| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,522.61 |
8,680.76 |
8,522.61 |
8,656.24 |
188.2K |
| 09:31 |
8,655.43 |
8,658.91 |
8,653.61 |
8,653.61 |
62.4K |
| 09:32 |
8,653.04 |
8,659.39 |
8,653.04 |
8,659.39 |
21.2K |
| 09:33 |
8,654.41 |
8,654.41 |
8,647.91 |
8,650.05 |
17.8K |
| 09:34 |
8,649.70 |
8,649.75 |
8,647.84 |
8,647.84 |
35.9K |
| 09:35 |
8,645.50 |
8,678.08 |
8,645.50 |
8,678.08 |
23.3K |
| 09:36 |
8,681.02 |
8,684.86 |
8,681.02 |
8,684.86 |
20.1K |
| 09:37 |
8,684.67 |
8,684.67 |
8,680.93 |
8,681.60 |
11.2K |
| 09:38 |
8,681.69 |
8,681.69 |
8,675.35 |
8,678.44 |
32.6K |
| 09:39 |
8,677.25 |
8,684.47 |
8,677.25 |
8,684.47 |
25.5K |
| 09:40 |
8,685.48 |
8,685.48 |
8,681.88 |
8,684.00 |
82.8K |
| 09:41 |
8,692.07 |
8,694.13 |
8,692.07 |
8,693.71 |
49.1K |
| 09:42 |
8,693.98 |
8,694.49 |
8,692.79 |
8,692.79 |
14.6K |
| 09:43 |
8,693.28 |
8,693.28 |
8,690.00 |
8,690.00 |
33.9K |
| 09:44 |
8,689.61 |
8,690.06 |
8,688.32 |
8,688.32 |
8.9K |
| 09:45 |
8,687.72 |
8,687.98 |
8,682.18 |
8,682.18 |
21.1K |
| 09:46 |
8,682.05 |
8,682.15 |
8,680.63 |
8,682.15 |
9.8K |
| 09:47 |
8,682.34 |
8,682.68 |
8,681.52 |
8,681.52 |
10.0K |
| 09:48 |
8,681.85 |
8,684.17 |
8,681.85 |
8,684.17 |
10.9K |
| 09:49 |
8,684.27 |
8,684.27 |
8,679.37 |
8,679.37 |
16.4K |
| 09:50 |
8,678.72 |
8,679.12 |
8,678.46 |
8,679.11 |
12.2K |
| 09:51 |
8,673.95 |
8,673.95 |
8,669.71 |
8,669.71 |
20.3K |
| 09:52 |
8,669.57 |
8,669.57 |
8,667.58 |
8,667.58 |
5.4K |
| 09:53 |
8,663.92 |
8,664.51 |
8,659.31 |
8,659.31 |
25.1K |
| 09:54 |
8,659.66 |
8,662.16 |
8,659.66 |
8,662.07 |
13.3K |
| 09:55 |
8,661.36 |
8,664.11 |
8,661.36 |
8,664.06 |
9.2K |
| 09:56 |
8,664.06 |
8,669.32 |
8,664.06 |
8,669.32 |
16.4K |
| 09:57 |
8,669.95 |
8,678.69 |
8,669.95 |
8,678.69 |
42.0K |
| 09:58 |
8,680.65 |
8,683.90 |
8,680.65 |
8,681.44 |
22.5K |
| 09:59 |
8,679.44 |
8,680.06 |
8,678.98 |
8,678.98 |
3.0K |
| 10:00 |
8,679.27 |
8,679.29 |
8,679.01 |
8,679.29 |
23.1K |
| 10:01 |
8,678.38 |
8,680.96 |
8,678.38 |
8,680.96 |
24.0K |
| 10:02 |
8,680.19 |
8,681.41 |
8,680.19 |
8,681.41 |
6.5K |
| 10:03 |
8,681.79 |
8,682.52 |
8,681.43 |
8,682.52 |
6.7K |
| 10:04 |
8,679.74 |
8,679.74 |
8,673.91 |
8,673.91 |
8.2K |
| 10:05 |
8,673.41 |
8,673.41 |
8,670.62 |
8,670.62 |
9.5K |
| 10:06 |
8,671.52 |
8,671.52 |
8,668.96 |
8,668.96 |
27.4K |
| 10:07 |
8,670.44 |
8,670.97 |
8,668.95 |
8,668.95 |
12.9K |
| 10:08 |
8,668.30 |
8,668.30 |
8,666.57 |
8,668.14 |
14.1K |
| 10:09 |
8,668.56 |
8,668.62 |
8,668.21 |
8,668.21 |
15.1K |
| 10:10 |
8,667.04 |
8,667.82 |
8,667.04 |
8,667.29 |
14.0K |
| 10:11 |
8,667.63 |
8,668.41 |
8,667.46 |
8,668.41 |
14.2K |
| 10:12 |
8,668.83 |
8,669.51 |
8,668.83 |
8,669.51 |
5.2K |
| 10:13 |
8,669.59 |
8,669.59 |
8,668.81 |
8,668.81 |
7.9K |
| 10:14 |
8,669.00 |
8,670.36 |
8,669.00 |
8,670.36 |
3.7K |
| 10:15 |
8,670.30 |
8,670.51 |
8,670.17 |
8,670.17 |
5.2K |
| 10:16 |
8,671.43 |
8,671.43 |
8,670.82 |
8,670.82 |
12.2K |
| 10:17 |
8,671.81 |
8,676.22 |
8,671.43 |
8,676.22 |
17.3K |
| 10:18 |
8,676.26 |
