| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,670.19 |
8,670.19 |
8,605.31 |
8,605.31 |
152.2K |
| 09:31 |
8,611.49 |
8,611.49 |
8,609.18 |
8,610.26 |
6.8K |
| 09:32 |
8,604.72 |
8,614.12 |
8,604.57 |
8,613.95 |
8.6K |
| 09:33 |
8,621.19 |
8,624.90 |
8,621.19 |
8,624.90 |
7.9K |
| 09:34 |
8,625.07 |
8,628.49 |
8,625.07 |
8,628.49 |
4.5K |
| 09:35 |
8,628.28 |
8,629.85 |
8,628.28 |
8,628.97 |
12.6K |
| 09:36 |
8,628.00 |
8,628.00 |
8,622.36 |
8,622.36 |
11.6K |
| 09:37 |
8,622.22 |
8,622.22 |
8,620.91 |
8,621.85 |
16.2K |
| 09:38 |
8,621.08 |
8,626.70 |
8,621.08 |
8,626.70 |
16.5K |
| 09:39 |
8,626.11 |
8,627.93 |
8,626.11 |
8,626.82 |
10.1K |
| 09:40 |
8,626.99 |
8,626.99 |
8,625.09 |
8,625.25 |
7.0K |
| 09:41 |
8,623.23 |
8,623.23 |
8,619.87 |
8,619.87 |
13.8K |
| 09:42 |
8,621.01 |
8,621.01 |
8,618.04 |
8,618.04 |
8.1K |
| 09:43 |
8,616.44 |
8,616.44 |
8,613.79 |
8,614.41 |
7.1K |
| 09:44 |
8,613.66 |
8,616.96 |
8,613.66 |
8,616.96 |
17.3K |
| 09:45 |
8,616.73 |
8,616.73 |
8,613.11 |
8,613.11 |
15.8K |
| 09:46 |
8,612.90 |
8,615.70 |
8,612.90 |
8,614.04 |
3.1K |
| 09:47 |
8,614.65 |
8,619.86 |
8,614.65 |
8,619.61 |
13.5K |
| 09:48 |
8,620.42 |
8,620.42 |
8,616.49 |
8,617.34 |
9.8K |
| 09:49 |
8,617.50 |
8,617.50 |
8,611.67 |
8,611.67 |
9.0K |
| 09:50 |
8,611.36 |
8,612.17 |
8,611.36 |
8,611.75 |
7.3K |
| 09:51 |
8,609.71 |
8,609.71 |
8,604.96 |
8,604.96 |
15.9K |
| 09:52 |
8,603.08 |
8,605.46 |
8,603.08 |
8,604.18 |
26.8K |
| 09:53 |
8,604.08 |
8,604.30 |
8,604.08 |
8,604.30 |
3.0K |
| 09:54 |
8,604.15 |
8,605.58 |
8,604.15 |
8,605.58 |
14.0K |
| 09:55 |
8,605.30 |
8,605.64 |
8,603.99 |
8,603.99 |
6.4K |
| 09:56 |
8,601.66 |
8,604.55 |
8,601.66 |
8,604.55 |
15.8K |
| 09:57 |
8,600.58 |
8,600.71 |
8,600.06 |
8,600.06 |
4.1K |
| 09:58 |
8,600.19 |
8,600.86 |
8,600.19 |
8,600.86 |
3.8K |
| 09:59 |
8,601.01 |
8,602.26 |
8,601.01 |
8,602.26 |
8.7K |
| 10:00 |
8,601.83 |
8,604.51 |
8,601.83 |
8,603.13 |
10.2K |
| 10:01 |
8,602.06 |
8,602.06 |
8,590.56 |
8,592.46 |
14.3K |
| 10:02 |
8,592.35 |
8,592.35 |
8,591.68 |
8,591.68 |
2.5K |
| 10:03 |
8,592.17 |
8,592.17 |
