| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,648.70 |
8,672.23 |
8,648.70 |
8,672.23 |
60.3K |
| 09:31 |
8,674.50 |
8,674.50 |
8,667.75 |
8,673.81 |
18.8K |
| 09:32 |
8,671.19 |
8,671.19 |
8,665.85 |
8,665.85 |
27.0K |
| 09:33 |
8,668.91 |
8,669.43 |
8,668.91 |
8,668.91 |
7.7K |
| 09:34 |
8,668.91 |
8,668.91 |
8,663.62 |
8,663.62 |
74.4K |
| 09:35 |
8,658.38 |
8,658.38 |
8,654.35 |
8,654.35 |
5.4K |
| 09:36 |
8,646.76 |
8,648.61 |
8,646.76 |
8,648.61 |
17.1K |
| 09:37 |
8,648.95 |
8,649.12 |
8,648.63 |
8,649.08 |
5.3K |
| 09:38 |
8,648.27 |
8,648.71 |
8,645.22 |
8,645.22 |
8.7K |
| 09:39 |
8,643.68 |
8,643.68 |
8,640.26 |
8,640.36 |
10.1K |
| 09:40 |
8,639.49 |
8,641.87 |
8,631.75 |
8,631.75 |
17.0K |
| 09:41 |
8,631.97 |
8,631.97 |
8,627.11 |
8,627.11 |
15.9K |
| 09:42 |
8,627.37 |
8,627.37 |
8,626.38 |
8,626.71 |
3.0K |
| 09:43 |
8,628.52 |
8,628.52 |
8,627.19 |
8,627.95 |
33.7K |
| 09:44 |
8,628.75 |
8,628.75 |
8,624.86 |
8,624.86 |
20.4K |
| 09:45 |
8,623.87 |
8,624.52 |
8,622.38 |
8,622.38 |
6.3K |
| 09:46 |
8,622.74 |
8,623.43 |
8,622.54 |
8,623.43 |
9.0K |
| 09:47 |
8,623.43 |
8,624.04 |
8,623.43 |
8,624.04 |
8.7K |
| 09:48 |
8,624.04 |
8,628.47 |
8,624.04 |
8,628.11 |
9.0K |
| 09:49 |
8,628.20 |
8,628.29 |
8,627.48 |
8,627.48 |
9.4K |
| 09:50 |
8,622.11 |
8,622.11 |
8,621.17 |
8,621.90 |
17.5K |
| 09:51 |
8,621.94 |
8,621.94 |
8,621.09 |
8,621.09 |
14.8K |
| 09:52 |
8,620.37 |
8,621.71 |
8,620.37 |
8,621.71 |
7.5K |
| 09:53 |
8,621.33 |
8,621.33 |
8,619.01 |
8,619.01 |
6.4K |
| 09:54 |
8,619.01 |
8,619.36 |
8,617.86 |
8,617.96 |
52.4K |
| 09:55 |
8,617.90 |
8,617.90 |
8,617.37 |
8,617.37 |
7.3K |
| 09:56 |
8,617.61 |
8,617.61 |
8,610.23 |
8,610.23 |
36.0K |
| 09:57 |
8,609.72 |
8,609.72 |
8,607.65 |
8,608.35 |
9.4K |
| 09:58 |
8,608.09 |
8,609.00 |
8,607.61 |
8,608.75 |
11.8K |
| 09:59 |
8,608.75 |
8,608.84 |
8,608.11 |
8,608.20 |
4.9K |
| 10:00 |
8,608.04 |
8,608.04 |
8,606.36 |
8,606.36 |
9.3K |
| 10:01 |
8,604.08 |
8,604.50 |
8,600.49 |
8,600.49 |
9.1K |
| 10:02 |
8,600.15 |
8,603.60 |
8,600.15 |
8,603.20 |
19.7K |
| 10:03 |
8,602.58 |
8,604.93 |
8,602.58 |
8,604.93 |
10.2K |
| 10:04 |
8,605.72 |
8,607.28 |
8,605.72 |
8,607.28 |
8.6K |
| 10:05 |
8,606.87 |
8,606.87 |
8,604.63 |
8,604.63 |
3.9K |
| 10:06 |
8,602.68 |
8,607.72 |
8,602.68 |
8,607.72 |
14.8K |
| 10:07 |
8,607.93 |
8,611.80 |
8,607.93 |
8,611.80 |
13.5K |
| 10:08 |
8,612.48 |
8,614.60 |
8,612.48 |
8,614.58 |
14.4K |
| 10:09 |
8,615.90 |
8,615.97 |
8,615.71 |
8,615.83 |
5.5K |
| 10:10 |
8,615.06 |
8,618.41 |
8,615.06 |
8,618.41 |
16.8K |
| 10:11 |
8,616.51 |
8,616.78 |
8,616.51 |
8,616.78 |
9.3K |
| 10:12 |
8,616.31 |
8,616.31 |
8,616.11 |
8,616.11 |
3.3K |
| 10:13 |
8,617.82 |
8,620.72 |
8,617.82 |
8,620.53 |
19.5K |
| 10:14 |
8,620.45 |
8,620.72 |
8,620.45 |
8,620.72 |
6.9K |
| 10:15 |
8,620.90 |
8,620.90 |
8,618.54 |
8,619.47 |
18.5K |
| 10:16 |
8,619.62 |
8,619.75 |
8,619.40 |
8,619.40 |
12.1K |
| 10:17 |
8,618.89 |
8,619.27 |
8,618.89 |
8,619.23 |
5.8K |
| 10:18 |
8,618.67 |
