| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,716.11 |
8,716.11 |
8,690.93 |
8,690.93 |
56.1K |
| 09:31 |
8,687.89 |
8,699.56 |
8,687.89 |
8,699.56 |
16.3K |
| 09:32 |
8,699.00 |
8,701.72 |
8,699.00 |
8,701.72 |
7.0K |
| 09:33 |
8,701.12 |
8,701.60 |
8,701.09 |
8,701.60 |
3.1K |
| 09:34 |
8,700.22 |
8,700.22 |
8,697.68 |
8,697.68 |
10.8K |
| 09:35 |
8,695.02 |
8,695.02 |
8,691.53 |
8,691.53 |
9.1K |
| 09:36 |
8,690.02 |
8,690.73 |
8,687.84 |
8,687.84 |
8.2K |
| 09:37 |
8,687.11 |
8,687.11 |
8,686.95 |
8,686.95 |
0.5K |
| 09:38 |
8,686.95 |
8,691.64 |
8,686.82 |
8,691.64 |
3.5K |
| 09:39 |
8,691.99 |
8,692.36 |
8,691.99 |
8,692.14 |
3.7K |
| 09:40 |
8,693.11 |
8,698.91 |
8,693.11 |
8,698.91 |
5.6K |
| 09:41 |
8,697.73 |
8,698.08 |
8,697.73 |
8,698.08 |
1.2K |
| 09:42 |
8,698.57 |
8,700.36 |
8,698.57 |
8,698.62 |
5.1K |
| 09:43 |
8,698.62 |
8,700.45 |
8,698.62 |
8,700.45 |
5.4K |
| 09:44 |
8,701.00 |
8,703.02 |
8,701.00 |
8,703.02 |
5.6K |
| 09:45 |
8,704.80 |
8,705.62 |
8,704.65 |
8,705.62 |
11.7K |
| 09:46 |
8,707.23 |
8,708.71 |
8,707.23 |
8,708.71 |
10.1K |
| 09:47 |
8,708.84 |
8,708.84 |
8,706.64 |
8,706.64 |
4.8K |
| 09:48 |
8,706.33 |
8,706.33 |
8,703.34 |
8,704.18 |
3.2K |
| 09:49 |
8,703.49 |
8,703.49 |
8,703.37 |
8,703.37 |
7.9K |
| 09:50 |
8,698.10 |
8,698.81 |
8,697.84 |
8,698.81 |
12.6K |
| 09:51 |
8,696.12 |
8,697.11 |
8,696.12 |
8,697.11 |
7.9K |
| 09:52 |
8,697.11 |
8,697.11 |
8,696.91 |
8,696.91 |
1.3K |
| 09:53 |
8,696.32 |
8,696.32 |
8,693.45 |
8,693.45 |
5.1K |
| 09:54 |
8,693.07 |
8,694.32 |
8,693.07 |
8,694.32 |
5.4K |
| 09:55 |
8,695.08 |
8,695.55 |
8,695.08 |
8,695.55 |
2.4K |
| 09:56 |
8,695.55 |
8,699.39 |
8,695.55 |
8,699.39 |
9.1K |
| 09:57 |
8,699.39 |
8,701.07 |
8,699.39 |
8,701.07 |
1.9K |
| 09:58 |
8,701.82 |
8,701.82 |
8,699.86 |
8,699.86 |
11.2K |
| 09:59 |
8,699.86 |
8,700.53 |
8,699.86 |
8,700.53 |
0.7K |
| 10:00 |
8,700.98 |
8,700.99 |
8,700.52 |
8,700.99 |
1.2K |
| 10:01 |
8,703.63 |
8,703.84 |
8,703.63 |
8,703.84 |
5.4K |
| 10:02 |
8,703.84 |
8,703.84 |
8,703.46 |
8,703.46 |
0.2K |
| 10:03 |
8,703.83 |
8,704.24 |
8,703.26 |
8,704.24 |
4.4K |
| 10:04 |
8,704.10 |
8,707.92 |
8,704.10 |
8,706.98 |
5.5K |
| 10:05 |
8,706.98 |
8,707.65 |
8,706.98 |
8,707.50 |
1.8K |
| 10:06 |
8,707.99 |
8,709.37 |
8,707.99 |
8,709.37 |
4.1K |
| 10:07 |
8,709.68 |
8,709.82 |
8,709.68 |
8,709.82 |
4.5K |
| 10:08 |
8,708.97 |
8,709.05 |
8,708.41 |
8,708.41 |
1.6K |
| 10:09 |
8,708.56 |
8,708.56 |
8,708.04 |
8,708.18 |
2.3K |
| 10:10 |
8,708.18 |
8,708.18 |
8,708.18 |
8,708.18 |
2.3K |
| 10:11 |
8,708.18 |
8,708.56 |
8,708.14 |
8,708.14 |
0.5K |
| 10:12 |
8,708.14 |
8,708.18 |
8,708.14 |
8,708.18 |
7.8K |
| 10:13 |
8,708.53 |
8,709.07 |
8,708.53 |
8,708.75 |
2.5K |
| 10:14 |
8,708.38 |
8,708.38 |
8,702.49 |
8,702.49 |
12.9K |
| 10:15 |
8,702.49 |
8,702.99 |
8,702.49 |
8,702.99 |
3.1K |
| 10:16 |
8,702.99 |
8,704.04 |
8,702.99 |
8,704.04 |
7.8K |
| 10:17 |
8,704.26 |
8,704.43 |
8,703.73 |
8,703.73 |
1.0K |
| 10:18 |
8,703.57 |
