| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,657.01 |
8,660.03 |
8,657.01 |
8,660.03 |
103.6K |
| 09:31 |
8,660.61 |
8,660.61 |
8,654.62 |
8,657.65 |
22.2K |
| 09:32 |
8,650.59 |
8,650.59 |
8,646.85 |
8,648.04 |
30.3K |
| 09:33 |
8,648.12 |
8,651.37 |
8,648.12 |
8,651.37 |
1.3K |
| 09:34 |
8,653.82 |
8,654.20 |
8,653.82 |
8,654.09 |
7.2K |
| 09:35 |
8,654.09 |
8,654.09 |
8,649.12 |
8,649.12 |
19.0K |
| 09:36 |
8,650.42 |
8,650.96 |
8,650.42 |
8,650.96 |
13.1K |
| 09:37 |
8,653.25 |
8,655.95 |
8,653.25 |
8,655.95 |
6.4K |
| 09:38 |
8,656.10 |
8,656.64 |
8,656.10 |
8,656.64 |
5.4K |
| 09:39 |
8,656.48 |
8,659.02 |
8,656.48 |
8,658.69 |
1.3K |
| 09:40 |
8,658.46 |
8,676.95 |
8,658.46 |
8,672.81 |
7.3K |
| 09:41 |
8,671.30 |
8,684.15 |
8,667.61 |
8,667.61 |
29.9K |
| 09:42 |
8,669.18 |
8,686.82 |
8,669.18 |
8,686.82 |
19.0K |
| 09:43 |
8,686.56 |
8,690.38 |
8,686.56 |
8,690.38 |
11.2K |
| 09:44 |
8,690.38 |
8,693.04 |
8,690.38 |
8,693.04 |
13.5K |
| 09:45 |
8,693.04 |
8,694.35 |
8,693.04 |
8,694.35 |
3.7K |
| 09:46 |
8,694.66 |
8,694.66 |
8,694.19 |
8,694.19 |
0.9K |
| 09:47 |
8,694.35 |
8,695.77 |
8,694.35 |
8,695.77 |
3.0K |
| 09:48 |
8,698.30 |
8,698.30 |
8,694.56 |
8,695.90 |
10.2K |
| 09:49 |
8,694.72 |
8,699.95 |
8,694.72 |
8,699.95 |
13.3K |
| 09:50 |
8,699.79 |
8,701.18 |
8,699.79 |
8,701.18 |
7.7K |
| 09:51 |
8,701.69 |
8,702.07 |
8,701.37 |
8,702.07 |
16.1K |
| 09:52 |
8,701.44 |
8,701.44 |
8,697.86 |
8,697.86 |
13.5K |
| 09:53 |
8,698.81 |
8,698.81 |
8,698.02 |
8,698.21 |
14.6K |
| 09:54 |
8,696.42 |
8,697.21 |
8,696.42 |
8,697.21 |
13.9K |
| 09:55 |
8,697.54 |
8,697.98 |
8,697.54 |
8,697.98 |
6.9K |
| 09:56 |
8,700.48 |
8,704.80 |
8,700.48 |
8,704.36 |
23.5K |
| 09:57 |
8,704.52 |
8,705.04 |
8,704.52 |
8,705.04 |
15.8K |
| 09:58 |
8,705.93 |
8,707.15 |
8,705.44 |
8,707.15 |
241.3K |
| 09:59 |
8,708.74 |
8,710.09 |
8,708.74 |
8,710.09 |
8.5K |
| 10:00 |
8,710.09 |
8,711.95 |
8,710.09 |
8,711.95 |
5.7K |
| 10:01 |
8,711.86 |
8,713.43 |
8,711.78 |
8,712.43 |
5.6K |
| 10:02 |
8,711.88 |
8,712.05 |
8,711.73 |
8,711.73 |
4.5K |
| 10:03 |
8,707.35 |
8,707.35 |
8,705.76 |
8,706.30 |
17.8K |
| 10:04 |
8,703.93 |
8,705.87 |
8,703.07 |
8,705.87 |
6.7K |
| 10:05 |
8,705.65 |
8,706.44 |
8,704.29 |
8,706.44 |
5.5K |
| 10:06 |
8,706.82 |
8,706.82 |
8,705.70 |
8,706.39 |
2.9K |
| 10:07 |
8,704.60 |
8,704.69 |
8,704.15 |
8,704.15 |
8.7K |
| 10:08 |
8,704.55 |
8,704.55 |
8,704.07 |
8,704.07 |
6.4K |
| 10:09 |
8,703.56 |
8,703.56 |
8,703.44 |
8,703.44 |
7.8K |
| 10:10 |
8,703.44 |
8,703.44 |
8,699.84 |
8,699.84 |
13.1K |
| 10:11 |
8,699.84 |
8,699.96 |
8,699.01 |
8,699.26 |
6.0K |
| 10:12 |
8,699.61 |
8,699.61 |
8,694.75 |
8,694.75 |
6.1K |
| 10:13 |
8,693.69 |
8,693.69 |
8,693.14 |
8,693.27 |
4.9K |
| 10:14 |
8,693.27 |
8,696.04 |
8,693.27 |
8,696.04 |
4.8K |
| 10:15 |
8,695.88 |
8,695.88 |
8,695.33 |
8,695.54 |
3.1K |
| 10:16 |
8,694.91 |
8,694.91 |
8,693.65 |
8,693.87 |
8.3K |
| 10:17 |
8,693.87 |
8,693.87 |
8,693.41 |
8,693.57 |
1.8K |
| 10:18 |
8,693.60 |