8,676.84 |
8,675.49 |
8,676.84 |
15.3K |
| 10:19 |
8,669.24 |
8,669.24 |
8,667.53 |
8,667.53 |
140.1K |
| 10:20 |
8,668.68 |
8,668.68 |
8,667.04 |
8,668.37 |
12.8K |
| 10:21 |
8,667.87 |
8,668.04 |
8,667.68 |
8,667.68 |
6.0K |
| 10:22 |
8,667.96 |
8,667.96 |
8,663.53 |
8,663.53 |
16.8K |
| 10:23 |
8,663.70 |
8,663.70 |
8,658.75 |
8,658.75 |
28.6K |
| 10:24 |
8,659.16 |
8,660.49 |
8,658.91 |
8,659.76 |
8.6K |
| 10:25 |
8,660.63 |
8,660.63 |
8,659.97 |
8,660.21 |
7.4K |
| 10:26 |
8,659.81 |
8,660.50 |
8,659.56 |
8,660.50 |
7.3K |
| 10:27 |
8,660.68 |
8,660.68 |
8,659.55 |
8,659.55 |
7.9K |
| 10:28 |
8,659.61 |
8,659.61 |
8,658.97 |
8,658.97 |
30.4K |
| 10:29 |
8,659.15 |
8,659.62 |
8,658.99 |
8,659.62 |
7.1K |
| 10:30 |
8,661.04 |
8,662.44 |
8,661.04 |
8,662.44 |
9.8K |
| 10:31 |
8,661.13 |
8,661.13 |
8,657.52 |
8,657.66 |
26.2K |
| 10:32 |
8,657.98 |
8,658.09 |
8,657.87 |
8,658.05 |
10.7K |
| 10:33 |
8,658.24 |
8,658.60 |
8,657.89 |
8,658.60 |
3.5K |
| 10:34 |
8,657.62 |
8,657.62 |
8,655.47 |
8,657.24 |
12.1K |
| 10:35 |
8,656.98 |
8,657.86 |
8,656.98 |
8,657.86 |
14.2K |
| 10:36 |
8,658.33 |
8,658.33 |
8,654.34 |
8,654.34 |
19.8K |
| 10:37 |
8,654.47 |
8,654.47 |
8,651.07 |
8,652.01 |
136.8K |
| 10:38 |
8,652.05 |
8,652.05 |
8,649.77 |
8,649.77 |
9.4K |
| 10:39 |
8,646.28 |
8,646.28 |
8,643.72 |
8,643.72 |
19.5K |
| 10:40 |
8,642.47 |
8,642.47 |
8,637.08 |
8,637.08 |
12.8K |
| 10:41 |
8,637.35 |
8,639.73 |
8,637.35 |
8,639.73 |
11.6K |
| 10:42 |
8,639.62 |
8,640.47 |
8,639.43 |
8,640.47 |
5.7K |
| 10:43 |
8,638.84 |
8,638.84 |
8,635.77 |
8,635.77 |
26.4K |
| 10:44 |
8,636.78 |
8,637.90 |
8,636.78 |
8,637.90 |
106.2K |
| 10:45 |
8,638.35 |
8,638.35 |
8,633.59 |
8,633.59 |
11.4K |
| 10:46 |
8,633.50 |
8,633.73 |
8,633.50 |
8,633.60 |
6.7K |
| 10:47 |
8,633.75 |
8,634.00 |
8,633.12 |
8,633.23 |
5.5K |
| 10:48 |
8,631.63 |
8,631.63 |
8,629.52 |
8,629.52 |
18.7K |
| 10:49 |
8,629.00 |
8,629.00 |
8,622.19 |
8,622.19 |
34.4K |
| 10:50 |
8,621.18 |
8,622.36 |
8,621.18 |
8,622.03 |
14.7K |
| 10:51 |
8,622.29 |
8,624.98 |
8,622.14 |
8,624.98 |
19.1K |
| 10:52 |
8,624.87 |
8,625.12 |
8,624.85 |
8,625.12 |
5.8K |
| 10:53 |
8,626.00 |
8,626.43 |
8,626.00 |
8,626.12 |
13.6K |
| 10:54 |
8,627.01 |
8,627.29 |
8,626.66 |
8,626.66 |
32.9K |
| 10:55 |
8,626.79 |
8,627.65 |
8,626.79 |
8,627.65 |
4.1K |
| 10:56 |
8,627.79 |
8,627.79 |
8,625.03 |
8,625.03 |
5.2K |
| 10:57 |
8,624.82 |
8,625.87 |
8,624.82 |
8,625.87 |
6.9K |
| 10:58 |
8,628.01 |
8,631.79 |
8,628.01 |
8,631.79 |
24.4K |
| 10:59 |
8,629.03 |
8,629.03 |
8,628.23 |
8,628.23 |
11.6K |
| 11:00 |
8,628.23 |
8,629.19 |
8,628.05 |
8,629.19 |
1.2K |
| 11:01 |
8,631.46 |
8,633.26 |
8,631.46 |
8,631.95 |
9.7K |
| 11:02 |
8,630.76 |
8,630.79 |
8,630.76 |
8,630.79 |
2.5K |
| 11:03 |
8,630.62 |
8,630.62 |
8,628.53 |
8,628.53 |
6.2K |
| 11:04 |
8,628.82 |
8,628.82 |
8,628.09 |
8,628.37 |
24.8K |
| 11:05 |
8,629.16 |
8,630.33 |
8,629.04 |
8,630.33 |
13.4K |
| 11:06 |
8,629.98 |
8,631.30 |
8,629.98 |
8,630.80 |
7.0K |
| 11:07 |
8,631.84 |
