| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,654.34 |
8,672.87 |
8,654.34 |
8,665.08 |
115.5K |
| 09:31 |
8,664.50 |
8,666.26 |
8,646.04 |
8,646.04 |
45.5K |
| 09:32 |
8,647.83 |
8,648.98 |
8,645.58 |
8,648.98 |
20.9K |
| 09:33 |
8,647.01 |
8,654.24 |
8,646.84 |
8,654.24 |
48.1K |
| 09:34 |
8,654.47 |
8,669.21 |
8,654.47 |
8,662.70 |
18.8K |
| 09:35 |
8,663.44 |
8,663.44 |
8,659.55 |
8,659.55 |
8.2K |
| 09:36 |
8,657.12 |
8,657.12 |
8,651.95 |
8,654.23 |
27.7K |
| 09:37 |
8,662.04 |
8,668.53 |
8,662.04 |
8,668.53 |
47.6K |
| 09:38 |
8,668.70 |
8,668.70 |
8,650.63 |
8,663.12 |
15.5K |
| 09:39 |
8,664.27 |
8,664.27 |
8,663.60 |
8,663.60 |
11.5K |
| 09:40 |
8,662.76 |
8,664.63 |
8,661.67 |
8,662.59 |
13.8K |
| 09:41 |
8,665.08 |
8,671.50 |
8,665.08 |
8,671.50 |
21.4K |
| 09:42 |
8,671.48 |
8,671.48 |
8,664.78 |
8,664.78 |
21.5K |
| 09:43 |
8,664.36 |
8,664.36 |
8,660.71 |
8,660.71 |
10.6K |
| 09:44 |
8,663.09 |
8,666.12 |
8,663.09 |
8,666.12 |
12.7K |
| 09:45 |
8,667.17 |
8,667.40 |
8,666.33 |
8,666.95 |
15.3K |
| 09:46 |
8,668.27 |
8,668.27 |
8,665.17 |
8,667.24 |
17.8K |
| 09:47 |
8,669.48 |
8,673.05 |
8,669.48 |
8,673.05 |
10.0K |
| 09:48 |
8,673.18 |
8,673.31 |
8,672.77 |
8,672.77 |
11.0K |
| 09:49 |
8,673.39 |
8,674.08 |
8,673.39 |
8,673.43 |
9.2K |
| 09:50 |
8,668.90 |
8,668.90 |
8,667.06 |
8,667.26 |
32.5K |
| 09:51 |
8,665.04 |
8,665.04 |
8,661.62 |
8,662.13 |
11.5K |
| 09:52 |
8,661.29 |
8,661.85 |
8,661.21 |
8,661.85 |
6.1K |
| 09:53 |
8,662.56 |
8,669.35 |
8,662.56 |
8,669.35 |
27.0K |
| 09:54 |
8,671.22 |
8,674.90 |
8,670.97 |
8,674.90 |
9.8K |
| 09:55 |
8,678.53 |
8,686.59 |
8,678.53 |
8,686.59 |
27.3K |
| 09:56 |
8,686.14 |
8,686.14 |
8,683.69 |
8,683.69 |
11.1K |
| 09:57 |
8,683.20 |
8,683.41 |
8,683.07 |
8,683.41 |
7.1K |
| 09:58 |
8,681.85 |
8,684.07 |
8,681.85 |
8,683.87 |
13.7K |
| 09:59 |
8,683.73 |
8,684.27 |
8,683.73 |
8,684.21 |
7.6K |
| 10:00 |
8,684.21 |
8,689.88 |
8,684.21 |
8,689.88 |
20.1K |
| 10:01 |
8,689.88 |
8,689.88 |
8,686.20 |
8,686.20 |
8.8K |
| 10:02 |
8,686.20 |
8,687.46 |
8,684.92 |
8,684.92 |
15.5K |
| 10:03 |
8,685.51 |
8,688.24 |
8,685.51 |
8,688.24 |
16.5K |
| 10:04 |
8,687.70 |
8,687.70 |
8,686.04 |
8,686.20 |
32.6K |
| 10:05 |
8,685.16 |
8,685.45 |
8,683.52 |
8,684.52 |
9.2K |
| 10:06 |
8,683.96 |
8,683.96 |
8,683.34 |
8,683.50 |
19.4K |
| 10:07 |
8,683.58 |
8,687.60 |
8,683.58 |
8,687.47 |
18.4K |
| 10:08 |
8,687.64 |
8,690.73 |
8,687.64 |
8,689.73 |
4.4K |
| 10:09 |
8,689.73 |
8,690.47 |
8,689.73 |
8,690.47 |
6.4K |
| 10:10 |
8,691.57 |
8,693.70 |
8,691.57 |
8,693.70 |
11.7K |
| 10:11 |
8,696.19 |
8,697.03 |
8,696.19 |
8,697.03 |
9.2K |
| 10:12 |
8,702.05 |
8,704.98 |
8,702.05 |
8,704.53 |
33.4K |
| 10:13 |
8,705.37 |
8,706.09 |
8,705.06 |
8,705.06 |
11.7K |
| 10:14 |
8,705.06 |
8,707.17 |
8,705.06 |
8,707.17 |
5.6K |
| 10:15 |
8,706.80 |
8,708.28 |
8,706.80 |
8,707.83 |
9.7K |
| 10:16 |
8,706.92 |
8,706.92 |
8,706.57 |
8,706.67 |
2.8K |
| 10:17 |
8,707.28 |
8,708.46 |
8,707.28 |
8,708.46 |
6.2K |
| 10:18 |
8,708.46 |
