| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,760.01 |
8,760.01 |
8,719.97 |
8,720.16 |
58.9K |
| 09:31 |
8,719.00 |
8,719.00 |
8,710.94 |
8,711.40 |
36.5K |
| 09:32 |
8,711.40 |
8,711.40 |
8,709.51 |
8,710.47 |
8.6K |
| 09:33 |
8,710.47 |
8,710.47 |
8,707.52 |
8,707.52 |
6.5K |
| 09:34 |
8,707.52 |
8,707.52 |
8,691.65 |
8,691.98 |
2.4K |
| 09:35 |
8,691.87 |
8,691.87 |
8,690.16 |
8,690.47 |
9.6K |
| 09:36 |
8,690.15 |
8,690.15 |
8,688.91 |
8,688.91 |
36.6K |
| 09:37 |
8,687.63 |
8,687.63 |
8,683.29 |
8,683.29 |
19.6K |
| 09:38 |
8,683.14 |
8,683.55 |
8,683.14 |
8,683.55 |
4.1K |
| 09:39 |
8,683.98 |
8,686.42 |
8,683.98 |
8,685.56 |
12.1K |
| 09:40 |
8,691.47 |
8,693.97 |
8,691.47 |
8,693.80 |
10.5K |
| 09:41 |
8,693.88 |
8,695.67 |
8,692.24 |
8,692.24 |
15.1K |
| 09:42 |
8,685.85 |
8,685.85 |
8,683.40 |
8,684.81 |
82.4K |
| 09:43 |
8,683.69 |
8,685.09 |
8,683.41 |
8,685.09 |
6.4K |
| 09:44 |
8,683.49 |
8,685.88 |
8,683.49 |
8,685.88 |
15.1K |
| 09:45 |
8,685.75 |
8,686.26 |
8,684.82 |
8,684.82 |
16.3K |
| 09:46 |
8,684.00 |
8,685.84 |
8,684.00 |
8,685.84 |
15.3K |
| 09:47 |
8,685.60 |
8,690.65 |
8,685.60 |
8,690.65 |
11.8K |
| 09:48 |
8,686.20 |
8,688.25 |
8,686.20 |
8,688.25 |
4.1K |
| 09:49 |
8,696.78 |
8,702.19 |
8,696.78 |
8,702.19 |
10.3K |
| 09:50 |
8,701.81 |
8,703.77 |
8,701.68 |
8,703.77 |
8.4K |
| 09:51 |
8,706.89 |
8,708.81 |
8,706.89 |
8,708.81 |
3.7K |
| 09:52 |
8,709.76 |
8,720.66 |
8,709.76 |
8,720.66 |
28.3K |
| 09:53 |
8,719.53 |
8,721.00 |
8,719.53 |
8,720.80 |
7.3K |
| 09:54 |
8,720.95 |
8,722.03 |
8,720.95 |
8,722.03 |
11.8K |
| 09:55 |
8,725.98 |
8,727.86 |
8,722.87 |
8,722.87 |
30.3K |
| 09:56 |
8,723.53 |
8,725.00 |
8,723.53 |
8,724.86 |
2.4K |
| 09:57 |
8,723.15 |
8,723.15 |
8,722.29 |
8,722.45 |
14.8K |
| 09:58 |
8,722.31 |
8,722.31 |
8,719.12 |
8,719.12 |
8.2K |
| 09:59 |
8,719.42 |
8,720.19 |
8,718.22 |
8,718.22 |
84.0K |
| 10:00 |
8,717.26 |
8,719.19 |
8,717.26 |
8,718.54 |
22.9K |
| 10:01 |
8,718.35 |
8,719.53 |
8,718.35 |
8,719.00 |
4.2K |
| 10:02 |
8,719.91 |
8,725.64 |
8,719.91 |
8,725.64 |
6.5K |
| 10:03 |
8,727.91 |
8,727.91 |
8,727.72 |
8,727.89 |
5.2K |
| 10:04 |
8,727.67 |
8,728.39 |
8,727.67 |
8,728.39 |
8.3K |
| 10:05 |
8,726.48 |
8,726.48 |
8,722.42 |
8,722.42 |
19.1K |
| 10:06 |
8,718.16 |
8,718.16 |
8,717.25 |
8,717.25 |
7.0K |
| 10:07 |
8,717.25 |
8,717.25 |
8,709.80 |
8,709.80 |
29.2K |
| 10:08 |
8,709.55 |
8,709.55 |
8,706.65 |
8,706.65 |
4.5K |
| 10:09 |
8,705.78 |
8,705.78 |
8,705.34 |
8,705.72 |
2.5K |
| 10:10 |
8,703.98 |
8,703.98 |
8,700.68 |
8,700.68 |
3.6K |
| 10:11 |
8,700.29 |
8,700.29 |
8,697.04 |
8,697.04 |
17.3K |
| 10:12 |
8,697.16 |
8,697.20 |
8,697.05 |
8,697.05 |
13.8K |
| 10:13 |
8,697.05 |
8,697.05 |
8,694.96 |
8,694.96 |
3.4K |
| 10:14 |
8,692.40 |
8,692.40 |
8,689.52 |
8,689.52 |
54.4K |
| 10:15 |
8,688.25 |
8,690.19 |
8,688.25 |
8,690.19 |
12.0K |
| 10:16 |
8,690.48 |
8,691.51 |
8,690.48 |
8,691.51 |
8.9K |
| 10:17 |
8,691.12 |
8,691.71 |
8,690.93 |
8,691.02 |
2.3K |
| 10:18 |
8,690.73 |
