,654.28 |
14.1K |
| 10:31 |
8,654.12 |
8,655.52 |
8,654.12 |
8,655.52 |
11.3K |
| 10:32 |
8,658.73 |
8,662.79 |
8,658.73 |
8,662.79 |
20.4K |
| 10:33 |
8,663.74 |
8,663.74 |
8,662.87 |
8,662.87 |
6.5K |
| 10:34 |
8,663.56 |
8,664.65 |
8,663.36 |
8,664.65 |
3.8K |
| 10:35 |
8,664.81 |
8,667.42 |
8,664.81 |
8,667.42 |
14.4K |
| 10:36 |
8,667.42 |
8,667.49 |
8,665.06 |
8,665.06 |
8.5K |
| 10:37 |
8,665.17 |
8,665.57 |
8,664.85 |
8,664.85 |
8.7K |
| 10:38 |
8,664.53 |
8,664.97 |
8,664.45 |
8,664.49 |
4.5K |
| 10:39 |
8,667.67 |
8,667.67 |
8,665.60 |
8,665.60 |
22.6K |
| 10:40 |
8,665.25 |
8,665.25 |
8,663.89 |
8,665.05 |
20.4K |
| 10:41 |
8,665.75 |
8,665.75 |
8,662.58 |
8,662.58 |
11.7K |
| 10:42 |
8,662.23 |
8,665.63 |
8,662.21 |
8,665.63 |
14.8K |
| 10:43 |
8,666.07 |
8,666.07 |
8,665.18 |
8,665.18 |
8.6K |
| 10:44 |
8,664.52 |
8,664.52 |
8,664.36 |
8,664.36 |
7.2K |
| 10:45 |
8,664.52 |
8,664.52 |
8,663.57 |
8,663.72 |
7.6K |
| 10:46 |
8,663.63 |
8,663.63 |
8,662.56 |
8,662.85 |
10.1K |
| 10:47 |
8,662.85 |
8,662.85 |
8,661.17 |
8,661.17 |
8.7K |
| 10:48 |
8,661.32 |
8,664.84 |
8,661.32 |
8,664.84 |
18.0K |
| 10:49 |
8,664.03 |
8,664.60 |
8,664.03 |
8,664.60 |
4.5K |
| 10:50 |
8,664.68 |
8,667.57 |
8,664.68 |
8,667.57 |
3.4K |
| 10:51 |
8,667.76 |
8,669.71 |
8,667.65 |
8,669.71 |
4.6K |
| 10:52 |
8,672.04 |
8,676.44 |
8,672.04 |
8,676.44 |
16.9K |
| 10:53 |
8,676.11 |
8,676.68 |
8,676.11 |
8,676.68 |
2.1K |
| 10:54 |
8,677.22 |
8,677.22 |
8,676.42 |
8,676.42 |
3.3K |
| 10:55 |
8,676.92 |
8,677.84 |
8,676.92 |
8,677.63 |
12.8K |
| 10:56 |
8,677.70 |
8,687.12 |
8,677.70 |
8,687.12 |
46.8K |
| 10:57 |
8,686.12 |
8,687.46 |
8,686.12 |
8,686.22 |
28.8K |
| 10:58 |
8,686.49 |
8,686.49 |
8,684.60 |
8,684.68 |
12.7K |
| 10:59 |
8,685.08 |
8,688.99 |
8,685.08 |
8,688.99 |
23.6K |
| 11:00 |
8,689.68 |
8,690.01 |
8,689.63 |
8,689.63 |
7.7K |
| 11:01 |
8,689.63 |
8,689.63 |
8,688.15 |
8,688.15 |
16.5K |
| 11:02 |
8,688.45 |
8,696.01 |
8,688.45 |
8,696.01 |
17.2K |
| 11:03 |
8,696.44 |
8,696.44 |
8,695.33 |
8,695.33 |
33.1K |
| 11:04 |
8,695.33 |
8,695.33 |
8,691.47 |
8,691.55 |
35.9K |
| 11:05 |
8,691.55 |
8,691.55 |
8,690.61 |
8,690.61 |
0.5K |
| 11:06 |
8,690.61 |
8,690.61 |
8,686.84 |
8,686.84 |
16.7K |
| 11:07 |
8,686.70 |
8,687.11 |
8,684.94 |
8,687.11 |
47.0K |
| 11:08 |
8,687.32 |
8,690.57 |
8,686.39 |
8,690.57 |
13.1K |
| 11:09 |
8,691.13 |
8,696.74 |
8,691.13 |
8,696.74 |
55.6K |
| 11:10 |
8,696.74 |
8,697.08 |
8,696.74 |
8,696.81 |
2.8K |
| 11:11 |
8,696.47 |
8,696.88 |
8,696.37 |
8,696.88 |
32.6K |
| 11:12 |
