| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,731.60 |
8,731.60 |
8,688.57 |
8,691.59 |
69.3K |
| 09:31 |
8,696.69 |
8,699.99 |
8,696.69 |
8,699.24 |
20.6K |
| 09:32 |
8,698.43 |
8,698.43 |
8,696.39 |
8,696.39 |
9.8K |
| 09:33 |
8,696.40 |
8,696.40 |
8,690.65 |
8,690.65 |
22.3K |
| 09:34 |
8,692.82 |
8,692.98 |
8,691.84 |
8,691.84 |
12.2K |
| 09:35 |
8,690.27 |
8,691.47 |
8,681.83 |
8,681.83 |
73.4K |
| 09:36 |
8,679.09 |
8,680.14 |
8,668.17 |
8,668.17 |
35.1K |
| 09:37 |
8,666.91 |
8,666.91 |
8,664.04 |
8,664.04 |
15.6K |
| 09:38 |
8,661.36 |
8,670.14 |
8,661.36 |
8,670.14 |
54.4K |
| 09:39 |
8,670.90 |
8,672.18 |
8,670.90 |
8,671.87 |
8.6K |
| 09:40 |
8,671.24 |
8,671.24 |
8,666.07 |
8,666.33 |
7.7K |
| 09:41 |
8,662.66 |
8,663.38 |
8,661.53 |
8,661.53 |
15.6K |
| 09:42 |
8,662.59 |
8,669.40 |
8,662.59 |
8,669.40 |
6.6K |
| 09:43 |
8,670.59 |
8,677.99 |
8,670.59 |
8,677.34 |
10.5K |
| 09:44 |
8,677.52 |
8,681.48 |
8,677.52 |
8,681.48 |
9.4K |
| 09:45 |
8,682.50 |
8,683.76 |
8,682.37 |
8,683.76 |
6.2K |
| 09:46 |
8,684.65 |
8,692.14 |
8,683.51 |
8,692.14 |
21.5K |
| 09:47 |
8,692.72 |
8,692.72 |
8,691.60 |
8,691.60 |
4.9K |
| 09:48 |
8,690.75 |
8,691.01 |
8,690.58 |
8,691.01 |
1.2K |
| 09:49 |
8,697.00 |
8,697.00 |
8,695.51 |
8,695.51 |
12.0K |
| 09:50 |
8,696.55 |
8,698.01 |
8,696.55 |
8,698.01 |
11.8K |
| 09:51 |
8,697.93 |
8,697.93 |
8,697.23 |
8,697.23 |
3.4K |
| 09:52 |
8,698.29 |
8,698.29 |
8,697.94 |
8,698.10 |
2.5K |
| 09:53 |
8,696.43 |
8,699.37 |
8,695.57 |
8,699.37 |
6.4K |
| 09:54 |
8,699.21 |
8,701.01 |
8,699.21 |
8,701.01 |
4.8K |
| 09:55 |
8,700.10 |
8,701.43 |
8,700.10 |
8,701.43 |
5.6K |
| 09:56 |
8,701.65 |
8,701.65 |
8,699.49 |
8,699.49 |
9.8K |
| 09:57 |
8,699.80 |
8,703.04 |
8,699.80 |
8,700.02 |
25.2K |
| 09:58 |
8,704.84 |
8,708.73 |
8,704.84 |
8,708.73 |
19.9K |
| 09:59 |
8,709.49 |
8,709.63 |
8,709.49 |
8,709.63 |
2.0K |
| 10:00 |
8,710.22 |
8,710.22 |
8,695.80 |
8,695.80 |
33.4K |
| 10:01 |
8,695.63 |
8,695.63 |
8,689.83 |
8,689.83 |
36.1K |
| 10:02 |
8,688.30 |
8,689.12 |
8,687.13 |
8,687.13 |
7.2K |
| 10:03 |
8,686.76 |
8,688.99 |
8,686.76 |
8,688.99 |
2.5K |
| 10:04 |
8,688.43 |
8,688.43 |
8,684.36 |
8,684.36 |
12.3K |
| 10:05 |
8,684.34 |
8,684.60 |
8,678.08 |
8,678.08 |
33.2K |
| 10:06 |
8,678.15 |
8,682.57 |
8,678.15 |
8,682.57 |
10.9K |
| 10:07 |
8,682.36 |
8,683.03 |
8,681.61 |
8,681.61 |
5.6K |
| 10:08 |
8,681.43 |
8,685.77 |
8,681.43 |
8,685.77 |
6.3K |
| 10:09 |
8,686.90 |
8,686.90 |
8,684.72 |
8,684.72 |
8.3K |
| 10:10 |
8,683.75 |
8,687.69 |
8,683.75 |
8,685.97 |
11.7K |
| 10:11 |
8,684.74 |
8,684.74 |
8,683.40 |
8,683.40 |
6.8K |
| 10:12 |
8,683.40 |
8,684.87 |
8,683.27 |
8,684.87 |
4.3K |
| 10:13 |
8,684.87 |
8,686.13 |
8,684.01 |
8,684.01 |
3.0K |
| 10:14 |
8,682.41 |
8,682.41 |
8,681.71 |
8,681.85 |
2.9K |
| 10:15 |
8,681.56 |
8,681.63 |
8,681.32 |
8,681.63 |
1.9K |
| 10:16 |
8,681.21 |
8,681.24 |
8,679.96 |
8,679.96 |
10.7K |
| 10:17 |
8,678.54 |
8,678.54 |
8,677.91 |
8,678.41 |
9.2K |
| 10:18 |
8,678.41 |