8,631.84 |
8,631.51 |
8,631.51 |
24.3K |
| 11:08 |
8,630.35 |
8,630.35 |
8,628.80 |
8,628.80 |
11.8K |
| 11:09 |
8,627.22 |
8,628.62 |
8,627.22 |
8,628.62 |
9.3K |
| 11:10 |
8,628.62 |
8,629.31 |
8,628.62 |
8,629.31 |
2.9K |
| 11:11 |
8,627.85 |
8,628.33 |
8,627.61 |
8,628.33 |
3.2K |
| 11:12 |
8,628.36 |
8,633.90 |
8,628.36 |
8,633.90 |
15.1K |
| 11:13 |
8,633.90 |
8,635.46 |
8,633.90 |
8,635.46 |
7.7K |
| 11:14 |
8,635.46 |
8,635.57 |
8,635.36 |
8,635.36 |
3.5K |
| 11:15 |
8,635.68 |
8,635.68 |
8,634.19 |
8,634.19 |
34.5K |
| 11:16 |
8,635.24 |
8,635.88 |
8,634.45 |
8,634.45 |
24.1K |
| 11:17 |
8,633.81 |
8,633.81 |
8,629.90 |
8,630.60 |
29.7K |
| 11:18 |
8,629.77 |
8,629.77 |
8,629.40 |
8,629.71 |
6.4K |
| 11:19 |
8,629.71 |
8,630.37 |
8,629.69 |
8,629.90 |
4.6K |
| 11:20 |
8,629.90 |
8,630.82 |
8,629.90 |
8,630.11 |
26.8K |
| 11:21 |
8,631.06 |
8,633.57 |
8,631.06 |
8,632.42 |
21.2K |
| 11:22 |
8,631.40 |
8,631.40 |
8,630.60 |
8,630.78 |
20.7K |
| 11:23 |
8,631.54 |
8,636.23 |
8,631.54 |
8,636.23 |
7.0K |
| 11:24 |
8,636.82 |
8,636.82 |
8,635.24 |
8,636.11 |
3.3K |
| 11:25 |
8,636.28 |
8,636.28 |
8,631.82 |
8,631.82 |
14.6K |
| 11:26 |
8,631.82 |
8,631.82 |
8,629.87 |
8,629.87 |
8.3K |
| 11:27 |
8,631.91 |
8,632.92 |
8,631.91 |
8,632.92 |
6.3K |
| 11:28 |
8,633.23 |
8,633.74 |
8,633.23 |
8,633.74 |
7.4K |
| 11:29 |
8,634.58 |
8,634.85 |
8,634.58 |
8,634.59 |
21.5K |
| 11:30 |
8,634.59 |
8,634.59 |
8,633.99 |
8,633.99 |
8.0K |
| 11:31 |
8,632.85 |
8,632.85 |
8,630.37 |
8,630.43 |
30.1K |
| 11:32 |
8,630.43 |
8,630.43 |
8,626.73 |
8,626.73 |
9.3K |
| 11:33 |
8,624.86 |
8,626.14 |
8,624.86 |
8,626.14 |
4.9K |
| 11:34 |
8,626.14 |
8,627.06 |
8,626.14 |
8,627.06 |
7.3K |
| 11:35 |
8,627.06 |
8,627.37 |
8,626.34 |
8,626.34 |
4.6K |
| 11:36 |
8,626.33 |
8,626.64 |
8,626.33 |
8,626.64 |
13.3K |
| 11:37 |
8,627.49 |
8,627.68 |
8,627.10 |
8,627.10 |
8.6K |
| 11:38 |
8,626.38 |
8,626.38 |
8,625.38 |
8,625.50 |
31.9K |
| 11:39 |
8,625.02 |
8,625.02 |
8,624.16 |
8,624.37 |
17.3K |
| 11:40 |
8,624.71 |
8,624.71 |
8,617.91 |
8,617.91 |
16.4K |
| 11:41 |
8,618.21 |
8,618.56 |
8,614.54 |
8,614.88 |
82.2K |
| 11:42 |
8,615.06 |
8,616.30 |
8,615.06 |
8,616.17 |
7.4K |
| 11:43 |
8,616.30 |
8,617.89 |
8,616.30 |
8,617.89 |
12.2K |
| 11:44 |
8,616.96 |
8,616.96 |
8,616.36 |
8,616.59 |
11.0K |
| 11:45 |
8,617.20 |
8,617.20 |
8,615.57 |
8,615.57 |
9.1K |
| 11:46 |
8,615.57 |
8,615.57 |
8,614.73 |
8,615.05 |
25.3K |
| 11:47 |
8,615.35 |
8,615.61 |
8,614.86 |
8,615.61 |
4.3K |
| 11:48 |
8,615.99 |
8,623.84 |
8,615.99 |
8,623.84 |
18.3K |
| 11:49 |
8,624.07 |
8,624.36 |
8,623.04 |
8,623.04 |
3.3K |
| 11:50 |
8,623.06 |
8,623.06 |
8,622.07 |
8,622.20 |
3.7K |
| 11:51 |
8,622.58 |
8,623.81 |
8,622.58 |
8,623.81 |
11.9K |
| 11:52 |
8,624.01 |
8,624.43 |
8,624.01 |
8,624.18 |
7.5K |
| 11:53 |
8,624.40 |
8,624.40 |
8,623.30 |
8,623.30 |
3.9K |
| 11:54 |
8,623.14 |
8,624.06 |
8,623.14 |
8,623.65 |
6.1K |
| 11:55 |
8,623.61 |
8,623.61 |
8,622.66 |
8,622.76 |
3.9K |
| 11:56 |
8,622.98 |
8,624.17 |