8,618.67 |
8,617.71 |
8,617.80 |
25.4K |
| 10:19 |
8,616.42 |
8,618.73 |
8,616.42 |
8,618.57 |
5.5K |
| 10:20 |
8,618.56 |
8,618.56 |
8,616.58 |
8,616.58 |
8.1K |
| 10:21 |
8,616.71 |
8,617.44 |
8,616.71 |
8,617.44 |
1.3K |
| 10:22 |
8,615.09 |
8,615.09 |
8,614.42 |
8,614.42 |
8.2K |
| 10:23 |
8,613.75 |
8,615.71 |
8,613.67 |
8,615.71 |
6.2K |
| 10:24 |
8,615.73 |
8,618.09 |
8,615.73 |
8,617.04 |
26.2K |
| 10:25 |
8,617.76 |
8,618.11 |
8,616.56 |
8,616.56 |
12.8K |
| 10:26 |
8,616.14 |
8,616.43 |
8,615.89 |
8,616.43 |
4.7K |
| 10:27 |
8,616.90 |
8,617.19 |
8,616.90 |
8,617.06 |
3.3K |
| 10:28 |
8,617.06 |
8,617.06 |
8,616.93 |
8,616.93 |
23.4K |
| 10:29 |
8,616.29 |
8,616.95 |
8,616.29 |
8,616.95 |
2.9K |
| 10:30 |
8,617.12 |
8,619.41 |
8,617.12 |
8,619.41 |
8.5K |
| 10:31 |
8,619.39 |
8,623.20 |
8,619.39 |
8,623.20 |
16.0K |
| 10:32 |
8,623.40 |
8,630.66 |
8,623.40 |
8,630.66 |
35.5K |
| 10:33 |
8,631.15 |
8,631.18 |
8,630.81 |
8,631.13 |
8.1K |
| 10:34 |
8,631.03 |
8,631.12 |
8,629.94 |
8,629.94 |
14.4K |
| 10:35 |
8,629.94 |
8,629.94 |
8,628.96 |
8,629.10 |
8.9K |
| 10:36 |
8,631.30 |
8,631.30 |
8,630.80 |
8,631.09 |
10.1K |
| 10:37 |
8,631.24 |
8,634.11 |
8,631.24 |
8,634.11 |
2.1K |
| 10:38 |
8,634.11 |
8,636.49 |
8,634.11 |
8,636.49 |
6.4K |
| 10:39 |
8,636.93 |
8,639.06 |
8,636.93 |
8,639.06 |
10.1K |
| 10:40 |
8,640.67 |
8,641.28 |
8,640.67 |
8,641.28 |
10.5K |
| 10:41 |
8,641.28 |
8,641.32 |
8,640.99 |
8,640.99 |
4.9K |
| 10:42 |
8,640.35 |
8,640.35 |
8,635.92 |
8,636.11 |
12.1K |
| 10:43 |
8,635.64 |
8,635.64 |
8,635.03 |
8,635.14 |
6.6K |
| 10:44 |
8,635.09 |
8,636.44 |
8,634.97 |
8,636.44 |
3.7K |
| 10:45 |
8,636.62 |
8,636.99 |
8,636.62 |
8,636.99 |
8.6K |
| 10:46 |
8,636.99 |
8,637.63 |
8,636.99 |
8,637.63 |
2.9K |
| 10:47 |
8,638.29 |
8,638.40 |
8,638.04 |
8,638.04 |
8.6K |
| 10:48 |
8,635.90 |
8,635.90 |
8,635.27 |
8,635.27 |
8.2K |
| 10:49 |
8,634.73 |
8,636.50 |
8,634.73 |
8,635.46 |
14.5K |
| 10:50 |
8,635.68 |
8,635.68 |
8,635.04 |
8,635.04 |
3.1K |
| 10:51 |
8,635.51 |
8,635.51 |
8,634.47 |
8,635.38 |
21.6K |
| 10:52 |
8,636.12 |
8,636.44 |
8,636.12 |
8,636.44 |
3.2K |
| 10:53 |
8,637.22 |
8,639.10 |
8,637.22 |
8,639.10 |
68.7K |
| 10:54 |
8,639.86 |
8,639.86 |
8,639.01 |
8,639.01 |
8.0K |
| 10:55 |
8,639.01 |
8,640.54 |
8,639.01 |
8,640.54 |
3.0K |
| 10:56 |
8,641.11 |
8,642.68 |
8,641.11 |
8,642.68 |
14.8K |
| 10:57 |
8,642.93 |
8,645.54 |
8,642.93 |
8,645.54 |
36.4K |
| 10:58 |
8,650.59 |
8,652.01 |
8,650.59 |
8,650.88 |
12.1K |
| 10:59 |
8,650.88 |
8,651.82 |
8,650.88 |
8,651.82 |
4.3K |
| 11:00 |
8,651.18 |
8,657.15 |
8,651.18 |
8,657.15 |
30.6K |
| 11:01 |
8,657.15 |
8,657.57 |
8,656.02 |
8,657.57 |
25.6K |
| 11:02 |
8,657.92 |
8,660.51 |
8,657.92 |
8,660.51 |
17.3K |
| 11:03 |
8,661.16 |
8,661.55 |
8,660.89 |
8,661.55 |
10.5K |
| 11:04 |
8,661.55 |
8,661.90 |
8,661.55 |
8,661.55 |
11.2K |
| 11:05 |
8,661.70 |
8,664.86 |
8,661.70 |
8,664.86 |
30.5K |
| 11:06 |
8,665.97 |
8,672.44 |
8,665.97 |
8,672.44 |
41.5K |
| 11:07 |
8,674.44 |
8,678.06 |