8,680.56 |
8,678.41 |
8,680.56 |
4.2K |
| 10:19 |
8,681.93 |
8,683.86 |
8,681.93 |
8,683.50 |
4.5K |
| 10:20 |
8,685.29 |
8,686.19 |
8,685.11 |
8,686.19 |
16.6K |
| 10:21 |
8,684.39 |
8,684.39 |
8,682.35 |
8,682.35 |
6.3K |
| 10:22 |
8,682.63 |
8,685.34 |
8,682.63 |
8,685.34 |
7.5K |
| 10:23 |
8,685.71 |
8,686.46 |
8,685.71 |
8,686.46 |
5.9K |
| 10:24 |
8,690.00 |
8,692.73 |
8,690.00 |
8,692.73 |
4.3K |
| 10:25 |
8,694.13 |
8,696.21 |
8,694.13 |
8,696.21 |
2.2K |
| 10:26 |
8,696.53 |
8,697.13 |
8,696.53 |
8,697.13 |
0.7K |
| 10:27 |
8,696.43 |
8,696.80 |
8,695.63 |
8,695.63 |
4.5K |
| 10:28 |
8,696.12 |
8,700.00 |
8,696.12 |
8,697.65 |
4.8K |
| 10:29 |
8,697.65 |
8,697.79 |
8,697.19 |
8,697.19 |
5.3K |
| 10:30 |
8,697.37 |
8,697.37 |
8,695.67 |
8,696.31 |
3.9K |
| 10:31 |
8,696.11 |
8,696.11 |
8,695.34 |
8,695.34 |
5.0K |
| 10:32 |
8,694.17 |
8,695.53 |
8,694.17 |
8,694.24 |
3.6K |
| 10:33 |
8,694.24 |
8,694.24 |
8,693.38 |
8,693.73 |
2.4K |
| 10:34 |
8,693.09 |
8,693.56 |
8,692.50 |
8,693.56 |
1.6K |
| 10:35 |
8,693.88 |
8,693.89 |
8,693.25 |
8,693.25 |
10.5K |
| 10:36 |
8,692.97 |
8,692.97 |
8,691.31 |
8,691.31 |
10.8K |
| 10:37 |
8,690.99 |
8,690.99 |
8,690.83 |
8,690.91 |
1.8K |
| 10:38 |
8,691.09 |
8,691.09 |
8,689.07 |
8,690.86 |
4.4K |
| 10:39 |
8,689.38 |
8,689.38 |
8,684.99 |
8,684.99 |
13.8K |
| 10:40 |
8,682.94 |
8,682.94 |
8,681.96 |
8,682.55 |
15.6K |
| 10:41 |
8,682.55 |
8,684.27 |
8,682.18 |
8,682.18 |
1.1K |
| 10:42 |
8,682.23 |
8,682.77 |
8,682.23 |
8,682.77 |
4.1K |
| 10:43 |
8,682.64 |
8,682.64 |
8,682.05 |
8,682.05 |
4.8K |
| 10:44 |
8,681.67 |
8,681.67 |
8,680.88 |
8,680.88 |
6.9K |
| 10:45 |
8,681.10 |
8,681.10 |
8,674.79 |
8,674.79 |
7.1K |
| 10:46 |
8,672.97 |
8,672.97 |
8,671.38 |
8,671.71 |
14.5K |
| 10:47 |
8,672.04 |
8,674.91 |
8,672.04 |
8,674.91 |
4.9K |
| 10:48 |
8,674.76 |
8,681.91 |
8,674.76 |
8,679.55 |
10.6K |
| 10:49 |
8,680.98 |
8,685.26 |
8,680.98 |
8,685.26 |
12.7K |
| 10:50 |
8,685.26 |
8,688.18 |
8,685.26 |
8,687.42 |
13.3K |
| 10:51 |
8,687.42 |
8,687.42 |
8,687.06 |
8,687.06 |
2.8K |
| 10:52 |
8,687.59 |
8,690.80 |
8,687.59 |
8,690.80 |
6.9K |
| 10:53 |
8,690.61 |
8,690.99 |
8,685.43 |
8,685.43 |
13.6K |
| 10:54 |
8,681.11 |
8,681.11 |
8,674.13 |
8,674.13 |
28.7K |
| 10:55 |
8,673.66 |
8,676.98 |
8,672.30 |
8,676.98 |
13.2K |
| 10:56 |
8,677.64 |
8,677.90 |
8,676.97 |
8,677.11 |
7.3K |
| 10:57 |
8,678.49 |
8,679.98 |
8,678.49 |
8,679.98 |
7.9K |
| 10:58 |
8,679.33 |
8,680.43 |
8,679.33 |
8,680.43 |
3.2K |
| 10:59 |
8,680.15 |
8,681.98 |
8,678.97 |
8,681.98 |
6.9K |
| 11:00 |
8,681.72 |
8,681.86 |
8,681.69 |
8,681.84 |
9.4K |
| 11:01 |
8,681.44 |
8,682.06 |
8,680.73 |
8,682.06 |
10.5K |
| 11:02 |
8,682.06 |
8,682.95 |
8,682.06 |
8,682.95 |
4.5K |
| 11:03 |
8,682.95 |
8,683.11 |
8,682.12 |
8,682.12 |
8.2K |
| 11:04 |
8,681.90 |
8,683.10 |
8,681.90 |
8,682.90 |
5.0K |
| 11:05 |
8,684.59 |
8,684.59 |
8,683.79 |
8,683.79 |
7.1K |
| 11:06 |
8,685.99 |
8,686.10 |
8,685.99 |
8,686.10 |
7.6K |
| 11:07 |
8,686.38 |
8,690.95 |
8,686.38 |