8,698.85 |
8,700.24 |
8,698.80 |
8,700.24 |
18.7K |
| 11:13 |
8,700.55 |
8,701.01 |
8,699.56 |
8,701.01 |
10.0K |
| 11:14 |
8,701.24 |
8,701.24 |
8,700.67 |
8,700.67 |
12.0K |
| 11:15 |
8,700.59 |
8,700.67 |
8,698.79 |
8,698.79 |
4.7K |
| 11:16 |
8,698.79 |
8,698.94 |
8,698.79 |
8,698.93 |
2.8K |
| 11:17 |
8,698.93 |
8,699.80 |
8,698.93 |
8,699.80 |
0.6K |
| 11:18 |
8,699.99 |
8,699.99 |
8,695.00 |
8,696.64 |
88.6K |
| 11:19 |
8,696.64 |
8,697.08 |
8,696.10 |
8,696.10 |
8.9K |
| 11:20 |
8,696.10 |
8,696.76 |
8,695.63 |
8,696.76 |
5.2K |
| 11:21 |
8,696.69 |
8,697.81 |
8,696.69 |
8,697.74 |
12.9K |
| 11:22 |
8,698.38 |
8,699.19 |
8,698.11 |
8,699.19 |
6.6K |
| 11:23 |
8,699.19 |
8,700.49 |
8,699.19 |
8,699.73 |
6.6K |
| 11:24 |
8,699.29 |
8,699.29 |
8,696.34 |
8,696.34 |
7.3K |
| 11:25 |
8,696.26 |
8,696.26 |
8,695.13 |
8,695.13 |
4.4K |
| 11:26 |
8,694.34 |
8,694.34 |
8,693.57 |
8,693.57 |
27.6K |
| 11:27 |
8,693.70 |
8,693.70 |
8,691.72 |
8,691.72 |
24.8K |
| 11:28 |
8,691.82 |
8,691.82 |
8,691.49 |
8,691.67 |
4.4K |
| 11:29 |
8,691.58 |
8,691.58 |
8,688.88 |
8,688.88 |
5.9K |
| 11:30 |
8,687.97 |
8,689.25 |
8,687.97 |
8,689.25 |
16.8K |
| 11:31 |
8,691.50 |
8,691.50 |
8,689.62 |
8,689.62 |
6.1K |
| 11:32 |
8,688.77 |
8,688.86 |
8,688.15 |
8,688.86 |
6.6K |
| 11:33 |
8,688.89 |
8,689.72 |
8,688.89 |
8,689.72 |
3.3K |
| 11:34 |
8,689.58 |
8,691.35 |
8,689.58 |
8,690.58 |
10.1K |
| 11:35 |
8,691.05 |
8,691.05 |
8,690.57 |
8,690.57 |
8.4K |
| 11:36 |
8,689.92 |
8,690.94 |
8,689.92 |
8,690.46 |
5.4K |
| 11:37 |
8,690.55 |
8,690.92 |
8,690.54 |
8,690.92 |
9.9K |
| 11:38 |
8,693.88 |
8,699.19 |
8,693.75 |
8,699.19 |
21.4K |
| 11:39 |
8,699.29 |
8,700.61 |
8,699.29 |
8,700.61 |
10.9K |
| 11:40 |
8,700.85 |
8,702.15 |
8,700.85 |
8,702.15 |
10.9K |
| 11:41 |
8,702.64 |
8,702.64 |
8,701.50 |
8,701.50 |
6.5K |
| 11:42 |
8,701.50 |
8,702.89 |
8,701.50 |
8,702.89 |
6.1K |
| 11:43 |
8,703.02 |
8,703.41 |
8,702.94 |
8,702.94 |
8.4K |
| 11:44 |
8,702.94 |
8,702.94 |
8,702.29 |
8,702.75 |
31.6K |
| 11:45 |
8,703.47 |
8,703.62 |
8,703.03 |
8,703.03 |
10.0K |
| 11:46 |
8,703.09 |
8,703.73 |
8,703.09 |
8,703.67 |
20.8K |
| 11:47 |
8,703.67 |
8,704.31 |
8,703.67 |
8,704.31 |
18.0K |
| 11:48 |
8,703.07 |
8,703.07 |
8,701.87 |
8,701.87 |
2.4K |
| 11:49 |
8,702.01 |
8,703.87 |
8,702.01 |
8,703.13 |
72.5K |
| 11:50 |
8,704.07 |
8,708.27 |
8,704.07 |
8,708.27 |
40.5K |
| 11:51 |
8,707.89 |
8,709.24 |
8,707.89 |
8,708.95 |
4.1K |
| 11:52 |
8,708.73 |
8,709.25 |
8,708.37 |
8,708.37 |
5.0K |
| 11:53 |
8,708.37 |
8,708.66 |
8,708.32 |