8,691.00 |
8,690.72 |
8,690.72 |
10.7K |
| 10:19 |
8,690.72 |
8,690.72 |
8,687.12 |
8,687.12 |
5.5K |
| 10:20 |
8,686.77 |
8,686.78 |
8,686.63 |
8,686.78 |
6.3K |
| 10:21 |
8,686.97 |
8,687.30 |
8,686.10 |
8,686.91 |
4.3K |
| 10:22 |
8,686.75 |
8,688.54 |
8,685.03 |
8,685.03 |
6.2K |
| 10:23 |
8,683.81 |
8,684.65 |
8,681.99 |
8,681.99 |
29.1K |
| 10:24 |
8,681.40 |
8,681.40 |
8,679.68 |
8,679.68 |
29.7K |
| 10:25 |
8,677.84 |
8,677.84 |
8,674.68 |
8,674.68 |
9.7K |
| 10:26 |
8,675.30 |
8,677.72 |
8,675.30 |
8,676.76 |
4.0K |
| 10:27 |
8,676.87 |
8,678.09 |
8,676.87 |
8,678.09 |
3.7K |
| 10:28 |
8,678.26 |
8,678.26 |
8,677.52 |
8,677.64 |
5.2K |
| 10:29 |
8,675.17 |
8,676.70 |
8,675.17 |
8,676.70 |
7.0K |
| 10:30 |
8,677.68 |
8,678.74 |
8,677.68 |
8,678.74 |
8.7K |
| 10:31 |
8,678.74 |
8,679.24 |
8,678.74 |
8,679.24 |
5.2K |
| 10:32 |
8,679.24 |
8,679.59 |
8,678.88 |
8,678.88 |
6.9K |
| 10:33 |
8,677.33 |
8,677.33 |
8,675.80 |
8,675.80 |
18.9K |
| 10:34 |
8,675.80 |
8,675.80 |
8,672.00 |
8,672.00 |
8.7K |
| 10:35 |
8,672.00 |
8,672.17 |
8,671.73 |
8,672.17 |
15.4K |
| 10:36 |
8,672.36 |
8,676.01 |
8,672.36 |
8,676.01 |
9.8K |
| 10:37 |
8,676.01 |
8,678.38 |
8,676.01 |
8,678.38 |
0.7K |
| 10:38 |
8,678.65 |
8,679.04 |
8,678.54 |
8,679.04 |
8.4K |
| 10:39 |
8,678.95 |
8,679.64 |
8,678.54 |
8,679.64 |
9.0K |
| 10:40 |
8,681.18 |
8,681.78 |
8,681.18 |
8,681.36 |
6.7K |
| 10:41 |
8,681.52 |
8,681.52 |
8,681.52 |
8,681.52 |
2.9K |
| 10:42 |
8,681.52 |
8,681.85 |
8,681.52 |
8,681.85 |
1.3K |
| 10:43 |
8,681.85 |
8,681.85 |
8,678.48 |
8,678.48 |
10.2K |
| 10:44 |
8,674.90 |
8,677.08 |
8,674.90 |
8,677.08 |
16.3K |
| 10:45 |
8,677.08 |
8,677.08 |
8,676.54 |
8,676.58 |
5.9K |
| 10:46 |
8,676.09 |
8,679.34 |
8,675.65 |
8,679.34 |
5.9K |
| 10:47 |
8,679.43 |
8,679.56 |
8,679.43 |
8,679.56 |
6.9K |
| 10:48 |
8,679.30 |
8,679.48 |
8,679.30 |
8,679.48 |
1.6K |
| 10:49 |
8,679.69 |
8,681.27 |
8,678.54 |
8,681.27 |
12.6K |
| 10:50 |
8,680.12 |
8,680.44 |
8,680.12 |
8,680.23 |
3.0K |
| 10:51 |
8,680.13 |
8,681.38 |
8,680.13 |
8,681.38 |
5.0K |
| 10:52 |
8,681.38 |
8,682.01 |
8,681.25 |
8,682.01 |
2.9K |
| 10:53 |
8,682.17 |
8,682.96 |
8,681.67 |
8,682.13 |
4.5K |
| 10:54 |
8,688.16 |
8,689.44 |
8,688.16 |
8,689.44 |
12.5K |
| 10:55 |
8,689.44 |
8,690.47 |
8,689.44 |
8,690.24 |
5.4K |
| 10:56 |
8,688.87 |
8,688.87 |
8,686.42 |
8,686.42 |
6.2K |
| 10:57 |
8,686.20 |
8,686.54 |
8,686.04 |
8,686.06 |
5.1K |
| 10:58 |
8,686.50 |
8,686.50 |
8,685.83 |
8,685.83 |
16.3K |
| 10:59 |
8,684.81 |
8,684.81 |
8,682.85 |
8,682.85 |
2.7K |
| 11:00 |
8,682.06 |
8,682.47 |
8,682.06 |
8,682.47 |
2.1K |
| 11:01 |
8,681.50 |
8,681.50 |
8,679.50 |
8,679.50 |
7.4K |
| 11:02 |
8,679.50 |
8,679.50 |
8,678.88 |
8,678.91 |
2.0K |
| 11:03 |
8,677.44 |
8,677.44 |
8,676.78 |
8,677.27 |
6.6K |
| 11:04 |
8,677.27 |
8,678.59 |
8,676.73 |
8,678.59 |
2.2K |
| 11:05 |
8,678.59 |
8,679.13 |
8,678.59 |
8,679.13 |
0.2K |
| 11:06 |
8,678.43 |
8,679.04 |
8,678.00 |
8,679.04 |
2.6K |
| 11:07 |
8,679.04 |
8,688.17 |