8,690.95 |
3.7K |
| 11:08 |
8,690.95 |
8,691.78 |
8,690.95 |
8,691.78 |
1.8K |
| 11:09 |
8,692.11 |
8,692.11 |
8,691.17 |
8,691.17 |
5.0K |
| 11:10 |
8,691.17 |
8,691.17 |
8,689.30 |
8,689.30 |
4.4K |
| 11:11 |
8,687.88 |
8,688.65 |
8,687.88 |
8,688.65 |
3.8K |
| 11:12 |
8,688.01 |
8,690.80 |
8,688.01 |
8,689.83 |
3.1K |
| 11:13 |
8,688.45 |
8,688.45 |
8,684.05 |
8,684.05 |
10.5K |
| 11:14 |
8,683.47 |
8,683.47 |
8,679.45 |
8,679.45 |
6.6K |
| 11:15 |
8,679.01 |
8,679.54 |
8,679.01 |
8,679.54 |
1.7K |
| 11:16 |
8,679.54 |
8,682.12 |
8,678.21 |
8,682.12 |
10.2K |
| 11:17 |
8,682.12 |
8,683.51 |
8,682.12 |
8,683.51 |
1.2K |
| 11:18 |
8,683.56 |
8,686.15 |
8,683.56 |
8,686.15 |
10.9K |
| 11:19 |
8,686.15 |
8,686.15 |
8,683.46 |
8,683.46 |
9.6K |
| 11:20 |
8,685.56 |
8,685.56 |
8,684.52 |
8,684.52 |
6.9K |
| 11:21 |
8,684.97 |
8,684.97 |
8,684.29 |
8,684.29 |
3.6K |
| 11:22 |
8,682.89 |
8,682.89 |
8,681.15 |
8,681.15 |
12.5K |
| 11:23 |
8,681.35 |
8,681.35 |
8,680.26 |
8,680.26 |
10.9K |
| 11:24 |
8,680.26 |
8,680.26 |
8,675.35 |
8,675.35 |
15.4K |
| 11:25 |
8,674.27 |
8,674.27 |
8,669.13 |
8,669.38 |
9.6K |
| 11:26 |
8,668.73 |
8,670.13 |
8,668.73 |
8,670.13 |
8.7K |
| 11:27 |
8,670.54 |
8,670.54 |
8,668.71 |
8,668.71 |
9.6K |
| 11:28 |
8,668.91 |
8,669.13 |
8,668.58 |
8,669.13 |
1.5K |
| 11:29 |
8,669.13 |
8,669.13 |
8,667.73 |
8,667.73 |
1.8K |
| 11:30 |
8,666.93 |
8,668.03 |
8,666.93 |
8,668.03 |
4.6K |
| 11:31 |
8,668.03 |
8,670.00 |
8,668.03 |
8,669.46 |
8.2K |
| 11:32 |
8,670.23 |
8,670.49 |
8,670.06 |
8,670.49 |
5.6K |
| 11:33 |
8,670.33 |
8,670.33 |
8,669.79 |
8,669.79 |
4.2K |
| 11:34 |
8,667.22 |
8,668.09 |
8,666.87 |
8,668.09 |
3.7K |
| 11:35 |
8,668.99 |
8,671.26 |
8,668.99 |
8,671.26 |
11.7K |
| 11:36 |
8,671.61 |
8,671.61 |
8,671.37 |
8,671.51 |
6.6K |
| 11:37 |
8,671.84 |
8,671.84 |
8,670.51 |
8,670.51 |
6.2K |
| 11:38 |
8,671.45 |
8,671.56 |
8,671.43 |
8,671.56 |
4.3K |
| 11:39 |
8,671.56 |
8,671.56 |
8,671.17 |
8,671.17 |
1.9K |
| 11:40 |
8,671.44 |
8,673.34 |
8,671.44 |
8,673.34 |
3.8K |
| 11:41 |
8,673.67 |
8,673.96 |
8,673.54 |
8,673.96 |
1.4K |
| 11:42 |
8,673.96 |
8,676.07 |
8,673.96 |
8,675.66 |
4.8K |
| 11:43 |
8,675.31 |
8,675.31 |
8,671.66 |
8,672.15 |
23.6K |
| 11:44 |
8,673.67 |
8,675.14 |
8,673.67 |
8,675.14 |
6.2K |
| 11:45 |
8,675.14 |
8,675.76 |
8,675.14 |
8,675.76 |
1.3K |
| 11:46 |
8,675.76 |
8,675.76 |
8,674.78 |
8,674.78 |
2.3K |
| 11:47 |
8,674.46 |
8,674.46 |
8,672.90 |
8,672.98 |
4.9K |
| 11:48 |
8,671.70 |
8,672.22 |
8,671.54 |
8,672.03 |
8.0K |
| 11:49 |
8,672.42 |
8,673.04 |
8,672.37 |
8,673.04 |
17.3K |
| 11:50 |
8,673.23 |
8,676.78 |
8,673.06 |
8,676.78 |
8.0K |
| 11:51 |
8,676.78 |
8,677.68 |
8,676.78 |
8,677.68 |
0.9K |
| 11:52 |
8,677.53 |
8,678.32 |
8,677.53 |
8,678.16 |
5.8K |
| 11:53 |
8,678.16 |
8,678.42 |
8,678.16 |
8,678.42 |
2.3K |
| 11:54 |
8,678.42 |
8,679.68 |
8,678.42 |
8,679.68 |
1.1K |
| 11:55 |
8,678.56 |
8,679.29 |
8,678.56 |
8,679.29 |
1.7K |
| 11:56 |
8,679.29 |
8,681.48 |
8,679.29 |
8,681.48 |
3.0K |