8,693.60 |
8,691.40 |
8,691.40 |
3.5K |
| 10:19 |
8,691.82 |
8,692.43 |
8,691.66 |
8,692.25 |
2.4K |
| 10:20 |
8,692.40 |
8,692.40 |
8,690.59 |
8,690.59 |
8.9K |
| 10:21 |
8,690.59 |
8,690.97 |
8,690.59 |
8,690.97 |
1.7K |
| 10:22 |
8,692.03 |
8,692.03 |
8,690.99 |
8,691.15 |
7.8K |
| 10:23 |
8,690.94 |
8,692.42 |
8,690.86 |
8,692.42 |
17.1K |
| 10:24 |
8,693.99 |
8,695.47 |
8,693.99 |
8,695.47 |
17.9K |
| 10:25 |
8,696.25 |
8,696.42 |
8,695.72 |
8,695.72 |
17.5K |
| 10:26 |
8,695.86 |
8,697.24 |
8,695.86 |
8,697.24 |
7.4K |
| 10:27 |
8,697.24 |
8,698.59 |
8,697.24 |
8,698.59 |
2.6K |
| 10:28 |
8,698.73 |
8,701.70 |
8,698.73 |
8,701.49 |
5.3K |
| 10:29 |
8,701.49 |
8,701.88 |
8,701.21 |
8,701.72 |
3.6K |
| 10:30 |
8,702.14 |
8,703.11 |
8,702.14 |
8,703.11 |
1.1K |
| 10:31 |
8,703.98 |
8,703.98 |
8,702.79 |
8,703.59 |
7.7K |
| 10:32 |
8,703.41 |
8,703.41 |
8,697.57 |
8,697.57 |
1.5K |
| 10:33 |
8,697.57 |
8,697.57 |
8,696.81 |
8,697.28 |
6.1K |
| 10:34 |
8,697.42 |
8,697.42 |
8,697.42 |
8,697.42 |
1.8K |
| 10:35 |
8,697.28 |
8,697.28 |
8,696.74 |
8,696.74 |
11.7K |
| 10:36 |
8,696.46 |
8,696.67 |
8,695.21 |
8,695.21 |
10.6K |
| 10:37 |
8,695.21 |
8,696.79 |
8,695.06 |
8,696.79 |
5.1K |
| 10:38 |
8,695.69 |
8,695.98 |
8,695.63 |
8,695.63 |
5.9K |
| 10:39 |
8,695.63 |
8,695.63 |
8,695.21 |
8,695.21 |
3.5K |
| 10:40 |
8,695.21 |
8,696.63 |
8,695.21 |
8,696.63 |
2.8K |
| 10:41 |
8,696.63 |
8,699.05 |
8,696.63 |
8,698.88 |
12.0K |
| 10:42 |
8,701.97 |
8,703.20 |
8,701.97 |
8,702.99 |
9.7K |
| 10:43 |
8,703.46 |
8,706.10 |
8,703.46 |
8,705.91 |
19.0K |
| 10:44 |
8,705.67 |
8,705.81 |
8,703.44 |
8,703.44 |
10.0K |
| 10:45 |
8,702.43 |
8,703.28 |
8,700.42 |
8,700.42 |
7.1K |
| 10:46 |
8,696.68 |
8,696.87 |
8,696.63 |
8,696.63 |
3.2K |
| 10:47 |
8,696.01 |
8,696.01 |
8,693.91 |
8,693.91 |
4.1K |
| 10:48 |
8,693.87 |
8,694.89 |
8,692.43 |
8,692.43 |
3.5K |
| 10:49 |
8,692.09 |
8,692.17 |
8,691.60 |
8,691.60 |
2.2K |
| 10:50 |
8,692.01 |
8,692.29 |
8,691.89 |
8,691.89 |
10.3K |
| 10:51 |
8,691.87 |
8,692.09 |
8,691.87 |
8,692.09 |
7.0K |
| 10:52 |
8,691.78 |
8,691.82 |
8,689.78 |
8,689.78 |
23.7K |
| 10:53 |
8,690.14 |
8,690.49 |
8,690.14 |
8,690.49 |
0.9K |
| 10:54 |
8,690.31 |
8,690.38 |
8,690.21 |
8,690.21 |
5.9K |
| 10:55 |
8,690.93 |
8,693.48 |
8,690.93 |
8,693.48 |
15.1K |
| 10:56 |
8,693.88 |
8,697.34 |
8,693.88 |
8,697.34 |
16.7K |
| 10:57 |
8,696.38 |
8,696.92 |
8,696.38 |
8,696.92 |
3.7K |
| 10:58 |
8,696.92 |
8,696.92 |
8,696.66 |
8,696.69 |
5.2K |
| 10:59 |
8,697.02 |
8,697.02 |
8,696.52 |
8,696.52 |
4.8K |
| 11:00 |
8,696.69 |
8,696.69 |
8,695.88 |
8,695.88 |
18.1K |
| 11:01 |
8,695.88 |
8,696.12 |
8,695.06 |
8,696.12 |
2.0K |
| 11:02 |
8,696.03 |
8,696.38 |
8,696.03 |
8,696.38 |
2.3K |
| 11:03 |
8,695.12 |
8,695.47 |
8,695.12 |
8,695.36 |
9.5K |
| 11:04 |
8,695.28 |
8,695.28 |
8,692.89 |
8,692.89 |
7.0K |
| 11:05 |
8,693.20 |
8,693.20 |
8,692.77 |
8,692.77 |
1.5K |
| 11:06 |
8,692.77 |
8,692.77 |
8,692.29 |
8,692.29 |
3.3K |
| 11:07 |
8,692.29 |
8,692.29 |