8,591.27 |
8,591.27 |
9.3K |
| 10:04 |
8,589.48 |
8,590.10 |
8,589.34 |
8,590.10 |
7.6K |
| 10:05 |
8,589.51 |
8,589.51 |
8,577.26 |
8,580.77 |
73.5K |
| 10:06 |
8,581.13 |
8,588.86 |
8,581.13 |
8,588.86 |
23.6K |
| 10:07 |
8,593.81 |
8,595.14 |
8,593.76 |
8,593.93 |
31.3K |
| 10:08 |
8,593.93 |
8,599.83 |
8,593.93 |
8,599.67 |
4.1K |
| 10:09 |
8,599.75 |
8,600.75 |
8,599.56 |
8,600.44 |
2.9K |
| 10:10 |
8,600.44 |
8,602.47 |
8,600.44 |
8,602.47 |
11.2K |
| 10:11 |
8,603.17 |
8,610.32 |
8,603.17 |
8,610.32 |
15.8K |
| 10:12 |
8,612.35 |
8,612.84 |
8,612.18 |
8,612.84 |
2.4K |
| 10:13 |
8,615.16 |
8,615.16 |
8,614.29 |
8,614.99 |
10.4K |
| 10:14 |
8,615.00 |
8,615.27 |
8,614.80 |
8,615.13 |
2.7K |
| 10:15 |
8,615.00 |
8,616.15 |
8,614.14 |
8,616.15 |
9.1K |
| 10:16 |
8,617.47 |
8,617.47 |
8,617.08 |
8,617.08 |
3.5K |
| 10:17 |
8,616.60 |
8,619.32 |
8,616.60 |
8,619.32 |
17.6K |
| 10:18 |
8,621.50 |
8,621.80 |
8,621.18 |
8,621.55 |
10.2K |
| 10:19 |
8,621.65 |
8,624.52 |
8,621.19 |
8,624.52 |
12.7K |
| 10:20 |
8,624.57 |
8,624.57 |
8,624.57 |
8,624.57 |
4.0K |
| 10:21 |
8,624.43 |
8,625.48 |
8,624.43 |
8,624.93 |
5.5K |
| 10:22 |
8,624.29 |
8,624.29 |
8,621.48 |
8,621.48 |
17.2K |
| 10:23 |
8,620.20 |
8,620.20 |
8,618.11 |
8,618.11 |
14.4K |
| 10:24 |
8,618.64 |
8,623.95 |
8,618.16 |
8,623.95 |
12.4K |
| 10:25 |
8,623.87 |
8,627.80 |
8,623.87 |
8,627.80 |
18.9K |
| 10:26 |
8,627.38 |
8,628.44 |
8,627.38 |
8,628.21 |
7.4K |
| 10:27 |
8,629.55 |
8,629.90 |
8,628.93 |
8,628.93 |
10.0K |
| 10:28 |
8,630.82 |
8,630.83 |
8,628.95 |
8,629.21 |
11.3K |
| 10:29 |
8,629.21 |
8,629.21 |
8,628.35 |
8,628.35 |
4.9K |
| 10:30 |
8,628.21 |
8,629.47 |
8,628.21 |
8,629.44 |
13.4K |
| 10:31 |
8,629.43 |
8,629.43 |
8,628.98 |
8,628.98 |
5.0K |
| 10:32 |
8,629.88 |
8,629.88 |
8,625.89 |
8,625.89 |
9.5K |
| 10:33 |
8,627.01 |
8,627.52 |
8,627.01 |
8,627.52 |
3.1K |
| 10:34 |
8,627.52 |
8,628.11 |
8,627.44 |
8,628.11 |
2.1K |
| 10:35 |
8,627.76 |
8,627.76 |
8,627.24 |
8,627.39 |
6.8K |
| 10:36 |
8,627.81 |
8,627.86 |
8,627.21 |
8,627.86 |
13.5K |
| 10:37 |
8,627.86 |
8,628.23 |
8,626.39 |