| 11:57 |
8,681.75 |
8,681.75 |
8,681.57 |
8,681.57 |
2.0K |
| 11:58 |
8,681.54 |
8,691.99 |
8,681.54 |
8,691.99 |
22.3K |
| 11:59 |
8,691.77 |
8,691.77 |
8,691.50 |
8,691.65 |
3.7K |
| 12:00 |
8,691.55 |
8,691.55 |
8,688.32 |
8,688.40 |
4.2K |
| 12:01 |
8,688.71 |
8,689.21 |
8,688.71 |
8,689.21 |
22.6K |
| 12:02 |
8,689.43 |
8,689.74 |
8,689.35 |
8,689.35 |
2.8K |
| 12:03 |
8,689.45 |
8,689.62 |
8,689.45 |
8,689.62 |
0.9K |
| 12:04 |
8,689.95 |
8,690.38 |
8,689.95 |
8,690.38 |
2.0K |
| 12:05 |
8,690.73 |
8,691.25 |
8,690.73 |
8,690.82 |
1.4K |
| 12:06 |
8,689.96 |
8,690.27 |
8,689.63 |
8,690.27 |
1.4K |
| 12:07 |
8,690.62 |
8,691.14 |
8,690.34 |
8,691.10 |
11.3K |
| 12:08 |
8,691.10 |
8,692.85 |
8,691.10 |
8,691.42 |
4.8K |
| 12:09 |
8,692.17 |
8,693.74 |
8,692.17 |
8,693.04 |
5.7K |
| 12:10 |
8,693.81 |
8,693.81 |
8,692.74 |
8,692.74 |
6.9K |
| 12:11 |
8,691.89 |
8,691.89 |
8,686.64 |
8,686.64 |
13.7K |
| 12:12 |
8,687.95 |
8,689.15 |
8,687.95 |
8,689.15 |
16.7K |
| 12:13 |
8,689.15 |
8,689.35 |
8,689.15 |
8,689.35 |
2.5K |
| 12:14 |
8,689.35 |
8,689.35 |
8,689.01 |
8,689.01 |
9.5K |
| 12:15 |
8,689.01 |
8,689.01 |
8,687.98 |
8,687.98 |
5.2K |
| 12:16 |
8,687.91 |
8,687.91 |
8,684.57 |
8,684.57 |
4.4K |
| 12:17 |
8,684.22 |
8,684.84 |
8,682.05 |
8,682.05 |
11.7K |
| 12:18 |
8,682.05 |
8,682.38 |
8,677.70 |
8,678.05 |
14.2K |
| 12:19 |
8,678.05 |
8,678.52 |
8,678.05 |
8,678.19 |
1.4K |
| 12:20 |
8,679.34 |
8,680.47 |
8,679.34 |
8,680.47 |
4.9K |
| 12:21 |
8,680.31 |
8,680.80 |
8,680.31 |
8,680.64 |
4.3K |
| 12:22 |
8,680.92 |
8,684.65 |
8,680.92 |
8,684.65 |
19.4K |
| 12:23 |
8,684.11 |
8,684.11 |
8,679.75 |
8,679.75 |
8.1K |
| 12:24 |
8,677.45 |
8,678.13 |
8,677.45 |
8,678.13 |
1.8K |
| 12:25 |
8,677.75 |
8,677.91 |
8,677.32 |
8,677.32 |
2.0K |
| 12:26 |
8,677.32 |
8,677.51 |
8,677.16 |
8,677.51 |
1.1K |
| 12:27 |
8,677.51 |
8,679.21 |
8,677.51 |
8,679.21 |
4.6K |
| 12:28 |
8,679.21 |
8,679.21 |
8,677.85 |
8,677.85 |
2.3K |
| 12:29 |
8,677.61 |
8,677.83 |
8,677.45 |
8,677.83 |
1.3K |
| 12:30 |
8,678.31 |
8,679.11 |
8,678.31 |
8,679.11 |
1.3K |
| 12:31 |
8,679.08 |
8,679.08 |
8,678.89 |
8,678.89 |
2.5K |
| 12:32 |
8,679.06 |
8,679.42 |
8,679.06 |
8,679.42 |
4.8K |
| 12:33 |
8,680.70 |
8,680.70 |
8,678.79 |
8,678.79 |
9.0K |
| 12:34 |
8,678.09 |
8,679.12 |
8,678.09 |
8,678.15 |
3.5K |
| 12:35 |
8,678.15 |
8,678.15 |
8,677.58 |
8,677.58 |
9.2K |
| 12:36 |
8,678.52 |
8,679.54 |
8,678.37 |
8,679.54 |
14.1K |
| 12:37 |
8,678.85 |
8,680.21 |
8,678.85 |
8,680.21 |
4.5K |
| 12:38 |
8,678.54 |
8,678.54 |
8,675.28 |
8,675.28 |
8.3K |
| 12:39 |
8,675.28 |
8,675.63 |
8,675.28 |
8,675.58 |
0.2K |
| 12:40 |
8,675.52 |
8,676.38 |
8,675.52 |
8,676.09 |
9.5K |
| 12:41 |
8,675.95 |
8,676.90 |
8,675.95 |
8,676.90 |
4.4K |
| 12:42 |
8,676.87 |
8,676.87 |
8,676.17 |
8,676.17 |
4.9K |
| 12:43 |
8,676.03 |
8,676.03 |
8,673.08 |
8,673.08 |
50.3K |
| 12:44 |
8,673.08 |
8,673.08 |
8,669.64 |
8,669.64 |
7.4K |
| 12:45 |
8,669.09 |
8,669.74 |
8,669.05 |
8,669.05 |
4.0K |
| 12:46 |
8,668.94 |