8,713.04 |
8,708.46 |
8,713.04 |
3.9K |
| 10:19 |
8,713.37 |
8,713.37 |
8,708.03 |
8,708.76 |
13.6K |
| 10:20 |
8,707.97 |
8,707.97 |
8,706.39 |
8,706.39 |
7.3K |
| 10:21 |
8,705.35 |
8,705.35 |
8,695.62 |
8,695.62 |
24.9K |
| 10:22 |
8,695.62 |
8,697.22 |
8,695.62 |
8,697.22 |
6.6K |
| 10:23 |
8,696.21 |
8,696.21 |
8,690.48 |
8,691.76 |
15.2K |
| 10:24 |
8,691.76 |
8,691.99 |
8,691.14 |
8,691.14 |
5.7K |
| 10:25 |
8,689.90 |
8,689.90 |
8,687.51 |
8,687.51 |
11.4K |
| 10:26 |
8,687.02 |
8,687.02 |
8,686.67 |
8,686.67 |
5.2K |
| 10:27 |
8,687.00 |
8,687.28 |
8,686.85 |
8,687.28 |
2.7K |
| 10:28 |
8,686.90 |
8,686.90 |
8,684.40 |
8,684.40 |
7.9K |
| 10:29 |
8,683.60 |
8,683.60 |
8,682.42 |
8,682.80 |
8.3K |
| 10:30 |
8,682.33 |
8,682.41 |
8,682.14 |
8,682.14 |
7.3K |
| 10:31 |
8,681.52 |
8,683.06 |
8,681.42 |
8,683.06 |
9.0K |
| 10:32 |
8,683.06 |
8,687.18 |
8,683.06 |
8,687.18 |
8.0K |
| 10:33 |
8,687.95 |
8,692.70 |
8,687.95 |
8,692.70 |
20.5K |
| 10:34 |
8,693.52 |
8,694.66 |
8,693.52 |
8,694.66 |
6.4K |
| 10:35 |
8,694.94 |
8,695.09 |
8,694.94 |
8,695.08 |
33.0K |
| 10:36 |
8,695.44 |
8,695.67 |
8,694.36 |
8,694.69 |
18.7K |
| 10:37 |
8,697.07 |
8,700.69 |
8,697.07 |
8,700.69 |
24.3K |
| 10:38 |
8,701.35 |
8,705.07 |
8,701.04 |
8,705.07 |
12.2K |
| 10:39 |
8,706.64 |
8,710.23 |
8,706.64 |
8,710.23 |
31.2K |
| 10:40 |
8,710.53 |
8,711.87 |
8,710.53 |
8,711.06 |
22.6K |
| 10:41 |
8,710.93 |
8,710.93 |
8,710.02 |
8,710.67 |
13.0K |
| 10:42 |
8,710.93 |
8,711.04 |
8,701.91 |
8,701.91 |
36.4K |
| 10:43 |
8,702.12 |
8,703.99 |
8,702.12 |
8,703.99 |
2.5K |
| 10:44 |
8,703.58 |
8,703.58 |
8,698.84 |
8,698.84 |
4.4K |
| 10:45 |
8,698.12 |
8,699.21 |
8,698.12 |
8,699.21 |
14.3K |
| 10:46 |
8,700.41 |
8,700.67 |
8,699.90 |
8,699.90 |
7.5K |
| 10:47 |
8,697.51 |
8,697.51 |
8,693.98 |
8,693.98 |
11.3K |
| 10:48 |
8,694.33 |
8,695.51 |
8,694.11 |
8,695.48 |
4.9K |
| 10:49 |
8,694.66 |
8,694.97 |
8,694.66 |
8,694.92 |
6.4K |
| 10:50 |
8,696.20 |
8,696.20 |
8,694.86 |
8,694.86 |
14.9K |
| 10:51 |
8,695.12 |
8,695.27 |
8,693.05 |
8,693.26 |
8.9K |
| 10:52 |
8,692.93 |
8,692.93 |
8,690.51 |
8,690.51 |
7.7K |
| 10:53 |
8,690.46 |
8,691.76 |
8,690.46 |
8,691.76 |
11.4K |
| 10:54 |
8,688.25 |
8,693.01 |
8,688.25 |
8,693.01 |
42.9K |
| 10:55 |
8,693.11 |
8,698.30 |
8,693.11 |
8,698.30 |
17.4K |
| 10:56 |
8,698.75 |
8,700.21 |
8,698.75 |
8,699.88 |
24.6K |
| 10:57 |
8,700.28 |
8,700.87 |
8,700.14 |
8,700.87 |
4.1K |
| 10:58 |
8,701.81 |
8,701.81 |
8,701.67 |
8,701.67 |
5.3K |
| 10:59 |
8,701.40 |
8,701.85 |
8,701.05 |
8,701.85 |
26.4K |
| 11:00 |
8,701.85 |
8,702.20 |
8,701.64 |
8,701.82 |
4.8K |
| 11:01 |
8,703.17 |
8,704.65 |
8,703.17 |
8,704.65 |
17.2K |
| 11:02 |
8,704.65 |
8,705.95 |
8,704.65 |
8,705.95 |
12.6K |
| 11:03 |
8,705.04 |
8,705.54 |
8,705.04 |
8,705.54 |
15.6K |
| 11:04 |
8,706.91 |
8,708.17 |
8,706.56 |
8,708.17 |
3.8K |
| 11:05 |
8,708.50 |
8,708.50 |
8,707.03 |
8,707.03 |
5.4K |
| 11:06 |
8,707.17 |
8,707.33 |
8,707.17 |
8,707.33 |
8.2K |
| 11:07 |
8,708.24 |
8,710.64 |