8,705.37 |
8,703.57 |
8,705.37 |
3.8K |
| 10:19 |
8,705.37 |
8,705.37 |
8,705.37 |
8,705.37 |
2.6K |
| 10:20 |
8,705.37 |
8,706.43 |
8,705.37 |
8,706.43 |
3.8K |
| 10:21 |
8,706.43 |
8,706.52 |
8,703.81 |
8,703.81 |
6.9K |
| 10:22 |
8,703.81 |
8,704.67 |
8,703.81 |
8,704.25 |
15.5K |
| 10:23 |
8,701.44 |
8,701.44 |
8,701.10 |
8,701.10 |
3.9K |
| 10:24 |
8,696.28 |
8,696.28 |
8,696.01 |
8,696.01 |
7.0K |
| 10:25 |
8,695.80 |
8,696.47 |
8,695.80 |
8,696.47 |
8.1K |
| 10:26 |
8,696.47 |
8,696.57 |
8,696.43 |
8,696.43 |
0.4K |
| 10:27 |
8,696.08 |
8,696.08 |
8,695.38 |
8,695.38 |
11.2K |
| 10:28 |
8,693.42 |
8,694.43 |
8,693.42 |
8,694.43 |
5.7K |
| 10:29 |
8,695.13 |
8,695.29 |
8,692.77 |
8,692.77 |
11.8K |
| 10:30 |
8,692.95 |
8,693.88 |
8,692.95 |
8,693.88 |
5.8K |
| 10:31 |
8,693.88 |
8,694.03 |
8,693.88 |
8,694.03 |
1.7K |
| 10:32 |
8,694.03 |
8,694.03 |
8,693.94 |
8,693.94 |
0.5K |
| 10:33 |
8,694.27 |
8,697.91 |
8,694.27 |
8,697.91 |
9.1K |
| 10:34 |
8,698.36 |
8,698.80 |
8,698.36 |
8,698.80 |
2.2K |
| 10:35 |
8,698.80 |
8,698.80 |
8,697.48 |
8,697.48 |
3.2K |
| 10:36 |
8,697.48 |
8,697.51 |
8,696.78 |
8,696.78 |
1.8K |
| 10:37 |
8,696.78 |
8,696.78 |
8,696.43 |
8,696.43 |
0.9K |
| 10:38 |
8,696.10 |
8,696.10 |
8,695.25 |
8,695.25 |
3.9K |
| 10:39 |
8,695.25 |
8,695.25 |
8,694.67 |
8,695.23 |
5.0K |
| 10:40 |
8,695.39 |
8,695.39 |
8,695.39 |
8,695.39 |
1.8K |
| 10:41 |
8,695.72 |
8,696.98 |
8,695.72 |
8,696.98 |
20.2K |
| 10:42 |
8,697.04 |
8,697.04 |
8,696.93 |
8,696.93 |
2.6K |
| 10:43 |
8,697.10 |
8,697.10 |
8,696.40 |
8,697.10 |
2.5K |
| 10:44 |
8,696.30 |
8,696.45 |
8,696.30 |
8,696.45 |
1.1K |
| 10:45 |
8,694.71 |
8,697.20 |
8,694.36 |
8,697.20 |
7.4K |
| 10:46 |
8,697.42 |
8,698.90 |
8,697.42 |
8,698.90 |
8.5K |
| 10:47 |
8,698.73 |
8,698.73 |
8,698.41 |
8,698.46 |
2.3K |
| 10:48 |
8,697.96 |
8,697.96 |
8,694.92 |
8,694.92 |
6.0K |
| 10:49 |
8,694.64 |
8,694.64 |
8,694.26 |
8,694.26 |
0.8K |
| 10:50 |
8,694.26 |
8,694.42 |
8,694.26 |
8,694.42 |
2.0K |
| 10:51 |
8,694.10 |
8,694.10 |
8,694.10 |
8,694.10 |
1.0K |
| 10:52 |
8,694.10 |
8,694.10 |
8,694.10 |
8,694.10 |
0.4K |
| 10:53 |
8,694.10 |
8,694.10 |
8,690.94 |
8,690.94 |
17.1K |
| 10:54 |
8,690.22 |
8,690.22 |
8,688.14 |
8,688.14 |
9.3K |
| 10:55 |
8,687.97 |
8,688.75 |
8,687.97 |
8,688.75 |
3.0K |
| 10:56 |
8,688.94 |
8,692.51 |
8,688.94 |
8,692.51 |
7.9K |
| 10:57 |
8,693.27 |
8,693.83 |
8,693.27 |
8,693.83 |
2.8K |
| 10:58 |
8,694.02 |
8,694.02 |
8,694.02 |
8,694.02 |
0.7K |
| 10:59 |
8,693.64 |
8,693.64 |
8,693.64 |
8,693.64 |
0.6K |
| 11:00 |
8,693.93 |
8,694.31 |
8,693.93 |
8,694.31 |
2.5K |
| 11:01 |
8,693.68 |
8,694.18 |
8,693.68 |
8,694.18 |
6.0K |
| 11:02 |
8,695.67 |
8,695.88 |
8,695.24 |
8,695.24 |
9.6K |
| 11:03 |
8,695.30 |
8,695.37 |
8,694.89 |
8,694.89 |
6.7K |
| 11:04 |
8,694.89 |
8,695.46 |
8,694.44 |
8,694.44 |
2.6K |
| 11:05 |
8,694.65 |
8,694.65 |
8,693.83 |
8,693.83 |
1.5K |
| 11:06 |
8,693.83 |
8,693.84 |
8,693.45 |
8,693.45 |
4.8K |
| 11:07 |
8,693.66 |
8,695.41 |
8,693.66 |