8,690.12 |
8,690.12 |
5.1K |
| 11:08 |
8,689.25 |
8,690.80 |
8,688.91 |
8,690.80 |
7.4K |
| 11:09 |
8,690.27 |
8,690.27 |
8,689.18 |
8,689.88 |
5.3K |
| 11:10 |
8,691.60 |
8,691.60 |
8,691.21 |
8,691.39 |
1.7K |
| 11:11 |
8,691.39 |
8,691.92 |
8,691.24 |
8,691.92 |
2.1K |
| 11:12 |
8,691.92 |
8,691.92 |
8,691.57 |
8,691.84 |
5.0K |
| 11:13 |
8,692.84 |
8,696.20 |
8,692.84 |
8,696.20 |
12.0K |
| 11:14 |
8,696.20 |
8,696.20 |
8,695.98 |
8,695.98 |
0.7K |
| 11:15 |
8,696.26 |
8,696.88 |
8,696.26 |
8,696.88 |
5.6K |
| 11:16 |
8,696.88 |
8,696.88 |
8,696.86 |
8,696.86 |
4.4K |
| 11:17 |
8,696.62 |
8,696.62 |
8,696.46 |
8,696.61 |
2.5K |
| 11:18 |
8,696.76 |
8,698.44 |
8,696.50 |
8,698.44 |
6.7K |
| 11:19 |
8,698.23 |
8,698.23 |
8,697.91 |
8,697.91 |
1.4K |
| 11:20 |
8,697.91 |
8,698.32 |
8,697.91 |
8,698.32 |
0.5K |
| 11:21 |
8,698.32 |
8,699.44 |
8,698.32 |
8,699.44 |
6.9K |
| 11:22 |
8,699.64 |
8,699.98 |
8,699.64 |
8,699.98 |
0.3K |
| 11:23 |
8,699.93 |
8,700.55 |
8,699.93 |
8,700.55 |
8.6K |
| 11:24 |
8,700.36 |
8,700.36 |
8,700.17 |
8,700.17 |
2.5K |
| 11:25 |
8,700.17 |
8,700.17 |
8,699.84 |
8,699.84 |
1.8K |
| 11:26 |
8,699.84 |
8,700.17 |
8,697.76 |
8,698.37 |
14.1K |
| 11:27 |
8,698.21 |
8,698.73 |
8,698.21 |
8,698.73 |
13.8K |
| 11:28 |
8,698.73 |
8,699.13 |
8,698.73 |
8,698.96 |
1.7K |
| 11:29 |
8,698.96 |
8,699.06 |
8,698.96 |
8,699.00 |
6.0K |
| 11:30 |
8,699.00 |
8,699.18 |
8,699.00 |
8,699.00 |
1.0K |
| 11:31 |
8,698.37 |
8,698.37 |
8,697.80 |
8,697.99 |
5.2K |
| 11:32 |
8,698.29 |
8,698.29 |
8,697.37 |
8,698.05 |
10.2K |
| 11:33 |
8,698.05 |
8,698.05 |
8,697.74 |
8,697.74 |
1.1K |
| 11:34 |
8,697.93 |
8,698.12 |
8,697.55 |
8,697.55 |
1.8K |
| 11:35 |
8,698.18 |
8,698.33 |
8,698.18 |
8,698.33 |
0.7K |
| 11:36 |
8,698.37 |
8,698.37 |
8,697.81 |
8,697.81 |
10.2K |
| 11:37 |
8,697.81 |
8,697.86 |
8,697.81 |
8,697.86 |
0.8K |
| 11:38 |
8,697.86 |
8,697.86 |
8,697.83 |
8,697.83 |
0.4K |
| 11:39 |
8,697.83 |
8,697.83 |
8,696.47 |
8,696.47 |
7.3K |
| 11:40 |
8,696.47 |
8,696.47 |
8,693.70 |
8,693.70 |
6.3K |
| 11:41 |
8,692.46 |
8,692.67 |
8,691.82 |
8,692.67 |
36.0K |
| 11:42 |
8,692.67 |
8,693.60 |
8,692.67 |
8,693.57 |
18.8K |
| 11:43 |
8,693.66 |
8,693.66 |
8,692.86 |
8,692.86 |
11.1K |
| 11:44 |
8,692.86 |
8,693.71 |
8,692.86 |
8,693.23 |
2.3K |
| 11:45 |
8,693.23 |
8,693.23 |
8,692.69 |
8,692.69 |
1.0K |
| 11:46 |
8,692.58 |
8,692.70 |
8,692.49 |
8,692.70 |
1.6K |
| 11:47 |
8,692.75 |
8,692.96 |
8,692.75 |
8,692.96 |
13.7K |
| 11:48 |
8,693.78 |
8,695.10 |
8,693.78 |
8,695.10 |
8.1K |
| 11:49 |
8,695.10 |
8,695.61 |
8,695.10 |
8,695.61 |
1.7K |
| 11:50 |
8,695.67 |
8,695.81 |
8,695.67 |
8,695.81 |
1.0K |
| 11:51 |
8,695.81 |
8,695.81 |
8,695.81 |
8,695.81 |
0.2K |
| 11:52 |
8,695.67 |
8,695.67 |
8,694.97 |
8,695.15 |
1.5K |
| 11:53 |
8,694.97 |
8,694.97 |
8,694.59 |
8,694.59 |
0.6K |
| 11:54 |
8,693.79 |
8,693.79 |
8,693.21 |
8,693.21 |
4.0K |
| 11:55 |
8,693.17 |
8,693.17 |
8,692.72 |
8,692.72 |
7.7K |
| 11:56 |
8,692.70 |
8,694.74 |
8,692.70 |
