| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,698.42 |
8,724.16 |
8,698.42 |
8,724.16 |
89.8K |
| 09:31 |
8,721.40 |
8,721.40 |
8,716.32 |
8,716.32 |
20.5K |
| 09:32 |
8,714.90 |
8,715.59 |
8,709.66 |
8,709.66 |
28.8K |
| 09:33 |
8,707.93 |
8,714.12 |
8,707.22 |
8,714.12 |
8.5K |
| 09:34 |
8,714.12 |
8,714.12 |
8,713.34 |
8,713.34 |
1.4K |
| 09:35 |
8,711.45 |
8,711.45 |
8,705.47 |
8,705.47 |
26.0K |
| 09:36 |
8,705.82 |
8,707.26 |
8,705.82 |
8,707.26 |
13.5K |
| 09:37 |
8,707.26 |
8,707.53 |
8,707.05 |
8,707.53 |
1.4K |
| 09:38 |
8,710.68 |
8,712.80 |
8,710.68 |
8,712.80 |
73.8K |
| 09:39 |
8,712.31 |
8,720.01 |
8,712.31 |
8,720.01 |
5.3K |
| 09:40 |
8,721.40 |
8,721.59 |
8,714.37 |
8,714.37 |
6.3K |
| 09:41 |
8,716.63 |
8,721.12 |
8,716.63 |
8,721.12 |
27.7K |
| 09:42 |
8,721.12 |
8,721.12 |
8,717.07 |
8,717.07 |
8.8K |
| 09:43 |
8,717.38 |
8,725.96 |
8,717.38 |
8,725.38 |
22.8K |
| 09:44 |
8,724.91 |
8,724.91 |
8,722.94 |
8,722.94 |
10.9K |
| 09:45 |
8,723.95 |
8,725.86 |
8,723.95 |
8,725.86 |
9.6K |
| 09:46 |
8,725.03 |
8,730.10 |
8,725.03 |
8,730.10 |
40.8K |
| 09:47 |
8,729.31 |
8,730.60 |
8,727.98 |
8,730.60 |
7.6K |
| 09:48 |
8,725.80 |
8,725.80 |
8,722.94 |
8,722.94 |
24.7K |
| 09:49 |
8,722.94 |
8,724.76 |
8,722.69 |
8,722.69 |
33.8K |
| 09:50 |
8,722.55 |
8,724.30 |
8,722.55 |
8,724.30 |
8.0K |
| 09:51 |
8,724.76 |
8,725.37 |
8,723.70 |
8,725.37 |
22.2K |
| 09:52 |
8,724.74 |
8,725.63 |
8,724.74 |
8,725.63 |
3.5K |
| 09:53 |
8,726.01 |
8,726.17 |
8,718.59 |
8,718.59 |
22.0K |
| 09:54 |
8,718.16 |
8,723.27 |
8,718.16 |
8,722.37 |
5.6K |
| 09:55 |
8,723.00 |
8,725.56 |
8,723.00 |
8,725.56 |
5.8K |
| 09:56 |
8,724.98 |
8,728.21 |
8,724.98 |
8,727.26 |
7.6K |
| 09:57 |
8,727.48 |
8,727.48 |
8,725.91 |
8,725.91 |
2.1K |
| 09:58 |
8,725.70 |
8,728.28 |
8,725.41 |
8,728.28 |
24.2K |
| 09:59 |
8,730.57 |
8,731.72 |
8,730.57 |
8,731.00 |
7.8K |
| 10:00 |
8,730.04 |
8,733.41 |
8,730.04 |
8,733.31 |
10.6K |
| 10:01 |
8,733.37 |
8,733.88 |
8,731.04 |
8,731.36 |
16.4K |
| 10:02 |
8,730.15 |
8,731.08 |
8,729.99 |
8,731.08 |
4.4K |
| 10:03 |
8,728.71 |
8,728.71 |
8,727.36 |
8,727.36 |
23.8K |
| 10:04 |
8,727.78 |
8,727.78 |
8,725.59 |
8,726.07 |
9.2K |
| 10:05 |
8,725.51 |
8,726.07 |
8,725.51 |
8,725.77 |
14.1K |
| 10:06 |
8,725.77 |
8,725.98 |
8,722.36 |
8,722.36 |
8.3K |
| 10:07 |
8,718.88 |
8,718.88 |
8,716.24 |
8,716.24 |
30.4K |
| 10:08 |
8,717.22 |
8,722.54 |
8,717.22 |
8,722.54 |
16.6K |
| 10:09 |
8,722.51 |
8,724.41 |
8,722.51 |
8,724.41 |
11.4K |
| 10:10 |
8,724.08 |
8,724.08 |
8,723.75 |
8,724.04 |
11.2K |
| 10:11 |
8,723.50 |
8,723.60 |
8,722.84 |
8,723.60 |
22.7K |
| 10:12 |
8,717.58 |
8,717.58 |
8,715.92 |
8,715.92 |
9.4K |
| 10:13 |
8,715.68 |
8,717.69 |
8,715.68 |
8,716.22 |
7.0K |
| 10:14 |
8,718.03 |
8,718.25 |
8,717.73 |
8,717.73 |
7.1K |
| 10:15 |
8,717.43 |
8,717.83 |
8,717.41 |
8,717.41 |
4.1K |
| 10:16 |
8,717.41 |
8,718.91 |
8,717.41 |
8,718.82 |
43.5K |
| 10:17 |
8,718.82 |
8,718.82 |
8,718.20 |
8,718.65 |
7.2K |
| 10:18 |
8,717.26 |
8,717.26 |