8,622.98 |
8,624.17 |
2.3K |
| 11:57 |
8,624.34 |
8,625.37 |
8,624.30 |
8,625.37 |
14.1K |
| 11:58 |
8,627.99 |
8,628.01 |
8,627.69 |
8,628.01 |
47.2K |
| 11:59 |
8,628.29 |
8,632.42 |
8,628.22 |
8,632.42 |
10.9K |
| 12:00 |
8,632.22 |
8,632.90 |
8,631.94 |
8,631.94 |
3.3K |
| 12:01 |
8,631.78 |
8,631.78 |
8,630.68 |
8,630.68 |
9.9K |
| 12:02 |
8,630.68 |
8,630.68 |
8,629.90 |
8,629.90 |
12.7K |
| 12:03 |
8,630.28 |
8,631.15 |
8,630.20 |
8,630.96 |
1.7K |
| 12:04 |
8,630.79 |
8,630.79 |
8,630.41 |
8,630.41 |
11.5K |
| 12:05 |
8,628.80 |
8,628.80 |
8,628.02 |
8,628.02 |
23.0K |
| 12:06 |
8,628.02 |
8,628.02 |
8,626.97 |
8,627.15 |
0.5K |
| 12:07 |
8,627.71 |
8,628.11 |
8,627.71 |
8,627.96 |
4.3K |
| 12:08 |
8,628.31 |
8,628.31 |
8,628.10 |
8,628.13 |
5.2K |
| 12:09 |
8,628.51 |
8,628.51 |
8,627.27 |
8,627.36 |
5.6K |
| 12:10 |
8,627.67 |
8,630.07 |
8,627.67 |
8,630.07 |
2.6K |
| 12:11 |
8,630.17 |
8,630.89 |
8,630.17 |
8,630.44 |
6.2K |
| 12:12 |
8,630.39 |
8,630.87 |
8,630.39 |
8,630.67 |
5.3K |
| 12:13 |
8,630.89 |
8,631.81 |
8,630.89 |
8,631.81 |
4.2K |
| 12:14 |
8,631.81 |
8,635.47 |
8,631.81 |
8,635.47 |
15.9K |
| 12:15 |
8,634.26 |
8,635.25 |
8,634.26 |
8,634.64 |
14.8K |
| 12:16 |
8,635.91 |
8,637.19 |
8,635.71 |
8,637.19 |
4.8K |
| 12:17 |
8,636.78 |
8,636.83 |
8,636.78 |
8,636.83 |
5.1K |
| 12:18 |
8,636.81 |
8,636.81 |
8,636.50 |
8,636.65 |
9.6K |
| 12:19 |
8,635.06 |
8,635.06 |
8,633.15 |
8,633.15 |
25.0K |
| 12:20 |
8,632.45 |
8,633.55 |
8,632.45 |
8,633.26 |
4.0K |
| 12:21 |
8,632.15 |
8,632.15 |
8,626.88 |
8,626.88 |
21.2K |
| 12:22 |
8,623.44 |
8,623.55 |
8,623.14 |
8,623.14 |
5.4K |
| 12:23 |
8,622.86 |
8,623.25 |
8,621.87 |
8,621.87 |
9.0K |
| 12:24 |
8,622.02 |
8,622.02 |
8,620.40 |
8,620.40 |
1.8K |
| 12:25 |
8,620.40 |
8,621.15 |
8,620.40 |
8,621.15 |
2.5K |
| 12:26 |
8,621.85 |
8,622.07 |
8,621.08 |
8,622.07 |
6.6K |
| 12:27 |
8,622.40 |
8,624.42 |
8,622.40 |
8,624.08 |
12.1K |
| 12:28 |
8,624.08 |
8,625.63 |
8,624.08 |
8,624.79 |
2.0K |
| 12:29 |
8,624.62 |
8,624.68 |
8,624.35 |
8,624.68 |
6.9K |
| 12:30 |
8,623.42 |
8,623.42 |
8,622.69 |
8,622.69 |
4.2K |
| 12:31 |
8,622.69 |
8,622.97 |
8,622.69 |
8,622.97 |
0.9K |
| 12:32 |
8,623.35 |
8,623.35 |
8,622.83 |
8,622.83 |
1.9K |
| 12:33 |
8,622.41 |
8,622.50 |
8,621.89 |
8,622.50 |
6.6K |
| 12:34 |
8,622.50 |
8,622.62 |
8,622.50 |
8,622.62 |
1.4K |
| 12:35 |
8,622.81 |
8,622.81 |
8,622.57 |
8,622.57 |
1.4K |
| 12:36 |
8,622.28 |
8,622.49 |
8,622.16 |
8,622.49 |
5.3K |
| 12:37 |
8,622.49 |
8,622.49 |
8,621.51 |
8,621.97 |
13.2K |
| 12:38 |
8,621.88 |
8,621.88 |
8,621.20 |
8,621.20 |
13.9K |
| 12:39 |
8,621.15 |
8,621.32 |
8,621.15 |
8,621.32 |
1.1K |
| 12:40 |
8,621.48 |
8,621.59 |
8,621.48 |
8,621.55 |
12.5K |
| 12:41 |
8,620.99 |
8,622.11 |
8,620.99 |
8,621.68 |
2.5K |
| 12:42 |
8,620.96 |
8,620.96 |
8,619.74 |
8,619.74 |
8.1K |
| 12:43 |
8,619.74 |
8,620.15 |
8,619.74 |
8,620.15 |
4.0K |
| 12:44 |
8,620.46 |
8,621.71 |
8,620.46 |
8,621.71 |
17.8K |
| 12:45 |
8,623.49 |
8,625.96 |
8,623.49 |
8,625.96 |