8,694.74 |
6.0K |
| 11:57 |
8,694.74 |
8,694.74 |
8,694.74 |
8,694.74 |
1.9K |
| 11:58 |
8,696.29 |
8,696.84 |
8,696.29 |
8,696.84 |
4.1K |
| 11:59 |
8,696.84 |
8,697.75 |
8,696.39 |
8,697.75 |
6.3K |
| 12:00 |
8,697.48 |
8,697.48 |
8,694.53 |
8,694.53 |
5.8K |
| 12:01 |
8,698.02 |
8,698.02 |
8,694.31 |
8,694.31 |
17.1K |
| 12:02 |
8,692.89 |
8,694.47 |
8,692.89 |
8,694.47 |
2.7K |
| 12:03 |
8,695.54 |
8,695.92 |
8,695.54 |
8,695.75 |
4.5K |
| 12:04 |
8,695.75 |
8,696.03 |
8,695.75 |
8,696.03 |
10.0K |
| 12:05 |
8,696.03 |
8,696.03 |
8,695.52 |
8,695.52 |
0.5K |
| 12:06 |
8,695.66 |
8,697.22 |
8,695.66 |
8,697.22 |
4.3K |
| 12:07 |
8,697.69 |
8,698.61 |
8,697.55 |
8,698.61 |
5.6K |
| 12:08 |
8,698.35 |
8,699.02 |
8,698.35 |
8,699.02 |
1.7K |
| 12:09 |
8,699.02 |
8,699.02 |
8,698.26 |
8,698.41 |
2.2K |
| 12:10 |
8,698.41 |
8,698.41 |
8,698.36 |
8,698.36 |
0.4K |
| 12:11 |
8,698.36 |
8,698.36 |
8,698.36 |
8,698.36 |
0.1K |
| 12:12 |
8,698.21 |
8,698.21 |
8,698.00 |
8,698.00 |
1.0K |
| 12:13 |
8,698.00 |
8,698.34 |
8,698.00 |
8,698.34 |
1.9K |
| 12:14 |
8,698.34 |
8,698.60 |
8,698.34 |
8,698.60 |
1.5K |
| 12:15 |
8,698.60 |
8,698.61 |
8,698.43 |
8,698.61 |
5.0K |
| 12:16 |
8,699.06 |
8,699.07 |
8,698.67 |
8,698.67 |
2.6K |
| 12:17 |
8,697.50 |
8,697.50 |
8,694.49 |
8,694.70 |
11.3K |
| 12:18 |
8,694.49 |
8,696.06 |
8,693.01 |
8,696.06 |
71.3K |
| 12:19 |
8,696.06 |
8,696.27 |
8,696.05 |
8,696.05 |
14.2K |
| 12:20 |
8,696.43 |
8,696.43 |
8,696.33 |
8,696.33 |
4.4K |
| 12:21 |
8,696.54 |
8,697.89 |
8,696.03 |
8,696.03 |
7.3K |
| 12:22 |
8,695.61 |
8,695.61 |
8,695.23 |
8,695.23 |
3.4K |
| 12:23 |
8,694.81 |
8,694.81 |
8,694.18 |
8,694.18 |
5.3K |
| 12:24 |
8,693.50 |
8,693.50 |
8,689.17 |
8,689.38 |
13.9K |
| 12:25 |
8,689.38 |
8,689.38 |
8,671.36 |
8,671.36 |
121.1K |
| 12:26 |
8,670.79 |
8,670.79 |
8,668.71 |
8,668.90 |
19.3K |
| 12:27 |
8,669.64 |
8,669.80 |
8,669.01 |
8,669.44 |
2.6K |
| 12:28 |
8,669.18 |
8,669.18 |
8,669.02 |
8,669.02 |
3.1K |
| 12:29 |
8,670.12 |
8,670.61 |
8,670.06 |
8,670.54 |
14.7K |
| 12:30 |
8,670.88 |
8,671.86 |
8,670.88 |
8,671.86 |
3.1K |
| 12:31 |
8,672.21 |
8,673.58 |
8,672.21 |
8,673.58 |
13.3K |
| 12:32 |
8,674.09 |
8,674.09 |
8,673.77 |
8,674.05 |
3.4K |
| 12:33 |
8,673.92 |
8,674.51 |
8,673.92 |
8,674.27 |
3.4K |
| 12:34 |
8,674.27 |
8,674.27 |
8,674.08 |
8,674.13 |
0.4K |
| 12:35 |
8,674.13 |
8,674.13 |
8,672.78 |
8,673.11 |
6.0K |
| 12:36 |
8,673.11 |
8,673.29 |
8,673.03 |
8,673.03 |
8.2K |
| 12:37 |
8,673.03 |
8,673.03 |
8,672.02 |
8,672.02 |
3.5K |
| 12:38 |
8,672.02 |
8,672.02 |
8,671.88 |
8,671.88 |
2.1K |
| 12:39 |
8,670.60 |
8,670.60 |
8,665.54 |
8,665.54 |
24.8K |
| 12:40 |
8,661.77 |
8,661.95 |
8,661.49 |
8,661.49 |
10.5K |
| 12:41 |
8,661.28 |
8,661.66 |
8,661.28 |
8,661.66 |
19.0K |
| 12:42 |
8,661.66 |
8,662.04 |
8,660.55 |
8,660.55 |
5.2K |
| 12:43 |
8,660.87 |
8,662.15 |
8,660.87 |
8,662.15 |
2.9K |
| 12:44 |
8,662.36 |
8,662.74 |
8,662.36 |
8,662.60 |
1.2K |
| 12:45 |
8,662.34 |
8,662.50 |
8,661.74 |
8,661.74 |
3.8K |