8,677.23 |
8,688.17 |
33.1K |
| 11:08 |
8,689.82 |
8,691.54 |
8,689.82 |
8,691.54 |
1.8K |
| 11:09 |
8,691.25 |
8,691.31 |
8,690.01 |
8,690.01 |
1.2K |
| 11:10 |
8,690.01 |
8,694.18 |
8,690.01 |
8,693.89 |
5.5K |
| 11:11 |
8,693.89 |
8,694.10 |
8,693.89 |
8,694.10 |
2.8K |
| 11:12 |
8,694.10 |
8,694.10 |
8,692.66 |
8,692.66 |
3.6K |
| 11:13 |
8,691.81 |
8,691.81 |
8,691.07 |
8,691.26 |
8.4K |
| 11:14 |
8,690.64 |
8,690.64 |
8,689.72 |
8,689.72 |
1.4K |
| 11:15 |
8,689.91 |
8,690.55 |
8,689.74 |
8,690.55 |
4.8K |
| 11:16 |
8,690.55 |
8,690.55 |
8,690.01 |
8,690.01 |
0.5K |
| 11:17 |
8,690.36 |
8,693.61 |
8,689.66 |
8,693.61 |
2.5K |
| 11:18 |
8,693.39 |
8,694.33 |
8,693.02 |
8,693.02 |
12.5K |
| 11:19 |
8,693.02 |
8,693.44 |
8,692.72 |
8,693.44 |
5.1K |
| 11:20 |
8,692.19 |
8,692.69 |
8,692.19 |
8,692.69 |
1.8K |
| 11:21 |
8,692.52 |
8,692.52 |
8,691.89 |
8,691.89 |
1.6K |
| 11:22 |
8,691.54 |
8,691.94 |
8,691.54 |
8,691.94 |
4.5K |
| 11:23 |
8,691.68 |
8,691.68 |
8,690.51 |
8,691.05 |
1.4K |
| 11:24 |
8,690.73 |
8,691.05 |
8,690.73 |
8,691.05 |
2.7K |
| 11:25 |
8,692.36 |
8,693.22 |
8,692.36 |
8,693.22 |
4.7K |
| 11:26 |
8,693.40 |
8,693.40 |
8,692.80 |
8,693.13 |
1.4K |
| 11:27 |
8,693.13 |
8,693.95 |
8,693.13 |
8,693.95 |
4.4K |
| 11:28 |
8,694.16 |
8,694.16 |
8,692.50 |
8,692.50 |
9.1K |
| 11:29 |
8,692.91 |
8,692.91 |
8,692.32 |
8,692.91 |
5.2K |
| 11:30 |
8,693.34 |
8,693.48 |
8,692.77 |
8,693.27 |
7.2K |
| 11:31 |
8,690.44 |
8,690.44 |
8,690.15 |
8,690.15 |
2.9K |
| 11:32 |
8,690.71 |
8,690.71 |
8,689.55 |
8,690.18 |
8.1K |
| 11:33 |
8,690.69 |
8,692.13 |
8,690.69 |
8,692.13 |
3.0K |
| 11:34 |
8,692.00 |
8,692.12 |
8,691.69 |
8,691.69 |
6.9K |
| 11:35 |
8,691.44 |
8,691.44 |
8,690.67 |
8,690.67 |
2.4K |
| 11:36 |
8,690.75 |
8,690.75 |
8,690.63 |
8,690.63 |
1.4K |
| 11:37 |
8,685.60 |
8,685.60 |
8,682.25 |
8,683.11 |
31.2K |
| 11:38 |
8,682.50 |
8,682.68 |
8,681.62 |
8,681.62 |
2.0K |
| 11:39 |
8,681.20 |
8,681.20 |
8,679.34 |
8,680.19 |
2.6K |
| 11:40 |
8,680.49 |
8,682.18 |
8,680.49 |
8,682.18 |
7.7K |
| 11:41 |
8,682.39 |
8,683.56 |
8,682.25 |
8,683.56 |
4.3K |
| 11:42 |
8,683.75 |
8,683.75 |
8,683.03 |
8,683.03 |
2.6K |
| 11:43 |
8,683.70 |
8,683.91 |
8,683.44 |
8,683.44 |
1.6K |
| 11:44 |
8,683.58 |
8,684.11 |
8,683.58 |
8,684.11 |
1.7K |
| 11:45 |
8,684.11 |
8,685.89 |
8,684.11 |
8,685.89 |
3.6K |
| 11:46 |
8,685.89 |
8,685.89 |
8,685.55 |
8,685.55 |
2.2K |
| 11:47 |
8,685.55 |
8,686.18 |
8,685.55 |
8,686.18 |
21.2K |
| 11:48 |
8,685.80 |
8,685.95 |
8,685.80 |
8,685.95 |
10.1K |
| 11:49 |
8,685.39 |
8,685.54 |
8,685.39 |
8,685.46 |
3.7K |
| 11:50 |
8,685.46 |
8,685.73 |
8,685.46 |
8,685.73 |
5.2K |
| 11:51 |
8,685.90 |
8,686.23 |
8,685.62 |
8,685.62 |
3.2K |
| 11:52 |
8,684.51 |
8,684.51 |
8,684.51 |
8,684.51 |
0.4K |
| 11:53 |
8,684.51 |
8,684.99 |
8,684.51 |
8,684.99 |
0.5K |
| 11:54 |
8,684.84 |
8,684.84 |
8,684.04 |
8,684.04 |
0.9K |
| 11:55 |
8,684.88 |
8,684.88 |
8,681.86 |
8,681.86 |
9.7K |
| 11:56 |
8,681.86 |
8,682.37 |
8,681.86 |
8,682.37 |
