| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,782.91 |
8,782.91 |
8,580.11 |
8,589.38 |
527.0K |
| 09:31 |
8,610.07 |
8,610.07 |
8,549.35 |
8,549.35 |
162.1K |
| 09:32 |
8,545.38 |
8,545.38 |
8,530.56 |
8,542.44 |
117.1K |
| 09:33 |
8,539.81 |
8,555.08 |
8,539.81 |
8,555.08 |
53.9K |
| 09:34 |
8,553.46 |
8,576.91 |
8,553.46 |
8,576.91 |
34.9K |
| 09:35 |
8,574.23 |
8,574.23 |
8,536.44 |
8,536.44 |
76.2K |
| 09:36 |
8,539.50 |
8,539.50 |
8,532.83 |
8,532.83 |
70.3K |
| 09:37 |
8,533.90 |
8,536.48 |
8,533.90 |
8,536.48 |
43.4K |
| 09:38 |
8,535.88 |
8,537.38 |
8,533.49 |
8,537.38 |
38.4K |
| 09:39 |
8,546.36 |
8,559.52 |
8,546.36 |
8,559.52 |
46.5K |
| 09:40 |
8,565.07 |
8,576.82 |
8,562.58 |
8,562.58 |
69.2K |
| 09:41 |
8,558.75 |
8,561.42 |
8,554.66 |
8,554.66 |
67.5K |
| 09:42 |
8,549.55 |
8,551.66 |
8,542.58 |
8,542.58 |
68.5K |
| 09:43 |
8,535.89 |
8,535.89 |
8,529.72 |
8,529.72 |
59.4K |
| 09:44 |
8,527.34 |
8,530.66 |
8,527.34 |
8,529.54 |
51.8K |
| 09:45 |
8,529.97 |
8,536.16 |
8,527.91 |
8,536.16 |
28.8K |
| 09:46 |
8,540.23 |
8,540.78 |
8,536.68 |
8,536.68 |
32.5K |
| 09:47 |
8,545.99 |
8,546.76 |
8,545.99 |
8,546.76 |
21.6K |
| 09:48 |
8,552.00 |
8,564.31 |
8,552.00 |
8,564.31 |
50.9K |
| 09:49 |
8,565.17 |
8,568.02 |
8,565.17 |
8,567.27 |
38.0K |
| 09:50 |
8,566.13 |
8,570.61 |
8,566.13 |
8,570.61 |
42.2K |
| 09:51 |
8,570.50 |
8,573.97 |
8,565.59 |
8,565.59 |
49.6K |
| 09:52 |
8,564.17 |
8,569.27 |
8,564.17 |
8,569.27 |
34.5K |
| 09:53 |
8,578.47 |
8,578.47 |
8,574.82 |
8,574.82 |
41.1K |
| 09:54 |
8,574.54 |
8,576.93 |
8,574.54 |
8,576.93 |
18.6K |
| 09:55 |
8,575.47 |
8,582.23 |
8,575.47 |
8,582.23 |
17.4K |
| 09:56 |
8,586.79 |
8,594.38 |
8,586.79 |
8,594.38 |
28.6K |
| 09:57 |
8,601.76 |
8,605.03 |
8,601.76 |
8,604.63 |
36.9K |
| 09:58 |
8,604.67 |
8,604.67 |
8,600.32 |
8,600.32 |
22.3K |
| 09:59 |
8,598.73 |
8,599.84 |
8,598.73 |
8,599.18 |
20.5K |
| 10:00 |
8,600.19 |
8,603.71 |
8,600.04 |
8,603.71 |
17.7K |
| 10:01 |
8,602.57 |
8,603.45 |
8,601.98 |
8,603.45 |
22.5K |
| 10:02 |
8,603.08 |
8,605.12 |
8,602.26 |
8,605.12 |
72.7K |
| 10:03 |
8,601.20 |
8,601.71 |
8,600.32 |
8,601.71 |
40.7K |
| 10:04 |
8,602.51 |
8,602.51 |
8,587.38 |
8,587.38 |
42.1K |
| 10:05 |
8,587.50 |
8,596.15 |
8,583.81 |
8,596.15 |
68.4K |
| 10:06 |
8,596.78 |
8,601.22 |
8,596.78 |
8,601.22 |
34.9K |
| 10:07 |
8,600.39 |
8,600.39 |
8,594.11 |
8,594.11 |
23.2K |
| 10:08 |
8,593.81 |
8,594.62 |
8,591.28 |
8,594.62 |
35.3K |
| 10:09 |
8,593.68 |
8,596.77 |
8,591.51 |
8,596.77 |
19.6K |
| 10:10 |
8,599.20 |
8,602.42 |
8,599.20 |
8,602.42 |
16.6K |
| 10:11 |
8,604.37 |
8,604.37 |
8,601.14 |
8,601.14 |
26.0K |
| 10:12 |
8,601.71 |
8,605.40 |
8,601.52 |
8,605.40 |
20.1K |
| 10:13 |
8,605.40 |
8,610.41 |
8,605.40 |
8,610.41 |
12.8K |
| 10:14 |
8,610.71 |
8,610.71 |
8,607.67 |
8,607.67 |
17.9K |
| 10:15 |
8,606.80 |
8,610.45 |
8,606.33 |
8,610.45 |
15.1K |
| 10:16 |
8,610.97 |
8,611.03 |
8,610.90 |
8,611.03 |
2.4K |
| 10:17 |
8,610.56 |
8,610.56 |
8,607.34 |
8,608.31 |
9.5K |
| 10:18 |