8,674.44 |
8,677.42 |
10.9K |
| 11:08 |
8,676.68 |
8,676.74 |
8,676.36 |
8,676.64 |
3.5K |
| 11:09 |
8,676.49 |
8,676.49 |
8,676.28 |
8,676.28 |
11.6K |
| 11:10 |
8,675.84 |
8,675.92 |
8,675.67 |
8,675.67 |
14.1K |
| 11:11 |
8,676.29 |
8,676.51 |
8,674.77 |
8,674.77 |
7.8K |
| 11:12 |
8,675.01 |
8,675.07 |
8,673.77 |
8,674.05 |
21.8K |
| 11:13 |
8,674.05 |
8,674.05 |
8,673.29 |
8,673.83 |
5.5K |
| 11:14 |
8,673.49 |
8,673.49 |
8,670.62 |
8,670.68 |
26.9K |
| 11:15 |
8,670.68 |
8,670.68 |
8,667.66 |
8,667.66 |
6.9K |
| 11:16 |
8,667.41 |
8,670.40 |
8,666.43 |
8,670.40 |
5.1K |
| 11:17 |
8,670.40 |
8,670.90 |
8,670.40 |
8,670.88 |
2.6K |
| 11:18 |
8,670.90 |
8,671.30 |
8,670.42 |
8,670.42 |
5.4K |
| 11:19 |
8,670.69 |
8,670.91 |
8,670.31 |
8,670.31 |
6.7K |
| 11:20 |
8,670.31 |
8,670.96 |
8,670.31 |
8,670.75 |
7.6K |
| 11:21 |
8,670.74 |
8,673.82 |
8,670.74 |
8,673.82 |
42.6K |
| 11:22 |
8,674.02 |
8,675.35 |
8,674.02 |
8,674.60 |
7.9K |
| 11:23 |
8,674.51 |
8,674.67 |
8,674.22 |
8,674.37 |
2.4K |
| 11:24 |
8,674.34 |
8,674.74 |
8,673.96 |
8,673.96 |
5.8K |
| 11:25 |
8,673.96 |
8,674.74 |
8,673.96 |
8,674.74 |
20.4K |
| 11:26 |
8,674.61 |
8,676.64 |
8,674.13 |
8,676.64 |
18.3K |
| 11:27 |
8,676.97 |
8,677.83 |
8,676.97 |
8,677.83 |
3.7K |
| 11:28 |
8,680.97 |
8,681.11 |
8,680.80 |
8,681.07 |
25.0K |
| 11:29 |
8,681.11 |
8,681.11 |
8,679.87 |
8,679.87 |
7.0K |
| 11:30 |
8,679.91 |
8,679.91 |
8,679.07 |
8,679.64 |
11.2K |
| 11:31 |
8,679.16 |
8,679.20 |
8,678.98 |
8,679.15 |
19.2K |
| 11:32 |
8,679.62 |
8,679.78 |
8,679.62 |
8,679.75 |
3.4K |
| 11:33 |
8,679.91 |
8,680.15 |
8,678.83 |
8,679.56 |
8.5K |
| 11:34 |
8,679.38 |
8,679.38 |
8,679.23 |
8,679.23 |
1.5K |
| 11:35 |
8,679.56 |
8,679.83 |
8,679.41 |
8,679.78 |
4.2K |
| 11:36 |
8,680.70 |
8,681.15 |
8,680.54 |
8,681.15 |
10.0K |
| 11:37 |
8,680.73 |
8,681.19 |
8,680.73 |
8,681.19 |
13.3K |
| 11:38 |
8,681.33 |
8,681.82 |
8,681.33 |
8,681.82 |
3.9K |
| 11:39 |
8,680.88 |
8,680.88 |
8,679.16 |
8,679.16 |
9.5K |
| 11:40 |
8,678.74 |
8,679.34 |
8,678.69 |
8,679.34 |
2.9K |
| 11:41 |
8,674.16 |
8,674.16 |
8,667.01 |
8,667.01 |
64.0K |
| 11:42 |
8,665.71 |
8,665.98 |
8,662.60 |
8,662.76 |
14.2K |
| 11:43 |
8,662.36 |
8,662.52 |
8,662.04 |
8,662.14 |
15.8K |
| 11:44 |
8,662.36 |
8,662.36 |
8,661.60 |
8,662.04 |
29.1K |
| 11:45 |
8,661.78 |
8,664.35 |
8,661.78 |
8,664.35 |
25.1K |
| 11:46 |
8,664.55 |
8,664.55 |
8,663.71 |
8,663.71 |
5.5K |
| 11:47 |
8,663.23 |
8,664.47 |
8,663.23 |
8,663.41 |
8.0K |
| 11:48 |
8,664.08 |
8,664.08 |
8,663.68 |
8,663.68 |
15.6K |
| 11:49 |
8,663.14 |
8,663.31 |
8,662.76 |
8,663.31 |
6.1K |
| 11:50 |
8,663.14 |
8,663.14 |
8,661.48 |
8,661.48 |
6.3K |
| 11:51 |
8,661.48 |
8,661.48 |
8,660.94 |
8,660.94 |
19.5K |
| 11:52 |
8,660.94 |
8,660.94 |
8,659.40 |
8,659.40 |
9.3K |
| 11:53 |
8,659.40 |
8,659.40 |
8,658.04 |
8,658.87 |
4.4K |
| 11:54 |
8,658.32 |
8,658.32 |
8,657.94 |
8,658.29 |
2.1K |
| 11:55 |
8,658.29 |
8,658.29 |
8,653.48 |
8,653.48 |
35.5K |
| 11:56 |
8,653.17 |
8,654.04 |
8,653.07 |