8,669.94 |
8,668.68 |
8,668.68 |
7.9K |
| 12:47 |
8,669.00 |
8,669.09 |
8,667.98 |
8,667.98 |
7.9K |
| 12:48 |
8,669.35 |
8,669.87 |
8,669.35 |
8,669.87 |
5.3K |
| 12:49 |
8,669.87 |
8,669.87 |
8,668.99 |
8,668.99 |
3.1K |
| 12:50 |
8,669.72 |
8,669.80 |
8,669.34 |
8,669.34 |
10.8K |
| 12:51 |
8,669.07 |
8,669.07 |
8,668.65 |
8,668.65 |
0.8K |
| 12:52 |
8,665.21 |
8,665.42 |
8,665.21 |
8,665.42 |
17.9K |
| 12:53 |
8,666.06 |
8,666.45 |
8,665.02 |
8,665.44 |
6.6K |
| 12:54 |
8,665.44 |
8,666.40 |
8,665.44 |
8,666.40 |
1.4K |
| 12:55 |
8,667.14 |
8,668.00 |
8,664.76 |
8,664.76 |
4.8K |
| 12:56 |
8,664.96 |
8,666.66 |
8,664.58 |
8,666.66 |
2.1K |
| 12:57 |
8,666.52 |
8,666.83 |
8,666.52 |
8,666.83 |
2.4K |
| 12:58 |
8,667.53 |
8,668.83 |
8,667.53 |
8,668.83 |
15.3K |
| 12:59 |
8,668.67 |
8,668.67 |
8,662.86 |
8,662.86 |
37.4K |
| 13:00 |
8,661.85 |
8,661.85 |
8,658.44 |
8,658.44 |
8.3K |
| 13:01 |
8,656.71 |
8,656.71 |
8,655.98 |
8,655.98 |
4.4K |
| 13:02 |
8,655.98 |
8,655.98 |
8,654.37 |
8,654.77 |
5.4K |
| 13:03 |
8,654.67 |
8,655.81 |
8,654.67 |
8,655.81 |
7.5K |
| 13:04 |
8,655.81 |
8,655.81 |
8,655.46 |
8,655.64 |
5.9K |
| 13:05 |
8,655.64 |
8,655.64 |
8,653.46 |
8,653.46 |
8.8K |
| 13:06 |
8,653.38 |
8,653.54 |
8,653.38 |
8,653.54 |
6.3K |
| 13:07 |
8,652.77 |
8,652.77 |
8,650.39 |
8,651.87 |
7.1K |
| 13:08 |
8,652.07 |
8,652.07 |
8,650.18 |
8,651.38 |
12.5K |
| 13:09 |
8,651.50 |
8,652.26 |
8,651.50 |
8,651.92 |
3.1K |
| 13:10 |
8,649.87 |
8,650.04 |
8,649.55 |
8,649.55 |
5.3K |
| 13:11 |
8,649.19 |
8,650.82 |
8,649.19 |
8,650.31 |
16.3K |
| 13:12 |
8,650.31 |
8,650.86 |
8,649.52 |
8,650.86 |
6.6K |
| 13:13 |
8,650.46 |
8,653.19 |
8,650.46 |
8,653.19 |
4.5K |
| 13:14 |
8,653.19 |
8,653.91 |
8,652.69 |
8,653.91 |
33.0K |
| 13:15 |
8,653.56 |
8,656.12 |
8,653.56 |
8,656.12 |
6.5K |
| 13:16 |
8,656.12 |
8,656.12 |
8,656.12 |
8,656.12 |
0.1K |
| 13:17 |
8,658.18 |
8,660.32 |
8,658.18 |
8,660.32 |
14.2K |
| 13:18 |
8,660.32 |
8,660.32 |
8,659.24 |
8,659.24 |
3.4K |
| 13:19 |
8,659.22 |
8,659.22 |
8,658.27 |
8,658.27 |
2.5K |
| 13:20 |
8,658.33 |
8,658.33 |
8,657.73 |
8,658.29 |
3.8K |
| 13:21 |
8,658.62 |
8,658.89 |
8,658.37 |
8,658.37 |
8.0K |
| 13:22 |
8,658.45 |
8,659.09 |
8,658.45 |
8,658.94 |
5.2K |
| 13:23 |
8,658.94 |
8,659.43 |
8,658.76 |
8,659.43 |
5.8K |
| 13:24 |
8,659.43 |
8,660.04 |
8,659.43 |
8,660.04 |
30.1K |
| 13:25 |
8,660.20 |
8,664.49 |
8,660.20 |
8,664.49 |
16.7K |
| 13:26 |
8,664.76 |
8,665.58 |
8,664.76 |
8,665.47 |
4.4K |
| 13:27 |
8,665.64 |
8,666.70 |
8,665.64 |
8,665.99 |
8.2K |
| 13:28 |
8,666.14 |
8,666.44 |
8,664.43 |
8,664.43 |
7.1K |
| 13:29 |
8,663.10 |
8,663.10 |
8,662.73 |
8,662.89 |
2.6K |
| 13:30 |
8,662.89 |
8,664.02 |
8,662.83 |
8,664.02 |
0.8K |
| 13:31 |
8,662.85 |
8,662.85 |
8,662.75 |
8,662.75 |
0.5K |
| 13:32 |
8,663.96 |
8,663.96 |
8,663.81 |
8,663.81 |
3.8K |
| 13:33 |
8,663.81 |
8,663.81 |
8,662.78 |
8,663.10 |
10.0K |
| 13:34 |
8,662.75 |
8,662.75 |
8,662.28 |
8,662.28 |
3.1K |
| 13:35 |
8,662.28 |
8,662.40 |
8,662.06 |