8,608.62 |
8,608.62 |
8,604.95 |
8,604.95 |
17.2K |
| 10:19 |
8,605.49 |
8,605.49 |
8,599.58 |
8,599.58 |
14.0K |
| 10:20 |
8,597.86 |
8,597.86 |
8,595.15 |
8,595.15 |
26.9K |
| 10:21 |
8,595.01 |
8,595.79 |
8,592.23 |
8,592.23 |
7.6K |
| 10:22 |
8,593.10 |
8,609.87 |
8,593.10 |
8,609.87 |
36.4K |
| 10:23 |
8,609.40 |
8,614.17 |
8,609.40 |
8,614.17 |
27.8K |
| 10:24 |
8,614.95 |
8,622.66 |
8,612.76 |
8,622.66 |
42.4K |
| 10:25 |
8,623.63 |
8,632.06 |
8,622.52 |
8,632.06 |
27.5K |
| 10:26 |
8,631.62 |
8,634.01 |
8,625.64 |
8,625.64 |
27.5K |
| 10:27 |
8,624.21 |
8,632.56 |
8,624.21 |
8,632.56 |
15.0K |
| 10:28 |
8,632.95 |
8,632.95 |
8,630.59 |
8,631.11 |
18.2K |
| 10:29 |
8,633.97 |
8,646.93 |
8,633.97 |
8,646.93 |
27.6K |
| 10:30 |
8,646.54 |
8,646.84 |
8,644.69 |
8,644.69 |
9.3K |
| 10:31 |
8,643.16 |
8,644.78 |
8,642.97 |
8,644.34 |
28.7K |
| 10:32 |
8,643.36 |
8,644.44 |
8,643.31 |
8,644.08 |
20.2K |
| 10:33 |
8,642.95 |
8,642.95 |
8,641.10 |
8,642.57 |
53.8K |
| 10:34 |
8,642.74 |
8,644.81 |
8,642.74 |
8,644.80 |
10.2K |
| 10:35 |
8,644.13 |
8,644.13 |
8,640.74 |
8,641.35 |
20.5K |
| 10:36 |
8,642.36 |
8,642.88 |
8,639.35 |
8,639.35 |
15.6K |
| 10:37 |
8,639.48 |
8,640.99 |
8,639.48 |
8,640.99 |
5.8K |
| 10:38 |
8,643.09 |
8,647.86 |
8,643.09 |
8,644.53 |
25.8K |
| 10:39 |
8,643.15 |
8,645.31 |
8,643.15 |
8,644.41 |
10.2K |
| 10:40 |
8,644.24 |
8,644.24 |
8,642.86 |
8,642.86 |
11.5K |
| 10:41 |
8,642.44 |
8,644.47 |
8,641.16 |
8,644.47 |
15.5K |
| 10:42 |
8,649.81 |
8,653.64 |
8,649.81 |
8,653.51 |
46.0K |
| 10:43 |
8,653.64 |
8,656.29 |
8,653.64 |
8,656.29 |
13.1K |
| 10:44 |
8,657.07 |
8,658.18 |
8,657.07 |
8,657.95 |
8.5K |
| 10:45 |
8,657.72 |
8,659.77 |
8,657.72 |
8,659.77 |
12.3K |
| 10:46 |
8,659.95 |
8,661.05 |
8,659.95 |
8,661.05 |
8.8K |
| 10:47 |
8,661.20 |
8,662.16 |
8,660.57 |
8,662.16 |
6.4K |
| 10:48 |
8,659.48 |
8,660.10 |
8,655.70 |
8,660.10 |
29.5K |
| 10:49 |
8,660.26 |
8,661.96 |
8,660.26 |
8,661.22 |
10.6K |
| 10:50 |
8,661.42 |
8,661.72 |
8,660.77 |
8,660.77 |
9.9K |
| 10:51 |
8,663.63 |
8,672.09 |
8,663.63 |
8,672.09 |
39.2K |
| 10:52 |
8,670.32 |
8,670.57 |
8,670.32 |
8,670.57 |
16.3K |
| 10:53 |
8,671.21 |
8,671.21 |
8,670.53 |
8,670.53 |
14.1K |
| 10:54 |
8,670.32 |
8,670.39 |
8,667.05 |
8,667.05 |
7.9K |
| 10:55 |
8,666.43 |
8,668.91 |
8,666.43 |
8,668.91 |
17.0K |
| 10:56 |
8,670.24 |
8,675.95 |
8,670.24 |
8,675.95 |
39.0K |
| 10:57 |
8,675.68 |
8,675.68 |
8,673.97 |
8,674.78 |
14.3K |
| 10:58 |
8,674.46 |
8,674.46 |
8,669.61 |
8,669.61 |
17.0K |
| 10:59 |
8,670.51 |
8,672.27 |
8,670.51 |
8,671.67 |
7.1K |
| 11:00 |
8,671.63 |
8,672.40 |
8,671.00 |
8,672.40 |
12.5K |
| 11:01 |
8,671.50 |
8,677.85 |
8,671.50 |
8,677.85 |
19.4K |
| 11:02 |
8,683.10 |
8,686.94 |
8,683.10 |
8,686.94 |
18.2K |
| 11:03 |
8,686.38 |
8,686.38 |
8,679.31 |
8,679.80 |
37.4K |
| 11:04 |
8,678.44 |
8,678.67 |
8,676.67 |
8,678.67 |
13.2K |
| 11:05 |
8,678.27 |
8,681.83 |
8,678.27 |
8,681.83 |
9.8K |
| 11:06 |
8,679.12 |
8,679.12 |
8,676.13 |
8,678.76 |
21.5K |
| 11:07 |