8,695.41 |
3.8K |
| 11:08 |
8,695.41 |
8,696.08 |
8,695.41 |
8,696.08 |
1.8K |
| 11:09 |
8,696.26 |
8,696.26 |
8,696.05 |
8,696.05 |
2.3K |
| 11:10 |
8,696.05 |
8,696.05 |
8,695.33 |
8,695.33 |
2.3K |
| 11:11 |
8,695.55 |
8,695.55 |
8,695.38 |
8,695.38 |
1.2K |
| 11:12 |
8,695.55 |
8,696.73 |
8,695.55 |
8,696.73 |
2.2K |
| 11:13 |
8,697.77 |
8,699.71 |
8,697.77 |
8,699.54 |
4.6K |
| 11:14 |
8,699.40 |
8,699.40 |
8,699.21 |
8,699.21 |
0.8K |
| 11:15 |
8,699.05 |
8,699.61 |
8,699.05 |
8,699.61 |
4.8K |
| 11:16 |
8,699.77 |
8,700.19 |
8,699.77 |
8,700.19 |
4.8K |
| 11:17 |
8,699.90 |
8,699.90 |
8,699.80 |
8,699.87 |
2.1K |
| 11:18 |
8,699.87 |
8,699.87 |
8,699.87 |
8,699.87 |
0.2K |
| 11:19 |
8,699.66 |
8,699.66 |
8,699.49 |
8,699.49 |
1.5K |
| 11:20 |
8,700.06 |
8,700.20 |
8,700.06 |
8,700.20 |
0.4K |
| 11:21 |
8,700.28 |
8,700.36 |
8,699.98 |
8,699.98 |
2.5K |
| 11:22 |
8,699.98 |
8,700.36 |
8,699.98 |
8,700.36 |
1.1K |
| 11:23 |
8,700.36 |
8,701.07 |
8,700.10 |
8,701.07 |
2.2K |
| 11:24 |
8,701.07 |
8,701.16 |
8,701.07 |
8,701.09 |
1.6K |
| 11:25 |
8,701.09 |
8,701.13 |
8,701.09 |
8,701.13 |
1.0K |
| 11:26 |
8,701.13 |
8,701.59 |
8,701.13 |
8,701.59 |
1.1K |
| 11:27 |
8,701.97 |
8,701.97 |
8,699.37 |
8,699.37 |
3.1K |
| 11:28 |
8,699.22 |
8,699.22 |
8,698.88 |
8,699.02 |
5.1K |
| 11:29 |
8,698.67 |
8,698.70 |
8,698.46 |
8,698.70 |
2.6K |
| 11:30 |
8,698.16 |
8,698.16 |
8,696.98 |
8,696.98 |
10.5K |
| 11:31 |
8,696.89 |
8,697.04 |
8,696.61 |
8,696.61 |
2.0K |
| 11:32 |
8,697.05 |
8,697.05 |
8,696.72 |
8,696.72 |
2.2K |
| 11:33 |
8,696.72 |
8,697.42 |
8,696.65 |
8,697.42 |
2.8K |
| 11:34 |
8,697.00 |
8,697.00 |
8,697.00 |
8,697.00 |
0.4K |
| 11:35 |
8,696.78 |
8,697.61 |
8,696.78 |
8,697.61 |
6.0K |
| 11:36 |
8,697.69 |
8,697.82 |
8,697.05 |
8,697.05 |
9.9K |
| 11:37 |
8,691.12 |
8,691.38 |
8,691.12 |
8,691.38 |
23.5K |
| 11:38 |
8,691.38 |
8,694.97 |
8,691.38 |
8,694.97 |
6.5K |
| 11:39 |
8,696.10 |
8,696.18 |
8,695.72 |
8,696.18 |
3.0K |
| 11:40 |
8,696.46 |
8,696.46 |
8,696.06 |
8,696.06 |
7.3K |
| 11:41 |
8,695.98 |
8,696.64 |
8,695.98 |
8,696.64 |
2.0K |
| 11:42 |
8,696.64 |
8,696.64 |
8,696.01 |
8,696.01 |
19.7K |
| 11:43 |
8,696.01 |
8,696.50 |
8,696.01 |
8,696.50 |
4.2K |
| 11:44 |
8,696.50 |
8,697.13 |
8,696.50 |
8,697.13 |
1.7K |
| 11:45 |
8,696.83 |
8,697.01 |
8,696.65 |
8,696.65 |
6.6K |
| 11:46 |
8,696.27 |
8,698.03 |
8,696.27 |
8,698.03 |
7.0K |
| 11:47 |
8,698.03 |
8,700.16 |
8,698.03 |
8,700.16 |
1.9K |
| 11:48 |
8,700.16 |
8,700.16 |
8,699.88 |
8,699.88 |
0.2K |
| 11:49 |
8,700.26 |
8,700.26 |
8,699.88 |
8,700.19 |
6.4K |
| 11:50 |
8,700.54 |
8,701.24 |
8,700.54 |
8,701.24 |
2.3K |
| 11:51 |
8,701.24 |
8,701.64 |
8,701.24 |
8,701.64 |
1.9K |
| 11:52 |
8,701.78 |
8,702.16 |
8,701.78 |
8,702.07 |
2.8K |
| 11:53 |
8,701.90 |
8,703.12 |
8,701.90 |
8,702.98 |
5.3K |
| 11:54 |
8,703.58 |
8,705.44 |
8,703.58 |
8,705.44 |
13.4K |
| 11:55 |
8,706.71 |
8,707.10 |
8,706.43 |
8,706.43 |
3.3K |
| 11:56 |
8,706.43 |
8,706.43 |
8,706.37 |
8,706.40 |