8,708.32 |
4.4K |
| 11:54 |
8,708.32 |
8,708.50 |
8,708.31 |
8,708.33 |
3.2K |
| 11:55 |
8,706.43 |
8,706.43 |
8,703.33 |
8,703.33 |
19.6K |
| 11:56 |
8,702.61 |
8,702.61 |
8,701.42 |
8,701.42 |
14.2K |
| 11:57 |
8,701.42 |
8,701.42 |
8,700.51 |
8,700.51 |
2.6K |
| 11:58 |
8,700.47 |
8,701.82 |
8,700.47 |
8,701.82 |
10.0K |
| 11:59 |
8,705.73 |
8,706.01 |
8,705.73 |
8,705.97 |
69.1K |
| 12:00 |
8,706.12 |
8,706.12 |
8,705.25 |
8,705.25 |
41.2K |
| 12:01 |
8,705.25 |
8,705.35 |
8,705.25 |
8,705.35 |
2.1K |
| 12:02 |
8,706.02 |
8,706.02 |
8,702.82 |
8,702.82 |
20.6K |
| 12:03 |
8,702.18 |
8,702.18 |
8,697.91 |
8,697.91 |
13.2K |
| 12:04 |
8,696.40 |
8,696.42 |
8,695.71 |
8,696.42 |
10.4K |
| 12:05 |
8,696.37 |
8,698.03 |
8,696.37 |
8,697.97 |
28.1K |
| 12:06 |
8,697.97 |
8,697.97 |
8,695.66 |
8,695.79 |
2.1K |
| 12:07 |
8,695.71 |
8,696.23 |
8,695.71 |
8,695.88 |
3.5K |
| 12:08 |
8,696.21 |
8,696.21 |
8,695.59 |
8,695.59 |
8.0K |
| 12:09 |
8,695.41 |
8,695.41 |
8,694.77 |
8,694.77 |
9.7K |
| 12:10 |
8,695.08 |
8,701.49 |
8,692.39 |
8,701.49 |
38.3K |
| 12:11 |
8,702.75 |
8,702.75 |
8,699.18 |
8,699.72 |
8.0K |
| 12:12 |
8,699.80 |
8,702.76 |
8,699.80 |
8,702.76 |
3.3K |
| 12:13 |
8,702.81 |
8,704.98 |
8,702.81 |
8,704.98 |
4.2K |
| 12:14 |
8,705.54 |
8,705.54 |
8,702.39 |
8,702.39 |
9.3K |
| 12:15 |
8,702.39 |
8,703.31 |
8,702.13 |
8,703.31 |
2.1K |
| 12:16 |
8,703.31 |
8,703.31 |
8,702.26 |
8,702.26 |
1.9K |
| 12:17 |
8,702.20 |
8,702.87 |
8,702.20 |
8,702.84 |
7.2K |
| 12:18 |
8,703.11 |
8,704.05 |
8,703.11 |
8,704.05 |
7.0K |
| 12:19 |
8,703.90 |
8,704.02 |
8,702.98 |
8,704.02 |
5.1K |
| 12:20 |
8,704.18 |
8,704.38 |
8,704.04 |
8,704.04 |
2.5K |
| 12:21 |
8,704.95 |
8,705.32 |
8,704.89 |
8,704.89 |
7.6K |
| 12:22 |
8,705.39 |
8,706.31 |
8,704.89 |
8,704.89 |
9.0K |
| 12:23 |
8,704.73 |
8,704.73 |
8,701.42 |
8,701.42 |
14.9K |
| 12:24 |
8,696.87 |
8,696.87 |
8,696.59 |
8,696.87 |
10.6K |
| 12:25 |
8,696.74 |
8,696.89 |
8,696.57 |
8,696.57 |
2.2K |
| 12:26 |
8,696.36 |
8,696.36 |
8,694.96 |
8,696.02 |
8.0K |
| 12:27 |
8,696.19 |
8,696.61 |
8,695.20 |
8,695.20 |
25.5K |
| 12:28 |
8,695.00 |
8,695.92 |
8,695.00 |
8,695.92 |
10.0K |
| 12:29 |
8,694.92 |
8,694.92 |
8,691.44 |
8,691.44 |
47.2K |
| 12:30 |
8,692.11 |
8,693.41 |
8,692.00 |
8,693.41 |
11.8K |
| 12:31 |
8,693.48 |
8,694.09 |
8,693.43 |
8,693.43 |
2.0K |
| 12:32 |
8,693.28 |
8,694.02 |
8,693.28 |
8,693.75 |
9.5K |
| 12:33 |
8,693.75 |
8,694.95 |
8,693.75 |
8,694.95 |
25.7K |
| 12:34 |
8,694.95 |
8,694.95 |
8,694.50 |
8,694.58 |
2.4K |
| 12:35 |