8,682.92 |
8,684.18 |
8,682.92 |
8,684.13 |
9.2K |
| 11:08 |
8,684.82 |
8,685.79 |
8,684.82 |
8,685.79 |
6.9K |
| 11:09 |
8,685.79 |
8,692.88 |
8,685.79 |
8,692.88 |
5.4K |
| 11:10 |
8,693.26 |
8,697.45 |
8,693.26 |
8,696.55 |
31.8K |
| 11:11 |
8,697.36 |
8,697.63 |
8,694.89 |
8,694.89 |
12.8K |
| 11:12 |
8,695.08 |
8,695.08 |
8,691.05 |
8,691.13 |
6.3K |
| 11:13 |
8,689.70 |
8,690.22 |
8,689.04 |
8,690.11 |
81.3K |
| 11:14 |
8,689.78 |
8,690.26 |
8,689.77 |
8,689.78 |
4.4K |
| 11:15 |
8,689.27 |
8,692.57 |
8,689.27 |
8,692.57 |
17.3K |
| 11:16 |
8,688.68 |
8,688.68 |
8,682.08 |
8,682.24 |
25.7K |
| 11:17 |
8,681.59 |
8,681.59 |
8,679.92 |
8,679.92 |
13.4K |
| 11:18 |
8,680.14 |
8,687.94 |
8,680.14 |
8,687.94 |
17.1K |
| 11:19 |
8,688.66 |
8,688.79 |
8,688.34 |
8,688.34 |
3.9K |
| 11:20 |
8,688.57 |
8,690.88 |
8,688.57 |
8,690.88 |
9.0K |
| 11:21 |
8,692.52 |
8,692.95 |
8,692.52 |
8,692.90 |
5.5K |
| 11:22 |
8,694.38 |
8,696.49 |
8,693.50 |
8,696.49 |
8.7K |
| 11:23 |
8,698.47 |
8,698.47 |
8,696.50 |
8,696.50 |
10.6K |
| 11:24 |
8,696.78 |
8,696.86 |
8,696.30 |
8,696.30 |
4.9K |
| 11:25 |
8,696.27 |
8,696.57 |
8,696.27 |
8,696.38 |
2.1K |
| 11:26 |
8,697.73 |
8,697.81 |
8,689.88 |
8,689.88 |
19.8K |
| 11:27 |
8,686.48 |
8,686.48 |
8,684.20 |
8,684.71 |
29.9K |
| 11:28 |
8,683.44 |
8,683.44 |
8,678.02 |
8,680.99 |
20.6K |
| 11:29 |
8,682.45 |
8,682.45 |
8,680.52 |
8,680.52 |
7.1K |
| 11:30 |
8,680.69 |
8,680.69 |
8,679.52 |
8,679.52 |
1.0K |
| 11:31 |
8,679.52 |
8,679.52 |
8,672.58 |
8,672.58 |
8.9K |
| 11:32 |
8,672.56 |
8,675.54 |
8,672.56 |
8,675.18 |
17.3K |
| 11:33 |
8,676.06 |
8,678.05 |
8,676.06 |
8,678.05 |
5.1K |
| 11:34 |
8,678.84 |
8,679.57 |
8,678.83 |
8,679.57 |
5.2K |
| 11:35 |
8,679.52 |
8,688.52 |
8,679.52 |
8,688.52 |
7.4K |
| 11:36 |
8,688.87 |
8,690.57 |
8,687.59 |
8,690.57 |
8.9K |
| 11:37 |
8,690.57 |
8,692.35 |
8,690.57 |
8,691.88 |
8.3K |
| 11:38 |
8,690.87 |
8,690.93 |
8,690.28 |
8,690.28 |
8.4K |
| 11:39 |
8,689.68 |
8,690.74 |
8,689.68 |
8,690.53 |
4.1K |
| 11:40 |
8,690.53 |
8,690.53 |
8,689.58 |
8,689.58 |
2.9K |
| 11:41 |
8,687.81 |
8,687.81 |
8,680.07 |
8,680.07 |
12.4K |
| 11:42 |
8,679.17 |
8,679.17 |
8,675.09 |
8,675.09 |
5.9K |
| 11:43 |
8,673.13 |
8,673.13 |
8,670.45 |
8,670.74 |
17.0K |
| 11:44 |
8,670.16 |
8,674.84 |
8,670.16 |
8,674.84 |
19.5K |
| 11:45 |
8,676.49 |
8,677.42 |
8,676.49 |
8,677.28 |
12.0K |
| 11:46 |
8,678.31 |
8,679.86 |
8,678.31 |
8,679.15 |
5.4K |
| 11:47 |
8,679.42 |
8,681.28 |
8,679.42 |
8,679.96 |
4.8K |
| 11:48 |
8,679.38 |
8,679.38 |
8,678.43 |
8,678.66 |
11.2K |
| 11:49 |
8,678.17 |
8,678.57 |
8,672.86 |
8,672.86 |
15.1K |
| 11:50 |
8,673.24 |
8,673.24 |
8,672.51 |
8,672.51 |
13.3K |
| 11:51 |
8,671.88 |
8,671.88 |
8,670.06 |
8,670.06 |
5.9K |
| 11:52 |
8,670.06 |
8,670.80 |
8,669.86 |
8,670.80 |
8.5K |
| 11:53 |
8,670.04 |
8,671.15 |
8,670.04 |
8,671.15 |
2.9K |
| 11:54 |
8,671.15 |
8,671.15 |
8,670.96 |
8,670.96 |
1.0K |
| 11:55 |
8,670.96 |
8,671.13 |
8,669.19 |
8,669.19 |
5.2K |
| 11:56 |
8,667.60 |
8,667.60 |