11.3K |
| 12:46 |
8,625.96 |
8,626.43 |
8,625.96 |
8,626.43 |
2.2K |
| 12:47 |
8,627.83 |
8,628.24 |
8,627.83 |
8,628.24 |
5.1K |
| 12:48 |
8,629.24 |
8,629.41 |
8,629.15 |
8,629.20 |
49.4K |
| 12:49 |
8,629.33 |
8,630.22 |
8,629.11 |
8,630.22 |
2.4K |
| 12:50 |
8,629.68 |
8,629.68 |
8,626.29 |
8,626.29 |
9.3K |
| 12:51 |
8,626.11 |
8,626.20 |
8,626.04 |
8,626.17 |
4.2K |
| 12:52 |
8,625.99 |
8,625.99 |
8,623.15 |
8,623.15 |
12.9K |
| 12:53 |
8,622.53 |
8,622.53 |
8,620.61 |
8,620.61 |
9.4K |
| 12:54 |
8,620.61 |
8,620.88 |
8,620.60 |
8,620.60 |
9.2K |
| 12:55 |
8,620.73 |
8,621.72 |
8,620.73 |
8,620.79 |
4.0K |
| 12:56 |
8,620.65 |
8,620.65 |
8,620.28 |
8,620.28 |
5.0K |
| 12:57 |
8,620.07 |
8,620.99 |
8,620.04 |
8,620.99 |
8.9K |
| 12:58 |
8,621.32 |
8,621.32 |
8,621.32 |
8,621.32 |
30.0K |
| 12:59 |
8,621.87 |
8,621.87 |
8,621.81 |
8,621.81 |
5.1K |
| 13:00 |
8,623.62 |
8,624.78 |
8,623.62 |
8,624.78 |
6.4K |
| 13:01 |
8,624.65 |
8,624.65 |
8,624.31 |
8,624.31 |
1.6K |
| 13:02 |
8,624.31 |
8,625.99 |
8,624.31 |
8,625.99 |
5.5K |
| 13:03 |
8,626.16 |
8,626.91 |
8,626.16 |
8,626.91 |
5.0K |
| 13:04 |
8,626.91 |
8,627.57 |
8,626.91 |
8,627.57 |
16.3K |
| 13:05 |
8,628.07 |
8,628.63 |
8,628.07 |
8,628.63 |
6.1K |
| 13:06 |
8,628.05 |
8,628.05 |
8,627.83 |
8,627.83 |
5.3K |
| 13:07 |
8,627.83 |
8,627.83 |
8,627.29 |
8,627.29 |
13.1K |
| 13:08 |
8,627.56 |
8,627.56 |
8,627.35 |
8,627.35 |
2.0K |
| 13:09 |
8,629.10 |
8,629.10 |
8,627.55 |
8,627.55 |
6.4K |
| 13:10 |
8,627.93 |
8,627.93 |
8,627.68 |
8,627.68 |
2.5K |
| 13:11 |
8,628.22 |
8,628.64 |
8,628.10 |
8,628.10 |
5.2K |
| 13:12 |
8,630.52 |
8,631.23 |
8,630.52 |
8,631.23 |
3.1K |
| 13:13 |
8,633.53 |
8,633.64 |
8,633.53 |
8,633.64 |
1.1K |
| 13:14 |
8,633.64 |
8,634.07 |
8,633.54 |
8,634.07 |
7.1K |
| 13:15 |
8,633.88 |
8,634.49 |
8,633.88 |
8,634.28 |
10.6K |
| 13:16 |
8,634.28 |
8,634.28 |
8,633.49 |
8,633.74 |
1.2K |
| 13:17 |
8,634.90 |
8,636.36 |
8,634.82 |
8,636.36 |
6.6K |
| 13:18 |
8,635.32 |
8,637.85 |
8,635.32 |
8,637.85 |
8.1K |
| 13:19 |
8,637.87 |
8,639.14 |
8,637.87 |
8,639.14 |
3.1K |
| 13:20 |
8,639.07 |
8,641.51 |
8,639.07 |
8,641.51 |
13.7K |
| 13:21 |
8,641.85 |
8,643.05 |
8,641.85 |
8,643.05 |
0.7K |
| 13:22 |
8,642.84 |
8,643.66 |
8,642.40 |
8,643.66 |
5.8K |
| 13:23 |
8,643.65 |
8,643.65 |
8,642.34 |
8,642.34 |
41.4K |
| 13:24 |
8,642.56 |
8,642.56 |
8,639.41 |
8,639.41 |
4.5K |
| 13:25 |
8,639.41 |
8,641.01 |
8,639.41 |
8,641.01 |
2.0K |
| 13:26 |
8,639.92 |
8,639.92 |
8,639.03 |
8,639.03 |
3.4K |
| 13:27 |
8,639.03 |
8,639.34 |
8,639.03 |
8,639.32 |
3.9K |
| 13:28 |
8,639.18 |
8,639.18 |
8,637.87 |
8,637.97 |
18.2K |
| 13:29 |
8,638.57 |
8,639.40 |
8,638.43 |
8,639.40 |
3.2K |
| 13:30 |
8,639.51 |
8,639.60 |
8,639.51 |
8,639.60 |
10.5K |
| 13:31 |
8,639.59 |
8,639.59 |
8,639.28 |
8,639.28 |
2.4K |
| 13:32 |
8,639.28 |
8,639.28 |
8,638.03 |
8,638.03 |
5.4K |
| 13:33 |
8,637.81 |
8,637.87 |
8,637.81 |
8,637.87 |
1.7K |
| 13:34 |
8,637.87 |
8,638.62 |
8,637.87 |
8,638.62 |
2.0K |
| 13:35 |