8,626.39 |
7.6K |
| 10:38 |
8,625.58 |
8,630.05 |
8,625.58 |
8,630.05 |
10.5K |
| 10:39 |
8,630.12 |
8,630.44 |
8,629.44 |
8,629.44 |
3.5K |
| 10:40 |
8,628.24 |
8,628.24 |
8,626.62 |
8,626.62 |
10.4K |
| 10:41 |
8,625.90 |
8,626.43 |
8,625.90 |
8,626.43 |
8.0K |
| 10:42 |
8,626.08 |
8,627.81 |
8,626.08 |
8,627.66 |
5.6K |
| 10:43 |
8,627.66 |
8,627.66 |
8,624.46 |
8,624.46 |
4.0K |
| 10:44 |
8,622.76 |
8,622.76 |
8,620.63 |
8,620.63 |
1.7K |
| 10:45 |
8,620.63 |
8,620.63 |
8,620.01 |
8,620.35 |
2.6K |
| 10:46 |
8,620.56 |
8,621.50 |
8,619.78 |
8,619.78 |
3.9K |
| 10:47 |
8,619.59 |
8,620.35 |
8,619.59 |
8,620.35 |
1.9K |
| 10:48 |
8,619.88 |
8,619.88 |
8,618.53 |
8,618.84 |
5.5K |
| 10:49 |
8,619.03 |
8,619.03 |
8,618.86 |
8,618.86 |
5.5K |
| 10:50 |
8,618.86 |
8,618.86 |
8,618.77 |
8,618.77 |
0.9K |
| 10:51 |
8,618.77 |
8,618.77 |
8,617.95 |
8,618.08 |
2.6K |
| 10:52 |
8,617.49 |
8,617.49 |
8,615.42 |
8,615.59 |
8.0K |
| 10:53 |
8,615.42 |
8,615.42 |
8,614.30 |
8,614.30 |
7.5K |
| 10:54 |
8,613.93 |
8,620.78 |
8,613.68 |
8,620.78 |
19.5K |
| 10:55 |
8,621.13 |
8,621.28 |
8,621.11 |
8,621.11 |
3.5K |
| 10:56 |
8,621.11 |
8,621.11 |
8,619.89 |
8,619.89 |
1.6K |
| 10:57 |
8,619.75 |
8,619.75 |
8,619.48 |
8,619.48 |
1.5K |
| 10:58 |
8,619.63 |
8,619.63 |
8,618.46 |
8,618.46 |
3.3K |
| 10:59 |
8,618.46 |
8,618.73 |
8,618.46 |
8,618.46 |
1.1K |
| 11:00 |
8,618.32 |
8,618.32 |
8,617.94 |
8,617.94 |
8.5K |
| 11:01 |
8,618.22 |
8,618.22 |
8,616.38 |
8,616.39 |
4.8K |
| 11:02 |
8,616.39 |
8,616.65 |
8,616.39 |
8,616.65 |
7.1K |
| 11:03 |
8,616.65 |
8,617.20 |
8,616.65 |
8,617.20 |
5.6K |
| 11:04 |
8,616.99 |
8,616.99 |
8,616.23 |
8,616.23 |
2.7K |
| 11:05 |
8,616.37 |
8,616.37 |
8,613.59 |
8,613.59 |
12.0K |
| 11:06 |
8,613.41 |
8,614.40 |
8,613.41 |
8,614.19 |
3.1K |
| 11:07 |
8,614.02 |
8,614.10 |
8,613.68 |
8,613.68 |
13.2K |
| 11:08 |
8,613.68 |
8,613.99 |
8,613.51 |
8,613.99 |
2.3K |
| 11:09 |
8,614.54 |
8,614.54 |
8,614.21 |
8,614.38 |
1.1K |
| 11:10 |
8,614.11 |
8,614.52 |
8,613.54 |
8,614.52 |
11.6K |
| 11:11 |
8,616.76 |
8,620.19 |
8,616.76 |
8,620.19 |
5.5K |