8,662.75 |
8,662.75 |
32.1K |
| 11:57 |
8,662.58 |
8,663.80 |
8,661.53 |
8,661.53 |
11.1K |
| 11:58 |
8,661.72 |
8,661.72 |
8,660.66 |
8,660.66 |
7.9K |
| 11:59 |
8,660.31 |
8,661.61 |
8,660.31 |
8,661.04 |
38.6K |
| 12:00 |
8,660.12 |
8,660.77 |
8,659.90 |
8,660.77 |
13.8K |
| 12:01 |
8,661.55 |
8,662.14 |
8,657.58 |
8,657.58 |
24.5K |
| 12:02 |
8,657.68 |
8,657.68 |
8,656.23 |
8,656.23 |
11.7K |
| 12:03 |
8,656.81 |
8,656.81 |
8,655.88 |
8,656.50 |
6.5K |
| 12:04 |
8,656.22 |
8,656.22 |
8,655.39 |
8,655.46 |
8.5K |
| 12:05 |
8,655.68 |
8,656.48 |
8,655.68 |
8,656.39 |
7.2K |
| 12:06 |
8,656.53 |
8,659.24 |
8,656.53 |
8,658.81 |
5.9K |
| 12:07 |
8,660.33 |
8,660.76 |
8,658.89 |
8,659.24 |
22.2K |
| 12:08 |
8,660.30 |
8,664.19 |
8,660.30 |
8,664.19 |
9.8K |
| 12:09 |
8,664.39 |
8,666.83 |
8,664.17 |
8,666.83 |
5.9K |
| 12:10 |
8,668.65 |
8,673.21 |
8,668.65 |
8,673.21 |
19.9K |
| 12:11 |
8,673.58 |
8,673.58 |
8,665.68 |
8,665.68 |
24.2K |
| 12:12 |
8,665.23 |
8,665.23 |
8,664.64 |
8,664.64 |
1.6K |
| 12:13 |
8,664.64 |
8,664.64 |
8,662.89 |
8,662.89 |
8.2K |
| 12:14 |
8,662.65 |
8,662.68 |
8,661.93 |
8,661.93 |
8.9K |
| 12:15 |
8,662.21 |
8,662.21 |
8,658.49 |
8,658.49 |
9.3K |
| 12:16 |
8,658.17 |
8,658.17 |
8,652.53 |
8,652.53 |
23.2K |
| 12:17 |
8,652.71 |
8,653.54 |
8,652.71 |
8,653.38 |
10.1K |
| 12:18 |
8,652.83 |
8,654.55 |
8,652.83 |
8,654.55 |
9.7K |
| 12:19 |
8,654.99 |
8,654.99 |
8,654.24 |
8,654.24 |
10.2K |
| 12:20 |
8,654.24 |
8,656.05 |
8,654.07 |
8,656.05 |
5.6K |
| 12:21 |
8,656.05 |
8,656.10 |
8,655.51 |
8,655.51 |
3.4K |
| 12:22 |
8,655.51 |
8,656.22 |
8,655.51 |
8,655.79 |
3.2K |
| 12:23 |
8,655.62 |
8,656.03 |
8,655.14 |
8,656.03 |
3.6K |
| 12:24 |
8,656.07 |
8,657.38 |
8,656.07 |
8,657.38 |
3.5K |
| 12:25 |
8,656.82 |
8,657.49 |
8,656.59 |
8,657.36 |
19.8K |
| 12:26 |
8,657.00 |
8,657.45 |
8,657.00 |
8,657.45 |
26.8K |
| 12:27 |
8,657.36 |
8,657.36 |
8,656.34 |
8,656.34 |
12.8K |
| 12:28 |
8,656.88 |
8,656.88 |
8,654.64 |
8,654.64 |
8.9K |
| 12:29 |
8,655.52 |
8,657.14 |
8,655.52 |
8,657.14 |
8.2K |
| 12:30 |
8,657.30 |
8,657.30 |
8,654.15 |
8,654.15 |
44.6K |
| 12:31 |
8,654.59 |
8,654.81 |
8,654.59 |
8,654.64 |
10.6K |
| 12:32 |
8,654.64 |
8,655.02 |
8,654.32 |
8,654.32 |
5.9K |
| 12:33 |
8,652.22 |
8,652.99 |
8,652.22 |
8,652.91 |
7.0K |
| 12:34 |
8,652.91 |
8,652.91 |
8,650.04 |
8,650.04 |
5.9K |
| 12:35 |
8,650.18 |
8,650.83 |
8,650.15 |
8,650.83 |
12.1K |
| 12:36 |
8,651.05 |
8,652.10 |
8,651.05 |
8,652.10 |
4.6K |
| 12:37 |
8,652.10 |
8,652.10 |
8,651.62 |
8,651.62 |
1.7K |
| 12:38 |
8,651.62 |
8,651.62 |
8,649.44 |
8,649.44 |
13.0K |
| 12:39 |
8,648.31 |
8,649.44 |
8,648.31 |
8,649.44 |
6.4K |
| 12:40 |
8,649.59 |
8,649.59 |
8,649.16 |
8,649.32 |
1.6K |
| 12:41 |
8,649.32 |
8,649.87 |
8,649.32 |
8,649.87 |
9.2K |
| 12:42 |
8,649.73 |
8,649.73 |
8,649.17 |
8,649.59 |
14.2K |
| 12:43 |
8,649.80 |
8,653.19 |
8,649.80 |
8,653.19 |
9.7K |
| 12:44 |
8,653.40 |
8,654.32 |
8,653.40 |
8,653.88 |
12.3K |
| 12:45 |
8,654.09 |
8,654.37 |
8,653.29 |
8,653.29 |