2.9K |
| 11:57 |
8,706.59 |
8,706.59 |
8,706.32 |
8,706.32 |
1.0K |
| 11:58 |
8,706.32 |
8,707.49 |
8,706.32 |
8,707.49 |
2.1K |
| 11:59 |
8,707.06 |
8,707.25 |
8,707.06 |
8,707.25 |
5.5K |
| 12:00 |
8,707.00 |
8,707.23 |
8,706.55 |
8,706.75 |
7.3K |
| 12:01 |
8,706.70 |
8,706.84 |
8,706.65 |
8,706.84 |
2.5K |
| 12:02 |
8,706.57 |
8,706.76 |
8,706.57 |
8,706.76 |
0.7K |
| 12:03 |
8,706.81 |
8,707.87 |
8,706.81 |
8,707.87 |
2.4K |
| 12:04 |
8,708.46 |
8,709.47 |
8,708.46 |
8,709.47 |
5.6K |
| 12:05 |
8,710.46 |
8,711.13 |
8,710.46 |
8,711.13 |
6.9K |
| 12:06 |
8,711.13 |
8,711.13 |
8,711.13 |
8,711.13 |
3.2K |
| 12:07 |
8,711.13 |
8,711.13 |
8,710.96 |
8,710.96 |
3.8K |
| 12:08 |
8,711.34 |
8,711.34 |
8,710.39 |
8,710.39 |
2.5K |
| 12:09 |
8,710.39 |
8,711.98 |
8,710.39 |
8,711.98 |
1.7K |
| 12:10 |
8,710.78 |
8,710.83 |
8,710.50 |
8,710.83 |
1.8K |
| 12:11 |
8,710.91 |
8,710.91 |
8,709.12 |
8,709.12 |
3.0K |
| 12:12 |
8,707.88 |
8,707.88 |
8,706.72 |
8,706.72 |
4.3K |
| 12:13 |
8,706.42 |
8,706.59 |
8,706.24 |
8,706.25 |
3.1K |
| 12:14 |
8,705.93 |
8,705.93 |
8,705.23 |
8,705.23 |
3.3K |
| 12:15 |
8,705.14 |
8,705.14 |
8,705.14 |
8,705.14 |
0.5K |
| 12:16 |
8,705.14 |
8,705.14 |
8,704.69 |
8,704.69 |
0.5K |
| 12:17 |
8,704.38 |
8,704.38 |
8,704.20 |
8,704.20 |
1.3K |
| 12:18 |
8,704.20 |
8,704.39 |
8,704.20 |
8,704.39 |
4.6K |
| 12:19 |
8,704.39 |
8,704.39 |
8,701.91 |
8,701.91 |
5.0K |
| 12:20 |
8,699.82 |
8,699.82 |
8,697.86 |
8,698.59 |
3.8K |
| 12:21 |
8,699.26 |
8,699.26 |
8,699.17 |
8,699.17 |
3.5K |
| 12:22 |
8,699.17 |
8,699.64 |
8,699.17 |
8,699.64 |
2.5K |
| 12:23 |
8,699.80 |
8,700.18 |
8,699.80 |
8,700.12 |
5.2K |
| 12:24 |
8,700.12 |
8,700.12 |
8,699.69 |
8,699.69 |
0.4K |
| 12:25 |
8,699.17 |
8,699.17 |
8,698.81 |
8,698.81 |
8.7K |
| 12:26 |
8,698.68 |
8,698.77 |
8,698.33 |
8,698.77 |
7.6K |
| 12:27 |
8,698.96 |
8,699.09 |
8,698.53 |
8,698.53 |
3.0K |
| 12:28 |
8,696.77 |
8,696.77 |
8,696.62 |
8,696.62 |
5.7K |
| 12:29 |
8,696.62 |
8,696.77 |
8,696.62 |
8,696.63 |
0.7K |
| 12:30 |
8,694.97 |
8,695.15 |
8,694.82 |
8,695.15 |
4.6K |
| 12:31 |
8,695.96 |
8,696.28 |
8,695.96 |
8,696.10 |
7.6K |
| 12:32 |
8,696.10 |
8,696.10 |
8,695.77 |
8,696.06 |
1.5K |
| 12:33 |
8,695.67 |
8,696.02 |
8,695.53 |
8,696.02 |
2.8K |
| 12:34 |
8,695.97 |
8,696.24 |
8,695.97 |
8,696.24 |
0.2K |
| 12:35 |
8,696.24 |
8,696.67 |
8,696.24 |
8,696.67 |
5.3K |
| 12:36 |
8,696.67 |
8,696.67 |
8,696.67 |
8,696.67 |
1.0K |
| 12:37 |
8,697.32 |
8,697.32 |
8,697.32 |
8,697.32 |
1.3K |
| 12:38 |
8,697.18 |
8,697.18 |
8,696.39 |
8,696.39 |
5.3K |
| 12:39 |
8,696.39 |
8,696.39 |
8,694.94 |
8,694.94 |
8.8K |
| 12:40 |
8,694.94 |
8,695.00 |
8,694.88 |
8,695.00 |
6.0K |
| 12:41 |
8,695.00 |
8,695.00 |
8,691.37 |
8,691.58 |
13.8K |
| 12:42 |
8,691.58 |
8,693.40 |
8,691.58 |
8,693.40 |
8.7K |
| 12:43 |
8,693.40 |
8,693.40 |
8,693.26 |
8,693.26 |
0.1K |
| 12:44 |
8,693.26 |
8,693.68 |
8,693.26 |
8,693.68 |
5.9K |
| 12:45 |
8,693.68 |
8,696.29 |
8,693.65 |
8,696.29 |
2.6K |