| 11:12 |
8,619.09 |
8,619.09 |
8,615.82 |
8,615.82 |
7.8K |
| 11:13 |
8,615.69 |
8,615.69 |
8,614.73 |
8,614.73 |
2.9K |
| 11:14 |
8,614.73 |
8,614.73 |
8,614.43 |
8,614.64 |
7.5K |
| 11:15 |
8,612.91 |
8,612.91 |
8,610.91 |
8,611.11 |
25.1K |
| 11:16 |
8,611.11 |
8,611.11 |
8,610.40 |
8,610.47 |
14.8K |
| 11:17 |
8,610.12 |
8,610.12 |
8,608.63 |
8,608.63 |
106.0K |
| 11:18 |
8,608.63 |
8,608.73 |
8,608.21 |
8,608.21 |
5.5K |
| 11:19 |
8,608.37 |
8,608.88 |
8,608.37 |
8,608.85 |
4.3K |
| 11:20 |
8,608.42 |
8,608.42 |
8,608.26 |
8,608.26 |
2.7K |
| 11:21 |
8,608.03 |
8,609.56 |
8,608.03 |
8,609.24 |
4.0K |
| 11:22 |
8,609.24 |
8,609.34 |
8,608.50 |
8,609.34 |
7.6K |
| 11:23 |
8,609.61 |
8,617.74 |
8,609.56 |
8,617.74 |
21.5K |
| 11:24 |
8,618.71 |
8,618.71 |
8,618.31 |
8,618.31 |
3.6K |
| 11:25 |
8,617.39 |
8,617.39 |
8,613.96 |
8,613.96 |
12.4K |
| 11:26 |
8,613.45 |
8,613.45 |
8,606.60 |
8,606.60 |
12.4K |
| 11:27 |
8,606.02 |
8,606.46 |
8,605.98 |
8,605.98 |
4.2K |
| 11:28 |
8,605.45 |
8,607.79 |
8,605.45 |
8,607.79 |
19.2K |
| 11:29 |
8,608.17 |
8,608.99 |
8,608.17 |
8,608.99 |
9.4K |
| 11:30 |
8,609.61 |
8,609.71 |
8,608.85 |
8,609.71 |
3.1K |
| 11:31 |
8,609.27 |
8,610.38 |
8,609.27 |
8,610.38 |
19.3K |
| 11:32 |
8,610.66 |
8,610.66 |
8,609.35 |
8,609.35 |
5.2K |
| 11:33 |
8,609.35 |
8,609.35 |
8,607.90 |
8,608.05 |
2.1K |
| 11:34 |
8,608.05 |
8,608.37 |
8,608.05 |
8,608.37 |
3.2K |
| 11:35 |
8,608.37 |
8,609.24 |
8,608.37 |
8,608.70 |
10.4K |
| 11:36 |
8,608.70 |
8,610.02 |
8,605.31 |
8,605.31 |
18.7K |
| 11:37 |
8,604.87 |
8,607.74 |
8,604.87 |
8,607.74 |
11.7K |
| 11:38 |
8,607.28 |
8,607.28 |
8,606.16 |
8,607.15 |
5.4K |
| 11:39 |
8,607.15 |
8,607.15 |
8,606.89 |
8,606.89 |
4.3K |
| 11:40 |
8,606.89 |
8,606.89 |
8,606.66 |
8,606.66 |
1.2K |
| 11:41 |
8,606.66 |
8,607.42 |
8,605.16 |
8,605.60 |
5.8K |
| 11:42 |
8,602.00 |
8,602.63 |
8,602.00 |
8,602.19 |
17.9K |
| 11:43 |
8,602.41 |
8,624.42 |
8,602.41 |
8,624.42 |
61.2K |
| 11:44 |
8,624.27 |
8,625.26 |
8,624.11 |
8,625.26 |
4.8K |
| 11:45 |
8,625.08 |
8,625.08 |
8,623.77 |
8,624.09 |
1.0K |
| 11:46 |
8,623.74 |