7.4K |
| 12:46 |
8,653.56 |
8,653.56 |
8,652.42 |
8,652.42 |
12.1K |
| 12:47 |
8,645.52 |
8,645.52 |
8,643.18 |
8,643.18 |
18.5K |
| 12:48 |
8,643.18 |
8,643.18 |
8,639.89 |
8,640.15 |
10.4K |
| 12:49 |
8,639.22 |
8,639.27 |
8,638.90 |
8,638.90 |
5.3K |
| 12:50 |
8,639.25 |
8,639.27 |
8,638.00 |
8,638.00 |
3.9K |
| 12:51 |
8,638.64 |
8,642.82 |
8,638.64 |
8,642.56 |
11.7K |
| 12:52 |
8,642.73 |
8,642.73 |
8,641.63 |
8,641.63 |
7.5K |
| 12:53 |
8,642.48 |
8,642.48 |
8,640.90 |
8,641.08 |
22.7K |
| 12:54 |
8,640.68 |
8,640.68 |
8,638.40 |
8,638.40 |
15.2K |
| 12:55 |
8,638.54 |
8,639.24 |
8,633.29 |
8,633.29 |
64.1K |
| 12:56 |
8,626.76 |
8,626.76 |
8,625.29 |
8,625.29 |
27.3K |
| 12:57 |
8,622.84 |
8,622.84 |
8,619.48 |
8,619.48 |
17.5K |
| 12:58 |
8,617.41 |
8,617.41 |
8,616.05 |
8,616.05 |
132.7K |
| 12:59 |
8,619.20 |
8,620.99 |
8,618.77 |
8,618.77 |
73.9K |
| 13:00 |
8,618.86 |
8,618.86 |
8,617.65 |
8,617.65 |
11.3K |
| 13:01 |
8,615.59 |
8,615.59 |
8,614.65 |
8,614.67 |
29.1K |
| 13:02 |
8,614.67 |
8,614.67 |
8,609.30 |
8,609.56 |
22.1K |
| 13:03 |
8,609.25 |
8,610.14 |
8,608.79 |
8,610.14 |
13.4K |
| 13:04 |
8,610.14 |
8,615.89 |
8,609.74 |
8,615.89 |
14.0K |
| 13:05 |
8,615.89 |
8,615.90 |
8,615.29 |
8,615.29 |
7.6K |
| 13:06 |
8,614.63 |
8,618.00 |
8,614.03 |
8,618.00 |
21.8K |
| 13:07 |
8,618.43 |
8,618.63 |
8,617.75 |
8,618.02 |
15.6K |
| 13:08 |
8,617.55 |
8,622.66 |
8,617.55 |
8,622.66 |
20.6K |
| 13:09 |
8,623.08 |
8,623.33 |
8,618.36 |
8,618.36 |
12.0K |
| 13:10 |
8,617.98 |
8,617.98 |
8,615.60 |
8,615.60 |
2.5K |
| 13:11 |
8,616.90 |
8,621.84 |
8,616.90 |
8,621.84 |
21.8K |
| 13:12 |
8,621.84 |
8,629.46 |
8,621.66 |
8,629.46 |
30.8K |
| 13:13 |
8,632.41 |
8,633.99 |
8,631.73 |
8,633.99 |
70.7K |
| 13:14 |
8,634.76 |
8,639.31 |
8,634.76 |
8,639.31 |
18.2K |
| 13:15 |
8,639.94 |
8,642.98 |
8,639.56 |
8,642.98 |
12.2K |
| 13:16 |
8,643.55 |
8,644.06 |
8,643.55 |
8,643.95 |
8.0K |
| 13:17 |
8,643.64 |
8,643.64 |
8,641.88 |
8,641.94 |
14.1K |
| 13:18 |
8,641.64 |
8,641.64 |
8,638.46 |
8,638.46 |
14.0K |
| 13:19 |
8,639.02 |
8,639.02 |
8,638.78 |
8,638.78 |
3.7K |
| 13:20 |
8,638.20 |
8,638.20 |
8,636.19 |
8,636.19 |
6.3K |
| 13:21 |
8,636.47 |
8,636.60 |
8,636.29 |
8,636.45 |
5.2K |
| 13:22 |
8,636.45 |
8,636.69 |
8,636.17 |
8,636.69 |
23.5K |
| 13:23 |
8,637.30 |
8,637.30 |
8,637.01 |
8,637.28 |
2.2K |
| 13:24 |
8,636.77 |
8,636.77 |
8,635.74 |
8,636.18 |
3.6K |
| 13:25 |
8,636.04 |
8,636.59 |
8,636.04 |
8,636.27 |
8.5K |
| 13:26 |
8,636.66 |
8,636.66 |
8,636.04 |
8,636.64 |
6.8K |
| 13:27 |
8,636.65 |
8,637.09 |
8,636.46 |
8,636.93 |
10.8K |
| 13:28 |
8,637.33 |
8,637.44 |
8,637.11 |
8,637.44 |
3.0K |
| 13:29 |
8,638.08 |
8,638.08 |
8,637.51 |
8,637.51 |
5.1K |
| 13:30 |
8,637.51 |
8,637.65 |
8,637.35 |
8,637.35 |
2.9K |
| 13:31 |
8,638.31 |
8,640.30 |
8,638.31 |
8,640.30 |
21.6K |
| 13:32 |
8,639.77 |
8,640.27 |
8,639.77 |
8,640.27 |
11.3K |
| 13:33 |
8,640.05 |
8,641.83 |
8,640.05 |
8,641.83 |
21.4K |
| 13:34 |
8,642.65 |
8,642.82 |
8,642.65 |
8,642.74 |
12.6K |