8,694.44 |
8,694.44 |
8,692.83 |
8,692.83 |
7.1K |
| 12:36 |
8,693.09 |
8,693.09 |
8,690.97 |
8,690.97 |
18.6K |
| 12:37 |
8,690.36 |
8,693.42 |
8,690.36 |
8,693.21 |
6.3K |
| 12:38 |
8,693.29 |
8,693.29 |
8,692.70 |
8,692.70 |
4.2K |
| 12:39 |
8,692.57 |
8,694.18 |
8,692.57 |
8,694.03 |
6.1K |
| 12:40 |
8,694.03 |
8,694.03 |
8,691.79 |
8,691.79 |
6.5K |
| 12:41 |
8,691.60 |
8,694.04 |
8,691.60 |
8,694.04 |
12.0K |
| 12:42 |
8,694.04 |
8,695.19 |
8,694.04 |
8,695.19 |
0.8K |
| 12:43 |
8,695.83 |
8,695.90 |
8,695.56 |
8,695.90 |
3.9K |
| 12:44 |
8,695.90 |
8,696.01 |
8,695.39 |
8,695.39 |
5.7K |
| 12:45 |
8,695.18 |
8,695.18 |
8,693.32 |
8,694.16 |
5.4K |
| 12:46 |
8,694.16 |
8,694.16 |
8,691.32 |
8,691.32 |
3.2K |
| 12:47 |
8,691.19 |
8,691.19 |
8,689.46 |
8,689.46 |
15.5K |
| 12:48 |
8,689.36 |
8,689.36 |
8,686.68 |
8,686.68 |
21.8K |
| 12:49 |
8,686.66 |
8,687.11 |
8,686.66 |
8,687.11 |
27.6K |
| 12:50 |
8,686.47 |
8,686.73 |
8,685.84 |
8,686.73 |
14.3K |
| 12:51 |
8,689.46 |
8,690.51 |
8,688.69 |
8,688.69 |
23.8K |
| 12:52 |
8,688.69 |
8,690.82 |
8,688.69 |
8,690.82 |
18.1K |
| 12:53 |
8,691.96 |
8,698.02 |
8,691.96 |
8,697.48 |
8.1K |
| 12:54 |
8,698.10 |
8,699.28 |
8,698.10 |
8,699.28 |
11.9K |
| 12:55 |
8,699.28 |
8,699.39 |
8,699.28 |
8,699.39 |
1.4K |
| 12:56 |
8,699.53 |
8,700.16 |
8,698.94 |
8,698.94 |
12.1K |
| 12:57 |
8,701.70 |
8,703.57 |
8,701.70 |
8,703.57 |
31.0K |
| 12:58 |
8,704.28 |
8,704.77 |
8,704.28 |
8,704.38 |
7.5K |
| 12:59 |
8,704.72 |
8,708.35 |
8,704.72 |
8,708.35 |
7.9K |
| 13:00 |
8,707.65 |
8,708.41 |
8,707.65 |
8,708.35 |
10.0K |
| 13:01 |
8,708.08 |
8,708.08 |
8,706.26 |
8,706.26 |
16.1K |
| 13:02 |
8,706.43 |
8,708.75 |
8,706.10 |
8,708.61 |
8.6K |
| 13:03 |
8,708.85 |
8,708.98 |
8,708.85 |
8,708.98 |
0.6K |
| 13:04 |
8,708.82 |
8,708.82 |
8,706.67 |
8,706.84 |
4.9K |
| 13:05 |
8,707.06 |
8,710.37 |
8,707.06 |
8,710.37 |
9.1K |
| 13:06 |
8,711.21 |
8,713.34 |
8,711.21 |
8,713.34 |
9.6K |
| 13:07 |
8,712.43 |
8,712.43 |
8,711.92 |
8,711.92 |
33.9K |
| 13:08 |
8,712.34 |
8,713.62 |
8,712.34 |
8,713.62 |
18.9K |
| 13:09 |
8,713.52 |
8,714.17 |
8,713.52 |
8,714.17 |
25.2K |
| 13:10 |
8,714.26 |
8,714.26 |
8,712.90 |
8,712.97 |
6.1K |
| 13:11 |
8,713.23 |
8,713.28 |
8,713.23 |
8,713.28 |
7.4K |
| 13:12 |
8,713.47 |
8,713.47 |
8,710.61 |
8,710.61 |
18.8K |
| 13:13 |
8,710.11 |
8,710.11 |
8,709.17 |
8,709.35 |
6.6K |
| 13:14 |
8,709.20 |
8,709.34 |
8,709.07 |
8,709.34 |
4.2K |
| 13:15 |
8,709.01 |
8,709.01 |
8,707.72 |
8,707.72 |
4.1K |
| 13:16 |
8,707.86 |
8,707.86 |
8,706.46 |