4.4K |
| 11:57 |
8,682.37 |
8,682.55 |
8,682.37 |
8,682.50 |
3.4K |
| 11:58 |
8,682.50 |
8,682.50 |
8,680.02 |
8,680.07 |
12.2K |
| 11:59 |
8,679.03 |
8,679.03 |
8,678.36 |
8,678.42 |
9.8K |
| 12:00 |
8,678.42 |
8,678.42 |
8,677.10 |
8,677.10 |
15.1K |
| 12:01 |
8,677.29 |
8,677.29 |
8,676.62 |
8,676.76 |
1.7K |
| 12:02 |
8,676.92 |
8,679.00 |
8,676.92 |
8,679.00 |
8.1K |
| 12:03 |
8,680.09 |
8,683.14 |
8,680.09 |
8,683.14 |
12.3K |
| 12:04 |
8,683.33 |
8,684.32 |
8,683.33 |
8,684.32 |
11.3K |
| 12:05 |
8,683.96 |
8,684.94 |
8,683.96 |
8,684.94 |
11.9K |
| 12:06 |
8,684.81 |
8,684.81 |
8,682.81 |
8,682.81 |
5.7K |
| 12:07 |
8,682.81 |
8,682.81 |
8,681.97 |
8,681.97 |
6.0K |
| 12:08 |
8,681.97 |
8,682.47 |
8,681.83 |
8,682.47 |
3.1K |
| 12:09 |
8,682.47 |
8,682.47 |
8,681.32 |
8,681.32 |
4.1K |
| 12:10 |
8,679.66 |
8,679.66 |
8,676.09 |
8,676.09 |
13.9K |
| 12:11 |
8,675.90 |
8,675.90 |
8,675.61 |
8,675.61 |
8.1K |
| 12:12 |
8,672.92 |
8,674.42 |
8,672.92 |
8,674.42 |
1.7K |
| 12:13 |
8,674.42 |
8,675.41 |
8,674.42 |
8,675.41 |
4.5K |
| 12:14 |
8,675.12 |
8,676.16 |
8,673.24 |
8,673.24 |
7.2K |
| 12:15 |
8,674.30 |
8,674.43 |
8,674.16 |
8,674.16 |
2.0K |
| 12:16 |
8,673.59 |
8,673.81 |
8,673.59 |
8,673.81 |
2.1K |
| 12:17 |
8,674.35 |
8,675.19 |
8,674.35 |
8,674.85 |
4.0K |
| 12:18 |
8,674.95 |
8,675.01 |
8,674.85 |
8,675.01 |
2.3K |
| 12:19 |
8,675.01 |
8,675.43 |
8,675.01 |
8,675.43 |
1.9K |
| 12:20 |
8,674.46 |
8,674.46 |
8,674.46 |
8,674.46 |
2.1K |
| 12:21 |
8,673.49 |
8,673.87 |
8,673.49 |
8,673.87 |
1.1K |
| 12:22 |
8,673.56 |
8,673.97 |
8,673.25 |
8,673.25 |
5.7K |
| 12:23 |
8,673.56 |
8,674.17 |
8,673.56 |
8,674.17 |
8.2K |
| 12:24 |
8,674.17 |
8,675.35 |
8,674.17 |
8,675.19 |
3.0K |
| 12:25 |
8,675.19 |
8,675.35 |
8,674.48 |
8,674.48 |
6.9K |
| 12:26 |
8,674.48 |
8,674.48 |
8,674.48 |
8,674.48 |
0.9K |
| 12:27 |
8,674.49 |
8,674.49 |
8,673.84 |
8,673.84 |
2.9K |
| 12:28 |
8,673.79 |
8,673.95 |
8,673.79 |
8,673.95 |
8.1K |
| 12:29 |
8,673.32 |
8,673.32 |
8,672.79 |
8,672.79 |
1.9K |
| 12:30 |
8,672.79 |
8,672.79 |
8,671.28 |
8,671.28 |
10.0K |
| 12:31 |
8,671.28 |
8,671.28 |
8,671.19 |
8,671.19 |
0.6K |
| 12:32 |
8,671.09 |
8,671.17 |
8,670.67 |
8,671.17 |
1.4K |
| 12:33 |
8,671.17 |
8,671.89 |
8,671.17 |
8,671.89 |
3.3K |
| 12:34 |
8,671.89 |
8,671.89 |
8,671.56 |
8,671.56 |
6.6K |
| 12:35 |
8,671.56 |
8,671.56 |
8,669.57 |
8,669.57 |
6.4K |
| 12:36 |
8,669.23 |
8,669.23 |
8,666.13 |
8,666.46 |
6.9K |
| 12:37 |
8,666.19 |
8,666.28 |
8,665.63 |
8,665.63 |
3.3K |
| 12:38 |
8,667.24 |
8,667.32 |
8,664.55 |
8,664.55 |
9.8K |
| 12:39 |
8,664.55 |
8,664.60 |
8,664.55 |
8,664.60 |
8.8K |
| 12:40 |
8,664.79 |
8,664.79 |
8,664.15 |
8,664.15 |
0.9K |
| 12:41 |
8,664.15 |
8,664.15 |
8,662.25 |
8,662.25 |
19.0K |
| 12:42 |
8,662.09 |
8,662.09 |
8,661.90 |
8,661.90 |
2.1K |
| 12:43 |
8,661.57 |
8,661.57 |
8,659.96 |
8,659.96 |
12.2K |
| 12:44 |
8,659.55 |
8,659.55 |
8,659.55 |
8,659.55 |
1.3K |
| 12:45 |
8,659.55 |
8,659.72 |
8,658.83 |
8,658.83 |
2.0K |