8,662.25 |
15.2K |
| 13:36 |
8,662.60 |
8,663.19 |
8,662.60 |
8,663.19 |
2.8K |
| 13:37 |
8,663.46 |
8,664.45 |
8,663.46 |
8,664.45 |
4.6K |
| 13:38 |
8,664.25 |
8,664.25 |
8,663.61 |
8,663.61 |
8.3K |
| 13:39 |
8,663.61 |
8,663.61 |
8,661.68 |
8,661.68 |
25.6K |
| 13:40 |
8,662.01 |
8,662.21 |
8,660.82 |
8,660.82 |
8.0K |
| 13:41 |
8,658.52 |
8,658.52 |
8,655.08 |
8,655.08 |
20.1K |
| 13:42 |
8,653.83 |
8,653.83 |
8,653.63 |
8,653.63 |
13.2K |
| 13:43 |
8,653.58 |
8,653.58 |
8,652.49 |
8,652.59 |
4.2K |
| 13:44 |
8,652.59 |
8,652.59 |
8,651.40 |
8,651.40 |
12.2K |
| 13:45 |
8,652.03 |
8,653.15 |
8,652.03 |
8,653.15 |
6.3K |
| 13:46 |
8,651.88 |
8,652.97 |
8,651.88 |
8,652.18 |
12.8K |
| 13:47 |
8,653.46 |
8,654.07 |
8,653.41 |
8,653.41 |
9.7K |
| 13:48 |
8,653.13 |
8,653.13 |
8,651.57 |
8,651.57 |
3.9K |
| 13:49 |
8,651.34 |
8,651.39 |
8,650.80 |
8,651.13 |
3.8K |
| 13:50 |
8,651.21 |
8,652.85 |
8,651.21 |
8,652.85 |
16.8K |
| 13:51 |
8,652.29 |
8,653.02 |
8,652.29 |
8,653.02 |
3.1K |
| 13:52 |
8,652.71 |
8,652.71 |
8,650.64 |
8,650.64 |
10.7K |
| 13:53 |
8,650.64 |
8,650.64 |
8,649.32 |
8,649.45 |
8.8K |
| 13:54 |
8,648.65 |
8,649.98 |
8,648.14 |
8,649.98 |
10.2K |
| 13:55 |
8,650.70 |
8,650.77 |
8,650.28 |
8,650.33 |
24.6K |
| 13:56 |
8,649.77 |
8,649.80 |
8,648.01 |
8,648.01 |
10.0K |
| 13:57 |
8,647.93 |
8,647.93 |
8,646.31 |
8,646.31 |
3.0K |
| 13:58 |
8,645.97 |
8,646.05 |
8,644.19 |
8,644.19 |
6.2K |
| 13:59 |
8,643.65 |
8,643.65 |
8,642.82 |
8,642.88 |
13.5K |
| 14:00 |
8,641.23 |
8,641.23 |
8,639.78 |
8,639.78 |
12.6K |
| 14:01 |
8,639.86 |
8,639.86 |
8,639.21 |
8,639.21 |
12.4K |
| 14:02 |
8,638.83 |
8,638.94 |
8,638.08 |
8,638.08 |
4.0K |
| 14:03 |
8,637.79 |
8,639.64 |
8,637.79 |
8,639.64 |
9.2K |
| 14:04 |
8,639.64 |
8,640.26 |
8,639.41 |
8,639.41 |
15.7K |
| 14:05 |
8,639.41 |
8,639.76 |
8,639.41 |
8,639.65 |
4.4K |
| 14:06 |
8,639.65 |
8,644.37 |
8,639.65 |
8,643.82 |
18.4K |
| 14:07 |
8,643.25 |
8,647.74 |
8,643.25 |
8,647.74 |
10.1K |
| 14:08 |
8,649.00 |
8,651.40 |
8,649.00 |
8,651.40 |
6.0K |
| 14:09 |
8,652.33 |
8,652.33 |
8,651.01 |
8,651.01 |
5.3K |
| 14:10 |
8,650.84 |
8,651.29 |
8,650.46 |
8,651.29 |
3.2K |
| 14:11 |
8,651.14 |
8,651.14 |
8,649.93 |
8,649.93 |
1.8K |
| 14:12 |
8,652.00 |
8,653.58 |
8,652.00 |
8,652.59 |
5.2K |
| 14:13 |
8,652.31 |
8,652.58 |
8,652.31 |
8,652.58 |
4.7K |
| 14:14 |
8,652.85 |
8,655.73 |
8,652.85 |
8,655.73 |
7.4K |
| 14:15 |
8,655.83 |
8,655.83 |
8,655.55 |
8,655.55 |
3.0K |
| 14:16 |
8,655.22 |
8,655.25 |
8,654.53 |
8,654.53 |
10.7K |
| 14:17 |
8,653.48 |
8,653.48 |
8,652.75 |
8,653.13 |
9.2K |
| 14:18 |
8,653.13 |
8,653.13 |
8,650.90 |
8,650.90 |
9.2K |
| 14:19 |
8,649.91 |
8,650.13 |
8,649.83 |
8,650.13 |
5.2K |
| 14:20 |
8,649.65 |
8,649.65 |
8,649.10 |
8,649.29 |
11.2K |
| 14:21 |
8,648.95 |
8,649.20 |
8,648.60 |
8,649.20 |
3.9K |
| 14:22 |
8,652.24 |
8,652.24 |
8,650.67 |
8,650.92 |
16.5K |
| 14:23 |
8,651.15 |
8,651.15 |
8,650.61 |
8,650.61 |
29.5K |
| 14:24 |
8,650.83 |
8,650.83 |
8,649.59 |
8,649.63 |