| 12:46 |
8,661.21 |
8,661.60 |
8,661.18 |
8,661.60 |
2.3K |
| 12:47 |
8,661.60 |
8,661.89 |
8,661.60 |
8,661.89 |
0.5K |
| 12:48 |
8,661.89 |
8,662.03 |
8,661.89 |
8,662.03 |
1.9K |
| 12:49 |
8,662.03 |
8,664.50 |
8,662.03 |
8,664.50 |
5.3K |
| 12:50 |
8,664.33 |
8,664.49 |
8,664.33 |
8,664.49 |
1.2K |
| 12:51 |
8,664.49 |
8,664.49 |
8,664.49 |
8,664.49 |
0.1K |
| 12:52 |
8,664.40 |
8,666.52 |
8,664.40 |
8,666.25 |
9.1K |
| 12:53 |
8,666.41 |
8,666.67 |
8,666.41 |
8,666.67 |
5.4K |
| 12:54 |
8,666.83 |
8,667.34 |
8,666.83 |
8,667.34 |
2.6K |
| 12:55 |
8,667.52 |
8,668.00 |
8,667.52 |
8,668.00 |
0.9K |
| 12:56 |
8,668.00 |
8,668.05 |
8,667.62 |
8,667.62 |
16.4K |
| 12:57 |
8,667.62 |
8,667.62 |
8,667.46 |
8,667.60 |
6.1K |
| 12:58 |
8,668.16 |
8,668.74 |
8,668.16 |
8,668.69 |
10.1K |
| 12:59 |
8,668.37 |
8,668.64 |
8,668.34 |
8,668.56 |
4.1K |
| 13:00 |
8,670.30 |
8,670.30 |
8,669.48 |
8,669.51 |
2.7K |
| 13:01 |
8,669.46 |
8,669.70 |
8,669.46 |
8,669.70 |
1.3K |
| 13:02 |
8,669.48 |
8,669.48 |
8,669.00 |
8,669.00 |
2.0K |
| 13:03 |
8,669.05 |
8,669.05 |
8,669.05 |
8,669.05 |
2.2K |
| 13:04 |
8,669.05 |
8,669.05 |
8,668.59 |
8,668.59 |
1.3K |
| 13:05 |
8,668.65 |
8,668.65 |
8,668.50 |
8,668.50 |
0.5K |
| 13:06 |
8,668.50 |
8,668.50 |
8,667.94 |
8,667.94 |
0.9K |
| 13:07 |
8,668.20 |
8,668.23 |
8,668.15 |
8,668.23 |
3.4K |
| 13:08 |
8,670.05 |
8,670.05 |
8,669.29 |
8,669.29 |
3.0K |
| 13:09 |
8,673.02 |
8,673.64 |
8,673.02 |
8,673.64 |
13.7K |
| 13:10 |
8,673.42 |
8,673.51 |
8,673.42 |
8,673.51 |
6.5K |
| 13:11 |
8,673.65 |
8,674.02 |
8,673.65 |
8,674.02 |
0.9K |
| 13:12 |
8,674.02 |
8,674.96 |
8,674.02 |
8,674.96 |
1.0K |
| 13:13 |
8,675.11 |
8,675.28 |
8,674.90 |
8,675.28 |
4.5K |
| 13:14 |
8,675.13 |
8,675.45 |
8,674.91 |
8,675.45 |
5.1K |
| 13:15 |
8,675.45 |
8,675.45 |
8,674.42 |
8,674.42 |
1.7K |
| 13:16 |
8,674.42 |
8,674.42 |
8,674.42 |
8,674.42 |
0.8K |
| 13:17 |
8,674.26 |
8,674.97 |
8,674.26 |
8,674.97 |
1.9K |
| 13:18 |
8,675.05 |
8,676.29 |
8,675.05 |
8,676.10 |
3.1K |
| 13:19 |
8,676.10 |
8,676.10 |
8,675.25 |
8,675.25 |
1.5K |
| 13:20 |
8,675.10 |
8,675.47 |
8,675.10 |
8,675.37 |
4.3K |
| 13:21 |
8,674.94 |
8,675.41 |
8,674.94 |
8,675.41 |
0.7K |
| 13:22 |
8,674.84 |
8,674.84 |
8,674.50 |
8,674.50 |
1.0K |
| 13:23 |
8,674.28 |
8,674.28 |
8,673.70 |
8,673.70 |
1.2K |
| 13:24 |
8,673.87 |
8,673.87 |
8,671.68 |
8,671.68 |
2.4K |
| 13:25 |
8,671.68 |
8,671.68 |
8,671.33 |
8,671.38 |
5.3K |
| 13:26 |
8,671.17 |
8,671.17 |
8,670.98 |
8,670.98 |
0.6K |
| 13:27 |
8,671.54 |
8,672.39 |
8,671.54 |
8,671.71 |
4.0K |
| 13:28 |
8,671.29 |
8,671.29 |
8,671.19 |
8,671.27 |
2.7K |
| 13:29 |
8,671.27 |
8,671.62 |
8,671.27 |
8,671.62 |
1.6K |
| 13:30 |
8,671.68 |
8,672.84 |
8,671.57 |
8,672.84 |
1.3K |
| 13:31 |
8,673.47 |
8,673.47 |
8,673.42 |
8,673.42 |
0.2K |
| 13:32 |
8,673.42 |
8,673.47 |
8,673.42 |
8,673.47 |
0.8K |
| 13:33 |
8,673.47 |
8,673.47 |
8,672.39 |
8,672.39 |
7.2K |
| 13:34 |
8,672.39 |
8,672.39 |
8,672.10 |
8,672.10 |
2.9K |
| 13:35 |
8,671.59 |