| 12:46 |
8,660.86 |
8,660.86 |
8,660.86 |
8,660.86 |
1.4K |
| 12:47 |
8,660.78 |
8,661.08 |
8,660.78 |
8,661.08 |
2.3K |
| 12:48 |
8,661.08 |
8,661.08 |
8,660.09 |
8,660.09 |
3.4K |
| 12:49 |
8,660.00 |
8,660.00 |
8,659.38 |
8,659.38 |
15.1K |
| 12:50 |
8,659.38 |
8,659.54 |
8,658.87 |
8,658.87 |
6.0K |
| 12:51 |
8,658.72 |
8,658.72 |
8,654.67 |
8,654.67 |
27.7K |
| 12:52 |
8,653.99 |
8,653.99 |
8,653.26 |
8,653.26 |
23.9K |
| 12:53 |
8,652.72 |
8,652.72 |
8,651.20 |
8,651.20 |
35.5K |
| 12:54 |
8,651.28 |
8,651.28 |
8,651.22 |
8,651.28 |
2.7K |
| 12:55 |
8,651.14 |
8,651.33 |
8,651.14 |
8,651.33 |
2.1K |
| 12:56 |
8,651.33 |
8,653.09 |
8,651.33 |
8,653.09 |
6.1K |
| 12:57 |
8,652.79 |
8,653.38 |
8,652.79 |
8,653.38 |
1.6K |
| 12:58 |
8,653.00 |
8,653.23 |
8,653.00 |
8,653.23 |
0.7K |
| 12:59 |
8,652.95 |
8,652.95 |
8,652.41 |
8,652.69 |
3.0K |
| 13:00 |
8,652.69 |
8,653.70 |
8,652.69 |
8,653.70 |
1.2K |
| 13:01 |
8,653.70 |
8,653.70 |
8,652.21 |
8,652.21 |
4.7K |
| 13:02 |
8,651.69 |
8,652.23 |
8,651.25 |
8,652.23 |
4.8K |
| 13:03 |
8,651.65 |
8,651.65 |
8,649.38 |
8,649.38 |
21.1K |
| 13:04 |
8,648.32 |
8,649.45 |
8,648.32 |
8,649.45 |
3.8K |
| 13:05 |
8,649.97 |
8,650.84 |
8,649.97 |
8,650.84 |
8.8K |
| 13:06 |
8,651.27 |
8,651.73 |
8,650.79 |
8,651.73 |
3.1K |
| 13:07 |
8,651.90 |
8,651.90 |
8,651.44 |
8,651.44 |
3.3K |
| 13:08 |
8,653.36 |
8,653.36 |
8,652.52 |
8,653.16 |
2.9K |
| 13:09 |
8,653.74 |
8,654.29 |
8,653.74 |
8,653.93 |
15.3K |
| 13:10 |
8,653.93 |
8,654.81 |
8,653.93 |
8,654.81 |
2.2K |
| 13:11 |
8,654.81 |
8,655.69 |
8,654.81 |
8,655.69 |
1.4K |
| 13:12 |
8,655.69 |
8,655.69 |
8,655.69 |
8,655.69 |
0.8K |
| 13:13 |
8,655.69 |
8,656.20 |
8,655.69 |
8,656.20 |
0.8K |
| 13:14 |
8,657.36 |
8,657.36 |
8,656.60 |
8,656.60 |
8.5K |
| 13:15 |
8,655.28 |
8,655.28 |
8,655.14 |
8,655.14 |
1.0K |
| 13:16 |
8,655.30 |
8,655.30 |
8,655.15 |
8,655.15 |
1.0K |
| 13:17 |
8,655.56 |
8,655.56 |
8,655.21 |
8,655.21 |
2.0K |
| 13:18 |
8,655.92 |
8,655.92 |
8,655.65 |
8,655.65 |
3.5K |
| 13:19 |
8,656.84 |
8,657.11 |
8,656.84 |
8,657.11 |
12.0K |
| 13:20 |
8,657.52 |
8,658.18 |
8,657.52 |
8,657.93 |
1.2K |
| 13:21 |
8,657.93 |
8,657.93 |
8,656.78 |
8,656.78 |
3.4K |
| 13:22 |
8,657.21 |
8,657.86 |
8,657.21 |
8,657.86 |
3.0K |
| 13:23 |
8,657.86 |
8,658.72 |
8,657.86 |
8,658.72 |
0.2K |
| 13:24 |
8,658.57 |
8,658.57 |
8,655.65 |
8,655.65 |
8.4K |
| 13:25 |
8,655.50 |
8,655.50 |
8,654.60 |
8,654.60 |
4.3K |
| 13:26 |
8,654.11 |
8,654.23 |
8,654.11 |
8,654.23 |
1.7K |
| 13:27 |
8,655.51 |
8,655.51 |
8,654.97 |
8,654.97 |
4.8K |
| 13:28 |
8,654.97 |
8,659.93 |
8,654.97 |
8,659.93 |
18.3K |
| 13:29 |
8,660.06 |
8,660.06 |
8,656.71 |
8,656.71 |
2.6K |
| 13:30 |
8,656.37 |
8,656.37 |
8,655.25 |
8,655.42 |
3.9K |
| 13:31 |
8,654.29 |
8,654.88 |
8,654.29 |
8,654.88 |
6.5K |
| 13:32 |
8,655.08 |
8,662.89 |
8,655.08 |
8,662.89 |
19.0K |
| 13:33 |
8,663.19 |
8,666.68 |
8,663.19 |
8,666.66 |
16.8K |
| 13:34 |
8,666.68 |
8,666.95 |
8,666.68 |
8,666.95 |
3.4K |
| 13:35 |
8,666.95 |