8,707.86 |
8,710.64 |
9.4K |
| 11:08 |
8,711.47 |
8,713.59 |
8,711.47 |
8,713.59 |
26.2K |
| 11:09 |
8,716.85 |
8,718.39 |
8,716.85 |
8,718.39 |
25.1K |
| 11:10 |
8,718.08 |
8,718.22 |
8,717.82 |
8,718.22 |
6.9K |
| 11:11 |
8,719.36 |
8,723.26 |
8,719.36 |
8,723.26 |
13.8K |
| 11:12 |
8,720.98 |
8,720.98 |
8,719.66 |
8,719.66 |
11.9K |
| 11:13 |
8,720.21 |
8,720.21 |
8,718.97 |
8,718.97 |
3.9K |
| 11:14 |
8,718.81 |
8,718.81 |
8,717.65 |
8,717.86 |
5.1K |
| 11:15 |
8,717.73 |
8,717.88 |
8,717.73 |
8,717.73 |
8.1K |
| 11:16 |
8,718.17 |
8,718.17 |
8,717.68 |
8,717.84 |
9.8K |
| 11:17 |
8,717.59 |
8,718.06 |
8,717.50 |
8,718.06 |
5.9K |
| 11:18 |
8,718.06 |
8,718.77 |
8,717.34 |
8,717.61 |
9.9K |
| 11:19 |
8,717.47 |
8,718.10 |
8,717.47 |
8,718.10 |
7.1K |
| 11:20 |
8,718.10 |
8,718.20 |
8,717.04 |
8,717.12 |
12.7K |
| 11:21 |
8,717.39 |
8,720.12 |
8,717.07 |
8,720.12 |
5.7K |
| 11:22 |
8,720.12 |
8,720.94 |
8,720.12 |
8,720.94 |
5.8K |
| 11:23 |
8,720.60 |
8,722.44 |
8,720.60 |
8,722.44 |
10.7K |
| 11:24 |
8,722.18 |
8,722.18 |
8,720.32 |
8,721.27 |
9.4K |
| 11:25 |
8,721.27 |
8,724.17 |
8,721.27 |
8,724.17 |
14.7K |
| 11:26 |
8,724.50 |
8,724.69 |
8,724.43 |
8,724.69 |
4.7K |
| 11:27 |
8,724.69 |
8,725.79 |
8,724.69 |
8,725.79 |
7.1K |
| 11:28 |
8,726.24 |
8,729.93 |
8,726.24 |
8,729.93 |
17.6K |
| 11:29 |
8,729.74 |
8,730.73 |
8,729.74 |
8,730.73 |
6.8K |
| 11:30 |
8,732.39 |
8,732.97 |
8,731.26 |
8,731.26 |
8.5K |
| 11:31 |
8,728.35 |
8,729.45 |
8,728.35 |
8,729.45 |
22.9K |
| 11:32 |
8,729.45 |
8,729.48 |
8,728.24 |
8,729.18 |
9.6K |
| 11:33 |
8,727.97 |
8,727.97 |
8,727.86 |
8,727.86 |
9.7K |
| 11:34 |
8,727.56 |
8,729.23 |
8,727.56 |
8,729.23 |
9.5K |
| 11:35 |
8,728.54 |
8,728.54 |
8,727.54 |
8,727.62 |
4.7K |
| 11:36 |
8,727.54 |
8,727.70 |
8,727.07 |
8,727.70 |
5.4K |
| 11:37 |
8,727.70 |
8,728.54 |
8,727.70 |
8,728.54 |
5.6K |
| 11:38 |
8,728.93 |
8,728.93 |
8,726.19 |
8,726.19 |
7.1K |
| 11:39 |
8,726.32 |
8,726.44 |
8,725.67 |
8,725.67 |
4.8K |
| 11:40 |
8,725.34 |
8,725.62 |
8,725.33 |
8,725.33 |
2.5K |
| 11:41 |
8,724.84 |
8,724.84 |
8,724.58 |
8,724.65 |
6.0K |
| 11:42 |
8,724.56 |
8,724.56 |
8,722.01 |
8,722.01 |
7.4K |
| 11:43 |
8,721.96 |
8,721.96 |
8,720.24 |
8,720.47 |
10.8K |
| 11:44 |
8,719.07 |
8,719.07 |
8,718.65 |
8,718.65 |
11.2K |
| 11:45 |
8,718.85 |
8,719.87 |
8,718.85 |
8,719.87 |
8.7K |
| 11:46 |
8,720.47 |
8,720.47 |
8,719.89 |
8,720.22 |
95.4K |
| 11:47 |
8,719.54 |
8,719.55 |
8,719.54 |
8,719.55 |
4.9K |
| 11:48 |
8,719.48 |
8,719.48 |
8,718.32 |
8,718.32 |
10.9K |
| 11:49 |
8,718.56 |
8,718.56 |
8,718.50 |
8,718.50 |
8.0K |
| 11:50 |
8,718.36 |
8,718.91 |
8,717.98 |
8,717.98 |
6.8K |
| 11:51 |
8,717.73 |
8,717.86 |
8,717.69 |
8,717.69 |
22.3K |
| 11:52 |
8,717.84 |
8,717.84 |
8,717.29 |
8,717.62 |
2.4K |
| 11:53 |
8,717.87 |
8,718.30 |
8,717.87 |
8,717.92 |
1.3K |
| 11:54 |
8,717.71 |
8,718.74 |
8,717.71 |
8,718.03 |
15.2K |
| 11:55 |
8,718.24 |
8,718.90 |
8,717.49 |
8,718.90 |
23.6K |
| 11:56 |
8,719.06 |
8,719.79 |
8,718.87 |