8,623.74 |
8,622.93 |
8,622.93 |
2.5K |
| 11:47 |
8,622.79 |
8,629.13 |
8,622.66 |
8,629.13 |
13.7K |
| 11:48 |
8,629.40 |
8,632.75 |
8,629.40 |
8,632.75 |
16.4K |
| 11:49 |
8,632.88 |
8,636.57 |
8,632.88 |
8,636.43 |
5.8K |
| 11:50 |
8,636.22 |
8,638.26 |
8,636.22 |
8,638.26 |
1.3K |
| 11:51 |
8,638.20 |
8,638.20 |
8,637.39 |
8,637.55 |
2.6K |
| 11:52 |
8,637.55 |
8,641.23 |
8,637.55 |
8,641.23 |
11.9K |
| 11:53 |
8,641.23 |
8,641.23 |
8,640.05 |
8,640.05 |
3.9K |
| 11:54 |
8,639.99 |
8,641.91 |
8,639.99 |
8,641.91 |
14.4K |
| 11:55 |
8,641.64 |
8,642.03 |
8,641.29 |
8,642.03 |
4.6K |
| 11:56 |
8,641.67 |
8,642.41 |
8,641.51 |
8,641.90 |
4.9K |
| 11:57 |
8,641.74 |
8,642.77 |
8,641.74 |
8,642.25 |
11.0K |
| 11:58 |
8,641.80 |
8,642.34 |
8,641.80 |
8,642.34 |
2.7K |
| 11:59 |
8,642.47 |
8,643.56 |
8,642.47 |
8,643.56 |
8.9K |
| 12:00 |
8,643.98 |
8,644.73 |
8,643.98 |
8,644.51 |
2.2K |
| 12:01 |
8,644.24 |
8,645.26 |
8,644.24 |
8,645.26 |
9.8K |
| 12:02 |
8,644.91 |
8,644.91 |
8,644.79 |
8,644.82 |
1.6K |
| 12:03 |
8,645.20 |
8,645.20 |
8,639.39 |
8,639.39 |
16.7K |
| 12:04 |
8,638.74 |
8,638.74 |
8,638.47 |
8,638.63 |
5.1K |
| 12:05 |
8,638.46 |
8,638.62 |
8,638.20 |
8,638.62 |
2.3K |
| 12:06 |
8,638.62 |
8,638.66 |
8,638.52 |
8,638.66 |
2.2K |
| 12:07 |
8,638.39 |
8,638.59 |
8,638.07 |
8,638.29 |
5.2K |
| 12:08 |
8,637.70 |
8,637.95 |
8,637.70 |
8,637.95 |
5.8K |
| 12:09 |
8,638.45 |
8,638.66 |
8,636.49 |
8,636.49 |
3.1K |
| 12:10 |
8,636.49 |
8,636.49 |
8,635.75 |
8,635.75 |
0.8K |
| 12:11 |
8,636.08 |
8,636.08 |
8,635.60 |
8,635.60 |
2.6K |
| 12:12 |
8,634.17 |
8,634.17 |
8,633.44 |
8,633.44 |
8.1K |
| 12:13 |
8,633.80 |
8,634.33 |
8,633.72 |
8,634.33 |
3.4K |
| 12:14 |
8,634.33 |
8,635.20 |
8,634.33 |
8,634.51 |
7.2K |
| 12:15 |
8,634.51 |
8,634.51 |
8,634.16 |
8,634.16 |
1.8K |
| 12:16 |
8,634.16 |
8,634.49 |
8,633.73 |
8,634.49 |
2.1K |
| 12:17 |
8,633.92 |
8,634.09 |
8,633.77 |
8,634.09 |
1.4K |
| 12:18 |
8,634.28 |
8,634.28 |
8,632.80 |
8,632.80 |
2.5K |
| 12:19 |
8,632.31 |
8,632.31 |
8,631.38 |
8,631.38 |
4.3K |
| 12:20 |
8,631.46 |
8,631.54 |
8,630.65 |