8,667.27 |
8,666.95 |
8,667.27 |
12.7K |
| 13:36 |
8,667.27 |
8,667.40 |
8,667.27 |
8,667.40 |
5.7K |
| 13:37 |
8,667.40 |
8,667.47 |
8,667.07 |
8,667.30 |
4.6K |
| 13:38 |
8,667.30 |
8,669.84 |
8,667.30 |
8,669.84 |
5.1K |
| 13:39 |
8,669.54 |
8,670.15 |
8,668.72 |
8,670.15 |
72.3K |
| 13:40 |
8,670.70 |
8,671.45 |
8,670.70 |
8,671.40 |
9.4K |
| 13:41 |
8,671.40 |
8,672.21 |
8,671.40 |
8,672.21 |
0.4K |
| 13:42 |
8,672.21 |
8,672.21 |
8,671.85 |
8,672.16 |
1.0K |
| 13:43 |
8,671.79 |
8,671.99 |
8,671.79 |
8,671.99 |
3.6K |
| 13:44 |
8,671.73 |
8,671.73 |
8,670.77 |
8,670.77 |
7.7K |
| 13:45 |
8,670.77 |
8,670.78 |
8,670.48 |
8,670.78 |
2.1K |
| 13:46 |
8,671.36 |
8,671.36 |
8,670.49 |
8,670.49 |
1.3K |
| 13:47 |
8,670.49 |
8,670.49 |
8,669.70 |
8,669.97 |
1.9K |
| 13:48 |
8,669.28 |
8,669.28 |
8,668.75 |
8,668.75 |
1.5K |
| 13:49 |
8,667.36 |
8,667.36 |
8,666.58 |
8,666.58 |
5.6K |
| 13:50 |
8,665.99 |
8,665.99 |
8,665.68 |
8,665.95 |
7.9K |
| 13:51 |
8,664.82 |
8,664.82 |
8,663.92 |
8,663.92 |
15.2K |
| 13:52 |
8,663.98 |
8,663.98 |
8,663.82 |
8,663.82 |
1.7K |
| 13:53 |
8,663.82 |
8,663.82 |
8,662.75 |
8,662.82 |
2.4K |
| 13:54 |
8,662.82 |
8,662.92 |
8,662.77 |
8,662.77 |
1.7K |
| 13:55 |
8,662.77 |
8,662.77 |
8,661.99 |
8,661.99 |
7.2K |
| 13:56 |
8,661.99 |
8,661.99 |
8,660.39 |
8,660.39 |
2.2K |
| 13:57 |
8,660.53 |
8,660.53 |
8,659.91 |
8,659.91 |
2.4K |
| 13:58 |
8,658.36 |
8,658.50 |
8,658.36 |
8,658.50 |
9.7K |
| 13:59 |
8,658.24 |
8,658.24 |
8,657.44 |
8,657.89 |
2.9K |
| 14:00 |
8,657.97 |
8,660.53 |
8,657.97 |
8,660.53 |
35.5K |
| 14:01 |
8,660.87 |
8,660.87 |
8,660.87 |
8,660.87 |
14.8K |
| 14:02 |
8,660.87 |
8,663.44 |
8,660.87 |
8,663.44 |
5.4K |
| 14:03 |
8,663.70 |
8,663.70 |
8,663.01 |
8,663.01 |
2.8K |
| 14:04 |
8,662.80 |
8,662.80 |
8,662.00 |
8,662.00 |
1.4K |
| 14:05 |
8,662.00 |
8,663.17 |
8,662.00 |
8,663.03 |
1.8K |
| 14:06 |
8,663.24 |
8,663.24 |
8,663.14 |
8,663.14 |
1.9K |
| 14:07 |
8,663.29 |
8,664.19 |
8,663.18 |
8,663.67 |
2.3K |
| 14:08 |
8,663.76 |
8,663.85 |
8,663.04 |
8,663.04 |
9.6K |
| 14:09 |
8,663.19 |
8,663.22 |
8,663.01 |
8,663.01 |
6.5K |
| 14:10 |
8,663.01 |
8,663.01 |
8,662.45 |
8,662.45 |
2.1K |
| 14:11 |
8,662.59 |
8,663.40 |
8,662.53 |
8,663.40 |
7.2K |
| 14:12 |
8,663.84 |
8,663.88 |
8,663.51 |
8,663.60 |
6.8K |
| 14:13 |
8,664.36 |
8,667.97 |
8,664.36 |
8,667.97 |
22.8K |
| 14:14 |
8,667.28 |
8,667.28 |
8,667.20 |
8,667.20 |
1.0K |
| 14:15 |
8,667.20 |
8,667.20 |
8,667.20 |
8,667.20 |
0.5K |
| 14:16 |
8,668.53 |
8,668.53 |
8,668.53 |
8,668.53 |
6.4K |
| 14:17 |
8,668.18 |
8,670.97 |
8,668.18 |
8,670.97 |
6.2K |
| 14:18 |
8,670.70 |
8,674.79 |
8,670.70 |
8,674.79 |
18.8K |
| 14:19 |
8,673.55 |
8,673.74 |
8,671.53 |
8,671.53 |
7.9K |
| 14:20 |
8,670.67 |
8,670.67 |
8,670.61 |
8,670.61 |
5.7K |
| 14:21 |
8,670.61 |
8,670.63 |
8,669.72 |
8,669.72 |
6.5K |
| 14:22 |
8,668.79 |
8,668.79 |
8,668.57 |
8,668.71 |
2.2K |
| 14:23 |
8,668.71 |
8,668.71 |
8,668.71 |
8,668.71 |
0.1K |
| 14:24 |
8,670.74 |
8,670.74 |