8,719.10 |
2.7K |
| 11:57 |
8,718.62 |
8,718.62 |
8,714.46 |
8,714.46 |
9.2K |
| 11:58 |
8,714.48 |
8,715.93 |
8,714.48 |
8,715.74 |
9.4K |
| 11:59 |
8,715.74 |
8,720.12 |
8,715.74 |
8,720.12 |
15.3K |
| 12:00 |
8,720.86 |
8,721.57 |
8,720.46 |
8,721.57 |
6.3K |
| 12:01 |
8,721.37 |
8,721.37 |
8,720.73 |
8,721.22 |
13.2K |
| 12:02 |
8,722.25 |
8,722.81 |
8,722.25 |
8,722.81 |
5.8K |
| 12:03 |
8,722.81 |
8,723.43 |
8,721.59 |
8,721.59 |
94.9K |
| 12:04 |
8,723.08 |
8,727.33 |
8,722.70 |
8,727.10 |
67.0K |
| 12:05 |
8,727.37 |
8,727.37 |
8,726.53 |
8,726.53 |
1.6K |
| 12:06 |
8,726.71 |
8,726.71 |
8,726.02 |
8,726.21 |
4.0K |
| 12:07 |
8,726.21 |
8,729.31 |
8,726.21 |
8,729.31 |
21.0K |
| 12:08 |
8,729.00 |
8,729.00 |
8,726.82 |
8,727.03 |
6.6K |
| 12:09 |
8,725.25 |
8,725.25 |
8,724.91 |
8,725.09 |
12.7K |
| 12:10 |
8,724.24 |
8,725.00 |
8,724.24 |
8,724.47 |
52.6K |
| 12:11 |
8,723.42 |
8,723.62 |
8,723.42 |
8,723.62 |
3.8K |
| 12:12 |
8,723.78 |
8,723.78 |
8,723.33 |
8,723.33 |
6.8K |
| 12:13 |
8,722.73 |
8,723.35 |
8,722.59 |
8,723.35 |
8.7K |
| 12:14 |
8,723.18 |
8,723.18 |
8,722.07 |
8,722.69 |
4.7K |
| 12:15 |
8,721.55 |
8,721.55 |
8,717.27 |
8,717.27 |
22.0K |
| 12:16 |
8,717.22 |
8,717.22 |
8,708.16 |
8,708.16 |
23.9K |
| 12:17 |
8,710.09 |
8,710.09 |
8,706.08 |
8,706.08 |
6.3K |
| 12:18 |
8,705.93 |
8,707.22 |
8,705.93 |
8,707.22 |
9.0K |
| 12:19 |
8,707.22 |
8,707.92 |
8,707.22 |
8,707.52 |
5.0K |
| 12:20 |
8,707.36 |
8,707.36 |
8,706.79 |
8,707.08 |
5.3K |
| 12:21 |
8,707.08 |
8,707.08 |
8,705.46 |
8,705.46 |
14.4K |
| 12:22 |
8,701.63 |
8,701.63 |
8,701.25 |
8,701.25 |
14.4K |
| 12:23 |
8,702.75 |
8,703.51 |
8,702.75 |
8,703.51 |
12.4K |
| 12:24 |
8,703.52 |
8,703.52 |
8,702.79 |
8,703.00 |
12.7K |
| 12:25 |
8,703.61 |
8,703.61 |
8,701.89 |
8,702.54 |
13.9K |
| 12:26 |
8,702.44 |
8,702.71 |
8,698.08 |
8,698.08 |
10.5K |
| 12:27 |
8,696.15 |
8,696.36 |
8,696.13 |
8,696.13 |
12.8K |
| 12:28 |
8,696.13 |
8,697.35 |
8,696.13 |
8,697.35 |
5.9K |
| 12:29 |
8,697.73 |
8,698.03 |
8,697.73 |
8,698.03 |
6.5K |
| 12:30 |
8,698.03 |
8,698.55 |
8,698.03 |
8,698.52 |
2.2K |
| 12:31 |
8,699.00 |
8,700.16 |
8,699.00 |
8,699.70 |
28.1K |
| 12:32 |
8,699.86 |
8,700.22 |
8,699.86 |
8,700.22 |
3.9K |
| 12:33 |
8,699.86 |
8,700.43 |
8,699.86 |
8,700.43 |
1.3K |
| 12:34 |
8,701.31 |
8,703.35 |
8,701.31 |
8,703.35 |
8.9K |
| 12:35 |
8,703.50 |
8,704.95 |
8,703.17 |
8,704.73 |
8.2K |
| 12:36 |
8,703.59 |
8,703.59 |
8,700.44 |
8,700.44 |
23.5K |
| 12:37 |
8,700.82 |
8,701.58 |
8,700.71 |
8,700.74 |
10.1K |
| 12:38 |
8,700.74 |
8,700.74 |
8,694.86 |
8,694.86 |
17.6K |
| 12:39 |
8,694.26 |
8,696.79 |
8,694.26 |
8,696.79 |
9.5K |
| 12:40 |
8,694.98 |
8,694.98 |
8,692.78 |
8,692.78 |
16.5K |
| 12:41 |
8,691.35 |
8,691.35 |
8,689.37 |
8,689.37 |
4.7K |
| 12:42 |
8,686.69 |
8,687.26 |
8,686.29 |
8,687.26 |
4.5K |
| 12:43 |
8,687.26 |
8,689.17 |
8,687.26 |
8,688.41 |
8.5K |
| 12:44 |
8,688.41 |
8,692.06 |
8,688.41 |
8,692.06 |
3.1K |
| 12:45 |
8,692.69 |
8,692.69 |
8,691.21 |
8,691.21 |
3.6K |