8,638.55 |
8,638.68 |
8,637.44 |
8,638.68 |
18.4K |
| 13:36 |
8,638.30 |
8,638.41 |
8,637.84 |
8,637.84 |
2.6K |
| 13:37 |
8,637.89 |
8,638.24 |
8,637.62 |
8,637.62 |
8.7K |
| 13:38 |
8,637.62 |
8,637.72 |
8,637.28 |
8,637.28 |
2.1K |
| 13:39 |
8,637.03 |
8,638.21 |
8,637.03 |
8,638.12 |
11.3K |
| 13:40 |
8,637.73 |
8,637.73 |
8,637.10 |
8,637.27 |
4.9K |
| 13:41 |
8,637.48 |
8,640.16 |
8,637.48 |
8,640.16 |
11.7K |
| 13:42 |
8,640.35 |
8,642.80 |
8,640.35 |
8,642.80 |
9.7K |
| 13:43 |
8,642.86 |
8,643.25 |
8,642.86 |
8,643.25 |
2.2K |
| 13:44 |
8,640.80 |
8,641.87 |
8,640.80 |
8,641.86 |
5.7K |
| 13:45 |
8,641.86 |
8,642.02 |
8,641.86 |
8,642.02 |
1.4K |
| 13:46 |
8,642.09 |
8,642.54 |
8,641.95 |
8,642.54 |
3.1K |
| 13:47 |
8,642.54 |
8,644.31 |
8,642.54 |
8,644.07 |
7.0K |
| 13:48 |
8,643.66 |
8,643.66 |
8,642.75 |
8,643.18 |
6.7K |
| 13:49 |
8,643.00 |
8,643.14 |
8,642.55 |
8,643.14 |
2.5K |
| 13:50 |
8,643.30 |
8,643.42 |
8,642.68 |
8,642.76 |
9.5K |
| 13:51 |
8,642.65 |
8,642.70 |
8,642.26 |
8,642.26 |
2.8K |
| 13:52 |
8,642.22 |
8,644.55 |
8,642.22 |
8,644.55 |
6.9K |
| 13:53 |
8,644.37 |
8,644.74 |
8,643.67 |
8,644.74 |
10.5K |
| 13:54 |
8,646.70 |
8,646.87 |
8,646.56 |
8,646.56 |
10.5K |
| 13:55 |
8,646.56 |
8,648.38 |
8,646.56 |
8,648.17 |
4.3K |
| 13:56 |
8,647.46 |
8,647.62 |
8,647.31 |
8,647.62 |
6.8K |
| 13:57 |
8,647.66 |
8,648.15 |
8,647.66 |
8,647.96 |
9.6K |
| 13:58 |
8,647.96 |
8,647.96 |
8,647.33 |
8,647.33 |
2.7K |
| 13:59 |
8,647.71 |
8,647.71 |
8,647.23 |
8,647.23 |
1.0K |
| 14:00 |
8,647.38 |
8,647.95 |
8,647.38 |
8,647.86 |
11.4K |
| 14:01 |
8,647.88 |
8,647.88 |
8,647.05 |
8,647.05 |
3.9K |
| 14:02 |
8,647.05 |
8,647.05 |
8,644.23 |
8,644.23 |
19.2K |
| 14:03 |
8,642.83 |
8,642.87 |
8,642.83 |
8,642.87 |
1.5K |
| 14:04 |
8,643.05 |
8,643.05 |
8,642.20 |
8,642.48 |
2.8K |
| 14:05 |
8,642.99 |
8,643.12 |
8,642.55 |
8,642.87 |
16.2K |
| 14:06 |
8,642.87 |
8,642.87 |
8,640.94 |
8,640.94 |
2.3K |
| 14:07 |
8,640.81 |
8,641.55 |
8,640.81 |
8,641.48 |
4.2K |
| 14:08 |
8,640.32 |
8,640.33 |
8,638.49 |
8,638.49 |
7.9K |
| 14:09 |
8,637.48 |
8,638.37 |
8,637.48 |
8,638.37 |
12.2K |
| 14:10 |
8,638.37 |
8,639.24 |
8,638.37 |
8,639.20 |
2.1K |
| 14:11 |
8,639.36 |
8,639.70 |
8,639.15 |
8,639.15 |
2.7K |
| 14:12 |
8,639.15 |
8,639.15 |
8,637.51 |
8,637.51 |
4.3K |
| 14:13 |
8,638.04 |
8,638.12 |
8,637.45 |
8,637.45 |
9.5K |
| 14:14 |
8,642.13 |
8,643.85 |
8,642.13 |
8,643.69 |
29.2K |
| 14:15 |
8,643.15 |
8,643.40 |
8,643.07 |
8,643.40 |
4.1K |
| 14:16 |
8,643.88 |
8,644.45 |
8,643.88 |
8,644.45 |
5.6K |
| 14:17 |
8,644.59 |
8,645.08 |
8,644.21 |
8,644.89 |
2.9K |
| 14:18 |
8,645.29 |
8,645.29 |
8,645.14 |
8,645.28 |
1.7K |
| 14:19 |
8,646.12 |
8,646.12 |
8,646.04 |
8,646.04 |
3.2K |
| 14:20 |
8,646.04 |
8,646.04 |
8,641.17 |
8,641.17 |
8.7K |
| 14:21 |
8,641.02 |
8,641.21 |
8,640.75 |
8,641.21 |
5.8K |
| 14:22 |
8,642.14 |
8,642.41 |
8,641.51 |
8,641.51 |
9.3K |
| 14:23 |
8,641.18 |
8,641.94 |
8,641.07 |
8,641.07 |
26.0K |
| 14:24 |
8,640.91 |
8,642.71 |
8,640.55 |