8,654.04 |
5.3K |
| 11:57 |
8,654.04 |
8,655.19 |
8,654.04 |
8,655.19 |
3.3K |
| 11:58 |
8,655.19 |
8,655.19 |
8,654.10 |
8,654.10 |
10.0K |
| 11:59 |
8,654.57 |
8,658.72 |
8,654.57 |
8,658.72 |
8.2K |
| 12:00 |
8,657.93 |
8,658.34 |
8,657.78 |
8,658.34 |
4.8K |
| 12:01 |
8,658.34 |
8,658.34 |
8,658.20 |
8,658.20 |
1.3K |
| 12:02 |
8,658.34 |
8,662.26 |
8,658.34 |
8,662.26 |
15.3K |
| 12:03 |
8,662.26 |
8,662.26 |
8,661.91 |
8,661.91 |
3.2K |
| 12:04 |
8,661.22 |
8,661.22 |
8,659.20 |
8,659.20 |
10.6K |
| 12:05 |
8,659.89 |
8,660.38 |
8,659.78 |
8,659.78 |
10.0K |
| 12:06 |
8,660.19 |
8,660.19 |
8,660.19 |
8,660.19 |
2.5K |
| 12:07 |
8,659.85 |
8,660.01 |
8,659.80 |
8,660.01 |
3.3K |
| 12:08 |
8,660.01 |
8,660.08 |
8,660.01 |
8,660.08 |
4.1K |
| 12:09 |
8,660.08 |
8,660.60 |
8,660.08 |
8,660.60 |
2.4K |
| 12:10 |
8,660.57 |
8,660.57 |
8,660.31 |
8,660.31 |
3.8K |
| 12:11 |
8,659.96 |
8,660.24 |
8,659.42 |
8,659.84 |
6.0K |
| 12:12 |
8,660.00 |
8,661.35 |
8,660.00 |
8,661.35 |
6.3K |
| 12:13 |
8,661.35 |
8,662.00 |
8,660.37 |
8,660.37 |
4.7K |
| 12:14 |
8,661.47 |
8,661.80 |
8,661.47 |
8,661.80 |
10.7K |
| 12:15 |
8,662.01 |
8,662.39 |
8,660.65 |
8,660.65 |
10.6K |
| 12:16 |
8,659.13 |
8,659.13 |
8,657.12 |
8,657.12 |
9.9K |
| 12:17 |
8,657.12 |
8,657.12 |
8,655.50 |
8,655.50 |
2.8K |
| 12:18 |
8,654.92 |
8,654.92 |
8,651.52 |
8,651.52 |
14.1K |
| 12:19 |
8,652.23 |
8,652.23 |
8,651.85 |
8,651.85 |
11.1K |
| 12:20 |
8,651.85 |
8,652.43 |
8,651.85 |
8,652.43 |
1.7K |
| 12:21 |
8,652.43 |
8,652.49 |
8,652.30 |
8,652.49 |
9.6K |
| 12:22 |
8,652.41 |
8,652.41 |
8,651.87 |
8,651.87 |
5.1K |
| 12:23 |
8,651.87 |
8,652.78 |
8,651.87 |
8,652.78 |
1.0K |
| 12:24 |
8,652.86 |
8,655.01 |
8,652.86 |
8,655.01 |
5.4K |
| 12:25 |
8,655.33 |
8,656.37 |
8,655.33 |
8,656.37 |
12.2K |
| 12:26 |
8,656.70 |
8,656.70 |
8,656.58 |
8,656.58 |
1.7K |
| 12:27 |
8,656.58 |
8,657.03 |
8,656.58 |
8,657.03 |
13.6K |
| 12:28 |
8,657.79 |
8,658.43 |
8,657.76 |
8,658.43 |
6.7K |
| 12:29 |
8,658.22 |
8,658.87 |
8,658.22 |
8,658.87 |
1.6K |
| 12:30 |
8,659.54 |
8,659.61 |
8,659.18 |
8,659.18 |
6.6K |
| 12:31 |
8,659.01 |
8,659.82 |
8,659.01 |
8,659.82 |
2.8K |
| 12:32 |
8,659.66 |
8,659.66 |
8,659.66 |
8,659.66 |
0.9K |
| 12:33 |
8,659.82 |
8,659.82 |
8,659.09 |
8,659.09 |
4.9K |
| 12:34 |
8,659.09 |
8,659.09 |
8,658.77 |
8,658.85 |
6.1K |
| 12:35 |
8,658.85 |
8,658.85 |
8,658.39 |
8,658.61 |
97.0K |
| 12:36 |
8,658.08 |
8,658.08 |
8,654.42 |
8,654.42 |
15.9K |
| 12:37 |
8,654.00 |
8,654.00 |
8,653.20 |
8,653.20 |
6.6K |
| 12:38 |
8,653.10 |
8,654.75 |
8,653.10 |
8,653.15 |
6.8K |
| 12:39 |
8,652.98 |
8,653.06 |
8,652.63 |
8,652.63 |
2.6K |
| 12:40 |
8,652.63 |
8,652.63 |
8,650.72 |
8,650.72 |
8.5K |
| 12:41 |
8,650.72 |
8,650.72 |
8,650.17 |
8,650.17 |
2.2K |
| 12:42 |
8,650.17 |
8,650.49 |
8,650.04 |
8,650.49 |
0.9K |
| 12:43 |
8,651.05 |
8,651.34 |
8,649.08 |
8,649.79 |
11.6K |
| 12:44 |
8,649.60 |
8,649.60 |
8,649.50 |
8,649.60 |
3.2K |
| 12:45 |
8,649.60 |
8,650.38 |
8,649.60 |
8,650.38 |