| 12:46 |
8,691.29 |
8,691.29 |
8,691.10 |
8,691.10 |
30.4K |
| 12:47 |
8,692.30 |
8,693.44 |
8,692.30 |
8,693.44 |
13.3K |
| 12:48 |
8,693.87 |
8,695.14 |
8,693.87 |
8,695.14 |
4.4K |
| 12:49 |
8,694.97 |
8,696.84 |
8,694.97 |
8,696.84 |
15.4K |
| 12:50 |
8,697.52 |
8,700.66 |
8,697.52 |
8,700.66 |
12.6K |
| 12:51 |
8,700.66 |
8,700.66 |
8,700.55 |
8,700.55 |
0.8K |
| 12:52 |
8,700.77 |
8,704.33 |
8,700.77 |
8,704.33 |
11.8K |
| 12:53 |
8,704.33 |
8,712.00 |
8,704.33 |
8,712.00 |
15.8K |
| 12:54 |
8,711.58 |
8,712.11 |
8,711.58 |
8,712.11 |
4.9K |
| 12:55 |
8,711.49 |
8,711.49 |
8,708.34 |
8,708.34 |
15.9K |
| 12:56 |
8,708.34 |
8,708.34 |
8,706.11 |
8,706.11 |
2.1K |
| 12:57 |
8,706.46 |
8,707.41 |
8,706.46 |
8,707.41 |
5.2K |
| 12:58 |
8,708.38 |
8,709.54 |
8,708.14 |
8,709.54 |
6.0K |
| 12:59 |
8,709.83 |
8,712.89 |
8,709.83 |
8,712.89 |
9.1K |
| 13:00 |
8,713.34 |
8,713.34 |
8,711.46 |
8,711.68 |
6.0K |
| 13:01 |
8,711.68 |
8,712.45 |
8,711.68 |
8,712.45 |
4.1K |
| 13:02 |
8,712.98 |
8,713.59 |
8,712.98 |
8,713.59 |
4.0K |
| 13:03 |
8,713.59 |
8,713.59 |
8,712.96 |
8,712.96 |
7.1K |
| 13:04 |
8,712.96 |
8,712.96 |
8,712.58 |
8,712.91 |
2.3K |
| 13:05 |
8,713.17 |
8,713.17 |
8,711.71 |
8,711.71 |
6.6K |
| 13:06 |
8,711.88 |
8,712.44 |
8,711.71 |
8,712.44 |
3.5K |
| 13:07 |
8,712.84 |
8,713.24 |
8,712.84 |
8,713.24 |
3.6K |
| 13:08 |
8,713.29 |
8,714.93 |
8,713.29 |
8,714.93 |
3.3K |
| 13:09 |
8,714.44 |
8,715.20 |
8,713.74 |
8,715.20 |
2.3K |
| 13:10 |
8,715.37 |
8,715.73 |
8,714.57 |
8,714.57 |
3.1K |
| 13:11 |
8,714.69 |
8,715.16 |
8,714.69 |
8,715.15 |
7.6K |
| 13:12 |
8,715.55 |
8,717.30 |
8,715.55 |
8,717.30 |
7.8K |
| 13:13 |
8,717.63 |
8,720.36 |
8,717.63 |
8,720.01 |
4.6K |
| 13:14 |
8,720.66 |
8,720.66 |
8,720.22 |
8,720.22 |
0.7K |
| 13:15 |
8,720.85 |
8,721.27 |
8,720.68 |
8,721.27 |
3.4K |
| 13:16 |
8,721.27 |
8,721.62 |
8,721.27 |
8,721.62 |
6.8K |
| 13:17 |
8,721.42 |
8,724.04 |
8,721.42 |
8,724.04 |
12.0K |
| 13:18 |
8,724.02 |
8,726.26 |
8,724.02 |
8,726.26 |
17.3K |
| 13:19 |
8,726.26 |
8,726.26 |
8,725.41 |
8,725.41 |
2.1K |
| 13:20 |
8,725.95 |
8,726.47 |
8,725.95 |
8,726.47 |
4.1K |
| 13:21 |
8,725.53 |
8,725.53 |
8,722.18 |
8,722.18 |
29.2K |
| 13:22 |
8,724.90 |
8,726.66 |
8,724.90 |
8,726.61 |
6.6K |
| 13:23 |
8,726.61 |
8,726.90 |
8,726.61 |
8,726.90 |
1.1K |
| 13:24 |
8,726.90 |
8,726.90 |
8,726.22 |
8,726.22 |
3.5K |
| 13:25 |
8,726.89 |
8,727.12 |
8,724.93 |
8,724.93 |
6.5K |
| 13:26 |
8,722.89 |
8,722.89 |
8,719.34 |
8,720.24 |
9.9K |
| 13:27 |
8,719.16 |
8,719.16 |
8,718.06 |
8,718.06 |
2.7K |
| 13:28 |
8,718.06 |
8,718.06 |
8,716.20 |
8,716.20 |
6.1K |
| 13:29 |
8,715.93 |
8,715.93 |
8,715.61 |
8,715.61 |
4.2K |
| 13:30 |
8,715.71 |
8,715.71 |
8,715.12 |
8,715.12 |
4.6K |
| 13:31 |
8,715.21 |
8,715.71 |
8,715.21 |
8,715.24 |
2.9K |
| 13:32 |
8,715.51 |
8,715.93 |
8,715.49 |
8,715.93 |
2.0K |
| 13:33 |
8,715.59 |
8,716.77 |
8,715.59 |
8,716.49 |
4.0K |
| 13:34 |
8,717.06 |
8,717.66 |
8,717.06 |
8,717.66 |
4.2K |
| 13:35 |
8,719.19 |