6.6K |
| 14:25 |
8,649.63 |
8,649.91 |
8,649.63 |
8,649.91 |
7.1K |
| 14:26 |
8,649.91 |
8,649.91 |
8,648.72 |
8,648.72 |
7.5K |
| 14:27 |
8,649.01 |
8,649.45 |
8,648.75 |
8,649.45 |
2.0K |
| 14:28 |
8,649.79 |
8,650.67 |
8,649.79 |
8,650.67 |
8.6K |
| 14:29 |
8,650.82 |
8,651.84 |
8,650.82 |
8,651.79 |
2.0K |
| 14:30 |
8,650.16 |
8,650.35 |
8,647.45 |
8,647.45 |
13.0K |
| 14:31 |
8,646.53 |
8,646.53 |
8,644.49 |
8,644.49 |
25.4K |
| 14:32 |
8,644.26 |
8,644.26 |
8,643.88 |
8,643.88 |
6.2K |
| 14:33 |
8,643.73 |
8,644.40 |
8,643.55 |
8,644.40 |
5.7K |
| 14:34 |
8,644.95 |
8,649.13 |
8,644.95 |
8,648.60 |
15.4K |
| 14:35 |
8,648.04 |
8,649.98 |
8,648.04 |
8,649.98 |
8.7K |
| 14:36 |
8,650.88 |
8,651.01 |
8,648.96 |
8,648.96 |
13.8K |
| 14:37 |
8,648.35 |
8,649.09 |
8,648.35 |
8,648.94 |
2.9K |
| 14:38 |
8,648.50 |
8,649.03 |
8,648.50 |
8,648.65 |
1.6K |
| 14:39 |
8,648.48 |
8,648.48 |
8,648.11 |
8,648.35 |
4.1K |
| 14:40 |
8,648.95 |
8,648.95 |
8,646.49 |
8,646.89 |
22.5K |
| 14:41 |
8,645.81 |
8,645.81 |
8,644.66 |
8,644.66 |
53.0K |
| 14:42 |
8,644.50 |
8,644.50 |
8,640.31 |
8,640.31 |
13.4K |
| 14:43 |
8,640.15 |
8,640.67 |
8,640.15 |
8,640.22 |
1.3K |
| 14:44 |
8,640.57 |
8,640.86 |
8,640.57 |
8,640.86 |
3.8K |
| 14:45 |
8,640.52 |
8,640.52 |
8,640.21 |
8,640.41 |
3.7K |
| 14:46 |
8,640.56 |
8,640.56 |
8,638.92 |
8,638.92 |
1.8K |
| 14:47 |
8,638.65 |
8,639.55 |
8,638.61 |
8,639.55 |
59.9K |
| 14:48 |
8,639.39 |
8,640.61 |
8,638.10 |
8,640.61 |
19.8K |
| 14:49 |
8,640.56 |
8,642.02 |
8,640.56 |
8,641.72 |
7.4K |
| 14:50 |
8,641.83 |
8,642.77 |
8,641.78 |
8,641.78 |
11.7K |
| 14:51 |
8,641.36 |
8,641.36 |
8,639.23 |
8,639.23 |
21.1K |
| 14:52 |
8,635.96 |
8,636.41 |
8,635.96 |
8,636.15 |
26.4K |
| 14:53 |
8,636.32 |
8,636.32 |
8,634.53 |
8,634.68 |
4.7K |
| 14:54 |
8,635.11 |
8,635.29 |
8,634.80 |
8,634.80 |
19.3K |
| 14:55 |
8,634.80 |
8,635.19 |
8,633.62 |
8,633.62 |
15.0K |
| 14:56 |
8,633.47 |
8,634.68 |
8,633.47 |
8,634.09 |
8.7K |
| 14:57 |
8,634.09 |
8,636.21 |
8,634.09 |
8,636.21 |
34.2K |
| 14:58 |
8,636.25 |
8,636.64 |
8,636.25 |
8,636.49 |
5.2K |
| 14:59 |
8,636.94 |
8,637.92 |
8,636.94 |
8,637.92 |
8.8K |
| 15:00 |
8,637.92 |
8,638.60 |
8,637.92 |
8,638.44 |
10.0K |
| 15:01 |
8,640.10 |
8,640.10 |
8,638.82 |
8,639.02 |
5.0K |
| 15:02 |
8,638.28 |
8,638.93 |
8,638.13 |
8,638.72 |
10.6K |
| 15:03 |
8,640.15 |
8,640.48 |
8,640.15 |
8,640.48 |
4.6K |
| 15:04 |
8,640.14 |
8,640.48 |
8,640.14 |
8,640.27 |
4.0K |
| 15:05 |
8,640.98 |
8,642.77 |
8,640.98 |
8,642.77 |
11.2K |
| 15:06 |
8,642.86 |
8,647.58 |
8,642.72 |
8,647.58 |
30.7K |
| 15:07 |
8,647.85 |
8,649.08 |
8,647.85 |
8,648.98 |
16.3K |
| 15:08 |
8,649.65 |
8,657.32 |
8,649.65 |
8,657.32 |
13.1K |
| 15:09 |
8,656.74 |
8,657.63 |
8,656.62 |
8,657.63 |
8.9K |
| 15:10 |
8,657.63 |
8,662.32 |
8,657.63 |
8,662.32 |
18.9K |
| 15:11 |
8,662.62 |
8,662.62 |
8,660.43 |
8,660.43 |
3.5K |
| 15:12 |
8,660.58 |
8,660.97 |
8,660.58 |
8,660.97 |
4.1K |
| 15:13 |
8,661.02 |
8,661.02 |
8,659.86 |
8,659.86 |
10.7K |