8,706.46 |
15.3K |
| 13:17 |
8,706.89 |
8,706.89 |
8,706.32 |
8,706.32 |
5.7K |
| 13:18 |
8,706.66 |
8,706.73 |
8,706.40 |
8,706.40 |
3.3K |
| 13:19 |
8,706.51 |
8,708.12 |
8,706.51 |
8,708.12 |
13.8K |
| 13:20 |
8,707.21 |
8,707.21 |
8,707.09 |
8,707.09 |
8.8K |
| 13:21 |
8,707.09 |
8,707.23 |
8,706.76 |
8,706.76 |
9.7K |
| 13:22 |
8,707.02 |
8,707.02 |
8,704.44 |
8,704.44 |
14.1K |
| 13:23 |
8,703.68 |
8,703.68 |
8,703.08 |
8,703.68 |
13.9K |
| 13:24 |
8,703.84 |
8,704.58 |
8,703.71 |
8,704.58 |
41.0K |
| 13:25 |
8,704.84 |
8,705.21 |
8,704.54 |
8,705.21 |
8.8K |
| 13:26 |
8,705.55 |
8,706.68 |
8,705.55 |
8,706.68 |
5.9K |
| 13:27 |
8,706.68 |
8,707.88 |
8,706.68 |
8,707.88 |
8.2K |
| 13:28 |
8,708.46 |
8,713.09 |
8,708.46 |
8,713.09 |
7.2K |
| 13:29 |
8,713.46 |
8,713.48 |
8,711.38 |
8,713.48 |
10.9K |
| 13:30 |
8,713.89 |
8,714.41 |
8,711.36 |
8,711.36 |
49.7K |
| 13:31 |
8,711.36 |
8,711.69 |
8,711.36 |
8,711.69 |
6.4K |
| 13:32 |
8,712.31 |
8,712.84 |
8,711.99 |
8,711.99 |
0.7K |
| 13:33 |
8,711.03 |
8,711.19 |
8,711.03 |
8,711.05 |
6.3K |
| 13:34 |
8,711.05 |
8,711.05 |
8,710.37 |
8,710.63 |
7.8K |
| 13:35 |
8,710.55 |
8,710.90 |
8,710.55 |
8,710.90 |
5.8K |
| 13:36 |
8,710.97 |
8,714.31 |
8,710.97 |
8,714.31 |
18.5K |
| 13:37 |
8,714.52 |
8,714.85 |
8,714.44 |
8,714.44 |
2.3K |
| 13:38 |
8,714.44 |
8,715.30 |
8,714.44 |
8,715.30 |
6.7K |
| 13:39 |
8,714.68 |
8,715.70 |
8,714.68 |
8,715.70 |
4.7K |
| 13:40 |
8,715.83 |
8,716.31 |
8,715.55 |
8,715.55 |
35.6K |
| 13:41 |
8,715.01 |
8,715.01 |
8,714.78 |
8,714.78 |
11.0K |
| 13:42 |
8,714.66 |
8,714.66 |
8,713.96 |
8,713.96 |
2.2K |
| 13:43 |
8,713.35 |
8,713.35 |
8,710.97 |
8,711.10 |
15.1K |
| 13:44 |
8,711.28 |
8,711.28 |
8,710.98 |
8,710.98 |
3.1K |
| 13:45 |
8,710.71 |
8,711.11 |
8,710.71 |
8,711.11 |
5.2K |
| 13:46 |
8,711.46 |
8,711.46 |
8,711.25 |
8,711.25 |
11.7K |
| 13:47 |
8,708.92 |
8,708.92 |
8,707.57 |
8,707.57 |
6.1K |
| 13:48 |
8,707.57 |
8,707.57 |
8,706.60 |
8,706.60 |
6.7K |
| 13:49 |
8,705.76 |
8,705.76 |
8,705.28 |
8,705.28 |
1.8K |
| 13:50 |
8,705.28 |
8,705.47 |
8,705.28 |
8,705.47 |
2.9K |
| 13:51 |
8,705.47 |
8,705.70 |
8,705.47 |
8,705.70 |
6.3K |
| 13:52 |
8,706.12 |
8,706.12 |
8,706.01 |
8,706.08 |
1.5K |
| 13:53 |
8,706.08 |
8,706.08 |
8,702.50 |
8,702.50 |
21.3K |
| 13:54 |
8,702.14 |
8,702.48 |
8,702.06 |
8,702.06 |
6.7K |
| 13:55 |
8,702.19 |
8,702.90 |
8,702.16 |
8,702.48 |
13.6K |
| 13:56 |
8,702.90 |
8,703.29 |
8,702.90 |
8,702.97 |
8.9K |
| 13:57 |
8,700.98 |
8,703.21 |
8,700.98 |
8,703.21 |
10.6K |
| 13:58 |
8,703.37 |