4.0K |
| 12:46 |
8,651.14 |
8,651.48 |
8,651.14 |
8,651.48 |
6.2K |
| 12:47 |
8,651.65 |
8,652.25 |
8,651.65 |
8,652.21 |
4.0K |
| 12:48 |
8,652.21 |
8,652.53 |
8,652.21 |
8,652.53 |
2.5K |
| 12:49 |
8,652.53 |
8,654.06 |
8,652.53 |
8,654.06 |
6.3K |
| 12:50 |
8,655.69 |
8,656.02 |
8,655.69 |
8,655.75 |
7.5K |
| 12:51 |
8,656.02 |
8,656.02 |
8,653.55 |
8,653.66 |
4.0K |
| 12:52 |
8,653.88 |
8,654.57 |
8,653.88 |
8,654.39 |
0.7K |
| 12:53 |
8,653.45 |
8,653.50 |
8,652.64 |
8,652.64 |
30.3K |
| 12:54 |
8,652.43 |
8,653.11 |
8,652.43 |
8,653.11 |
5.8K |
| 12:55 |
8,653.00 |
8,653.00 |
8,653.00 |
8,653.00 |
0.1K |
| 12:56 |
8,653.00 |
8,653.49 |
8,653.00 |
8,653.49 |
3.4K |
| 12:57 |
8,653.30 |
8,653.30 |
8,652.98 |
8,653.08 |
5.8K |
| 12:58 |
8,652.57 |
8,653.16 |
8,652.57 |
8,653.16 |
4.0K |
| 12:59 |
8,653.46 |
8,654.55 |
8,653.46 |
8,654.55 |
5.8K |
| 13:00 |
8,654.50 |
8,654.99 |
8,653.81 |
8,653.81 |
7.1K |
| 13:01 |
8,653.72 |
8,656.21 |
8,653.72 |
8,656.21 |
3.6K |
| 13:02 |
8,656.30 |
8,657.29 |
8,656.30 |
8,657.29 |
2.5K |
| 13:03 |
8,656.96 |
8,659.52 |
8,656.96 |
8,659.52 |
10.3K |
| 13:04 |
8,660.00 |
8,660.00 |
8,659.96 |
8,659.96 |
1.3K |
| 13:05 |
8,660.42 |
8,661.36 |
8,660.42 |
8,661.36 |
2.6K |
| 13:06 |
8,660.66 |
8,660.66 |
8,660.36 |
8,660.60 |
3.2K |
| 13:07 |
8,660.82 |
8,660.82 |
8,660.36 |
8,660.36 |
3.4K |
| 13:08 |
8,659.43 |
8,659.43 |
8,657.71 |
8,657.71 |
8.1K |
| 13:09 |
8,657.45 |
8,658.01 |
8,657.45 |
8,657.72 |
3.9K |
| 13:10 |
8,656.93 |
8,656.93 |
8,656.54 |
8,656.70 |
6.4K |
| 13:11 |
8,656.70 |
8,656.70 |
8,655.88 |
8,655.88 |
2.7K |
| 13:12 |
8,656.10 |
8,656.69 |
8,655.97 |
8,656.35 |
9.8K |
| 13:13 |
8,656.35 |
8,656.94 |
8,656.35 |
8,656.64 |
1.3K |
| 13:14 |
8,656.80 |
8,658.31 |
8,656.80 |
8,657.98 |
5.5K |
| 13:15 |
8,657.80 |
8,657.80 |
8,657.53 |
8,657.53 |
4.0K |
| 13:16 |
8,657.53 |
8,657.91 |
8,657.50 |
8,657.50 |
5.6K |
| 13:17 |
8,657.50 |
8,657.50 |
8,656.27 |
8,656.27 |
5.7K |
| 13:18 |
8,656.27 |
8,656.27 |
8,655.79 |
8,656.06 |
1.6K |
| 13:19 |
8,655.97 |
8,655.97 |
8,654.58 |
8,654.58 |
6.4K |
| 13:20 |
8,654.45 |
8,655.38 |
8,653.22 |
8,655.38 |
8.6K |
| 13:21 |
8,655.12 |
8,655.45 |
8,654.81 |
8,655.31 |
3.0K |
| 13:22 |
8,655.44 |
8,655.44 |
8,655.26 |
8,655.26 |
0.6K |
| 13:23 |
8,654.89 |
8,655.12 |
8,654.89 |
8,655.12 |
3.0K |
| 13:24 |
8,654.90 |
8,655.42 |
8,654.10 |
8,654.28 |
5.3K |
| 13:25 |
8,654.84 |
8,654.95 |
8,654.56 |
8,654.90 |
14.6K |
| 13:26 |
8,655.46 |
8,655.46 |
8,655.07 |
8,655.07 |
3.8K |
| 13:27 |
8,655.07 |
8,655.23 |
8,655.07 |
8,655.23 |
0.3K |
| 13:28 |
8,655.58 |
8,655.71 |
8,655.33 |
8,655.71 |
1.1K |
| 13:29 |
8,653.54 |
8,653.54 |
8,648.85 |
8,648.85 |
16.7K |
| 13:30 |
8,648.78 |
8,648.93 |
8,643.95 |
8,643.95 |
14.3K |
| 13:31 |
8,642.90 |
8,643.81 |
8,642.51 |
8,643.81 |
4.5K |
| 13:32 |
8,643.81 |
8,643.81 |
8,643.81 |
8,643.81 |
0.9K |
| 13:33 |
8,643.81 |
8,643.81 |
8,643.36 |
8,643.36 |
3.6K |
| 13:34 |
8,643.22 |
8,643.22 |
8,641.24 |
8,641.24 |
13.4K |
| 13:35 |
8,641.41 |