8,715.37 |
8,717.02 |
13.7K |
| 10:19 |
8,717.02 |
8,717.36 |
8,716.33 |
8,716.33 |
1.4K |
| 10:20 |
8,716.33 |
8,716.33 |
8,714.60 |
8,714.60 |
14.2K |
| 10:21 |
8,714.34 |
8,714.34 |
8,710.38 |
8,710.38 |
12.2K |
| 10:22 |
8,708.41 |
8,708.41 |
8,707.75 |
8,708.12 |
35.2K |
| 10:23 |
8,708.37 |
8,708.59 |
8,708.29 |
8,708.59 |
2.7K |
| 10:24 |
8,708.10 |
8,708.30 |
8,707.02 |
8,707.02 |
66.2K |
| 10:25 |
8,707.02 |
8,707.56 |
8,707.02 |
8,707.56 |
12.6K |
| 10:26 |
8,707.80 |
8,707.80 |
8,707.13 |
8,707.13 |
10.5K |
| 10:27 |
8,706.75 |
8,707.08 |
8,706.18 |
8,707.08 |
12.3K |
| 10:28 |
8,703.34 |
8,703.62 |
8,702.92 |
8,703.41 |
6.4K |
| 10:29 |
8,703.13 |
8,704.19 |
8,702.73 |
8,704.19 |
8.9K |
| 10:30 |
8,704.00 |
8,704.00 |
8,702.25 |
8,702.25 |
9.9K |
| 10:31 |
8,702.16 |
8,706.23 |
8,702.16 |
8,706.23 |
5.4K |
| 10:32 |
8,706.02 |
8,713.18 |
8,706.02 |
8,713.18 |
7.9K |
| 10:33 |
8,712.57 |
8,715.73 |
8,711.99 |
8,715.73 |
14.9K |
| 10:34 |
8,715.24 |
8,715.24 |
8,713.99 |
8,714.08 |
11.1K |
| 10:35 |
8,714.08 |
8,714.35 |
8,714.08 |
8,714.17 |
4.8K |
| 10:36 |
8,711.53 |
8,712.95 |
8,711.53 |
8,712.81 |
5.8K |
| 10:37 |
8,712.77 |
8,712.77 |
8,712.38 |
8,712.38 |
6.1K |
| 10:38 |
8,712.58 |
8,713.00 |
8,712.47 |
8,712.85 |
5.5K |
| 10:39 |
8,711.92 |
8,712.47 |
8,711.92 |
8,712.36 |
8.3K |
| 10:40 |
8,712.85 |
8,714.82 |
8,712.85 |
8,714.82 |
3.3K |
| 10:41 |
8,714.82 |
8,715.25 |
8,714.32 |
8,714.32 |
5.8K |
| 10:42 |
8,713.84 |
8,713.84 |
8,713.49 |
8,713.60 |
1.7K |
| 10:43 |
8,713.27 |
8,713.52 |
8,713.27 |
8,713.34 |
2.9K |
| 10:44 |
8,713.34 |
8,713.34 |
8,711.94 |
8,711.94 |
8.5K |
| 10:45 |
8,710.83 |
8,710.83 |
8,710.32 |
8,710.56 |
38.5K |
| 10:46 |
8,711.24 |
8,712.03 |
8,711.24 |
8,711.93 |
4.5K |
| 10:47 |
8,712.93 |
8,712.93 |
8,710.84 |
8,712.07 |
17.4K |
| 10:48 |
8,712.40 |
8,714.19 |
8,712.40 |
8,714.19 |
7.7K |
| 10:49 |
8,713.46 |
8,713.46 |
8,712.72 |
8,712.72 |
4.8K |
| 10:50 |
8,712.41 |
8,712.41 |
8,711.88 |
8,711.88 |
7.2K |
| 10:51 |
8,710.47 |
8,710.47 |
8,710.30 |
8,710.30 |
10.4K |
| 10:52 |
8,710.30 |
8,710.38 |
8,709.38 |
8,709.59 |
2.5K |
| 10:53 |
8,709.59 |
8,710.38 |
8,709.59 |
8,710.38 |
8.1K |
| 10:54 |
8,710.21 |
8,711.09 |
8,710.21 |
8,711.09 |
9.1K |
| 10:55 |
8,711.09 |
8,711.10 |
8,710.63 |
8,710.63 |
4.6K |
| 10:56 |
8,710.42 |
8,711.87 |
8,710.42 |
8,711.87 |
31.3K |
| 10:57 |
8,711.60 |
8,711.83 |
8,711.39 |
8,711.83 |
40.9K |
| 10:58 |
8,710.75 |
8,711.09 |
8,710.58 |
8,710.58 |
16.0K |
| 10:59 |
8,710.58 |
8,710.74 |
8,710.57 |
8,710.71 |
4.6K |
| 11:00 |
8,710.72 |
8,710.72 |
8,710.13 |
8,710.39 |
16.7K |
| 11:01 |
8,708.97 |
8,709.14 |
8,708.92 |
8,708.92 |
104.1K |
| 11:02 |
8,709.03 |
8,709.08 |
8,708.84 |
8,708.84 |
4.5K |
| 11:03 |
8,708.24 |
8,708.24 |
8,706.22 |
8,706.22 |
33.7K |
| 11:04 |
8,706.01 |
8,709.35 |
8,706.01 |
8,709.35 |
38.6K |
| 11:05 |
8,713.02 |
8,713.36 |
8,712.71 |
8,712.71 |
25.6K |
| 11:06 |
8,711.24 |
8,711.24 |
8,709.97 |
8,709.97 |
6.2K |
| 11:07 |
8,709.05 |
8,709.05 |
8,706.95 |