8,707.39 |
8,703.37 |
8,707.07 |
10.2K |
| 13:59 |
8,707.11 |
8,708.44 |
8,707.11 |
8,708.44 |
5.8K |
| 14:00 |
8,707.81 |
8,707.81 |
8,704.97 |
8,705.39 |
27.3K |
| 14:01 |
8,705.39 |
8,707.10 |
8,705.39 |
8,707.10 |
4.6K |
| 14:02 |
8,706.96 |
8,706.96 |
8,705.02 |
8,705.02 |
17.7K |
| 14:03 |
8,704.76 |
8,704.80 |
8,704.38 |
8,704.80 |
5.7K |
| 14:04 |
8,704.68 |
8,706.42 |
8,704.68 |
8,706.42 |
5.4K |
| 14:05 |
8,707.96 |
8,708.68 |
8,707.96 |
8,708.51 |
16.3K |
| 14:06 |
8,708.25 |
8,709.98 |
8,708.08 |
8,709.98 |
14.1K |
| 14:07 |
8,710.44 |
8,713.78 |
8,710.44 |
8,713.78 |
91.4K |
| 14:08 |
8,714.11 |
8,717.99 |
8,714.11 |
8,717.99 |
16.3K |
| 14:09 |
8,721.65 |
8,722.34 |
8,721.65 |
8,722.34 |
15.9K |
| 14:10 |
8,722.83 |
8,727.93 |
8,722.83 |
8,727.93 |
24.4K |
| 14:11 |
8,728.18 |
8,729.46 |
8,728.18 |
8,729.26 |
8.5K |
| 14:12 |
8,725.75 |
8,726.46 |
8,725.75 |
8,726.46 |
20.1K |
| 14:13 |
8,722.37 |
8,722.92 |
8,722.37 |
8,722.92 |
12.0K |
| 14:14 |
8,723.67 |
8,723.82 |
8,720.58 |
8,720.58 |
8.3K |
| 14:15 |
8,718.33 |
8,718.33 |
8,717.33 |
8,717.37 |
10.4K |
| 14:16 |
8,717.47 |
8,718.15 |
8,715.35 |
8,715.35 |
6.2K |
| 14:17 |
8,715.32 |
8,717.98 |
8,715.32 |
8,717.98 |
6.5K |
| 14:18 |
8,717.95 |
8,720.41 |
8,717.95 |
8,720.41 |
25.2K |
| 14:19 |
8,720.41 |
8,722.94 |
8,720.41 |
8,722.94 |
9.0K |
| 14:20 |
8,723.25 |
8,724.51 |
8,723.25 |
8,724.51 |
6.9K |
| 14:21 |
8,724.90 |
8,725.95 |
8,724.90 |
8,725.95 |
4.4K |
| 14:22 |
8,725.47 |
8,726.41 |
8,725.47 |
8,726.41 |
5.2K |
| 14:23 |
8,728.09 |
8,729.65 |
8,728.08 |
8,729.65 |
15.6K |
| 14:24 |
8,730.00 |
8,731.04 |
8,729.81 |
8,731.04 |
13.3K |
| 14:25 |
8,731.00 |
8,731.00 |
8,730.57 |
8,730.92 |
9.9K |
| 14:26 |
8,730.16 |
8,730.24 |
8,729.70 |
8,730.24 |
3.7K |
| 14:27 |
8,730.40 |
8,731.76 |
8,730.40 |
8,731.76 |
7.9K |
| 14:28 |
8,732.12 |
8,734.55 |
8,732.12 |
8,734.40 |
36.7K |
| 14:29 |
8,734.17 |
8,737.38 |
8,734.17 |
8,737.38 |
10.9K |
| 14:30 |
8,737.33 |
8,737.33 |
8,733.28 |
8,733.49 |
22.7K |
| 14:31 |
8,734.17 |
8,735.41 |
8,733.62 |
8,735.41 |
9.8K |
| 14:32 |
8,734.35 |
8,735.19 |
8,734.35 |
8,735.19 |
5.3K |
| 14:33 |
8,734.92 |
8,734.92 |
8,731.27 |
8,731.27 |
17.2K |
| 14:34 |
8,731.27 |
8,732.05 |
8,731.27 |
8,732.05 |
8.7K |
| 14:35 |
8,731.25 |
8,731.25 |
8,728.45 |
8,728.45 |
6.6K |
| 14:36 |
8,728.45 |
8,728.45 |
8,726.48 |
8,726.48 |
12.3K |
| 14:37 |
8,724.83 |
8,724.83 |
8,723.36 |
8,723.71 |
8.3K |
| 14:38 |
8,723.92 |
8,723.92 |
8,723.57 |
8,723.81 |
5.2K |
| 14:39 |
8,723.66 |
8,723.80 |
8,723.43 |
8,723.43 |