| 12:46 |
8,697.01 |
8,697.36 |
8,697.01 |
8,697.36 |
5.3K |
| 12:47 |
8,697.53 |
8,698.34 |
8,697.53 |
8,698.34 |
6.3K |
| 12:48 |
8,698.63 |
8,698.95 |
8,698.63 |
8,698.95 |
2.9K |
| 12:49 |
8,698.95 |
8,698.95 |
8,698.00 |
8,698.00 |
2.8K |
| 12:50 |
8,698.01 |
8,698.15 |
8,698.01 |
8,698.15 |
2.1K |
| 12:51 |
8,698.15 |
8,698.31 |
8,698.15 |
8,698.31 |
0.9K |
| 12:52 |
8,698.62 |
8,699.31 |
8,698.62 |
8,699.31 |
2.4K |
| 12:53 |
8,699.31 |
8,699.31 |
8,699.14 |
8,699.14 |
0.9K |
| 12:54 |
8,699.14 |
8,699.17 |
8,698.63 |
8,698.63 |
0.5K |
| 12:55 |
8,698.63 |
8,698.63 |
8,698.30 |
8,698.49 |
2.3K |
| 12:56 |
8,698.25 |
8,698.26 |
8,695.45 |
8,695.45 |
3.9K |
| 12:57 |
8,695.45 |
8,695.45 |
8,695.36 |
8,695.36 |
2.9K |
| 12:58 |
8,695.77 |
8,695.77 |
8,695.39 |
8,695.53 |
1.2K |
| 12:59 |
8,695.41 |
8,695.41 |
8,695.41 |
8,695.41 |
0.5K |
| 13:00 |
8,695.41 |
8,695.41 |
8,694.94 |
8,694.94 |
1.5K |
| 13:01 |
8,694.94 |
8,695.08 |
8,694.94 |
8,695.08 |
1.0K |
| 13:02 |
8,695.08 |
8,695.08 |
8,694.80 |
8,694.80 |
1.4K |
| 13:03 |
8,694.82 |
8,694.82 |
8,694.82 |
8,694.82 |
1.7K |
| 13:04 |
8,694.82 |
8,694.82 |
8,693.32 |
8,693.32 |
1.8K |
| 13:05 |
8,693.82 |
8,694.17 |
8,693.82 |
8,694.00 |
1.6K |
| 13:06 |
8,694.00 |
8,694.00 |
8,693.07 |
8,693.07 |
0.9K |
| 13:07 |
8,693.07 |
8,693.23 |
8,693.07 |
8,693.23 |
2.7K |
| 13:08 |
8,693.23 |
8,693.23 |
8,693.22 |
8,693.22 |
1.5K |
| 13:09 |
8,693.18 |
8,693.61 |
8,693.18 |
8,693.61 |
1.4K |
| 13:10 |
8,693.81 |
8,693.81 |
8,692.70 |
8,692.70 |
21.2K |
| 13:11 |
8,693.20 |
8,693.64 |
8,693.20 |
8,693.64 |
1.6K |
| 13:12 |
8,693.64 |
8,694.62 |
8,693.64 |
8,694.62 |
1.3K |
| 13:13 |
8,694.62 |
8,694.62 |
8,694.62 |
8,694.62 |
5.0K |
| 13:14 |
8,694.62 |
8,694.97 |
8,694.62 |
8,694.97 |
1.1K |
| 13:15 |
8,694.97 |
8,695.43 |
8,694.97 |
8,695.43 |
0.3K |
| 13:16 |
8,695.43 |
8,696.63 |
8,695.43 |
8,696.63 |
2.4K |
| 13:17 |
8,696.63 |
8,696.63 |
8,696.54 |
8,696.54 |
1.5K |
| 13:18 |
8,698.66 |
8,698.82 |
8,698.39 |
8,698.82 |
4.3K |
| 13:19 |
8,698.95 |
8,698.95 |
8,697.85 |
8,697.85 |
1.7K |
| 13:20 |
8,697.85 |
8,698.27 |
8,697.85 |
8,698.27 |
2.1K |
| 13:21 |
8,698.27 |
8,698.31 |
8,697.98 |
8,698.31 |
4.1K |
| 13:22 |
8,698.54 |
8,698.54 |
8,698.40 |
8,698.40 |
4.9K |
| 13:23 |
8,698.40 |
8,698.40 |
8,695.93 |
8,695.93 |
4.7K |
| 13:24 |
8,695.93 |
8,697.41 |
8,695.03 |
8,695.03 |
11.1K |
| 13:25 |
8,694.62 |
8,694.95 |
8,694.62 |
8,694.95 |
3.0K |
| 13:26 |
8,694.62 |
8,694.74 |
8,694.62 |
8,694.74 |
1.6K |
| 13:27 |
8,694.24 |
8,696.27 |
8,694.24 |
8,696.22 |
2.9K |
| 13:28 |
8,694.18 |
8,694.91 |
8,692.88 |
8,694.91 |
1.0K |
| 13:29 |
8,694.91 |
8,695.88 |
8,694.91 |
8,695.79 |
0.8K |
| 13:30 |
8,695.79 |
8,697.38 |
8,695.79 |
8,697.28 |
2.9K |
| 13:31 |
8,696.85 |
8,696.85 |
8,696.85 |
8,696.85 |
0.7K |
| 13:32 |
8,696.59 |
8,696.59 |
8,696.59 |
8,696.59 |
1.3K |
| 13:33 |
8,696.59 |
8,697.01 |
8,696.59 |
8,696.82 |
0.8K |
| 13:34 |
8,696.98 |
8,696.98 |
8,696.98 |
8,696.98 |
0.9K |
| 13:35 |
8,696.98 |