8,719.19 |
8,718.37 |
8,718.51 |
39.5K |
| 13:36 |
8,718.30 |
8,718.38 |
8,717.94 |
8,718.05 |
11.6K |
| 13:37 |
8,718.05 |
8,718.24 |
8,715.75 |
8,715.75 |
8.6K |
| 13:38 |
8,715.73 |
8,717.99 |
8,715.73 |
8,717.99 |
3.3K |
| 13:39 |
8,717.99 |
8,718.12 |
8,717.84 |
8,717.93 |
8.1K |
| 13:40 |
8,717.87 |
8,717.87 |
8,717.33 |
8,717.33 |
2.9K |
| 13:41 |
8,717.40 |
8,717.67 |
8,717.00 |
8,717.67 |
4.8K |
| 13:42 |
8,717.81 |
8,718.21 |
8,717.46 |
8,717.46 |
15.5K |
| 13:43 |
8,717.63 |
8,717.98 |
8,717.63 |
8,717.98 |
6.1K |
| 13:44 |
8,718.28 |
8,718.69 |
8,718.28 |
8,718.64 |
4.5K |
| 13:45 |
8,718.64 |
8,719.41 |
8,718.64 |
8,719.14 |
3.3K |
| 13:46 |
8,719.14 |
8,719.14 |
8,718.50 |
8,718.80 |
5.8K |
| 13:47 |
8,718.64 |
8,718.64 |
8,718.36 |
8,718.36 |
3.1K |
| 13:48 |
8,718.57 |
8,718.69 |
8,717.01 |
8,717.01 |
6.4K |
| 13:49 |
8,716.53 |
8,718.32 |
8,716.53 |
8,718.32 |
5.1K |
| 13:50 |
8,719.09 |
8,721.97 |
8,719.09 |
8,721.67 |
57.3K |
| 13:51 |
8,721.26 |
8,721.34 |
8,721.00 |
8,721.00 |
10.2K |
| 13:52 |
8,721.00 |
8,721.00 |
8,720.80 |
8,720.80 |
1.7K |
| 13:53 |
8,720.45 |
8,720.45 |
8,719.63 |
8,719.63 |
4.1K |
| 13:54 |
8,719.63 |
8,719.63 |
8,716.31 |
8,716.31 |
5.3K |
| 13:55 |
8,716.50 |
8,716.52 |
8,715.89 |
8,716.52 |
8.7K |
| 13:56 |
8,716.52 |
8,716.52 |
8,714.90 |
8,714.90 |
3.9K |
| 13:57 |
8,714.84 |
8,717.76 |
8,714.46 |
8,717.76 |
14.5K |
| 13:58 |
8,718.46 |
8,719.37 |
8,718.10 |
8,719.37 |
61.2K |
| 13:59 |
8,717.36 |
8,717.61 |
8,715.84 |
8,715.84 |
24.5K |
| 14:00 |
8,715.59 |
8,716.88 |
8,715.59 |
8,716.88 |
1.0K |
| 14:01 |
8,716.28 |
8,718.68 |
8,716.28 |
8,718.68 |
8.9K |
| 14:02 |
8,718.28 |
8,721.11 |
8,718.28 |
8,720.42 |
12.9K |
| 14:03 |
8,719.82 |
8,720.15 |
8,719.70 |
8,719.70 |
2.6K |
| 14:04 |
8,719.70 |
8,720.69 |
8,719.70 |
8,720.68 |
9.9K |
| 14:05 |
8,720.60 |
8,722.12 |
8,720.54 |
8,722.12 |
3.4K |
| 14:06 |
8,722.58 |
8,725.09 |
8,722.58 |
8,725.09 |
18.7K |
| 14:07 |
8,725.95 |
8,725.97 |
8,725.86 |
8,725.89 |
13.8K |
| 14:08 |
8,725.47 |
8,725.82 |
8,725.18 |
8,725.82 |
3.6K |
| 14:09 |
8,725.57 |
8,728.55 |
8,725.57 |
8,728.55 |
8.9K |
| 14:10 |
8,728.73 |
8,729.59 |
8,727.77 |
8,728.15 |
10.8K |
| 14:11 |
8,728.15 |
8,728.94 |
8,728.15 |
8,728.94 |
4.5K |
| 14:12 |
8,728.76 |
8,729.97 |
8,728.76 |
8,729.97 |
15.2K |
| 14:13 |
8,731.17 |
8,731.73 |
8,731.17 |
8,731.71 |
7.7K |
| 14:14 |
8,732.06 |
8,732.06 |
8,728.97 |
8,729.86 |
12.9K |
| 14:15 |
8,728.32 |
8,728.32 |
8,728.02 |
8,728.02 |
10.9K |
| 14:16 |
8,728.37 |
8,728.69 |
8,728.36 |
8,728.36 |
12.8K |
| 14:17 |
8,728.01 |
8,728.01 |
8,726.61 |
8,726.62 |
7.3K |
| 14:18 |
8,726.15 |
8,726.22 |
8,726.04 |
8,726.04 |
2.6K |
| 14:19 |
8,725.83 |
8,725.83 |
8,725.34 |
8,725.72 |
3.9K |
| 14:20 |
8,725.73 |
8,726.08 |
8,725.73 |
8,725.88 |
7.0K |
| 14:21 |
8,725.88 |
8,726.82 |
8,725.88 |
8,726.36 |
6.6K |
| 14:22 |
8,726.36 |
8,726.49 |
8,724.42 |
8,724.42 |
35.7K |
| 14:23 |
8,723.18 |
8,723.18 |
8,722.33 |
8,722.33 |
6.9K |
| 14:24 |
8,722.33 |
8,722.41 |
8,722.09 |