4.6K |
| 14:40 |
8,723.10 |
8,723.81 |
8,722.77 |
8,723.81 |
12.6K |
| 14:41 |
8,723.09 |
8,723.37 |
8,721.37 |
8,721.37 |
8.6K |
| 14:42 |
8,722.31 |
8,722.58 |
8,722.31 |
8,722.58 |
12.7K |
| 14:43 |
8,722.90 |
8,722.90 |
8,720.78 |
8,721.22 |
15.8K |
| 14:44 |
8,721.54 |
8,721.54 |
8,721.37 |
8,721.37 |
5.0K |
| 14:45 |
8,721.86 |
8,722.08 |
8,721.21 |
8,721.21 |
17.0K |
| 14:46 |
8,720.88 |
8,721.37 |
8,720.66 |
8,720.83 |
16.0K |
| 14:47 |
8,720.83 |
8,720.87 |
8,720.83 |
8,720.87 |
12.1K |
| 14:48 |
8,721.15 |
8,726.53 |
8,721.15 |
8,726.53 |
19.0K |
| 14:49 |
8,726.82 |
8,726.82 |
8,725.86 |
8,725.86 |
8.8K |
| 14:50 |
8,724.52 |
8,725.25 |
8,724.52 |
8,724.90 |
12.4K |
| 14:51 |
8,725.31 |
8,725.31 |
8,725.01 |
8,725.01 |
11.0K |
| 14:52 |
8,724.91 |
8,724.91 |
8,722.58 |
8,722.58 |
13.8K |
| 14:53 |
8,723.79 |
8,724.46 |
8,723.79 |
8,724.46 |
6.4K |
| 14:54 |
8,724.19 |
8,724.35 |
8,723.98 |
8,724.35 |
5.3K |
| 14:55 |
8,723.72 |
8,723.72 |
8,723.30 |
8,723.30 |
13.6K |
| 14:56 |
8,723.30 |
8,723.30 |
8,722.94 |
8,723.28 |
12.7K |
| 14:57 |
8,723.18 |
8,724.21 |
8,723.18 |
8,723.91 |
33.5K |
| 14:58 |
8,724.69 |
8,724.69 |
8,724.34 |
8,724.52 |
6.1K |
| 14:59 |
8,724.90 |
8,724.90 |
8,724.57 |
8,724.57 |
4.3K |
| 15:00 |
8,723.55 |
8,725.51 |
8,723.48 |
8,725.51 |
10.7K |
| 15:01 |
8,727.66 |
8,727.66 |
8,726.40 |
8,726.40 |
11.4K |
| 15:02 |
8,726.91 |
8,726.91 |
8,720.82 |
8,720.82 |
22.8K |
| 15:03 |
8,719.66 |
8,719.66 |
8,715.80 |
8,716.84 |
9.4K |
| 15:04 |
8,716.84 |
8,717.16 |
8,716.84 |
8,717.04 |
8.5K |
| 15:05 |
8,717.04 |
8,719.29 |
8,717.04 |
8,719.16 |
8.3K |
| 15:06 |
8,718.38 |
8,719.16 |
8,718.38 |
8,719.16 |
9.6K |
| 15:07 |
8,719.66 |
8,720.28 |
8,719.01 |
8,720.28 |
7.6K |
| 15:08 |
8,721.24 |
8,721.59 |
8,721.05 |
8,721.59 |
2.8K |
| 15:09 |
8,721.42 |
8,721.42 |
8,720.53 |
8,720.53 |
5.1K |
| 15:10 |
8,720.67 |
8,724.89 |
8,720.67 |
8,724.89 |
39.8K |
| 15:11 |
8,724.06 |
8,724.39 |
8,724.06 |
8,724.28 |
13.4K |
| 15:12 |
8,724.42 |
8,724.42 |
8,721.29 |
8,721.29 |
9.5K |
| 15:13 |
8,721.29 |
8,722.10 |
8,720.76 |
8,722.10 |
5.1K |
| 15:14 |
8,722.10 |
8,722.10 |
8,721.45 |
8,721.45 |
1.5K |
| 15:15 |
8,720.90 |
8,721.12 |
8,720.76 |
8,721.12 |
4.4K |
| 15:16 |
8,720.94 |
8,721.13 |
8,719.11 |
8,719.11 |
4.5K |
| 15:17 |
8,718.50 |
8,718.50 |
8,716.12 |
8,716.47 |
21.9K |
| 15:18 |
8,716.33 |
8,716.49 |
8,716.14 |
8,716.14 |
6.3K |
| 15:19 |
8,716.48 |
8,720.54 |
8,716.48 |
8,719.75 |
14.7K |
| 15:20 |
8,719.94 |
8,720.19 |
8,719.94 |
8,720.19 |
2.7K |
| 15:21 |
8,720.36 |