8,642.71 |
8.9K |
| 14:25 |
8,643.19 |
8,645.50 |
8,643.19 |
8,645.22 |
4.0K |
| 14:26 |
8,646.51 |
8,646.51 |
8,645.48 |
8,645.48 |
2.4K |
| 14:27 |
8,645.63 |
8,647.92 |
8,645.38 |
8,647.92 |
5.4K |
| 14:28 |
8,649.71 |
8,651.63 |
8,649.52 |
8,651.63 |
22.0K |
| 14:29 |
8,651.95 |
8,652.22 |
8,651.06 |
8,651.06 |
18.7K |
| 14:30 |
8,650.46 |
8,651.57 |
8,649.75 |
8,651.57 |
3.6K |
| 14:31 |
8,651.57 |
8,651.57 |
8,651.17 |
8,651.26 |
4.2K |
| 14:32 |
8,651.81 |
8,651.87 |
8,650.89 |
8,651.06 |
1.5K |
| 14:33 |
8,651.96 |
8,652.20 |
8,651.82 |
8,652.20 |
2.0K |
| 14:34 |
8,651.99 |
8,654.12 |
8,651.99 |
8,654.12 |
13.2K |
| 14:35 |
8,656.26 |
8,657.59 |
8,656.26 |
8,657.59 |
25.8K |
| 14:36 |
8,657.59 |
8,657.92 |
8,657.59 |
8,657.90 |
3.4K |
| 14:37 |
8,658.09 |
8,660.63 |
8,658.09 |
8,660.63 |
11.0K |
| 14:38 |
8,660.88 |
8,662.13 |
8,660.74 |
8,662.13 |
8.9K |
| 14:39 |
8,662.24 |
8,662.57 |
8,661.06 |
8,662.57 |
8.6K |
| 14:40 |
8,662.64 |
8,662.77 |
8,662.64 |
8,662.77 |
2.1K |
| 14:41 |
8,663.06 |
8,663.06 |
8,662.82 |
8,662.82 |
1.6K |
| 14:42 |
8,662.56 |
8,664.24 |
8,662.31 |
8,662.31 |
14.1K |
| 14:43 |
8,662.45 |
8,662.93 |
8,662.45 |
8,662.80 |
8.7K |
| 14:44 |
8,662.99 |
8,663.08 |
8,662.10 |
8,663.08 |
77.5K |
| 14:45 |
8,663.30 |
8,663.30 |
8,662.85 |
8,662.85 |
3.5K |
| 14:46 |
8,663.39 |
8,669.93 |
8,663.39 |
8,669.93 |
20.5K |
| 14:47 |
8,669.62 |
8,670.34 |
8,669.62 |
8,670.34 |
5.6K |
| 14:48 |
8,671.53 |
8,673.79 |
8,671.53 |
8,673.79 |
5.5K |
| 14:49 |
8,673.57 |
8,673.57 |
8,672.44 |
8,672.94 |
56.9K |
| 14:50 |
8,670.63 |
8,672.10 |
8,670.63 |
8,672.10 |
0.7K |
| 14:51 |
8,670.07 |
8,670.07 |
8,668.89 |
8,668.96 |
13.0K |
| 14:52 |
8,667.94 |
8,667.94 |
8,666.29 |
8,666.65 |
20.3K |
| 14:53 |
8,666.59 |
8,666.59 |
8,666.29 |
8,666.29 |
2.1K |
| 14:54 |
8,665.29 |
8,665.84 |
8,664.78 |
8,664.78 |
6.3K |
| 14:55 |
8,664.78 |
8,664.78 |
8,663.72 |
8,663.75 |
1.9K |
| 14:56 |
8,663.65 |
8,663.65 |
8,658.43 |
8,658.43 |
31.3K |
| 14:57 |
8,657.68 |
8,657.82 |
8,656.88 |
8,657.01 |
17.6K |
| 14:58 |
8,656.97 |
8,656.97 |
8,656.97 |
8,656.97 |
2.9K |
| 14:59 |
8,656.12 |
8,656.12 |
8,655.57 |
8,655.86 |
10.9K |
| 15:00 |
8,656.07 |
8,658.23 |
8,655.89 |
8,658.23 |
17.8K |
| 15:01 |
8,658.57 |
8,658.74 |
8,658.57 |
8,658.74 |
5.6K |
| 15:02 |
8,659.79 |
8,660.81 |
8,659.79 |
8,660.81 |
5.9K |
| 15:03 |
8,660.69 |
8,660.69 |
8,658.17 |
8,658.17 |
10.8K |
| 15:04 |
8,657.71 |
8,659.93 |
8,657.71 |
8,659.93 |
9.7K |
| 15:05 |
8,660.02 |
8,660.88 |
8,660.02 |
8,660.67 |
13.4K |
| 15:06 |
8,660.84 |
8,661.04 |
8,660.67 |
8,661.04 |
10.5K |
| 15:07 |
8,660.11 |
8,660.11 |
8,657.95 |
8,659.33 |
12.6K |
| 15:08 |
8,659.33 |
8,659.35 |
8,659.03 |
8,659.03 |
7.1K |
| 15:09 |
8,658.06 |
8,658.81 |
8,658.06 |
8,658.61 |
6.2K |
| 15:10 |
8,658.42 |
8,659.55 |
8,658.42 |
8,659.55 |
10.1K |
| 15:11 |
8,659.55 |
8,659.90 |
8,659.55 |
8,659.82 |
5.9K |
| 15:12 |
8,660.27 |
8,660.27 |
8,659.88 |
8,659.88 |
5.3K |
| 15:13 |
8,659.88 |
8,659.88 |
8,657.56 |
8,657.56 |