8,697.31 |
8,696.98 |
8,697.13 |
0.6K |
| 13:36 |
8,697.13 |
8,697.13 |
8,696.51 |
8,696.51 |
0.2K |
| 13:37 |
8,696.68 |
8,697.34 |
8,696.68 |
8,697.34 |
1.8K |
| 13:38 |
8,697.13 |
8,697.32 |
8,697.13 |
8,697.31 |
3.7K |
| 13:39 |
8,697.31 |
8,698.45 |
8,697.31 |
8,698.45 |
4.0K |
| 13:40 |
8,698.31 |
8,698.47 |
8,698.31 |
8,698.47 |
3.2K |
| 13:41 |
8,698.28 |
8,698.45 |
8,698.28 |
8,698.45 |
2.4K |
| 13:42 |
8,698.71 |
8,698.80 |
8,698.66 |
8,698.80 |
1.0K |
| 13:43 |
8,698.80 |
8,702.11 |
8,698.80 |
8,702.11 |
0.5K |
| 13:44 |
8,703.06 |
8,703.06 |
8,702.31 |
8,702.31 |
1.6K |
| 13:45 |
8,702.58 |
8,704.21 |
8,702.58 |
8,703.37 |
3.4K |
| 13:46 |
8,703.29 |
8,703.29 |
8,700.55 |
8,700.55 |
8.6K |
| 13:47 |
8,700.40 |
8,700.40 |
8,698.45 |
8,698.45 |
1.2K |
| 13:48 |
8,698.26 |
8,700.57 |
8,698.26 |
8,700.57 |
5.0K |
| 13:49 |
8,700.83 |
8,700.83 |
8,700.83 |
8,700.83 |
2.9K |
| 13:50 |
8,700.83 |
8,700.83 |
8,699.51 |
8,699.51 |
3.2K |
| 13:51 |
8,699.35 |
8,699.54 |
8,699.35 |
8,699.54 |
1.0K |
| 13:52 |
8,699.94 |
8,700.10 |
8,699.94 |
8,700.10 |
1.8K |
| 13:53 |
8,700.24 |
8,700.47 |
8,700.24 |
8,700.47 |
1.6K |
| 13:54 |
8,700.33 |
8,700.33 |
8,699.91 |
8,699.91 |
0.8K |
| 13:55 |
8,699.94 |
8,700.03 |
8,699.94 |
8,700.03 |
3.7K |
| 13:56 |
8,699.69 |
8,700.40 |
8,699.69 |
8,700.40 |
13.3K |
| 13:57 |
8,700.40 |
8,700.40 |
8,699.29 |
8,699.29 |
9.1K |
| 13:58 |
8,698.66 |
8,698.66 |
8,698.47 |
8,698.47 |
2.3K |
| 13:59 |
8,698.47 |
8,698.65 |
8,698.47 |
8,698.65 |
1.0K |
| 14:00 |
8,698.65 |
8,698.65 |
8,696.40 |
8,697.04 |
2.2K |
| 14:01 |
8,697.25 |
8,697.25 |
8,692.35 |
8,692.35 |
29.9K |
| 14:02 |
8,692.75 |
8,694.97 |
8,692.75 |
8,694.97 |
14.1K |
| 14:03 |
8,696.35 |
8,697.07 |
8,696.35 |
8,697.07 |
9.8K |
| 14:04 |
8,697.34 |
8,697.76 |
8,697.34 |
8,697.63 |
3.2K |
| 14:05 |
8,697.63 |
8,697.97 |
8,697.63 |
8,697.92 |
0.9K |
| 14:06 |
8,698.27 |
8,698.27 |
8,698.23 |
8,698.23 |
3.8K |
| 14:07 |
8,698.98 |
8,698.98 |
8,698.09 |
8,698.09 |
2.4K |
| 14:08 |
8,698.09 |
8,698.50 |
8,698.09 |
8,698.12 |
4.0K |
| 14:09 |
8,698.12 |
8,698.29 |
8,698.12 |
8,698.13 |
2.2K |
| 14:10 |
8,698.22 |
8,698.22 |
8,696.00 |
8,696.00 |
6.6K |
| 14:11 |
8,695.81 |
8,696.36 |
8,695.81 |
8,696.36 |
15.0K |
| 14:12 |
8,696.38 |
8,696.38 |
8,696.38 |
8,696.38 |
1.0K |
| 14:13 |
8,695.34 |
8,695.55 |
8,695.34 |
8,695.36 |
4.0K |
| 14:14 |
8,695.36 |
8,695.36 |
8,695.36 |
8,695.36 |
10.0K |
| 14:15 |
8,695.91 |
8,696.15 |
8,695.91 |
8,696.15 |
1.1K |
| 14:16 |
8,696.15 |
8,696.30 |
8,696.15 |
8,696.30 |
1.0K |
| 14:17 |
8,696.30 |
8,696.85 |
8,696.30 |
8,696.85 |
2.5K |
| 14:18 |
8,697.14 |
8,698.00 |
8,697.14 |
8,698.00 |
6.8K |
| 14:19 |
8,698.00 |
8,698.35 |
8,697.67 |
8,697.67 |
8.2K |
| 14:20 |
8,697.85 |
8,697.85 |
8,697.66 |
8,697.66 |
1.1K |
| 14:21 |
8,697.81 |
8,697.81 |
8,697.28 |
8,697.28 |
1.7K |
| 14:22 |
8,697.28 |
8,697.49 |
8,697.28 |
8,697.49 |
0.6K |
| 14:23 |
8,697.49 |
8,698.38 |
8,697.49 |
8,698.38 |
2.9K |
| 14:24 |
8,698.31 |
8,703.30 |