8,706.95 |
15.2K |
| 11:08 |
8,706.52 |
8,706.99 |
8,705.97 |
8,705.97 |
22.2K |
| 11:09 |
8,706.84 |
8,706.84 |
8,706.42 |
8,706.42 |
2.6K |
| 11:10 |
8,705.11 |
8,705.12 |
8,704.04 |
8,704.97 |
23.2K |
| 11:11 |
8,704.91 |
8,704.91 |
8,703.56 |
8,703.56 |
5.8K |
| 11:12 |
8,703.58 |
8,703.58 |
8,703.12 |
8,703.12 |
1.8K |
| 11:13 |
8,703.12 |
8,703.46 |
8,702.88 |
8,702.88 |
9.1K |
| 11:14 |
8,704.99 |
8,704.99 |
8,703.31 |
8,703.31 |
4.9K |
| 11:15 |
8,703.31 |
8,703.32 |
8,703.10 |
8,703.32 |
3.6K |
| 11:16 |
8,705.73 |
8,706.05 |
8,705.20 |
8,705.20 |
17.2K |
| 11:17 |
8,705.63 |
8,706.94 |
8,704.14 |
8,704.14 |
10.6K |
| 11:18 |
8,703.06 |
8,703.53 |
8,703.06 |
8,703.53 |
2.5K |
| 11:19 |
8,705.93 |
8,707.90 |
8,705.93 |
8,707.90 |
11.6K |
| 11:20 |
8,706.33 |
8,706.33 |
8,704.08 |
8,704.08 |
40.8K |
| 11:21 |
8,702.75 |
8,702.96 |
8,702.34 |
8,702.34 |
12.7K |
| 11:22 |
8,701.53 |
8,703.97 |
8,701.53 |
8,703.44 |
14.5K |
| 11:23 |
8,703.65 |
8,703.65 |
8,703.65 |
8,703.65 |
1.8K |
| 11:24 |
8,703.82 |
8,705.77 |
8,703.82 |
8,705.77 |
11.4K |
| 11:25 |
8,706.12 |
8,708.77 |
8,706.12 |
8,708.77 |
3.9K |
| 11:26 |
8,709.72 |
8,710.44 |
8,709.72 |
8,710.04 |
19.2K |
| 11:27 |
8,709.64 |
8,709.64 |
8,708.95 |
8,708.95 |
5.8K |
| 11:28 |
8,709.61 |
8,709.71 |
8,709.61 |
8,709.64 |
5.8K |
| 11:29 |
8,709.64 |
8,709.87 |
8,709.61 |
8,709.87 |
5.2K |
| 11:30 |
8,709.87 |
8,710.60 |
8,709.87 |
8,710.36 |
4.6K |
| 11:31 |
8,710.18 |
8,712.10 |
8,710.18 |
8,712.10 |
6.5K |
| 11:32 |
8,711.68 |
8,711.81 |
8,711.58 |
8,711.81 |
2.5K |
| 11:33 |
8,712.03 |
8,712.44 |
8,711.43 |
8,711.43 |
14.5K |
| 11:34 |
8,712.10 |
8,712.10 |
8,711.01 |
8,711.30 |
75.5K |
| 11:35 |
8,710.78 |
8,712.59 |
8,710.78 |
8,712.59 |
4.5K |
| 11:36 |
8,713.32 |
8,714.36 |
8,713.31 |
8,714.36 |
18.2K |
| 11:37 |
8,714.25 |
8,714.39 |
8,713.91 |
8,714.17 |
6.3K |
| 11:38 |
8,713.52 |
8,714.15 |
8,711.05 |
8,711.05 |
4.4K |
| 11:39 |
8,710.01 |
8,710.18 |
8,710.01 |
8,710.16 |
5.6K |
| 11:40 |
8,709.64 |
8,709.66 |
8,709.56 |
8,709.66 |
8.4K |
| 11:41 |
8,708.86 |
8,708.86 |
8,708.32 |
8,708.32 |
7.7K |
| 11:42 |
8,707.86 |
8,707.86 |
8,707.04 |
8,707.04 |
9.6K |
| 11:43 |
8,705.09 |
8,705.14 |
8,704.08 |
8,704.08 |
13.1K |
| 11:44 |
8,702.98 |
8,702.98 |
8,702.42 |
8,702.63 |
19.6K |
| 11:45 |
8,702.08 |
8,702.08 |
8,701.58 |
8,701.58 |
8.0K |
| 11:46 |
8,701.58 |
8,701.58 |
8,700.25 |
8,700.25 |
9.6K |
| 11:47 |
8,700.07 |
8,700.73 |
8,700.07 |
8,700.73 |
7.5K |
| 11:48 |
8,699.11 |
8,699.11 |
8,698.85 |
8,698.95 |
5.0K |
| 11:49 |
8,698.95 |
8,699.16 |
8,698.58 |
8,698.58 |
4.9K |
| 11:50 |
8,698.58 |
8,698.69 |
8,697.97 |
8,697.97 |
2.9K |
| 11:51 |
8,697.39 |
8,697.39 |
8,696.99 |
8,696.99 |
9.4K |
| 11:52 |
8,696.82 |
8,697.38 |
8,696.82 |
8,697.00 |
3.7K |
| 11:53 |
8,696.92 |
8,696.92 |
8,696.41 |
8,696.41 |
10.3K |
| 11:54 |
8,696.65 |
8,696.65 |
8,695.94 |
8,695.94 |
18.3K |
| 11:55 |
8,693.75 |
8,695.09 |
8,693.75 |
8,693.92 |
11.7K |
| 11:56 |
8,694.71 |
8,697.25 |
8,694.47 |
8,697.25 |