8,722.09 |
2.0K |
| 14:25 |
8,721.92 |
8,721.92 |
8,721.44 |
8,721.44 |
3.0K |
| 14:26 |
8,721.53 |
8,721.94 |
8,721.26 |
8,721.94 |
50.6K |
| 14:27 |
8,722.08 |
8,722.08 |
8,720.95 |
8,721.13 |
14.1K |
| 14:28 |
8,721.13 |
8,722.47 |
8,721.13 |
8,722.47 |
5.1K |
| 14:29 |
8,722.47 |
8,723.76 |
8,722.47 |
8,723.58 |
8.1K |
| 14:30 |
8,723.76 |
8,723.76 |
8,723.35 |
8,723.35 |
7.3K |
| 14:31 |
8,723.59 |
8,723.66 |
8,723.23 |
8,723.23 |
2.7K |
| 14:32 |
8,723.23 |
8,724.24 |
8,723.23 |
8,724.24 |
21.5K |
| 14:33 |
8,724.03 |
8,724.03 |
8,723.61 |
8,723.61 |
8.8K |
| 14:34 |
8,723.24 |
8,725.45 |
8,723.24 |
8,725.45 |
18.9K |
| 14:35 |
8,725.62 |
8,726.00 |
8,725.62 |
8,725.92 |
4.0K |
| 14:36 |
8,725.75 |
8,726.26 |
8,725.75 |
8,726.26 |
3.8K |
| 14:37 |
8,727.51 |
8,728.67 |
8,727.51 |
8,728.67 |
13.2K |
| 14:38 |
8,728.78 |
8,728.78 |
8,728.57 |
8,728.73 |
11.2K |
| 14:39 |
8,729.16 |
8,729.16 |
8,728.38 |
8,728.38 |
6.1K |
| 14:40 |
8,728.44 |
8,728.44 |
8,726.65 |
8,726.65 |
6.8K |
| 14:41 |
8,726.90 |
8,727.28 |
8,722.28 |
8,722.28 |
9.8K |
| 14:42 |
8,721.73 |
8,721.77 |
8,721.25 |
8,721.77 |
4.3K |
| 14:43 |
8,721.33 |
8,721.33 |
8,720.99 |
8,720.99 |
4.6K |
| 14:44 |
8,720.17 |
8,720.17 |
8,719.63 |
8,719.98 |
3.9K |
| 14:45 |
8,721.10 |
8,721.49 |
8,720.67 |
8,720.67 |
6.3K |
| 14:46 |
8,720.81 |
8,720.89 |
8,720.49 |
8,720.68 |
17.6K |
| 14:47 |
8,720.34 |
8,720.34 |
8,719.89 |
8,719.89 |
4.0K |
| 14:48 |
8,720.33 |
8,720.33 |
8,719.42 |
8,719.47 |
10.9K |
| 14:49 |
8,719.30 |
8,719.38 |
8,719.03 |
8,719.03 |
1.6K |
| 14:50 |
8,719.80 |
8,719.80 |
8,719.42 |
8,719.62 |
3.3K |
| 14:51 |
8,719.33 |
8,719.33 |
8,718.58 |
8,718.79 |
3.3K |
| 14:52 |
8,719.36 |
8,719.56 |
8,718.80 |
8,719.56 |
4.6K |
| 14:53 |
8,719.58 |
8,720.19 |
8,719.58 |
8,720.19 |
5.0K |
| 14:54 |
8,720.27 |
8,720.37 |
8,720.27 |
8,720.37 |
1.7K |
| 14:55 |
8,721.22 |
8,722.04 |
8,720.78 |
8,722.04 |
25.7K |
| 14:56 |
8,722.17 |
8,722.69 |
8,722.17 |
8,722.69 |
11.0K |
| 14:57 |
8,722.96 |
8,723.67 |
8,722.96 |
8,723.67 |
5.8K |
| 14:58 |
8,724.41 |
8,724.68 |
8,724.41 |
8,724.68 |
1.3K |
| 14:59 |
8,724.82 |
8,724.99 |
8,722.24 |
8,722.24 |
10.8K |
| 15:00 |
8,718.89 |
8,719.06 |
8,718.75 |
8,719.06 |
8.4K |
| 15:01 |
8,718.89 |
8,721.08 |
8,718.89 |
8,721.08 |
2.6K |
| 15:02 |
8,721.18 |
8,721.18 |
8,720.52 |
8,720.52 |
9.6K |
| 15:03 |
8,720.66 |
8,720.66 |
8,719.20 |
8,719.95 |
19.6K |
| 15:04 |
8,719.81 |
8,719.81 |
8,719.07 |
8,719.07 |
4.0K |
| 15:05 |
8,719.07 |
8,722.12 |
8,719.07 |
8,722.12 |
16.7K |
| 15:06 |
8,722.81 |
8,723.76 |
8,722.69 |
8,723.76 |
9.2K |
| 15:07 |
8,725.79 |
8,728.10 |
8,725.79 |
8,726.31 |
12.6K |
| 15:08 |
8,726.78 |
8,726.97 |
8,726.72 |
8,726.72 |
2.0K |
| 15:09 |
8,726.89 |
8,727.72 |
8,726.88 |
8,727.45 |
6.6K |
| 15:10 |
8,726.92 |
8,728.63 |
8,726.92 |
8,728.63 |
4.3K |
| 15:11 |
8,729.67 |
8,729.67 |
8,729.19 |
8,729.56 |
6.7K |
| 15:12 |
8,729.66 |
8,730.89 |
8,729.66 |
8,730.89 |
9.9K |
| 15:13 |
8,730.98 |
8,732.28 |
8,730.98 |
8,732.28 |
5.9K |