3.9K |
| 15:14 |
8,657.59 |
8,658.45 |
8,657.59 |
8,658.35 |
5.7K |
| 15:15 |
8,657.13 |
8,659.66 |
8,657.01 |
8,659.66 |
18.1K |
| 15:16 |
8,659.72 |
8,659.72 |
8,653.37 |
8,653.37 |
18.8K |
| 15:17 |
8,652.30 |
8,652.30 |
8,651.17 |
8,651.17 |
75.5K |
| 15:18 |
8,651.17 |
8,651.17 |
8,650.44 |
8,650.84 |
5.2K |
| 15:19 |
8,650.83 |
8,653.87 |
8,650.83 |
8,653.87 |
8.6K |
| 15:20 |
8,654.07 |
8,654.07 |
8,653.70 |
8,654.00 |
38.0K |
| 15:21 |
8,654.13 |
8,655.82 |
8,654.13 |
8,655.81 |
7.0K |
| 15:22 |
8,655.83 |
8,659.17 |
8,655.83 |
8,659.17 |
13.4K |
| 15:23 |
8,659.73 |
8,660.99 |
8,659.73 |
8,659.73 |
10.0K |
| 15:24 |
8,658.48 |
8,660.35 |
8,658.36 |
8,660.30 |
20.6K |
| 15:25 |
8,662.57 |
8,662.88 |
8,662.25 |
8,662.25 |
5.2K |
| 15:26 |
8,661.90 |
8,662.50 |
8,661.57 |
8,662.50 |
143.8K |
| 15:27 |
8,662.34 |
8,662.73 |
8,660.42 |
8,660.42 |
10.6K |
| 15:28 |
8,658.35 |
8,659.25 |
8,658.35 |
8,659.22 |
6.0K |
| 15:29 |
8,660.89 |
8,662.38 |
8,660.89 |
8,662.37 |
11.8K |
| 15:30 |
8,661.90 |
8,661.90 |
8,660.82 |
8,661.36 |
7.7K |
| 15:31 |
8,661.36 |
8,661.36 |
8,660.29 |
8,660.29 |
9.9K |
| 15:32 |
8,660.43 |
8,661.55 |
8,659.59 |
8,661.55 |
8.7K |
| 15:33 |
8,662.89 |
8,662.89 |
8,661.21 |
8,661.64 |
18.7K |
| 15:34 |
8,662.37 |
8,663.75 |
8,662.37 |
8,663.75 |
8.8K |
| 15:35 |
8,661.52 |
8,661.52 |
8,655.59 |
8,655.59 |
56.0K |
| 15:36 |
8,654.65 |
8,655.66 |
8,654.60 |
8,655.66 |
17.4K |
| 15:37 |
8,656.22 |
8,656.22 |
8,655.45 |
8,655.60 |
20.1K |
| 15:38 |
8,654.09 |
8,654.16 |
8,653.39 |
8,653.39 |
10.5K |
| 15:39 |
8,653.03 |
8,653.62 |
8,651.84 |
8,651.84 |
47.5K |
| 15:40 |
8,652.80 |
8,652.80 |
8,649.89 |
8,649.89 |
13.4K |
| 15:41 |
8,650.83 |
8,652.18 |
8,650.83 |
8,652.18 |
13.9K |
| 15:42 |
8,652.32 |
8,653.08 |
8,652.22 |
8,652.81 |
5.8K |
| 15:43 |
8,654.19 |
8,654.19 |
8,652.55 |
8,653.09 |
22.2K |
| 15:44 |
8,654.11 |
8,655.60 |
8,653.73 |
8,655.60 |
16.4K |
| 15:45 |
8,655.19 |
8,655.19 |
8,652.50 |
8,652.83 |
13.7K |
| 15:46 |
8,654.67 |
8,654.75 |
8,653.96 |
8,653.96 |
14.9K |
| 15:47 |
8,653.08 |
8,653.08 |
8,650.75 |
8,650.75 |
13.4K |
| 15:48 |
8,651.17 |
8,651.45 |
8,651.06 |
8,651.06 |
6.4K |
| 15:49 |
8,651.24 |
8,651.24 |
8,648.74 |
8,648.74 |
38.9K |
| 15:50 |
8,649.10 |
8,651.85 |
8,649.10 |
8,651.46 |
64.9K |
| 15:51 |
8,650.90 |
8,650.90 |
8,647.87 |
8,647.87 |
74.6K |
| 15:52 |
8,647.45 |
8,647.45 |
8,643.52 |
8,643.52 |
50.7K |
| 15:53 |
8,641.02 |
8,644.81 |
8,641.02 |
8,644.81 |
57.6K |
| 15:54 |
8,644.90 |
8,644.90 |
8,644.49 |
8,644.51 |
72.7K |
| 15:55 |
8,645.22 |
8,645.80 |
8,644.02 |
8,644.02 |
40.1K |
| 15:56 |
8,643.04 |
8,650.07 |
8,643.04 |
8,646.07 |
90.9K |
| 15:57 |
8,645.44 |
8,646.49 |
8,645.44 |
8,646.49 |
25.2K |
| 15:58 |
8,646.93 |
8,648.54 |
8,646.65 |
8,648.54 |
44.5K |
| 15:59 |
8,648.71 |
8,649.49 |
8,646.65 |
8,649.49 |
93.6K |
| 16:00 |
8,650.15 |
8,650.15 |
8,648.70 |
8,648.70 |
1,028.9K |
| 16:01 |
8,648.70 |
8,648.70 |
8,648.70 |
8,648.70 |
1.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|