8,631.34 |
3.5K |
| 12:21 |
8,632.94 |
8,634.95 |
8,632.94 |
8,634.95 |
4.6K |
| 12:22 |
8,634.95 |
8,634.95 |
8,634.42 |
8,634.42 |
1.2K |
| 12:23 |
8,635.15 |
8,635.34 |
8,635.15 |
8,635.31 |
4.6K |
| 12:24 |
8,635.31 |
8,635.65 |
8,634.90 |
8,634.90 |
12.4K |
| 12:25 |
8,635.69 |
8,636.76 |
8,635.69 |
8,636.76 |
1.5K |
| 12:26 |
8,636.76 |
8,636.76 |
8,635.61 |
8,635.61 |
3.5K |
| 12:27 |
8,635.75 |
8,635.75 |
8,635.26 |
8,635.26 |
1.4K |
| 12:28 |
8,635.53 |
8,638.90 |
8,635.53 |
8,638.90 |
2.9K |
| 12:29 |
8,638.10 |
8,639.33 |
8,638.10 |
8,639.33 |
6.8K |
| 12:30 |
8,639.33 |
8,639.33 |
8,635.21 |
8,635.30 |
3.8K |
| 12:31 |
8,635.59 |
8,636.50 |
8,635.59 |
8,636.50 |
2.1K |
| 12:32 |
8,636.50 |
8,636.62 |
8,636.27 |
8,636.27 |
2.5K |
| 12:33 |
8,636.27 |
8,636.27 |
8,636.05 |
8,636.21 |
1.0K |
| 12:34 |
8,636.21 |
8,636.51 |
8,636.21 |
8,636.51 |
2.3K |
| 12:35 |
8,636.94 |
8,636.94 |
8,636.48 |
8,636.48 |
4.7K |
| 12:36 |
8,636.48 |
8,637.12 |
8,636.48 |
8,636.65 |
1.7K |
| 12:37 |
8,635.80 |
8,635.80 |
8,635.66 |
8,635.66 |
1.3K |
| 12:38 |
8,635.66 |
8,635.66 |
8,635.47 |
8,635.47 |
0.8K |
| 12:39 |
8,635.09 |
8,635.09 |
8,634.61 |
8,634.61 |
5.2K |
| 12:40 |
8,634.55 |
8,634.55 |
8,634.24 |
8,634.24 |
2.3K |
| 12:41 |
8,635.02 |
8,635.02 |
8,634.77 |
8,634.77 |
4.3K |
| 12:42 |
8,634.77 |
8,634.84 |
8,634.45 |
8,634.45 |
1.1K |
| 12:43 |
8,634.12 |
8,634.12 |
8,634.12 |
8,634.12 |
1.1K |
| 12:44 |
8,634.12 |
8,634.12 |
8,633.58 |
8,633.93 |
2.4K |
| 12:45 |
8,634.06 |
8,634.69 |
8,632.97 |
8,632.97 |
4.4K |
| 12:46 |
8,633.33 |
8,633.33 |
8,633.22 |
8,633.22 |
2.3K |
| 12:47 |
8,633.01 |
8,633.01 |
8,632.80 |
8,632.80 |
2.6K |
| 12:48 |
8,632.66 |
8,633.08 |
8,632.66 |
8,633.08 |
5.5K |
| 12:49 |
8,632.92 |
8,632.92 |
8,632.12 |
8,632.46 |
5.6K |
| 12:50 |
8,632.09 |
8,632.85 |
8,632.09 |
8,632.68 |
10.9K |
| 12:51 |
8,632.68 |
8,632.85 |
8,632.26 |
8,632.85 |
2.1K |
| 12:52 |
8,632.85 |
8,632.85 |
8,632.57 |
8,632.57 |
4.4K |
| 12:53 |
8,632.57 |
8,632.57 |
8,632.41 |
8,632.41 |
4.2K |
| 12:54 |
8,632.41 |
8,633.55 |
8,632.03 |
8,633.55 |
2.4K |
| 12:55 |