14.2K |
| 11:57 |
8,697.42 |
8,697.80 |
8,694.43 |
8,694.43 |
11.4K |
| 11:58 |
8,693.52 |
8,693.52 |
8,692.99 |
8,692.99 |
12.2K |
| 11:59 |
8,692.99 |
8,692.99 |
8,691.97 |
8,691.97 |
1.3K |
| 12:00 |
8,691.97 |
8,691.97 |
8,690.41 |
8,690.62 |
7.3K |
| 12:01 |
8,688.83 |
8,691.68 |
8,688.83 |
8,691.46 |
12.6K |
| 12:02 |
8,691.46 |
8,691.46 |
8,690.93 |
8,691.32 |
3.4K |
| 12:03 |
8,691.89 |
8,692.10 |
8,691.89 |
8,692.05 |
2.8K |
| 12:04 |
8,693.26 |
8,693.26 |
8,691.98 |
8,691.98 |
5.6K |
| 12:05 |
8,692.32 |
8,692.32 |
8,692.27 |
8,692.27 |
3.6K |
| 12:06 |
8,692.27 |
8,692.30 |
8,691.96 |
8,691.96 |
4.3K |
| 12:07 |
8,691.96 |
8,692.92 |
8,691.96 |
8,692.92 |
3.4K |
| 12:08 |
8,692.79 |
8,692.79 |
8,692.01 |
8,692.01 |
12.6K |
| 12:09 |
8,692.01 |
8,692.01 |
8,690.07 |
8,690.22 |
18.2K |
| 12:10 |
8,688.40 |
8,688.59 |
8,688.34 |
8,688.34 |
2.2K |
| 12:11 |
8,688.12 |
8,688.12 |
8,687.22 |
8,687.22 |
5.5K |
| 12:12 |
8,687.22 |
8,687.22 |
8,686.73 |
8,686.73 |
2.0K |
| 12:13 |
8,685.65 |
8,685.82 |
8,684.90 |
8,685.82 |
22.4K |
| 12:14 |
8,686.47 |
8,686.64 |
8,686.11 |
8,686.64 |
9.6K |
| 12:15 |
8,686.28 |
8,687.91 |
8,686.28 |
8,687.91 |
16.5K |
| 12:16 |
8,687.70 |
8,687.70 |
8,686.80 |
8,686.92 |
17.9K |
| 12:17 |
8,686.92 |
8,687.32 |
8,684.03 |
8,684.03 |
8.6K |
| 12:18 |
8,683.76 |
8,683.82 |
8,683.33 |
8,683.82 |
7.2K |
| 12:19 |
8,683.33 |
8,683.54 |
8,683.33 |
8,683.54 |
2.2K |
| 12:20 |
8,683.63 |
8,687.97 |
8,683.63 |
8,687.97 |
22.8K |
| 12:21 |
8,687.97 |
8,687.97 |
8,687.20 |
8,687.20 |
4.0K |
| 12:22 |
8,687.44 |
8,688.26 |
8,687.44 |
8,688.26 |
5.2K |
| 12:23 |
8,688.43 |
8,688.57 |
8,688.43 |
8,688.57 |
7.5K |
| 12:24 |
8,688.06 |
8,692.12 |
8,687.93 |
8,692.12 |
17.6K |
| 12:25 |
8,692.12 |
8,692.12 |
8,689.13 |
8,689.13 |
7.0K |
| 12:26 |
8,689.52 |
8,689.57 |
8,689.40 |
8,689.44 |
5.9K |
| 12:27 |
8,689.44 |
8,689.44 |
8,688.75 |
8,689.13 |
17.1K |
| 12:28 |
8,689.13 |
8,691.20 |
8,689.13 |
8,691.20 |
5.9K |
| 12:29 |
8,691.20 |
8,691.53 |
8,691.15 |
8,691.15 |
6.6K |
| 12:30 |
8,691.15 |
8,691.15 |
8,689.93 |
8,689.93 |
4.5K |
| 12:31 |
8,690.78 |
8,690.78 |
8,690.69 |
8,690.69 |
5.1K |
| 12:32 |
8,690.47 |
8,691.35 |
8,690.47 |
8,691.14 |
6.9K |
| 12:33 |
8,690.93 |
8,691.25 |
8,690.93 |
8,691.25 |
2.9K |
| 12:34 |
8,691.25 |
8,692.66 |
8,691.25 |
8,692.66 |
6.6K |
| 12:35 |
8,691.55 |
8,691.68 |
8,691.52 |
8,691.62 |
8.6K |
| 12:36 |
8,691.62 |
8,692.24 |
8,691.62 |
8,692.24 |
7.2K |
| 12:37 |
8,692.33 |
8,692.33 |
8,689.38 |
8,689.38 |
2.9K |
| 12:38 |
8,689.08 |
8,689.35 |
8,688.83 |
8,688.83 |
4.8K |
| 12:39 |
8,688.83 |
8,689.50 |
8,688.72 |
8,689.40 |
13.3K |
| 12:40 |
8,689.39 |
8,689.87 |
8,689.39 |
8,689.87 |
7.2K |
| 12:41 |
8,689.87 |
8,690.12 |
8,689.87 |
8,690.12 |
7.2K |
| 12:42 |
8,689.73 |
8,690.53 |
8,689.73 |
8,690.53 |
5.1K |
| 12:43 |
8,690.69 |
8,690.69 |
8,690.09 |
8,690.52 |
9.9K |
| 12:44 |
8,690.49 |
8,690.49 |
8,688.44 |
8,688.44 |
46.3K |
| 12:45 |
8,687.89 |
8,688.15 |
8,687.78 |
8,688.15 |
3.0K |
| 12:46 |
8,688.15 |