| 13:35 |
8,643.03 |
8,643.56 |
8,643.03 |
8,643.56 |
8.6K |
| 13:36 |
8,644.55 |
8,644.55 |
8,643.72 |
8,643.72 |
4.6K |
| 13:37 |
8,643.23 |
8,643.23 |
8,641.01 |
8,641.01 |
13.7K |
| 13:38 |
8,641.01 |
8,642.65 |
8,640.92 |
8,642.65 |
3.1K |
| 13:39 |
8,641.10 |
8,641.77 |
8,641.10 |
8,641.77 |
3.3K |
| 13:40 |
8,641.64 |
8,642.51 |
8,641.61 |
8,641.61 |
5.4K |
| 13:41 |
8,641.97 |
8,643.13 |
8,641.97 |
8,643.13 |
5.2K |
| 13:42 |
8,643.28 |
8,649.03 |
8,643.28 |
8,649.03 |
15.6K |
| 13:43 |
8,647.65 |
8,647.65 |
8,645.05 |
8,645.46 |
9.9K |
| 13:44 |
8,645.46 |
8,649.53 |
8,645.46 |
8,649.53 |
10.3K |
| 13:45 |
8,650.05 |
8,650.05 |
8,648.86 |
8,648.86 |
7.8K |
| 13:46 |
8,648.99 |
8,652.10 |
8,648.99 |
8,651.62 |
7.2K |
| 13:47 |
8,651.47 |
8,651.77 |
8,651.35 |
8,651.35 |
5.0K |
| 13:48 |
8,650.92 |
8,650.95 |
8,650.79 |
8,650.79 |
2.0K |
| 13:49 |
8,651.50 |
8,654.07 |
8,651.50 |
8,654.07 |
8.2K |
| 13:50 |
8,652.40 |
8,654.71 |
8,652.40 |
8,654.71 |
8.0K |
| 13:51 |
8,654.53 |
8,654.85 |
8,654.53 |
8,654.85 |
5.1K |
| 13:52 |
8,654.85 |
8,655.71 |
8,654.85 |
8,655.52 |
3.4K |
| 13:53 |
8,655.92 |
8,658.53 |
8,655.92 |
8,658.53 |
2.5K |
| 13:54 |
8,658.53 |
8,661.69 |
8,658.53 |
8,661.69 |
9.4K |
| 13:55 |
8,661.69 |
8,661.85 |
8,661.24 |
8,661.24 |
4.0K |
| 13:56 |
8,661.48 |
8,661.98 |
8,661.48 |
8,661.63 |
9.1K |
| 13:57 |
8,662.42 |
8,662.44 |
8,661.44 |
8,661.44 |
7.4K |
| 13:58 |
8,660.91 |
8,660.91 |
8,658.13 |
8,658.27 |
16.8K |
| 13:59 |
8,658.27 |
8,658.27 |
8,656.27 |
8,656.27 |
2.5K |
| 14:00 |
8,656.12 |
8,656.79 |
8,655.08 |
8,656.79 |
3.5K |
| 14:01 |
8,656.63 |
8,657.66 |
8,656.63 |
8,657.40 |
3.4K |
| 14:02 |
8,656.98 |
8,657.12 |
8,655.60 |
8,655.60 |
7.3K |
| 14:03 |
8,655.60 |
8,655.60 |
8,654.20 |
8,654.62 |
1.7K |
| 14:04 |
8,654.21 |
8,654.21 |
8,653.21 |
8,653.21 |
8.8K |
| 14:05 |
8,653.05 |
8,654.73 |
8,653.05 |
8,654.72 |
6.7K |
| 14:06 |
8,654.09 |
8,654.09 |
8,653.30 |
8,653.30 |
34.4K |
| 14:07 |
8,653.14 |
8,654.04 |
8,651.96 |
8,651.96 |
4.4K |
| 14:08 |
8,652.48 |
8,653.42 |
8,652.48 |
8,653.13 |
12.6K |
| 14:09 |
8,653.82 |
8,654.21 |
8,653.82 |
8,653.92 |
5.8K |
| 14:10 |
8,653.76 |
8,654.16 |
8,653.76 |
8,654.16 |
2.1K |
| 14:11 |
8,654.40 |
8,657.64 |
8,654.40 |
8,657.64 |
5.6K |
| 14:12 |
8,657.86 |
8,658.65 |
8,655.97 |
8,655.97 |
18.9K |
| 14:13 |
8,655.65 |
8,655.65 |
8,655.60 |
8,655.60 |
1.0K |
| 14:14 |
8,655.60 |
8,655.60 |
8,653.59 |
8,653.59 |
2.2K |
| 14:15 |
8,653.45 |
8,653.45 |
8,651.75 |
8,651.75 |
2.4K |
| 14:16 |
8,650.89 |
8,651.14 |
8,650.56 |
8,651.14 |
8.6K |
| 14:17 |
8,651.04 |
8,651.04 |
8,650.88 |
8,650.88 |
5.9K |
| 14:18 |
8,649.85 |
8,652.64 |
8,649.31 |
8,652.64 |
22.9K |
| 14:19 |
8,652.64 |
8,654.60 |
8,652.64 |
8,654.60 |
4.5K |
| 14:20 |
8,654.60 |
8,654.60 |
8,653.94 |
8,653.94 |
5.4K |
| 14:21 |
8,654.02 |
8,654.02 |
8,652.67 |
8,652.80 |
9.5K |
| 14:22 |
8,652.64 |
8,654.31 |
8,652.64 |
8,654.31 |
3.5K |
| 14:23 |
8,654.65 |
8,655.93 |
8,654.65 |
8,655.93 |
6.0K |
| 14:24 |
8,656.03 |
8,659.88 |