8,671.59 |
8,671.54 |
8,671.54 |
3.2K |
| 13:36 |
8,671.73 |
8,671.73 |
8,671.13 |
8,671.13 |
7.2K |
| 13:37 |
8,670.61 |
8,670.61 |
8,670.58 |
8,670.58 |
2.3K |
| 13:38 |
8,670.38 |
8,670.89 |
8,670.00 |
8,670.89 |
3.2K |
| 13:39 |
8,670.55 |
8,670.87 |
8,670.21 |
8,670.21 |
11.0K |
| 13:40 |
8,669.93 |
8,671.76 |
8,669.93 |
8,671.76 |
8.6K |
| 13:41 |
8,672.43 |
8,673.07 |
8,670.91 |
8,670.91 |
6.1K |
| 13:42 |
8,670.91 |
8,671.40 |
8,670.91 |
8,671.40 |
7.1K |
| 13:43 |
8,671.56 |
8,673.10 |
8,671.56 |
8,673.10 |
5.6K |
| 13:44 |
8,673.53 |
8,673.95 |
8,673.43 |
8,673.95 |
4.1K |
| 13:45 |
8,673.95 |
8,674.33 |
8,673.95 |
8,674.15 |
2.8K |
| 13:46 |
8,674.43 |
8,674.43 |
8,673.91 |
8,673.97 |
1.1K |
| 13:47 |
8,674.46 |
8,674.63 |
8,674.46 |
8,674.63 |
4.4K |
| 13:48 |
8,674.63 |
8,675.64 |
8,674.63 |
8,675.26 |
0.6K |
| 13:49 |
8,675.11 |
8,675.27 |
8,675.11 |
8,675.27 |
1.0K |
| 13:50 |
8,676.00 |
8,676.00 |
8,675.65 |
8,675.65 |
11.7K |
| 13:51 |
8,675.22 |
8,675.22 |
8,674.34 |
8,674.42 |
8.6K |
| 13:52 |
8,674.44 |
8,674.44 |
8,672.62 |
8,672.62 |
22.0K |
| 13:53 |
8,670.29 |
8,672.25 |
8,670.00 |
8,672.25 |
7.2K |
| 13:54 |
8,672.97 |
8,673.18 |
8,672.97 |
8,673.18 |
2.2K |
| 13:55 |
8,673.18 |
8,673.56 |
8,673.18 |
8,673.45 |
1.3K |
| 13:56 |
8,674.05 |
8,674.38 |
8,674.05 |
8,674.38 |
1.7K |
| 13:57 |
8,674.38 |
8,675.43 |
8,674.38 |
8,675.43 |
3.3K |
| 13:58 |
8,675.64 |
8,675.83 |
8,675.64 |
8,675.83 |
0.9K |
| 13:59 |
8,675.84 |
8,676.07 |
8,675.32 |
8,676.07 |
41.4K |
| 14:00 |
8,676.17 |
8,677.17 |
8,676.17 |
8,677.17 |
43.4K |
| 14:01 |
8,677.77 |
8,677.99 |
8,677.77 |
8,677.99 |
1.9K |
| 14:02 |
8,677.99 |
8,678.34 |
8,677.99 |
8,678.34 |
0.8K |
| 14:03 |
8,678.55 |
8,679.10 |
8,678.55 |
8,679.10 |
3.1K |
| 14:04 |
8,679.10 |
8,679.10 |
8,678.37 |
8,678.37 |
1.9K |
| 14:05 |
8,678.79 |
8,679.21 |
8,678.79 |
8,679.21 |
1.1K |
| 14:06 |
8,679.46 |
8,680.45 |
8,679.46 |
8,679.82 |
7.2K |
| 14:07 |
8,679.82 |
8,680.57 |
8,679.82 |
8,680.38 |
2.1K |
| 14:08 |
8,680.73 |
8,680.73 |
8,679.81 |
8,679.81 |
4.8K |
| 14:09 |
8,679.81 |
8,680.41 |
8,679.81 |
8,680.41 |
2.0K |
| 14:10 |
8,681.26 |
8,681.26 |
8,680.29 |
8,680.29 |
3.9K |
| 14:11 |
8,680.48 |
8,681.49 |
8,680.48 |
8,681.49 |
3.7K |
| 14:12 |
8,681.44 |
8,681.69 |
8,681.19 |
8,681.19 |
0.7K |
| 14:13 |
8,681.77 |
8,684.30 |
8,681.77 |
8,684.30 |
10.4K |
| 14:14 |
8,684.68 |
8,685.06 |
8,684.68 |
8,685.06 |
4.5K |
| 14:15 |
8,685.06 |
8,685.06 |
8,684.77 |
8,684.77 |
12.9K |
| 14:16 |
8,684.77 |
8,685.96 |
8,684.77 |
8,685.96 |
2.8K |
| 14:17 |
8,686.02 |
8,686.02 |
8,685.45 |
8,685.45 |
4.8K |
| 14:18 |
8,685.27 |
8,685.27 |
8,684.97 |
8,684.97 |
22.9K |
| 14:19 |
8,682.07 |
8,682.27 |
8,682.06 |
8,682.27 |
7.6K |
| 14:20 |
8,682.08 |
8,682.08 |
8,682.03 |
8,682.04 |
1.3K |
| 14:21 |
8,682.04 |
8,682.04 |
8,681.71 |
8,681.71 |
1.5K |
| 14:22 |
8,681.71 |
8,682.44 |
8,681.71 |
8,682.44 |
2.9K |
| 14:23 |
8,682.61 |
8,684.16 |
8,682.47 |
8,684.16 |
77.4K |
| 14:24 |
8,684.32 |
8,684.64 |