8,641.46 |
8,640.89 |
8,641.08 |
7.4K |
| 13:36 |
8,642.10 |
8,642.10 |
8,642.05 |
8,642.05 |
5.6K |
| 13:37 |
8,642.05 |
8,642.16 |
8,641.86 |
8,642.16 |
2.9K |
| 13:38 |
8,642.34 |
8,642.34 |
8,641.59 |
8,641.62 |
2.7K |
| 13:39 |
8,641.35 |
8,641.35 |
8,641.11 |
8,641.11 |
1.0K |
| 13:40 |
8,641.29 |
8,641.62 |
8,640.94 |
8,641.62 |
2.7K |
| 13:41 |
8,641.75 |
8,644.83 |
8,641.75 |
8,644.83 |
12.9K |
| 13:42 |
8,644.83 |
8,644.92 |
8,644.83 |
8,644.92 |
1.7K |
| 13:43 |
8,645.24 |
8,645.67 |
8,645.24 |
8,645.50 |
2.2K |
| 13:44 |
8,645.50 |
8,646.38 |
8,645.50 |
8,646.29 |
3.5K |
| 13:45 |
8,646.18 |
8,646.44 |
8,646.18 |
8,646.37 |
3.2K |
| 13:46 |
8,646.40 |
8,647.17 |
8,646.40 |
8,647.17 |
5.8K |
| 13:47 |
8,648.16 |
8,648.18 |
8,647.55 |
8,647.55 |
4.5K |
| 13:48 |
8,647.76 |
8,648.08 |
8,647.76 |
8,648.08 |
2.3K |
| 13:49 |
8,644.60 |
8,645.71 |
8,644.60 |
8,645.55 |
4.1K |
| 13:50 |
8,647.09 |
8,648.24 |
8,647.09 |
8,648.24 |
8.6K |
| 13:51 |
8,648.53 |
8,648.87 |
8,648.52 |
8,648.87 |
6.5K |
| 13:52 |
8,648.87 |
8,649.14 |
8,648.87 |
8,649.14 |
1.0K |
| 13:53 |
8,649.41 |
8,649.41 |
8,649.09 |
8,649.24 |
1.9K |
| 13:54 |
8,649.03 |
8,650.01 |
8,649.03 |
8,650.01 |
6.1K |
| 13:55 |
8,650.26 |
8,650.26 |
8,648.10 |
8,648.10 |
13.4K |
| 13:56 |
8,647.57 |
8,647.57 |
8,645.89 |
8,645.89 |
14.0K |
| 13:57 |
8,645.89 |
8,645.89 |
8,643.62 |
8,643.62 |
4.1K |
| 13:58 |
8,643.14 |
8,643.14 |
8,642.31 |
8,642.31 |
7.9K |
| 13:59 |
8,642.40 |
8,643.25 |
8,642.40 |
8,643.25 |
5.6K |
| 14:00 |
8,643.81 |
8,643.88 |
8,643.67 |
8,643.88 |
3.2K |
| 14:01 |
8,643.57 |
8,643.57 |
8,641.06 |
8,641.06 |
4.8K |
| 14:02 |
8,641.06 |
8,641.06 |
8,640.68 |
8,640.95 |
1.6K |
| 14:03 |
8,641.01 |
8,641.94 |
8,641.01 |
8,641.94 |
4.6K |
| 14:04 |
8,643.27 |
8,643.61 |
8,643.27 |
8,643.61 |
14.5K |
| 14:05 |
8,644.18 |
8,647.01 |
8,644.18 |
8,647.01 |
15.5K |
| 14:06 |
8,647.45 |
8,648.20 |
8,647.45 |
8,648.20 |
31.4K |
| 14:07 |
8,648.40 |
8,648.61 |
8,648.40 |
8,648.61 |
1.0K |
| 14:08 |
8,648.61 |
8,651.10 |
8,648.61 |
8,651.10 |
4.6K |
| 14:09 |
8,651.16 |
8,651.16 |
8,650.82 |
8,650.82 |
6.7K |
| 14:10 |
8,651.41 |
8,651.41 |
8,650.71 |
8,650.90 |
10.2K |
| 14:11 |
8,651.17 |
8,651.17 |
8,648.90 |
8,648.90 |
15.0K |
| 14:12 |
8,648.75 |
8,649.15 |
8,648.75 |
8,649.15 |
4.4K |
| 14:13 |
8,648.98 |
8,650.78 |
8,648.98 |
8,650.78 |
7.1K |
| 14:14 |
8,650.25 |
8,650.25 |
8,649.64 |
8,649.64 |
5.6K |
| 14:15 |
8,647.96 |
8,647.96 |
8,647.46 |
8,647.67 |
8.3K |
| 14:16 |
8,648.24 |
8,648.24 |
8,647.88 |
8,647.88 |
3.9K |
| 14:17 |
8,647.69 |
8,648.76 |
8,647.35 |
8,648.76 |
17.7K |
| 14:18 |
8,648.76 |
8,649.67 |
8,648.76 |
8,649.39 |
4.2K |
| 14:19 |
8,649.31 |
8,649.31 |
8,648.87 |
8,648.87 |
10.4K |
| 14:20 |
8,648.78 |
8,649.19 |
8,648.78 |
8,649.19 |
2.4K |
| 14:21 |
8,649.19 |
8,649.19 |
8,648.75 |
8,649.02 |
4.6K |
| 14:22 |
8,649.02 |
8,649.59 |
8,649.02 |
8,649.59 |
4.4K |
| 14:23 |
8,649.83 |
8,649.83 |
8,647.31 |
8,647.31 |
14.7K |
| 14:24 |
8,647.10 |
8,649.30 |
8,647.10 |