8,669.69 |
8,669.69 |
10.9K |
| 14:25 |
8,669.69 |
8,670.09 |
8,669.69 |
8,669.88 |
0.7K |
| 14:26 |
8,669.88 |
8,670.84 |
8,669.88 |
8,670.73 |
0.8K |
| 14:27 |
8,670.73 |
8,670.73 |
8,668.31 |
8,668.31 |
7.4K |
| 14:28 |
8,668.46 |
8,668.46 |
8,668.46 |
8,668.46 |
3.2K |
| 14:29 |
8,668.46 |
8,669.28 |
8,668.41 |
8,669.28 |
3.1K |
| 14:30 |
8,669.28 |
8,669.28 |
8,669.16 |
8,669.25 |
2.6K |
| 14:31 |
8,669.33 |
8,669.41 |
8,668.50 |
8,669.41 |
3.4K |
| 14:32 |
8,669.28 |
8,669.68 |
8,669.28 |
8,669.68 |
4.4K |
| 14:33 |
8,669.81 |
8,670.11 |
8,669.55 |
8,669.70 |
8.4K |
| 14:34 |
8,669.89 |
8,670.25 |
8,669.89 |
8,670.25 |
4.6K |
| 14:35 |
8,670.00 |
8,670.00 |
8,669.40 |
8,669.40 |
8.5K |
| 14:36 |
8,669.40 |
8,669.77 |
8,669.40 |
8,669.50 |
2.1K |
| 14:37 |
8,669.50 |
8,669.86 |
8,669.50 |
8,669.86 |
1.4K |
| 14:38 |
8,668.86 |
8,668.94 |
8,668.44 |
8,668.44 |
14.4K |
| 14:39 |
8,667.53 |
8,667.88 |
8,667.53 |
8,667.88 |
5.3K |
| 14:40 |
8,669.44 |
8,670.77 |
8,669.44 |
8,670.77 |
2.2K |
| 14:41 |
8,671.23 |
8,671.46 |
8,671.23 |
8,671.46 |
14.5K |
| 14:42 |
8,671.89 |
8,673.66 |
8,671.89 |
8,672.86 |
14.4K |
| 14:43 |
8,673.14 |
8,673.14 |
8,670.19 |
8,670.19 |
6.8K |
| 14:44 |
8,670.57 |
8,671.23 |
8,670.57 |
8,671.17 |
8.8K |
| 14:45 |
8,670.48 |
8,670.48 |
8,670.13 |
8,670.44 |
4.7K |
| 14:46 |
8,670.44 |
8,670.75 |
8,669.97 |
8,669.97 |
7.6K |
| 14:47 |
8,670.35 |
8,670.35 |
8,669.43 |
8,669.47 |
9.2K |
| 14:48 |
8,668.94 |
8,671.30 |
8,668.94 |
8,671.30 |
7.2K |
| 14:49 |
8,671.59 |
8,672.23 |
8,671.59 |
8,672.20 |
4.9K |
| 14:50 |
8,672.20 |
8,673.52 |
8,672.20 |
8,673.52 |
5.8K |
| 14:51 |
8,673.33 |
8,673.33 |
8,672.69 |
8,673.02 |
13.6K |
| 14:52 |
8,673.17 |
8,673.52 |
8,673.17 |
8,673.38 |
1.1K |
| 14:53 |
8,673.90 |
8,673.90 |
8,673.22 |
8,673.37 |
5.1K |
| 14:54 |
8,673.43 |
8,673.81 |
8,673.43 |
8,673.81 |
2.8K |
| 14:55 |
8,674.24 |
8,674.40 |
8,674.23 |
8,674.23 |
17.4K |
| 14:56 |
8,677.66 |
8,677.66 |
8,677.58 |
8,677.58 |
7.4K |
| 14:57 |
8,677.58 |
8,679.83 |
8,677.58 |
8,679.67 |
26.1K |
| 14:58 |
8,680.12 |
8,680.12 |
8,678.50 |
8,678.76 |
5.3K |
| 14:59 |
8,678.49 |
8,679.29 |
8,678.49 |
8,679.29 |
0.4K |
| 15:00 |
8,676.58 |
8,676.61 |
8,676.41 |
8,676.41 |
8.2K |
| 15:01 |
8,676.92 |
8,677.21 |
8,676.76 |
8,677.21 |
4.5K |
| 15:02 |
8,677.21 |
8,677.67 |
8,677.05 |
8,677.67 |
1.8K |
| 15:03 |
8,677.99 |
8,678.04 |
8,677.42 |
8,678.04 |
4.1K |
| 15:04 |
8,678.19 |
8,678.19 |
8,677.74 |
8,677.74 |
2.8K |
| 15:05 |
8,677.83 |
8,677.83 |
8,675.90 |
8,675.90 |
13.3K |
| 15:06 |
8,675.90 |
8,675.90 |
8,671.73 |
8,671.73 |
16.5K |
| 15:07 |
8,672.13 |
8,672.44 |
8,672.13 |
8,672.44 |
2.2K |
| 15:08 |
8,672.44 |
8,672.44 |
8,671.22 |
8,671.22 |
3.9K |
| 15:09 |
8,671.22 |
8,671.22 |
8,671.19 |
8,671.19 |
3.6K |
| 15:10 |
8,670.55 |
8,671.31 |
8,670.55 |
8,671.31 |
5.4K |
| 15:11 |
8,671.31 |
8,672.35 |
8,671.31 |
8,671.97 |
6.7K |
| 15:12 |
8,672.07 |
8,672.84 |
8,672.07 |
8,672.32 |
8.2K |
| 15:13 |
8,671.91 |
8,672.55 |
8,671.91 |
8,672.55 |