8,655.51 |
8,659.88 |
17.7K |
| 14:25 |
8,658.73 |
8,658.73 |
8,658.22 |
8,658.47 |
13.9K |
| 14:26 |
8,658.47 |
8,659.17 |
8,658.22 |
8,659.17 |
8.3K |
| 14:27 |
8,660.07 |
8,660.09 |
8,659.92 |
8,660.09 |
5.1K |
| 14:28 |
8,659.79 |
8,659.95 |
8,659.79 |
8,659.95 |
12.7K |
| 14:29 |
8,660.42 |
8,660.78 |
8,660.42 |
8,660.78 |
203.8K |
| 14:30 |
8,660.78 |
8,661.31 |
8,660.78 |
8,661.31 |
5.2K |
| 14:31 |
8,661.77 |
8,663.68 |
8,661.77 |
8,663.62 |
15.4K |
| 14:32 |
8,663.64 |
8,664.74 |
8,663.64 |
8,664.50 |
3.7K |
| 14:33 |
8,664.50 |
8,666.29 |
8,664.50 |
8,666.29 |
5.2K |
| 14:34 |
8,667.02 |
8,667.02 |
8,666.62 |
8,666.62 |
6.0K |
| 14:35 |
8,666.71 |
8,666.71 |
8,665.73 |
8,665.88 |
16.7K |
| 14:36 |
8,665.85 |
8,665.85 |
8,661.77 |
8,661.77 |
19.0K |
| 14:37 |
8,662.20 |
8,663.66 |
8,662.20 |
8,663.66 |
17.1K |
| 14:38 |
8,663.81 |
8,664.36 |
8,663.81 |
8,664.36 |
9.4K |
| 14:39 |
8,664.58 |
8,664.89 |
8,664.45 |
8,664.89 |
3.3K |
| 14:40 |
8,664.75 |
8,664.75 |
8,664.50 |
8,664.50 |
3.9K |
| 14:41 |
8,664.66 |
8,667.04 |
8,664.66 |
8,667.04 |
24.4K |
| 14:42 |
8,666.55 |
8,666.55 |
8,663.37 |
8,663.37 |
14.5K |
| 14:43 |
8,663.80 |
8,663.91 |
8,663.06 |
8,663.91 |
11.3K |
| 14:44 |
8,662.25 |
8,662.25 |
8,658.98 |
8,658.98 |
23.6K |
| 14:45 |
8,658.98 |
8,659.67 |
8,658.98 |
8,659.67 |
21.7K |
| 14:46 |
8,658.91 |
8,659.34 |
8,658.91 |
8,659.34 |
2.5K |
| 14:47 |
8,659.34 |
8,659.39 |
8,658.67 |
8,658.67 |
4.3K |
| 14:48 |
8,658.81 |
8,658.91 |
8,658.81 |
8,658.91 |
4.9K |
| 14:49 |
8,658.83 |
8,658.83 |
8,657.38 |
8,657.38 |
9.9K |
| 14:50 |
8,657.00 |
8,657.53 |
8,657.00 |
8,657.53 |
4.9K |
| 14:51 |
8,657.53 |
8,657.53 |
8,655.63 |
8,655.66 |
4.7K |
| 14:52 |
8,655.50 |
8,655.50 |
8,655.30 |
8,655.30 |
11.3K |
| 14:53 |
8,654.33 |
8,655.67 |
8,654.06 |
8,655.67 |
5.3K |
| 14:54 |
8,656.12 |
8,656.12 |
8,655.65 |
8,655.65 |
2.1K |
| 14:55 |
8,656.39 |
8,656.39 |
8,656.03 |
8,656.36 |
5.1K |
| 14:56 |
8,656.22 |
8,660.04 |
8,656.22 |
8,659.18 |
25.8K |
| 14:57 |
8,658.10 |
8,658.10 |
8,656.51 |
8,656.51 |
17.3K |
| 14:58 |
8,655.65 |
8,655.65 |
8,648.31 |
8,648.31 |
29.1K |
| 14:59 |
8,648.31 |
8,648.31 |
8,645.94 |
8,645.94 |
2.3K |
| 15:00 |
8,646.53 |
8,647.76 |
8,646.53 |
8,647.76 |
14.4K |
| 15:01 |
8,648.26 |
8,648.45 |
8,646.93 |
8,646.93 |
6.8K |
| 15:02 |
8,646.37 |
8,646.37 |
8,645.81 |
8,645.81 |
14.5K |
| 15:03 |
8,646.00 |
8,646.53 |
8,646.00 |
8,646.53 |
3.6K |
| 15:04 |
8,646.91 |
8,646.91 |
8,646.35 |
8,646.82 |
27.2K |
| 15:05 |
8,646.57 |
8,647.94 |
8,646.57 |
8,647.49 |
12.0K |
| 15:06 |
8,647.45 |
8,647.59 |
8,647.45 |
8,647.59 |
11.1K |
| 15:07 |
8,647.51 |
8,647.81 |
8,647.51 |
8,647.79 |
2.1K |
| 15:08 |
8,647.60 |
8,649.15 |
8,647.60 |
8,649.15 |
7.9K |
| 15:09 |
8,648.33 |
8,648.33 |
8,646.41 |
8,646.41 |
7.4K |
| 15:10 |
8,646.72 |
8,648.43 |
8,646.72 |
8,648.43 |
15.2K |
| 15:11 |
8,648.42 |
8,648.43 |
8,647.90 |
8,647.90 |
18.6K |
| 15:12 |
8,648.08 |
8,648.73 |
8,648.08 |
8,648.73 |
14.1K |
| 15:13 |
8,648.67 |
8,648.67 |
8,648.30 |
8,648.30 |