8,688.39 |
8,688.15 |
8,688.39 |
2.9K |
| 12:47 |
8,689.15 |
8,691.27 |
8,689.15 |
8,691.27 |
11.5K |
| 12:48 |
8,691.42 |
8,691.42 |
8,691.42 |
8,691.42 |
0.9K |
| 12:49 |
8,690.95 |
8,690.95 |
8,689.37 |
8,689.37 |
11.6K |
| 12:50 |
8,689.10 |
8,689.98 |
8,689.10 |
8,689.98 |
9.7K |
| 12:51 |
8,689.98 |
8,689.98 |
8,689.33 |
8,689.33 |
3.8K |
| 12:52 |
8,689.14 |
8,689.57 |
8,689.14 |
8,689.52 |
4.1K |
| 12:53 |
8,688.98 |
8,688.98 |
8,687.44 |
8,687.56 |
46.1K |
| 12:54 |
8,686.17 |
8,686.17 |
8,684.98 |
8,684.98 |
47.4K |
| 12:55 |
8,684.61 |
8,684.61 |
8,684.13 |
8,684.13 |
10.7K |
| 12:56 |
8,683.75 |
8,683.75 |
8,683.22 |
8,683.22 |
26.9K |
| 12:57 |
8,682.06 |
8,682.06 |
8,681.50 |
8,681.59 |
43.8K |
| 12:58 |
8,681.59 |
8,682.36 |
8,681.59 |
8,682.19 |
7.7K |
| 12:59 |
8,682.36 |
8,683.84 |
8,682.36 |
8,683.84 |
15.3K |
| 13:00 |
8,683.49 |
8,683.49 |
8,682.54 |
8,683.29 |
5.0K |
| 13:01 |
8,683.50 |
8,686.40 |
8,683.50 |
8,686.00 |
4.2K |
| 13:02 |
8,685.26 |
8,685.26 |
8,685.07 |
8,685.07 |
1.0K |
| 13:03 |
8,685.07 |
8,685.07 |
8,684.93 |
8,685.07 |
1.0K |
| 13:04 |
8,685.08 |
8,685.97 |
8,685.08 |
8,685.97 |
6.5K |
| 13:05 |
8,685.97 |
8,686.13 |
8,685.97 |
8,686.13 |
4.4K |
| 13:06 |
8,686.04 |
8,687.22 |
8,686.04 |
8,687.22 |
11.6K |
| 13:07 |
8,686.26 |
8,686.76 |
8,686.26 |
8,686.51 |
5.3K |
| 13:08 |
8,686.68 |
8,687.35 |
8,686.54 |
8,687.35 |
6.8K |
| 13:09 |
8,687.26 |
8,687.47 |
8,687.26 |
8,687.47 |
2.9K |
| 13:10 |
8,687.64 |
8,687.64 |
8,687.43 |
8,687.43 |
4.3K |
| 13:11 |
8,687.43 |
8,687.43 |
8,680.64 |
8,680.64 |
36.6K |
| 13:12 |
8,680.64 |
8,680.64 |
8,679.27 |
8,679.27 |
7.4K |
| 13:13 |
8,679.27 |
8,679.39 |
8,679.06 |
8,679.39 |
8.4K |
| 13:14 |
8,679.01 |
8,679.01 |
8,678.41 |
8,678.41 |
41.4K |
| 13:15 |
8,678.27 |
8,678.27 |
8,676.14 |
8,676.14 |
33.3K |
| 13:16 |
8,675.79 |
8,675.84 |
8,674.42 |
8,675.43 |
49.4K |
| 13:17 |
8,675.32 |
8,675.44 |
8,675.29 |
8,675.44 |
2.2K |
| 13:18 |
8,675.18 |
8,676.07 |
8,675.18 |
8,676.07 |
11.1K |
| 13:19 |
8,676.45 |
8,677.06 |
8,676.41 |
8,677.06 |
44.8K |
| 13:20 |
8,677.27 |
8,677.27 |
8,676.16 |
8,676.27 |
10.1K |
| 13:21 |
8,676.09 |
8,676.35 |
8,676.00 |
8,676.35 |
2.6K |
| 13:22 |
8,676.82 |
8,677.31 |
8,676.63 |
8,676.63 |
8.6K |
| 13:23 |
8,676.46 |
8,677.46 |
8,676.46 |
8,677.46 |
14.6K |
| 13:24 |
8,677.46 |
8,677.46 |
8,676.36 |
8,676.36 |
22.5K |
| 13:25 |
8,677.08 |
8,677.08 |
8,676.52 |
8,676.52 |
33.9K |
| 13:26 |
8,678.65 |
8,678.65 |
8,678.24 |
8,678.24 |
3.1K |
| 13:27 |
8,677.62 |
8,677.62 |
8,675.84 |
8,676.02 |
40.1K |
| 13:28 |
8,676.02 |
8,676.02 |
8,675.50 |
8,675.50 |
30.4K |
| 13:29 |
8,675.46 |
8,675.46 |
8,674.53 |
8,674.53 |
4.9K |
| 13:30 |
8,674.53 |
8,674.53 |
8,673.33 |
8,673.33 |
5.3K |
| 13:31 |
8,672.15 |
8,672.44 |
8,672.15 |
8,672.44 |
3.9K |
| 13:32 |
8,673.32 |
8,673.32 |
8,670.92 |
8,670.92 |
8.2K |
| 13:33 |
8,671.96 |
8,672.69 |
8,671.96 |
8,672.69 |
18.5K |
| 13:34 |
8,673.29 |
8,675.90 |
8,673.29 |
8,675.90 |
18.8K |
| 13:35 |
8,676.41 |
8,677.26 |