8,649.30 |
10.7K |
| 14:25 |
8,650.64 |
8,651.85 |
8,650.64 |
8,651.85 |
15.5K |
| 14:26 |
8,652.02 |
8,653.95 |
8,652.02 |
8,653.83 |
4.3K |
| 14:27 |
8,654.35 |
8,655.67 |
8,654.35 |
8,654.55 |
9.4K |
| 14:28 |
8,654.39 |
8,654.71 |
8,654.39 |
8,654.56 |
4.2K |
| 14:29 |
8,654.56 |
8,654.56 |
8,654.21 |
8,654.43 |
4.1K |
| 14:30 |
8,653.19 |
8,656.25 |
8,653.19 |
8,656.25 |
8.5K |
| 14:31 |
8,656.19 |
8,656.19 |
8,655.06 |
8,655.06 |
3.0K |
| 14:32 |
8,655.15 |
8,655.15 |
8,654.18 |
8,654.18 |
4.4K |
| 14:33 |
8,654.56 |
8,655.33 |
8,654.56 |
8,655.12 |
13.0K |
| 14:34 |
8,656.09 |
8,656.69 |
8,655.79 |
8,656.69 |
5.3K |
| 14:35 |
8,658.37 |
8,660.24 |
8,658.37 |
8,660.24 |
20.1K |
| 14:36 |
8,660.36 |
8,660.88 |
8,659.79 |
8,660.88 |
4.4K |
| 14:37 |
8,661.34 |
8,662.89 |
8,660.97 |
8,662.89 |
5.6K |
| 14:38 |
8,662.90 |
8,663.54 |
8,662.90 |
8,663.07 |
5.0K |
| 14:39 |
8,663.37 |
8,663.72 |
8,663.37 |
8,663.72 |
2.6K |
| 14:40 |
8,663.72 |
8,663.72 |
8,663.38 |
8,663.38 |
5.0K |
| 14:41 |
8,663.46 |
8,664.17 |
8,663.36 |
8,664.17 |
14.0K |
| 14:42 |
8,663.68 |
8,664.90 |
8,663.68 |
8,664.90 |
13.8K |
| 14:43 |
8,664.63 |
8,664.63 |
8,663.74 |
8,663.74 |
45.6K |
| 14:44 |
8,663.74 |
8,663.74 |
8,662.42 |
8,662.42 |
7.4K |
| 14:45 |
8,662.42 |
8,662.42 |
8,661.32 |
8,661.32 |
7.9K |
| 14:46 |
8,661.53 |
8,662.48 |
8,661.41 |
8,662.48 |
12.3K |
| 14:47 |
8,662.75 |
8,670.20 |
8,662.75 |
8,670.20 |
97.1K |
| 14:48 |
8,670.66 |
8,670.90 |
8,670.63 |
8,670.63 |
7.7K |
| 14:49 |
8,671.19 |
8,671.19 |
8,670.58 |
8,670.58 |
12.7K |
| 14:50 |
8,670.58 |
8,671.15 |
8,670.29 |
8,671.15 |
3.7K |
| 14:51 |
8,670.64 |
8,671.10 |
8,669.76 |
8,671.10 |
5.9K |
| 14:52 |
8,671.10 |
8,671.10 |
8,668.88 |
8,668.88 |
14.4K |
| 14:53 |
8,669.05 |
8,670.01 |
8,669.05 |
8,669.05 |
11.2K |
| 14:54 |
8,669.05 |
8,669.39 |
8,668.33 |
8,668.33 |
12.8K |
| 14:55 |
8,665.85 |
8,665.85 |
8,662.50 |
8,662.50 |
18.0K |
| 14:56 |
8,661.92 |
8,662.69 |
8,661.39 |
8,662.69 |
20.0K |
| 14:57 |
8,662.90 |
8,662.90 |
8,661.91 |
8,662.40 |
9.5K |
| 14:58 |
8,662.05 |
8,662.05 |
8,661.55 |
8,661.71 |
3.3K |
| 14:59 |
8,661.71 |
8,661.88 |
8,660.97 |
8,660.97 |
1.2K |
| 15:00 |
8,660.97 |
8,662.65 |
8,660.97 |
8,662.44 |
7.3K |
| 15:01 |
8,662.44 |
8,663.44 |
8,662.28 |
8,663.44 |
2.7K |
| 15:02 |
8,663.83 |
8,663.83 |
8,662.15 |
8,662.15 |
2.9K |
| 15:03 |
8,661.76 |
8,661.85 |
8,660.89 |
8,660.98 |
15.2K |
| 15:04 |
8,660.88 |
8,661.30 |
8,660.24 |
8,660.24 |
12.5K |
| 15:05 |
8,659.90 |
8,662.45 |
8,659.90 |
8,662.45 |
8.1K |
| 15:06 |
8,663.64 |
8,663.64 |
8,662.74 |
8,662.74 |
14.5K |
| 15:07 |
8,663.20 |
8,664.79 |
8,663.20 |
8,664.24 |
10.6K |
| 15:08 |
8,664.19 |
8,664.61 |
8,664.09 |
8,664.09 |
2.1K |
| 15:09 |
8,663.77 |
8,663.77 |
8,661.78 |
8,661.78 |
11.4K |
| 15:10 |
8,662.02 |
8,662.21 |
8,661.27 |
8,661.27 |
4.0K |
| 15:11 |
8,660.96 |
8,662.24 |
8,660.96 |
8,661.51 |
4.1K |
| 15:12 |
8,661.88 |
8,661.88 |
8,660.97 |
8,660.97 |
5.2K |
| 15:13 |
8,660.80 |
8,660.80 |
8,659.87 |