8,698.31 |
8,703.30 |
19.0K |
| 14:25 |
8,703.30 |
8,703.30 |
8,701.81 |
8,701.81 |
2.6K |
| 14:26 |
8,701.81 |
8,701.81 |
8,701.50 |
8,701.50 |
1.3K |
| 14:27 |
8,701.50 |
8,702.27 |
8,701.50 |
8,702.27 |
4.0K |
| 14:28 |
8,702.10 |
8,703.16 |
8,702.10 |
8,703.16 |
7.7K |
| 14:29 |
8,702.89 |
8,703.21 |
8,702.89 |
8,703.09 |
4.7K |
| 14:30 |
8,703.09 |
8,703.09 |
8,700.95 |
8,700.95 |
2.2K |
| 14:31 |
8,700.95 |
8,703.49 |
8,700.95 |
8,703.49 |
6.1K |
| 14:32 |
8,703.66 |
8,705.66 |
8,703.66 |
8,705.66 |
6.8K |
| 14:33 |
8,705.82 |
8,706.36 |
8,705.82 |
8,706.36 |
2.6K |
| 14:34 |
8,706.36 |
8,706.36 |
8,706.04 |
8,706.04 |
3.8K |
| 14:35 |
8,705.76 |
8,706.20 |
8,704.79 |
8,704.79 |
3.1K |
| 14:36 |
8,705.12 |
8,705.12 |
8,703.82 |
8,703.82 |
3.5K |
| 14:37 |
8,705.38 |
8,705.54 |
8,704.97 |
8,704.97 |
7.0K |
| 14:38 |
8,705.35 |
8,706.02 |
8,705.35 |
8,706.02 |
4.0K |
| 14:39 |
8,706.02 |
8,706.02 |
8,705.79 |
8,705.90 |
7.4K |
| 14:40 |
8,706.18 |
8,706.85 |
8,706.18 |
8,706.85 |
3.5K |
| 14:41 |
8,706.85 |
8,706.85 |
8,706.64 |
8,706.64 |
2.2K |
| 14:42 |
8,707.06 |
8,709.81 |
8,707.06 |
8,709.81 |
2.4K |
| 14:43 |
8,709.81 |
8,710.08 |
8,709.81 |
8,709.99 |
3.9K |
| 14:44 |
8,710.45 |
8,710.45 |
8,710.06 |
8,710.06 |
7.3K |
| 14:45 |
8,709.91 |
8,711.90 |
8,709.91 |
8,711.90 |
0.8K |
| 14:46 |
8,714.26 |
8,714.85 |
8,714.26 |
8,714.69 |
4.4K |
| 14:47 |
8,714.69 |
8,714.69 |
8,712.43 |
8,712.59 |
11.5K |
| 14:48 |
8,712.73 |
8,712.82 |
8,712.45 |
8,712.82 |
4.3K |
| 14:49 |
8,712.82 |
8,713.74 |
8,712.82 |
8,713.73 |
1.1K |
| 14:50 |
8,714.24 |
8,714.41 |
8,714.24 |
8,714.41 |
5.0K |
| 14:51 |
8,712.91 |
8,712.91 |
8,712.16 |
8,712.22 |
3.7K |
| 14:52 |
8,712.39 |
8,713.21 |
8,712.39 |
8,713.21 |
16.4K |
| 14:53 |
8,714.42 |
8,714.65 |
8,714.28 |
8,714.65 |
4.8K |
| 14:54 |
8,714.97 |
8,720.85 |
8,714.97 |
8,720.85 |
31.9K |
| 14:55 |
8,721.33 |
8,722.91 |
8,721.33 |
8,722.91 |
4.5K |
| 14:56 |
8,722.91 |
8,722.91 |
8,722.91 |
8,722.91 |
1.9K |
| 14:57 |
8,722.91 |
8,723.16 |
8,717.52 |
8,717.52 |
20.6K |
| 14:58 |
8,717.52 |
8,719.14 |
8,717.52 |
8,718.17 |
5.4K |
| 14:59 |
8,718.56 |
8,718.84 |
8,718.56 |
8,718.61 |
4.7K |
| 15:00 |
8,718.61 |
8,718.64 |
8,718.61 |
8,718.64 |
2.9K |
| 15:01 |
8,719.06 |
8,719.27 |
8,719.06 |
8,719.27 |
2.2K |
| 15:02 |
8,719.49 |
8,719.49 |
8,719.33 |
8,719.33 |
0.8K |
| 15:03 |
8,719.60 |
8,719.60 |
8,719.46 |
8,719.50 |
1.2K |
| 15:04 |
8,719.50 |
8,720.34 |
8,719.50 |
8,720.34 |
3.9K |
| 15:05 |
8,721.90 |
8,722.20 |
8,721.30 |
8,721.30 |
5.0K |
| 15:06 |
8,721.30 |
8,721.51 |
8,721.30 |
8,721.30 |
4.3K |
| 15:07 |
8,721.30 |
8,722.54 |
8,721.30 |
8,722.54 |
4.1K |
| 15:08 |
8,723.25 |
8,723.25 |
8,722.87 |
8,722.87 |
2.1K |
| 15:09 |
8,722.87 |
8,723.64 |
8,722.87 |
8,723.64 |
7.6K |
| 15:10 |
8,723.61 |
8,723.61 |
8,723.03 |
8,723.05 |
5.7K |
| 15:11 |
8,722.97 |
8,723.27 |
8,719.06 |
8,719.06 |
9.7K |
| 15:12 |
8,719.06 |
8,719.06 |
8,718.80 |
8,718.80 |
1.5K |
| 15:13 |
8,718.80 |
8,720.40 |
8,718.70 |