8,676.41 |
8,677.26 |
6.0K |
| 13:36 |
8,677.26 |
8,677.26 |
8,677.09 |
8,677.09 |
0.9K |
| 13:37 |
8,677.56 |
8,677.56 |
8,674.06 |
8,674.59 |
29.5K |
| 13:38 |
8,674.59 |
8,674.59 |
8,674.46 |
8,674.46 |
1.1K |
| 13:39 |
8,674.46 |
8,674.46 |
8,670.33 |
8,670.56 |
25.2K |
| 13:40 |
8,670.56 |
8,670.97 |
8,670.41 |
8,670.41 |
31.6K |
| 13:41 |
8,670.41 |
8,670.44 |
8,670.22 |
8,670.22 |
6.1K |
| 13:42 |
8,669.88 |
8,669.88 |
8,669.16 |
8,669.16 |
7.2K |
| 13:43 |
8,669.06 |
8,669.06 |
8,667.73 |
8,667.73 |
13.2K |
| 13:44 |
8,667.94 |
8,667.94 |
8,665.57 |
8,665.57 |
4.7K |
| 13:45 |
8,665.15 |
8,665.31 |
8,664.88 |
8,665.31 |
4.9K |
| 13:46 |
8,665.17 |
8,666.52 |
8,665.09 |
8,666.52 |
15.0K |
| 13:47 |
8,666.47 |
8,667.02 |
8,666.47 |
8,667.02 |
24.7K |
| 13:48 |
8,667.06 |
8,667.91 |
8,666.99 |
8,667.14 |
7.7K |
| 13:49 |
8,667.79 |
8,668.00 |
8,667.33 |
8,667.54 |
14.0K |
| 13:50 |
8,668.96 |
8,669.08 |
8,668.96 |
8,669.08 |
7.3K |
| 13:51 |
8,669.03 |
8,671.58 |
8,669.03 |
8,671.53 |
11.1K |
| 13:52 |
8,671.43 |
8,671.43 |
8,668.09 |
8,670.07 |
13.4K |
| 13:53 |
8,670.97 |
8,672.36 |
8,670.97 |
8,672.36 |
12.0K |
| 13:54 |
8,672.74 |
8,672.74 |
8,671.67 |
8,672.17 |
5.7K |
| 13:55 |
8,672.86 |
8,673.85 |
8,672.86 |
8,673.85 |
12.3K |
| 13:56 |
8,672.73 |
8,672.95 |
8,671.63 |
8,671.63 |
21.9K |
| 13:57 |
8,671.63 |
8,671.75 |
8,671.09 |
8,671.75 |
4.3K |
| 13:58 |
8,671.24 |
8,671.80 |
8,671.01 |
8,671.80 |
2.0K |
| 13:59 |
8,672.05 |
8,672.14 |
8,671.62 |
8,671.62 |
4.2K |
| 14:00 |
8,671.73 |
8,671.94 |
8,671.73 |
8,671.94 |
2.4K |
| 14:01 |
8,672.21 |
8,672.23 |
8,671.45 |
8,672.23 |
3.4K |
| 14:02 |
8,672.50 |
8,672.79 |
8,672.50 |
8,672.77 |
11.3K |
| 14:03 |
8,672.77 |
8,673.03 |
8,672.43 |
8,672.43 |
5.7K |
| 14:04 |
8,672.43 |
8,672.43 |
8,672.01 |
8,672.11 |
7.8K |
| 14:05 |
8,672.64 |
8,672.67 |
8,671.59 |
8,671.59 |
6.8K |
| 14:06 |
8,671.40 |
8,672.37 |
8,670.48 |
8,670.48 |
3.0K |
| 14:07 |
8,670.48 |
8,670.83 |
8,670.06 |
8,670.83 |
16.4K |
| 14:08 |
8,670.83 |
8,673.41 |
8,670.83 |
8,673.41 |
18.5K |
| 14:09 |
8,676.67 |
8,677.23 |
8,676.67 |
8,676.96 |
17.8K |
| 14:10 |
8,676.96 |
8,676.96 |
8,675.66 |
8,675.66 |
13.3K |
| 14:11 |
8,675.66 |
8,676.45 |
8,675.66 |
8,676.22 |
6.4K |
| 14:12 |
8,676.55 |
8,678.02 |
8,676.55 |
8,678.02 |
15.0K |
| 14:13 |
8,677.67 |
8,678.38 |
8,677.67 |
8,678.38 |
13.9K |
| 14:14 |
8,678.78 |
8,678.78 |
8,678.52 |
8,678.52 |
5.6K |
| 14:15 |
8,679.99 |
8,679.99 |
8,679.68 |
8,679.73 |
6.8K |
| 14:16 |
8,679.31 |
8,680.63 |
8,679.31 |
8,680.63 |
7.8K |
| 14:17 |
8,684.62 |
8,685.15 |
8,684.61 |
8,685.15 |
41.1K |
| 14:18 |
8,685.24 |
8,685.28 |
8,684.97 |
8,685.05 |
11.2K |
| 14:19 |
8,684.95 |
8,685.76 |
8,684.95 |
8,685.76 |
7.0K |
| 14:20 |
8,686.79 |
8,686.91 |
8,686.54 |
8,686.54 |
11.7K |
| 14:21 |
8,685.61 |
8,685.65 |
8,685.46 |
8,685.46 |
6.4K |
| 14:22 |
8,685.46 |
8,685.46 |
8,684.23 |
8,684.46 |
9.6K |
| 14:23 |
8,683.22 |
8,683.22 |
8,682.49 |
8,682.49 |
8.1K |
| 14:24 |
8,681.84 |
8,681.84 |
8,681.42 |