8,684.17 |
8,684.17 |
7.9K |
| 14:25 |
8,683.74 |
8,683.74 |
8,683.55 |
8,683.55 |
2.0K |
| 14:26 |
8,683.36 |
8,683.42 |
8,683.21 |
8,683.21 |
2.8K |
| 14:27 |
8,682.98 |
8,683.12 |
8,682.62 |
8,682.62 |
0.8K |
| 14:28 |
8,682.62 |
8,682.62 |
8,682.12 |
8,682.12 |
4.9K |
| 14:29 |
8,682.82 |
8,683.39 |
8,682.69 |
8,682.69 |
4.2K |
| 14:30 |
8,682.11 |
8,682.11 |
8,681.05 |
8,681.05 |
2.9K |
| 14:31 |
8,681.10 |
8,681.10 |
8,680.81 |
8,681.02 |
2.4K |
| 14:32 |
8,681.17 |
8,681.17 |
8,680.34 |
8,680.46 |
4.5K |
| 14:33 |
8,681.73 |
8,683.06 |
8,681.73 |
8,682.63 |
3.3K |
| 14:34 |
8,682.04 |
8,682.04 |
8,681.57 |
8,681.57 |
5.9K |
| 14:35 |
8,681.44 |
8,682.38 |
8,681.44 |
8,682.02 |
4.1K |
| 14:36 |
8,682.21 |
8,682.21 |
8,680.74 |
8,680.74 |
3.0K |
| 14:37 |
8,680.44 |
8,681.01 |
8,680.43 |
8,680.43 |
6.2K |
| 14:38 |
8,680.97 |
8,683.32 |
8,680.97 |
8,683.32 |
36.6K |
| 14:39 |
8,683.30 |
8,683.43 |
8,683.16 |
8,683.16 |
8.9K |
| 14:40 |
8,683.98 |
8,685.57 |
8,683.98 |
8,685.57 |
12.3K |
| 14:41 |
8,685.57 |
8,685.57 |
8,684.83 |
8,684.83 |
3.0K |
| 14:42 |
8,684.98 |
8,684.98 |
8,684.28 |
8,684.28 |
0.5K |
| 14:43 |
8,684.12 |
8,684.61 |
8,683.76 |
8,684.61 |
1.7K |
| 14:44 |
8,684.61 |
8,684.93 |
8,684.61 |
8,684.93 |
8.6K |
| 14:45 |
8,684.93 |
8,684.93 |
8,683.75 |
8,683.75 |
1.2K |
| 14:46 |
8,684.22 |
8,685.18 |
8,684.22 |
8,685.18 |
4.6K |
| 14:47 |
8,685.53 |
8,686.22 |
8,685.53 |
8,686.22 |
1.8K |
| 14:48 |
8,686.34 |
8,687.32 |
8,686.34 |
8,687.32 |
10.3K |
| 14:49 |
8,687.16 |
8,689.28 |
8,687.16 |
8,689.28 |
15.3K |
| 14:50 |
8,689.77 |
8,691.62 |
8,689.77 |
8,691.62 |
17.7K |
| 14:51 |
8,691.97 |
8,691.97 |
8,691.51 |
8,691.62 |
7.3K |
| 14:52 |
8,691.62 |
8,691.77 |
8,691.50 |
8,691.50 |
3.5K |
| 14:53 |
8,691.56 |
8,693.10 |
8,691.11 |
8,692.40 |
105.8K |
| 14:54 |
8,693.33 |
8,693.90 |
8,693.33 |
8,693.82 |
5.1K |
| 14:55 |
8,695.62 |
8,695.95 |
8,695.62 |
8,695.95 |
5.6K |
| 14:56 |
8,695.36 |
8,695.42 |
8,695.31 |
8,695.31 |
14.0K |
| 14:57 |
8,694.75 |
8,695.05 |
8,694.62 |
8,695.05 |
14.7K |
| 14:58 |
8,695.05 |
8,695.05 |
8,694.86 |
8,694.86 |
4.5K |
| 14:59 |
8,694.51 |
8,694.51 |
8,694.11 |
8,694.11 |
7.7K |
| 15:00 |
8,694.35 |
8,695.63 |
8,694.03 |
8,695.63 |
22.8K |
| 15:01 |
8,695.36 |
8,695.36 |
8,694.91 |
8,694.91 |
4.2K |
| 15:02 |
8,695.57 |
8,697.88 |
8,695.57 |
8,697.88 |
3.4K |
| 15:03 |
8,697.69 |
8,697.74 |
8,697.69 |
8,697.74 |
19.1K |
| 15:04 |
8,697.90 |
8,697.91 |
8,697.74 |
8,697.91 |
6.5K |
| 15:05 |
8,697.70 |
8,698.22 |
8,697.70 |
8,698.22 |
1.8K |
| 15:06 |
8,697.82 |
8,697.82 |
8,697.20 |
8,697.20 |
4.0K |
| 15:07 |
8,697.10 |
8,697.10 |
8,695.87 |
8,695.87 |
10.9K |
| 15:08 |
8,693.21 |
8,693.21 |
8,692.39 |
8,692.39 |
1.9K |
| 15:09 |
8,693.37 |
8,694.03 |
8,693.37 |
8,693.99 |
3.7K |
| 15:10 |
8,693.99 |
8,697.18 |
8,693.84 |
8,697.18 |
7.7K |
| 15:11 |
8,696.09 |
8,696.53 |
8,696.09 |
8,696.19 |
4.2K |
| 15:12 |
8,696.11 |
8,696.11 |
8,693.64 |
8,693.64 |
9.7K |
| 15:13 |
8,694.87 |
8,695.39 |
8,693.42 |