8,659.90 |
10.0K |
| 15:14 |
8,659.79 |
8,659.79 |
8,659.11 |
8,659.11 |
2.1K |
| 15:15 |
8,657.57 |
8,657.57 |
8,656.92 |
8,656.92 |
6.7K |
| 15:16 |
8,657.67 |
8,657.67 |
8,656.33 |
8,656.33 |
7.4K |
| 15:17 |
8,656.11 |
8,656.33 |
8,656.00 |
8,656.00 |
6.5K |
| 15:18 |
8,656.72 |
8,656.89 |
8,655.83 |
8,655.83 |
5.6K |
| 15:19 |
8,655.70 |
8,655.70 |
8,649.04 |
8,649.04 |
35.9K |
| 15:20 |
8,648.59 |
8,649.55 |
8,648.04 |
8,648.04 |
8.7K |
| 15:21 |
8,647.84 |
8,650.39 |
8,647.84 |
8,650.39 |
12.6K |
| 15:22 |
8,650.66 |
8,651.62 |
8,650.66 |
8,651.62 |
3.2K |
| 15:23 |
8,650.75 |
8,650.88 |
8,650.50 |
8,650.50 |
21.4K |
| 15:24 |
8,650.50 |
8,652.09 |
8,650.25 |
8,652.09 |
3.8K |
| 15:25 |
8,651.82 |
8,651.82 |
8,650.57 |
8,650.57 |
9.9K |
| 15:26 |
8,650.33 |
8,650.78 |
8,648.88 |
8,650.58 |
30.9K |
| 15:27 |
8,650.58 |
8,650.58 |
8,649.62 |
8,649.83 |
2.8K |
| 15:28 |
8,650.04 |
8,650.87 |
8,649.74 |
8,650.87 |
9.9K |
| 15:29 |
8,651.35 |
8,651.35 |
8,650.47 |
8,650.47 |
7.8K |
| 15:30 |
8,650.45 |
8,650.64 |
8,650.32 |
8,650.63 |
13.7K |
| 15:31 |
8,650.87 |
8,656.00 |
8,650.87 |
8,656.00 |
31.4K |
| 15:32 |
8,656.37 |
8,656.37 |
8,656.34 |
8,656.34 |
11.5K |
| 15:33 |
8,656.18 |
8,656.18 |
8,655.68 |
8,655.68 |
8.3K |
| 15:34 |
8,655.39 |
8,656.14 |
8,655.00 |
8,656.14 |
10.6K |
| 15:35 |
8,656.41 |
8,656.41 |
8,655.82 |
8,655.94 |
5.3K |
| 15:36 |
8,655.70 |
8,655.71 |
8,655.08 |
8,655.08 |
13.2K |
| 15:37 |
8,653.69 |
8,653.69 |
8,652.88 |
8,653.16 |
15.2K |
| 15:38 |
8,652.56 |
8,652.56 |
8,651.72 |
8,651.74 |
22.0K |
| 15:39 |
8,651.55 |
8,653.55 |
8,651.55 |
8,653.47 |
22.7K |
| 15:40 |
8,652.92 |
8,653.51 |
8,652.92 |
8,653.51 |
9.2K |
| 15:41 |
8,656.60 |
8,661.07 |
8,656.60 |
8,661.07 |
35.0K |
| 15:42 |
8,661.22 |
8,662.09 |
8,661.22 |
8,662.09 |
11.9K |
| 15:43 |
8,661.80 |
8,662.34 |
8,660.50 |
8,660.50 |
10.5K |
| 15:44 |
8,660.54 |
8,661.35 |
8,657.53 |
8,657.53 |
19.6K |
| 15:45 |
8,657.73 |
8,658.10 |
8,657.60 |
8,658.04 |
16.0K |
| 15:46 |
8,658.49 |
8,660.29 |
8,658.27 |
8,660.29 |
15.5K |
| 15:47 |
8,659.77 |
8,659.91 |
8,658.55 |
8,659.91 |
8.4K |
| 15:48 |
8,660.35 |
8,660.54 |
8,660.08 |
8,660.08 |
40.1K |
| 15:49 |
8,659.51 |
8,659.51 |
8,657.36 |
8,657.72 |
18.1K |
| 15:50 |
8,657.53 |
8,658.53 |
8,655.39 |
8,658.53 |
64.3K |
| 15:51 |
8,658.82 |
8,658.82 |
8,656.48 |
8,657.04 |
30.1K |
| 15:52 |
8,657.04 |
8,657.74 |
8,657.04 |
8,657.74 |
27.1K |
| 15:53 |
8,657.35 |
8,659.41 |
8,657.35 |
8,658.95 |
18.4K |
| 15:54 |
8,657.10 |
8,657.66 |
8,656.83 |
8,656.83 |
68.3K |
| 15:55 |
8,657.08 |
8,659.37 |
8,657.08 |
8,657.39 |
51.2K |
| 15:56 |
8,656.40 |
8,659.03 |
8,654.32 |
8,654.32 |
55.6K |
| 15:57 |
8,652.55 |
8,652.55 |
8,649.77 |
8,649.77 |
33.4K |
| 15:58 |
8,649.79 |
8,651.58 |
8,649.75 |
8,651.58 |
57.8K |
| 15:59 |
8,651.42 |
8,651.42 |
8,649.38 |
8,650.36 |
63.5K |
| 16:00 |
8,651.23 |
8,651.23 |
8,650.22 |
8,650.22 |
950.4K |
| 16:01 |
8,650.22 |
8,650.22 |
8,650.22 |
8,650.22 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|