| 15:14 |
8,659.42 |
8,660.53 |
8,659.22 |
8,659.22 |
15.7K |
| 15:15 |
8,658.92 |
8,658.92 |
8,656.02 |
8,656.10 |
10.6K |
| 15:16 |
8,655.85 |
8,656.05 |
8,655.58 |
8,655.78 |
11.8K |
| 15:17 |
8,655.83 |
8,655.83 |
8,651.73 |
8,651.73 |
46.3K |
| 15:18 |
8,651.39 |
8,651.39 |
8,650.21 |
8,650.58 |
9.1K |
| 15:19 |
8,649.16 |
8,649.26 |
8,646.67 |
8,646.67 |
43.2K |
| 15:20 |
8,645.84 |
8,646.95 |
8,645.84 |
8,646.74 |
7.7K |
| 15:21 |
8,644.74 |
8,646.24 |
8,644.60 |
8,646.24 |
23.6K |
| 15:22 |
8,647.59 |
8,647.59 |
8,646.86 |
8,647.07 |
22.7K |
| 15:23 |
8,648.40 |
8,648.40 |
8,646.67 |
8,647.11 |
26.5K |
| 15:24 |
8,647.70 |
8,648.52 |
8,647.70 |
8,648.47 |
11.5K |
| 15:25 |
8,649.55 |
8,652.76 |
8,649.55 |
8,652.57 |
21.7K |
| 15:26 |
8,653.09 |
8,655.90 |
8,653.09 |
8,655.90 |
11.3K |
| 15:27 |
8,656.90 |
8,657.09 |
8,656.56 |
8,656.99 |
5.2K |
| 15:28 |
8,656.99 |
8,657.48 |
8,656.99 |
8,657.12 |
4.5K |
| 15:29 |
8,658.12 |
8,658.12 |
8,657.72 |
8,657.72 |
26.5K |
| 15:30 |
8,657.72 |
8,659.68 |
8,657.72 |
8,659.68 |
67.8K |
| 15:31 |
8,660.23 |
8,662.54 |
8,660.23 |
8,662.54 |
12.5K |
| 15:32 |
8,664.16 |
8,664.87 |
8,663.39 |
8,664.87 |
22.3K |
| 15:33 |
8,664.58 |
8,664.61 |
8,664.43 |
8,664.43 |
12.8K |
| 15:34 |
8,665.45 |
8,670.04 |
8,665.45 |
8,670.04 |
14.1K |
| 15:35 |
8,670.70 |
8,670.70 |
8,669.21 |
8,669.21 |
14.9K |
| 15:36 |
8,668.14 |
8,668.14 |
8,667.87 |
8,667.87 |
6.9K |
| 15:37 |
8,667.94 |
8,668.32 |
8,667.88 |
8,667.88 |
8.7K |
| 15:38 |
8,667.81 |
8,667.81 |
8,658.59 |
8,658.59 |
19.6K |
| 15:39 |
8,659.09 |
8,663.14 |
8,659.09 |
8,663.14 |
14.0K |
| 15:40 |
8,663.96 |
8,667.06 |
8,663.96 |
8,667.06 |
14.4K |
| 15:41 |
8,668.00 |
8,669.82 |
8,667.95 |
8,669.82 |
46.4K |
| 15:42 |
8,668.44 |
8,668.44 |
8,666.68 |
8,666.68 |
12.2K |
| 15:43 |
8,666.37 |
8,666.54 |
8,666.22 |
8,666.54 |
11.2K |
| 15:44 |
8,666.93 |
8,667.26 |
8,666.65 |
8,667.05 |
10.6K |
| 15:45 |
8,667.31 |
8,667.77 |
8,667.09 |
8,667.66 |
13.8K |
| 15:46 |
8,667.89 |
8,670.81 |
8,667.89 |
8,670.81 |
11.9K |
| 15:47 |
8,671.58 |
8,673.79 |
8,671.58 |
8,673.79 |
11.3K |
| 15:48 |
8,673.25 |
8,674.12 |
8,673.25 |
8,674.04 |
20.3K |
| 15:49 |
8,674.94 |
8,675.81 |
8,674.94 |
8,675.00 |
25.3K |
| 15:50 |
8,677.41 |
8,689.93 |
8,677.41 |
8,689.93 |
107.1K |
| 15:51 |
8,688.26 |
8,690.84 |
8,688.26 |
8,688.61 |
35.2K |
| 15:52 |
8,688.43 |
8,688.50 |
8,685.67 |
8,686.01 |
35.0K |
| 15:53 |
8,686.01 |
8,687.74 |
8,686.01 |
8,687.74 |
26.7K |
| 15:54 |
8,688.77 |
8,689.01 |
8,688.17 |
8,688.17 |
31.4K |
| 15:55 |
8,688.90 |
8,689.28 |
8,685.99 |
8,686.45 |
24.5K |
| 15:56 |
8,686.26 |
8,688.47 |
8,685.76 |
8,688.47 |
33.1K |
| 15:57 |
8,688.54 |
8,693.62 |
8,688.54 |
8,693.62 |
61.8K |
| 15:58 |
8,694.30 |
8,694.30 |
8,693.14 |
8,693.14 |
31.9K |
| 15:59 |
8,693.37 |
8,696.51 |
8,693.37 |
8,696.51 |
62.0K |
| 16:00 |
8,697.45 |
8,697.45 |
8,695.49 |
8,695.49 |
1,070.0K |
| 16:01 |
8,695.49 |
8,695.49 |
8,695.49 |
8,695.49 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|