8,721.23 |
8,720.36 |
8,721.23 |
4.4K |
| 15:22 |
8,720.88 |
8,720.88 |
8,718.84 |
8,719.92 |
5.9K |
| 15:23 |
8,719.60 |
8,720.59 |
8,719.56 |
8,720.59 |
3.6K |
| 15:24 |
8,720.67 |
8,721.20 |
8,720.54 |
8,721.20 |
2.5K |
| 15:25 |
8,721.23 |
8,723.77 |
8,721.23 |
8,723.77 |
14.9K |
| 15:26 |
8,722.75 |
8,722.75 |
8,720.96 |
8,720.96 |
25.4K |
| 15:27 |
8,720.89 |
8,722.47 |
8,720.89 |
8,722.47 |
13.2K |
| 15:28 |
8,722.89 |
8,722.89 |
8,722.09 |
8,722.09 |
5.1K |
| 15:29 |
8,722.17 |
8,723.03 |
8,721.53 |
8,723.03 |
8.5K |
| 15:30 |
8,722.73 |
8,722.73 |
8,721.84 |
8,721.96 |
7.8K |
| 15:31 |
8,722.38 |
8,723.17 |
8,722.38 |
8,723.17 |
12.4K |
| 15:32 |
8,722.99 |
8,722.99 |
8,722.50 |
8,722.50 |
9.4K |
| 15:33 |
8,722.85 |
8,723.50 |
8,722.52 |
8,722.52 |
7.6K |
| 15:34 |
8,722.04 |
8,722.04 |
8,718.55 |
8,718.55 |
23.0K |
| 15:35 |
8,715.82 |
8,715.82 |
8,714.00 |
8,714.12 |
43.4K |
| 15:36 |
8,713.22 |
8,713.22 |
8,712.49 |
8,712.49 |
17.1K |
| 15:37 |
8,713.26 |
8,715.61 |
8,713.26 |
8,715.61 |
30.6K |
| 15:38 |
8,715.66 |
8,715.66 |
8,714.90 |
8,714.90 |
7.4K |
| 15:39 |
8,714.38 |
8,714.38 |
8,712.67 |
8,712.81 |
14.2K |
| 15:40 |
8,712.81 |
8,712.81 |
8,711.47 |
8,711.47 |
6.5K |
| 15:41 |
8,711.91 |
8,711.94 |
8,711.89 |
8,711.89 |
5.7K |
| 15:42 |
8,712.02 |
8,713.12 |
8,712.02 |
8,713.12 |
6.8K |
| 15:43 |
8,713.82 |
8,715.39 |
8,713.82 |
8,715.39 |
32.1K |
| 15:44 |
8,716.99 |
8,718.64 |
8,716.99 |
8,718.64 |
24.0K |
| 15:45 |
8,718.93 |
8,718.93 |
8,718.51 |
8,718.66 |
5.8K |
| 15:46 |
8,718.65 |
8,718.71 |
8,718.44 |
8,718.71 |
8.6K |
| 15:47 |
8,718.10 |
8,719.25 |
8,717.98 |
8,718.90 |
17.5K |
| 15:48 |
8,718.48 |
8,718.48 |
8,718.11 |
8,718.11 |
11.4K |
| 15:49 |
8,717.97 |
8,717.97 |
8,717.33 |
8,717.37 |
12.6K |
| 15:50 |
8,717.53 |
8,722.02 |
8,717.53 |
8,722.02 |
54.5K |
| 15:51 |
8,719.98 |
8,720.65 |
8,717.81 |
8,717.81 |
31.6K |
| 15:52 |
8,717.43 |
8,717.57 |
8,716.92 |
8,716.92 |
18.4K |
| 15:53 |
8,716.83 |
8,716.83 |
8,714.76 |
8,714.76 |
16.0K |
| 15:54 |
8,714.85 |
8,715.58 |
8,714.85 |
8,715.58 |
22.3K |
| 15:55 |
8,717.11 |
8,717.11 |
8,716.11 |
8,717.09 |
44.9K |
| 15:56 |
8,714.80 |
8,714.92 |
8,713.75 |
8,713.99 |
99.4K |
| 15:57 |
8,714.45 |
8,714.45 |
8,711.27 |
8,711.27 |
56.1K |
| 15:58 |
8,711.07 |
8,712.25 |
8,711.07 |
8,711.71 |
37.4K |
| 15:59 |
8,711.51 |
8,713.52 |
8,711.51 |
8,713.52 |
70.6K |
| 16:00 |
8,713.30 |
8,716.11 |
8,713.30 |
8,716.11 |
869.1K |
| 16:01 |
8,716.11 |
8,716.11 |
8,716.11 |
8,716.11 |
9.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|