6.2K |
| 15:14 |
8,672.41 |
8,672.86 |
8,670.30 |
8,670.30 |
5.4K |
| 15:15 |
8,667.98 |
8,668.80 |
8,667.98 |
8,668.22 |
27.1K |
| 15:16 |
8,668.22 |
8,669.37 |
8,668.22 |
8,668.83 |
12.9K |
| 15:17 |
8,670.62 |
8,671.70 |
8,670.62 |
8,671.54 |
9.7K |
| 15:18 |
8,671.41 |
8,672.30 |
8,670.77 |
8,672.30 |
8.8K |
| 15:19 |
8,672.14 |
8,674.22 |
8,672.14 |
8,674.22 |
6.8K |
| 15:20 |
8,674.22 |
8,674.84 |
8,674.22 |
8,674.84 |
3.3K |
| 15:21 |
8,675.82 |
8,675.82 |
8,675.49 |
8,675.49 |
2.6K |
| 15:22 |
8,675.49 |
8,675.49 |
8,675.02 |
8,675.10 |
7.3K |
| 15:23 |
8,674.40 |
8,674.60 |
8,674.20 |
8,674.33 |
6.6K |
| 15:24 |
8,673.92 |
8,675.13 |
8,673.92 |
8,674.53 |
29.9K |
| 15:25 |
8,675.20 |
8,675.73 |
8,675.20 |
8,675.49 |
7.9K |
| 15:26 |
8,676.71 |
8,679.01 |
8,676.71 |
8,678.68 |
26.5K |
| 15:27 |
8,679.66 |
8,679.81 |
8,679.39 |
8,679.39 |
6.1K |
| 15:28 |
8,679.36 |
8,679.68 |
8,678.55 |
8,678.55 |
8.9K |
| 15:29 |
8,678.72 |
8,679.70 |
8,678.72 |
8,679.35 |
7.0K |
| 15:30 |
8,679.43 |
8,680.29 |
8,679.43 |
8,680.29 |
26.6K |
| 15:31 |
8,680.29 |
8,683.96 |
8,679.93 |
8,683.96 |
20.2K |
| 15:32 |
8,686.71 |
8,690.50 |
8,686.71 |
8,690.50 |
44.6K |
| 15:33 |
8,691.13 |
8,694.24 |
8,691.13 |
8,694.24 |
8.4K |
| 15:34 |
8,694.08 |
8,694.68 |
8,694.08 |
8,694.68 |
5.7K |
| 15:35 |
8,695.53 |
8,695.53 |
8,691.56 |
8,691.56 |
13.2K |
| 15:36 |
8,691.31 |
8,691.55 |
8,690.38 |
8,690.38 |
4.4K |
| 15:37 |
8,689.50 |
8,689.50 |
8,688.48 |
8,688.48 |
3.2K |
| 15:38 |
8,689.11 |
8,690.00 |
8,689.04 |
8,689.55 |
14.9K |
| 15:39 |
8,689.46 |
8,689.46 |
8,688.15 |
8,689.30 |
11.4K |
| 15:40 |
8,689.27 |
8,689.27 |
8,687.53 |
8,687.89 |
8.8K |
| 15:41 |
8,687.89 |
8,689.10 |
8,687.89 |
8,688.34 |
21.4K |
| 15:42 |
8,688.34 |
8,688.34 |
8,687.62 |
8,687.62 |
34.3K |
| 15:43 |
8,686.40 |
8,686.40 |
8,685.54 |
8,685.54 |
13.7K |
| 15:44 |
8,685.13 |
8,685.77 |
8,684.89 |
8,684.89 |
15.6K |
| 15:45 |
8,682.74 |
8,682.80 |
8,680.55 |
8,680.55 |
18.9K |
| 15:46 |
8,680.55 |
8,680.55 |
8,680.08 |
8,680.08 |
2.5K |
| 15:47 |
8,680.48 |
8,681.02 |
8,679.76 |
8,679.76 |
5.4K |
| 15:48 |
8,680.92 |
8,681.25 |
8,680.01 |
8,680.04 |
32.9K |
| 15:49 |
8,680.73 |
8,680.73 |
8,678.81 |
8,678.81 |
40.3K |
| 15:50 |
8,678.91 |
8,678.91 |
8,674.63 |
8,674.63 |
58.4K |
| 15:51 |
8,674.08 |
8,674.20 |
8,672.36 |
8,672.36 |
25.7K |
| 15:52 |
8,671.21 |
8,671.21 |
8,669.67 |
8,670.53 |
28.2K |
| 15:53 |
8,670.96 |
8,670.96 |
8,669.77 |
8,670.04 |
21.9K |
| 15:54 |
8,670.55 |
8,670.72 |
8,667.80 |
8,667.80 |
45.9K |
| 15:55 |
8,666.95 |
8,668.42 |
8,664.86 |
8,668.42 |
32.7K |
| 15:56 |
8,669.45 |
8,673.35 |
8,669.45 |
8,672.27 |
74.1K |
| 15:57 |
8,672.96 |
8,672.98 |
8,672.16 |
8,672.16 |
22.1K |
| 15:58 |
8,673.38 |
8,673.60 |
8,672.45 |
8,672.45 |
41.6K |
| 15:59 |
8,676.51 |
8,676.51 |
8,673.54 |
8,673.54 |
72.5K |
| 16:00 |
8,672.40 |
8,672.40 |
8,670.19 |
8,670.19 |
925.7K |
| 16:01 |
8,670.19 |
8,670.19 |
8,670.19 |
8,670.19 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|