3.4K |
| 15:14 |
8,648.51 |
8,649.20 |
8,648.51 |
8,649.20 |
11.1K |
| 15:15 |
8,648.88 |
8,648.88 |
8,646.97 |
8,646.97 |
12.4K |
| 15:16 |
8,646.05 |
8,646.05 |
8,645.46 |
8,645.56 |
25.5K |
| 15:17 |
8,644.47 |
8,644.47 |
8,644.04 |
8,644.25 |
11.9K |
| 15:18 |
8,644.59 |
8,647.12 |
8,644.59 |
8,646.36 |
27.0K |
| 15:19 |
8,646.04 |
8,646.42 |
8,646.04 |
8,646.42 |
5.2K |
| 15:20 |
8,646.47 |
8,648.49 |
8,646.29 |
8,648.49 |
10.7K |
| 15:21 |
8,647.57 |
8,647.57 |
8,646.25 |
8,646.25 |
15.1K |
| 15:22 |
8,646.02 |
8,647.52 |
8,646.02 |
8,647.52 |
9.0K |
| 15:23 |
8,646.85 |
8,646.85 |
8,642.70 |
8,642.70 |
14.6K |
| 15:24 |
8,642.51 |
8,643.04 |
8,641.72 |
8,641.72 |
5.2K |
| 15:25 |
8,642.26 |
8,643.80 |
8,642.04 |
8,643.80 |
9.8K |
| 15:26 |
8,643.74 |
8,643.74 |
8,642.52 |
8,643.31 |
8.4K |
| 15:27 |
8,647.50 |
8,653.17 |
8,647.50 |
8,653.17 |
67.5K |
| 15:28 |
8,653.98 |
8,657.76 |
8,653.97 |
8,656.99 |
54.2K |
| 15:29 |
8,657.26 |
8,657.26 |
8,656.48 |
8,656.48 |
26.6K |
| 15:30 |
8,655.54 |
8,656.71 |
8,655.02 |
8,655.11 |
38.4K |
| 15:31 |
8,655.15 |
8,655.15 |
8,651.13 |
8,651.13 |
11.5K |
| 15:32 |
8,650.50 |
8,651.91 |
8,650.50 |
8,651.91 |
6.1K |
| 15:33 |
8,651.81 |
8,651.81 |
8,650.40 |
8,650.40 |
18.5K |
| 15:34 |
8,650.42 |
8,650.63 |
8,650.42 |
8,650.54 |
11.5K |
| 15:35 |
8,648.86 |
8,648.86 |
8,641.45 |
8,641.45 |
53.6K |
| 15:36 |
8,643.37 |
8,644.54 |
8,643.37 |
8,644.54 |
11.7K |
| 15:37 |
8,644.49 |
8,650.16 |
8,644.49 |
8,650.16 |
35.6K |
| 15:38 |
8,651.87 |
8,654.97 |
8,650.06 |
8,654.97 |
38.4K |
| 15:39 |
8,657.55 |
8,659.97 |
8,657.55 |
8,659.51 |
39.9K |
| 15:40 |
8,660.33 |
8,662.11 |
8,660.33 |
8,660.85 |
23.6K |
| 15:41 |
8,658.87 |
8,658.87 |
8,658.10 |
8,658.79 |
22.9K |
| 15:42 |
8,658.55 |
8,658.55 |
8,656.76 |
8,656.76 |
13.2K |
| 15:43 |
8,654.17 |
8,654.31 |
8,652.51 |
8,652.51 |
36.4K |
| 15:44 |
8,655.99 |
8,657.91 |
8,655.99 |
8,657.91 |
58.7K |
| 15:45 |
8,657.91 |
8,657.91 |
8,657.39 |
8,657.40 |
4.4K |
| 15:46 |
8,658.67 |
8,658.94 |
8,658.48 |
8,658.94 |
12.6K |
| 15:47 |
8,659.39 |
8,659.39 |
8,657.33 |
8,657.59 |
13.4K |
| 15:48 |
8,656.86 |
8,660.08 |
8,656.86 |
8,658.93 |
34.1K |
| 15:49 |
8,659.47 |
8,659.84 |
8,658.98 |
8,658.98 |
16.2K |
| 15:50 |
8,659.07 |
8,664.32 |
8,659.07 |
8,663.58 |
103.6K |
| 15:51 |
8,664.54 |
8,664.54 |
8,660.91 |
8,660.91 |
26.3K |
| 15:52 |
8,660.34 |
8,662.15 |
8,656.27 |
8,656.27 |
34.4K |
| 15:53 |
8,654.56 |
8,654.56 |
8,652.66 |
8,652.66 |
49.1K |
| 15:54 |
8,652.96 |
8,652.96 |
8,649.77 |
8,649.77 |
49.6K |
| 15:55 |
8,650.23 |
8,654.12 |
8,650.23 |
8,653.63 |
56.2K |
| 15:56 |
8,654.46 |
8,659.60 |
8,654.46 |
8,657.00 |
63.7K |
| 15:57 |
8,656.44 |
8,656.81 |
8,656.10 |
8,656.10 |
37.4K |
| 15:58 |
8,657.48 |
8,657.57 |
8,654.89 |
8,654.89 |
65.0K |
| 15:59 |
8,654.93 |
8,654.93 |
8,653.46 |
8,653.68 |
93.2K |
| 16:00 |
8,653.20 |
8,654.34 |
8,653.20 |
8,654.34 |
3,748.7K |
| 16:01 |
8,654.34 |
8,654.34 |
8,654.34 |
8,654.34 |
3.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|