| 15:14 |
8,732.28 |
8,733.67 |
8,732.28 |
8,733.67 |
4.4K |
| 15:15 |
8,733.67 |
8,734.31 |
8,733.67 |
8,734.23 |
3.6K |
| 15:16 |
8,734.06 |
8,734.80 |
8,734.06 |
8,734.80 |
3.1K |
| 15:17 |
8,729.41 |
8,729.61 |
8,729.41 |
8,729.42 |
43.3K |
| 15:18 |
8,729.69 |
8,730.69 |
8,729.69 |
8,730.69 |
5.0K |
| 15:19 |
8,730.76 |
8,731.78 |
8,730.76 |
8,731.78 |
10.6K |
| 15:20 |
8,731.56 |
8,732.13 |
8,731.42 |
8,732.13 |
10.3K |
| 15:21 |
8,732.51 |
8,732.51 |
8,728.36 |
8,728.78 |
14.1K |
| 15:22 |
8,728.76 |
8,728.76 |
8,727.38 |
8,727.38 |
5.4K |
| 15:23 |
8,727.19 |
8,727.29 |
8,726.79 |
8,727.29 |
15.7K |
| 15:24 |
8,727.29 |
8,727.29 |
8,726.24 |
8,726.24 |
11.3K |
| 15:25 |
8,724.97 |
8,727.19 |
8,724.97 |
8,727.19 |
18.9K |
| 15:26 |
8,727.51 |
8,727.51 |
8,724.56 |
8,724.56 |
27.5K |
| 15:27 |
8,724.38 |
8,724.38 |
8,722.53 |
8,722.53 |
23.5K |
| 15:28 |
8,722.53 |
8,722.54 |
8,720.49 |
8,720.49 |
14.1K |
| 15:29 |
8,720.27 |
8,721.14 |
8,720.27 |
8,720.96 |
17.6K |
| 15:30 |
8,720.96 |
8,721.02 |
8,720.66 |
8,720.66 |
12.1K |
| 15:31 |
8,718.54 |
8,718.62 |
8,717.97 |
8,717.97 |
35.0K |
| 15:32 |
8,717.97 |
8,717.97 |
8,716.42 |
8,716.42 |
15.0K |
| 15:33 |
8,716.49 |
8,716.55 |
8,715.81 |
8,716.43 |
11.4K |
| 15:34 |
8,719.27 |
8,723.13 |
8,719.27 |
8,723.10 |
49.5K |
| 15:35 |
8,722.11 |
8,722.53 |
8,720.30 |
8,720.30 |
29.0K |
| 15:36 |
8,721.03 |
8,721.25 |
8,719.14 |
8,719.14 |
8.1K |
| 15:37 |
8,720.10 |
8,720.29 |
8,719.75 |
8,719.77 |
8.9K |
| 15:38 |
8,720.04 |
8,721.71 |
8,720.04 |
8,721.08 |
13.7K |
| 15:39 |
8,721.17 |
8,721.17 |
8,719.56 |
8,719.56 |
11.4K |
| 15:40 |
8,719.95 |
8,720.48 |
8,719.43 |
8,720.07 |
14.8K |
| 15:41 |
8,715.34 |
8,716.27 |
8,715.34 |
8,715.53 |
47.5K |
| 15:42 |
8,712.13 |
8,712.75 |
8,711.95 |
8,711.95 |
30.8K |
| 15:43 |
8,709.95 |
8,713.53 |
8,709.95 |
8,713.49 |
57.8K |
| 15:44 |
8,712.77 |
8,712.77 |
8,712.10 |
8,712.19 |
14.4K |
| 15:45 |
8,714.25 |
8,714.97 |
8,710.99 |
8,710.99 |
58.8K |
| 15:46 |
8,711.56 |
8,712.24 |
8,711.45 |
8,711.45 |
14.6K |
| 15:47 |
8,711.52 |
8,713.84 |
8,711.52 |
8,713.84 |
23.3K |
| 15:48 |
8,714.34 |
8,716.05 |
8,714.33 |
8,716.05 |
11.6K |
| 15:49 |
8,716.25 |
8,716.55 |
8,715.55 |
8,715.72 |
24.4K |
| 15:50 |
8,710.32 |
8,710.32 |
8,697.96 |
8,697.96 |
135.7K |
| 15:51 |
8,696.60 |
8,700.56 |
8,696.60 |
8,700.56 |
75.0K |
| 15:52 |
8,700.75 |
8,701.33 |
8,700.15 |
8,701.33 |
12.6K |
| 15:53 |
8,700.74 |
8,700.74 |
8,696.36 |
8,696.36 |
43.2K |
| 15:54 |
8,696.75 |
8,699.48 |
8,696.75 |
8,699.48 |
35.2K |
| 15:55 |
8,700.66 |
8,700.66 |
8,699.32 |
8,699.32 |
30.6K |
| 15:56 |
8,704.04 |
8,706.48 |
8,704.04 |
8,706.48 |
68.1K |
| 15:57 |
8,706.53 |
8,707.04 |
8,706.06 |
8,707.04 |
34.6K |
| 15:58 |
8,705.98 |
8,705.98 |
8,703.93 |
8,704.05 |
61.3K |
| 15:59 |
8,703.54 |
8,705.35 |
8,703.54 |
8,705.35 |
103.3K |
| 16:00 |
8,703.16 |
8,705.81 |
8,703.16 |
8,705.81 |
3,599.0K |
| 16:01 |
8,705.81 |
8,705.81 |
8,705.81 |
8,705.81 |
12.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|