8,720.40 |
1.1K |
| 15:14 |
8,720.52 |
8,720.52 |
8,719.76 |
8,719.76 |
2.3K |
| 15:15 |
8,719.96 |
8,720.08 |
8,719.96 |
8,720.08 |
1.8K |
| 15:16 |
8,719.78 |
8,720.22 |
8,719.78 |
8,720.22 |
3.8K |
| 15:17 |
8,719.84 |
8,719.91 |
8,719.19 |
8,719.19 |
3.1K |
| 15:18 |
8,719.19 |
8,719.19 |
8,718.63 |
8,718.63 |
2.0K |
| 15:19 |
8,719.03 |
8,721.63 |
8,719.03 |
8,721.63 |
12.7K |
| 15:20 |
8,722.63 |
8,722.92 |
8,722.40 |
8,722.40 |
8.5K |
| 15:21 |
8,721.82 |
8,721.82 |
8,721.68 |
8,721.68 |
1.5K |
| 15:22 |
8,721.68 |
8,722.50 |
8,721.02 |
8,722.50 |
3.7K |
| 15:23 |
8,722.25 |
8,722.52 |
8,721.86 |
8,721.86 |
13.8K |
| 15:24 |
8,721.84 |
8,721.84 |
8,719.92 |
8,719.92 |
4.9K |
| 15:25 |
8,720.06 |
8,720.60 |
8,719.79 |
8,720.60 |
14.3K |
| 15:26 |
8,720.76 |
8,720.76 |
8,718.57 |
8,718.57 |
2.2K |
| 15:27 |
8,718.59 |
8,719.64 |
8,718.46 |
8,719.64 |
2.9K |
| 15:28 |
8,719.85 |
8,721.95 |
8,719.85 |
8,721.95 |
1.0K |
| 15:29 |
8,723.96 |
8,724.66 |
8,723.58 |
8,724.66 |
8.2K |
| 15:30 |
8,724.66 |
8,724.66 |
8,724.49 |
8,724.65 |
1.7K |
| 15:31 |
8,721.54 |
8,721.70 |
8,721.35 |
8,721.35 |
4.6K |
| 15:32 |
8,721.00 |
8,721.00 |
8,720.62 |
8,720.62 |
0.8K |
| 15:33 |
8,720.62 |
8,720.62 |
8,719.88 |
8,719.88 |
6.2K |
| 15:34 |
8,719.38 |
8,719.38 |
8,718.33 |
8,718.33 |
3.4K |
| 15:35 |
8,718.32 |
8,718.32 |
8,714.01 |
8,714.01 |
7.2K |
| 15:36 |
8,713.54 |
8,713.54 |
8,713.12 |
8,713.25 |
3.1K |
| 15:37 |
8,713.22 |
8,717.08 |
8,713.22 |
8,717.08 |
22.6K |
| 15:38 |
8,717.66 |
8,717.66 |
8,715.17 |
8,715.17 |
5.9K |
| 15:39 |
8,715.89 |
8,716.13 |
8,715.62 |
8,716.13 |
5.1K |
| 15:40 |
8,716.03 |
8,716.63 |
8,716.03 |
8,716.49 |
6.4K |
| 15:41 |
8,718.13 |
8,718.34 |
8,717.78 |
8,717.78 |
8.5K |
| 15:42 |
8,717.99 |
8,718.26 |
8,717.99 |
8,717.99 |
1.4K |
| 15:43 |
8,717.95 |
8,717.95 |
8,717.21 |
8,717.21 |
2.3K |
| 15:44 |
8,716.70 |
8,717.48 |
8,716.70 |
8,717.25 |
2.8K |
| 15:45 |
8,718.08 |
8,719.55 |
8,717.80 |
8,719.55 |
3.8K |
| 15:46 |
8,719.55 |
8,720.27 |
8,719.55 |
8,720.27 |
4.7K |
| 15:47 |
8,720.73 |
8,721.68 |
8,720.66 |
8,720.78 |
5.4K |
| 15:48 |
8,721.06 |
8,721.62 |
8,721.06 |
8,721.62 |
6.2K |
| 15:49 |
8,721.48 |
8,722.19 |
8,721.48 |
8,721.77 |
6.8K |
| 15:50 |
8,722.37 |
8,722.37 |
8,717.97 |
8,717.97 |
38.4K |
| 15:51 |
8,717.88 |
8,718.56 |
8,717.88 |
8,718.56 |
4.9K |
| 15:52 |
8,717.97 |
8,717.97 |
8,715.61 |
8,715.61 |
13.0K |
| 15:53 |
8,715.77 |
8,715.77 |
8,714.02 |
8,714.08 |
8.7K |
| 15:54 |
8,714.00 |
8,714.56 |
8,714.00 |
8,714.48 |
8.4K |
| 15:55 |
8,715.74 |
8,718.08 |
8,715.74 |
8,717.60 |
29.7K |
| 15:56 |
8,721.58 |
8,724.52 |
8,721.58 |
8,724.52 |
29.2K |
| 15:57 |
8,725.55 |
8,728.53 |
8,725.55 |
8,728.53 |
19.7K |
| 15:58 |
8,728.81 |
8,729.95 |
8,728.21 |
8,729.95 |
34.5K |
| 15:59 |
8,727.46 |
8,728.57 |
8,727.46 |
8,728.57 |
40.4K |
| 16:00 |
8,728.56 |
8,728.56 |
8,726.60 |
8,726.60 |
496.6K |
| 16:01 |
8,726.60 |
8,726.60 |
8,726.60 |
8,726.60 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|