8,681.75 |
2.9K |
| 14:25 |
8,680.62 |
8,683.19 |
8,680.62 |
8,682.65 |
7.4K |
| 14:26 |
8,682.75 |
8,682.75 |
8,682.11 |
8,682.12 |
4.7K |
| 14:27 |
8,682.12 |
8,682.66 |
8,682.12 |
8,682.42 |
4.2K |
| 14:28 |
8,683.87 |
8,684.99 |
8,683.87 |
8,684.99 |
6.0K |
| 14:29 |
8,685.18 |
8,685.56 |
8,685.18 |
8,685.35 |
8.4K |
| 14:30 |
8,685.15 |
8,685.27 |
8,685.14 |
8,685.27 |
5.4K |
| 14:31 |
8,686.01 |
8,686.01 |
8,685.90 |
8,685.90 |
7.5K |
| 14:32 |
8,685.90 |
8,691.61 |
8,685.90 |
8,691.61 |
17.8K |
| 14:33 |
8,691.39 |
8,692.53 |
8,691.39 |
8,692.53 |
5.6K |
| 14:34 |
8,693.49 |
8,693.49 |
8,691.80 |
8,692.01 |
12.8K |
| 14:35 |
8,690.95 |
8,690.95 |
8,689.08 |
8,689.08 |
4.7K |
| 14:36 |
8,689.18 |
8,690.92 |
8,689.18 |
8,690.50 |
15.3K |
| 14:37 |
8,690.50 |
8,690.50 |
8,689.04 |
8,689.46 |
6.5K |
| 14:38 |
8,689.25 |
8,689.25 |
8,688.87 |
8,688.87 |
7.2K |
| 14:39 |
8,687.10 |
8,687.64 |
8,687.10 |
8,687.64 |
2.4K |
| 14:40 |
8,687.29 |
8,688.02 |
8,687.11 |
8,688.02 |
7.8K |
| 14:41 |
8,690.12 |
8,690.47 |
8,689.91 |
8,690.47 |
7.6K |
| 14:42 |
8,690.52 |
8,690.55 |
8,690.47 |
8,690.55 |
13.6K |
| 14:43 |
8,690.55 |
8,691.14 |
8,690.55 |
8,690.66 |
6.0K |
| 14:44 |
8,690.66 |
8,690.97 |
8,690.35 |
8,690.35 |
6.4K |
| 14:45 |
8,689.97 |
8,690.61 |
8,689.97 |
8,690.44 |
4.3K |
| 14:46 |
8,692.84 |
8,693.17 |
8,692.80 |
8,692.95 |
11.4K |
| 14:47 |
8,693.98 |
8,693.98 |
8,693.39 |
8,693.41 |
2.7K |
| 14:48 |
8,693.46 |
8,693.46 |
8,689.24 |
8,689.24 |
10.3K |
| 14:49 |
8,689.24 |
8,689.47 |
8,688.69 |
8,689.47 |
10.1K |
| 14:50 |
8,690.95 |
8,692.23 |
8,690.95 |
8,692.23 |
10.1K |
| 14:51 |
8,692.04 |
8,692.30 |
8,691.30 |
8,691.30 |
7.9K |
| 14:52 |
8,691.30 |
8,691.30 |
8,689.97 |
8,689.97 |
3.5K |
| 14:53 |
8,688.86 |
8,688.86 |
8,688.54 |
8,688.54 |
7.4K |
| 14:54 |
8,688.43 |
8,688.60 |
8,686.94 |
8,686.94 |
7.3K |
| 14:55 |
8,686.90 |
8,688.06 |
8,686.90 |
8,688.00 |
49.6K |
| 14:56 |
8,688.00 |
8,689.28 |
8,687.53 |
8,687.53 |
9.3K |
| 14:57 |
8,688.06 |
8,688.57 |
8,688.04 |
8,688.04 |
14.8K |
| 14:58 |
8,686.63 |
8,687.12 |
8,686.63 |
8,687.12 |
15.2K |
| 14:59 |
8,686.01 |
8,686.66 |
8,686.01 |
8,686.31 |
11.6K |
| 15:00 |
8,686.60 |
8,686.60 |
8,683.65 |
8,683.65 |
11.6K |
| 15:01 |
8,683.65 |
8,683.65 |
8,680.66 |
8,680.66 |
13.3K |
| 15:02 |
8,682.48 |
8,682.48 |
8,680.60 |
8,680.60 |
10.3K |
| 15:03 |
8,680.60 |
8,681.78 |
8,680.60 |
8,681.78 |
5.4K |
| 15:04 |
8,681.90 |
8,683.18 |
8,681.90 |
8,683.18 |
5.0K |
| 15:05 |
8,682.67 |
8,686.18 |
8,682.67 |
8,685.11 |
14.1K |
| 15:06 |
8,684.94 |
8,684.94 |
8,683.83 |
8,683.83 |
8.5K |
| 15:07 |
8,683.83 |
8,683.83 |
8,682.48 |
8,682.78 |
49.8K |
| 15:08 |
8,681.91 |
8,681.91 |
8,680.53 |
8,680.53 |
11.5K |
| 15:09 |
8,680.18 |
8,680.18 |
8,680.05 |
8,680.05 |
17.7K |
| 15:10 |
8,679.61 |
8,680.27 |
8,679.61 |
8,680.27 |
7.5K |
| 15:11 |
8,680.44 |
8,681.50 |
8,680.44 |
8,680.91 |
26.3K |
| 15:12 |
8,680.75 |
8,680.75 |
8,680.44 |
8,680.44 |
4.2K |
| 15:13 |
8,680.02 |
8,680.02 |
8,677.89 |
8,678.72 |