8,693.42 |
7.5K |
| 15:14 |
8,693.47 |
8,695.99 |
8,693.04 |
8,695.61 |
3.8K |
| 15:15 |
8,695.56 |
8,696.89 |
8,695.56 |
8,696.89 |
7.3K |
| 15:16 |
8,698.02 |
8,699.19 |
8,697.97 |
8,699.19 |
18.5K |
| 15:17 |
8,699.34 |
8,699.34 |
8,697.45 |
8,697.45 |
4.4K |
| 15:18 |
8,697.62 |
8,697.91 |
8,697.20 |
8,697.20 |
7.5K |
| 15:19 |
8,697.30 |
8,697.30 |
8,697.03 |
8,697.03 |
5.4K |
| 15:20 |
8,696.89 |
8,697.09 |
8,696.84 |
8,696.94 |
2.7K |
| 15:21 |
8,698.02 |
8,698.02 |
8,697.68 |
8,697.86 |
5.2K |
| 15:22 |
8,697.83 |
8,698.16 |
8,697.83 |
8,698.02 |
5.5K |
| 15:23 |
8,698.11 |
8,699.21 |
8,698.11 |
8,699.21 |
10.4K |
| 15:24 |
8,698.52 |
8,698.52 |
8,697.90 |
8,697.90 |
5.8K |
| 15:25 |
8,698.04 |
8,698.04 |
8,696.44 |
8,696.44 |
9.5K |
| 15:26 |
8,696.37 |
8,697.22 |
8,696.37 |
8,696.70 |
16.8K |
| 15:27 |
8,696.65 |
8,696.79 |
8,696.44 |
8,696.79 |
5.5K |
| 15:28 |
8,696.92 |
8,697.03 |
8,696.06 |
8,696.06 |
13.1K |
| 15:29 |
8,696.66 |
8,696.66 |
8,693.89 |
8,694.50 |
28.1K |
| 15:30 |
8,694.90 |
8,694.90 |
8,693.68 |
8,693.68 |
11.3K |
| 15:31 |
8,693.37 |
8,693.37 |
8,693.03 |
8,693.11 |
10.9K |
| 15:32 |
8,692.67 |
8,692.67 |
8,692.30 |
8,692.38 |
21.4K |
| 15:33 |
8,692.38 |
8,693.59 |
8,692.38 |
8,693.35 |
11.5K |
| 15:34 |
8,693.89 |
8,694.14 |
8,693.84 |
8,694.14 |
5.3K |
| 15:35 |
8,694.43 |
8,694.99 |
8,693.95 |
8,694.99 |
7.1K |
| 15:36 |
8,694.94 |
8,695.06 |
8,694.82 |
8,694.82 |
20.0K |
| 15:37 |
8,694.41 |
8,694.47 |
8,693.45 |
8,693.45 |
11.3K |
| 15:38 |
8,693.60 |
8,693.82 |
8,693.60 |
8,693.76 |
4.2K |
| 15:39 |
8,693.76 |
8,694.90 |
8,693.16 |
8,694.90 |
14.0K |
| 15:40 |
8,694.90 |
8,695.02 |
8,694.90 |
8,695.02 |
6.4K |
| 15:41 |
8,694.60 |
8,694.91 |
8,694.60 |
8,694.85 |
3.5K |
| 15:42 |
8,695.31 |
8,695.31 |
8,695.13 |
8,695.13 |
6.5K |
| 15:43 |
8,695.27 |
8,695.72 |
8,695.06 |
8,695.72 |
7.0K |
| 15:44 |
8,695.91 |
8,695.91 |
8,695.20 |
8,695.20 |
13.8K |
| 15:45 |
8,694.37 |
8,694.37 |
8,692.68 |
8,692.68 |
16.0K |
| 15:46 |
8,691.13 |
8,692.07 |
8,690.56 |
8,692.07 |
11.8K |
| 15:47 |
8,692.42 |
8,693.19 |
8,692.42 |
8,693.19 |
7.8K |
| 15:48 |
8,695.16 |
8,695.50 |
8,694.62 |
8,694.62 |
27.9K |
| 15:49 |
8,694.40 |
8,695.05 |
8,694.25 |
8,695.05 |
24.0K |
| 15:50 |
8,695.05 |
8,701.68 |
8,695.05 |
8,701.68 |
45.7K |
| 15:51 |
8,701.91 |
8,701.91 |
8,699.33 |
8,699.33 |
13.5K |
| 15:52 |
8,699.33 |
8,700.77 |
8,699.33 |
8,700.77 |
6.8K |
| 15:53 |
8,700.56 |
8,701.13 |
8,700.16 |
8,700.16 |
19.2K |
| 15:54 |
8,698.84 |
8,700.02 |
8,698.84 |
8,699.94 |
23.8K |
| 15:55 |
8,700.76 |
8,700.76 |
8,698.79 |
8,699.64 |
18.4K |
| 15:56 |
8,698.74 |
8,699.36 |
8,697.51 |
8,697.51 |
26.2K |
| 15:57 |
8,696.67 |
8,696.67 |
8,695.49 |
8,695.91 |
23.3K |
| 15:58 |
8,697.04 |
8,697.04 |
8,696.55 |
8,696.55 |
19.8K |
| 15:59 |
8,696.20 |
8,698.31 |
8,696.20 |
8,698.31 |
42.6K |
| 16:00 |
8,700.51 |
8,700.51 |
8,698.42 |
8,698.42 |
390.0K |
| 16:01 |
8,698.42 |
8,698.42 |
8,698.42 |
8,698.42 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|