14.5K |
| 15:14 |
8,678.72 |
8,678.72 |
8,678.51 |
8,678.53 |
16.0K |
| 15:15 |
8,678.63 |
8,679.01 |
8,678.63 |
8,679.01 |
11.3K |
| 15:16 |
8,679.77 |
8,682.67 |
8,679.77 |
8,682.67 |
25.9K |
| 15:17 |
8,682.72 |
8,682.78 |
8,682.57 |
8,682.57 |
12.9K |
| 15:18 |
8,683.69 |
8,685.69 |
8,683.69 |
8,685.69 |
25.3K |
| 15:19 |
8,685.69 |
8,685.69 |
8,684.51 |
8,684.59 |
8.6K |
| 15:20 |
8,684.59 |
8,684.92 |
8,684.40 |
8,684.92 |
10.5K |
| 15:21 |
8,684.53 |
8,684.53 |
8,684.29 |
8,684.29 |
6.2K |
| 15:22 |
8,684.31 |
8,684.31 |
8,683.97 |
8,684.10 |
6.5K |
| 15:23 |
8,683.85 |
8,684.07 |
8,683.85 |
8,683.92 |
18.6K |
| 15:24 |
8,683.39 |
8,684.27 |
8,683.39 |
8,684.27 |
5.1K |
| 15:25 |
8,684.59 |
8,684.59 |
8,682.99 |
8,682.99 |
7.5K |
| 15:26 |
8,683.44 |
8,686.20 |
8,683.44 |
8,686.20 |
20.1K |
| 15:27 |
8,686.20 |
8,686.20 |
8,685.02 |
8,685.02 |
8.4K |
| 15:28 |
8,685.02 |
8,686.10 |
8,685.02 |
8,685.91 |
5.4K |
| 15:29 |
8,685.70 |
8,685.70 |
8,684.23 |
8,684.23 |
12.4K |
| 15:30 |
8,684.23 |
8,685.50 |
8,682.33 |
8,682.33 |
26.3K |
| 15:31 |
8,682.47 |
8,682.47 |
8,679.33 |
8,679.33 |
16.3K |
| 15:32 |
8,679.33 |
8,679.86 |
8,678.91 |
8,678.91 |
22.5K |
| 15:33 |
8,678.91 |
8,678.91 |
8,677.17 |
8,677.17 |
16.6K |
| 15:34 |
8,677.00 |
8,677.00 |
8,675.78 |
8,675.78 |
9.6K |
| 15:35 |
8,675.08 |
8,675.08 |
8,673.92 |
8,673.92 |
23.0K |
| 15:36 |
8,673.11 |
8,673.99 |
8,673.11 |
8,673.49 |
22.8K |
| 15:37 |
8,673.40 |
8,673.40 |
8,669.80 |
8,669.80 |
16.9K |
| 15:38 |
8,669.80 |
8,670.68 |
8,669.80 |
8,670.68 |
27.6K |
| 15:39 |
8,670.83 |
8,671.88 |
8,670.83 |
8,671.88 |
15.4K |
| 15:40 |
8,672.21 |
8,676.84 |
8,672.21 |
8,676.84 |
18.9K |
| 15:41 |
8,677.19 |
8,680.57 |
8,677.05 |
8,680.57 |
20.9K |
| 15:42 |
8,681.23 |
8,681.25 |
8,680.66 |
8,680.66 |
12.7K |
| 15:43 |
8,681.12 |
8,681.68 |
8,681.12 |
8,681.68 |
24.4K |
| 15:44 |
8,682.42 |
8,687.07 |
8,682.42 |
8,686.76 |
54.6K |
| 15:45 |
8,686.76 |
8,686.82 |
8,686.65 |
8,686.65 |
20.3K |
| 15:46 |
8,686.65 |
8,688.04 |
8,686.65 |
8,687.28 |
23.0K |
| 15:47 |
8,687.27 |
8,687.27 |
8,686.49 |
8,686.61 |
7.4K |
| 15:48 |
8,686.04 |
8,690.52 |
8,686.04 |
8,690.52 |
54.0K |
| 15:49 |
8,690.52 |
8,690.52 |
8,689.50 |
8,689.52 |
42.9K |
| 15:50 |
8,689.38 |
8,700.58 |
8,689.38 |
8,700.58 |
131.7K |
| 15:51 |
8,700.57 |
8,701.71 |
8,700.57 |
8,701.20 |
49.3K |
| 15:52 |
8,702.00 |
8,702.00 |
8,697.96 |
8,697.96 |
38.8K |
| 15:53 |
8,697.96 |
8,697.96 |
8,694.10 |
8,694.30 |
30.8K |
| 15:54 |
8,694.50 |
8,694.50 |
8,692.63 |
8,692.63 |
36.3K |
| 15:55 |
8,692.63 |
8,702.59 |
8,692.63 |
8,702.59 |
121.3K |
| 15:56 |
8,701.10 |
8,703.36 |
8,701.10 |
8,703.36 |
69.3K |
| 15:57 |
8,703.36 |
8,703.36 |
8,698.10 |
8,698.10 |
56.7K |
| 15:58 |
8,696.25 |
8,696.25 |
8,693.17 |
8,693.17 |
145.7K |
| 15:59 |
8,693.17 |
8,693.17 |
8,692.00 |
8,693.00 |
78.2K |
| 16:00 |
8,693.25 |
8,693.25 |
8,693.25 |
8,693.25 |
920.1K |
| 16:01 |
8,693.25 |
8,693.25 |
8,693.25 |
8,693.25 |
10.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|