8,632.50 |
8,633.07 |
8,632.50 |
8,633.07 |
3.9K |
| 12:56 |
8,633.07 |
8,633.55 |
8,633.07 |
8,633.55 |
0.5K |
| 12:57 |
8,633.39 |
8,633.39 |
8,632.32 |
8,632.32 |
2.9K |
| 12:58 |
8,633.96 |
8,634.30 |
8,633.33 |
8,633.33 |
4.6K |
| 12:59 |
8,633.17 |
8,633.17 |
8,632.28 |
8,632.28 |
6.0K |
| 13:00 |
8,632.35 |
8,632.35 |
8,631.74 |
8,631.74 |
2.2K |
| 13:01 |
8,631.74 |
8,632.13 |
8,631.36 |
8,631.36 |
0.5K |
| 13:02 |
8,631.36 |
8,631.36 |
8,630.02 |
8,630.02 |
1.6K |
| 13:03 |
8,630.02 |
8,630.02 |
8,626.52 |
8,626.52 |
17.4K |
| 13:04 |
8,626.54 |
8,626.54 |
8,625.95 |
8,625.95 |
5.5K |
| 13:05 |
8,625.95 |
8,625.95 |
8,625.20 |
8,625.20 |
11.7K |
| 13:06 |
8,625.29 |
8,625.53 |
8,625.29 |
8,625.46 |
2.4K |
| 13:07 |
8,625.94 |
8,625.94 |
8,624.64 |
8,624.64 |
3.8K |
| 13:08 |
8,624.64 |
8,625.30 |
8,624.64 |
8,625.30 |
2.8K |
| 13:09 |
8,624.59 |
8,624.73 |
8,624.59 |
8,624.73 |
2.2K |
| 13:10 |
8,623.53 |
8,624.69 |
8,623.53 |
8,624.69 |
22.1K |
| 13:11 |
8,624.52 |
8,626.98 |
8,624.52 |
8,626.21 |
3.7K |
| 13:12 |
8,626.42 |
8,629.69 |
8,626.42 |
8,629.69 |
11.0K |
| 13:13 |
8,630.13 |
8,630.48 |
8,630.13 |
8,630.48 |
4.2K |
| 13:14 |
8,631.03 |
8,635.12 |
8,631.03 |
8,635.12 |
3.4K |
| 13:15 |
8,635.12 |
8,636.10 |
8,635.12 |
8,635.94 |
2.8K |
| 13:16 |
8,635.67 |
8,635.67 |
8,634.90 |
8,634.90 |
1.6K |
| 13:17 |
8,634.92 |
8,634.92 |
8,633.24 |
8,633.24 |
18.8K |
| 13:18 |
8,632.97 |
8,633.17 |
8,632.83 |
8,633.17 |
3.2K |
| 13:19 |
8,632.92 |
8,632.92 |
8,631.78 |
8,631.78 |
2.4K |
| 13:20 |
8,631.89 |
8,632.32 |
8,631.89 |
8,632.32 |
8.5K |
| 13:21 |
8,631.40 |
8,631.73 |
8,631.40 |
8,631.68 |
2.8K |
| 13:22 |
8,631.68 |
8,631.79 |
8,631.68 |
8,631.79 |
0.6K |
| 13:23 |
8,631.93 |
8,631.93 |
8,631.55 |
8,631.55 |
1.0K |
| 13:24 |
8,631.55 |
8,631.85 |
8,631.50 |
8,631.85 |
2.2K |
| 13:25 |
8,631.85 |
8,631.85 |
8,629.75 |
8,629.91 |
4.2K |
| 13:26 |
8,631.19 |
8,633.98 |
8,631.19 |
8,633.98 |
10.8K |
| 13:27 |
8,634.12 |
8,634.12 |
8,633.16 |
8,633.16 |
4.1K |
| 13:28 |
8,632.86 |
8,633.05 |
8,632.46 |
8,632.52 |
4.5K |
| 13:29 |
8,632.52 |
8,632.52 |
8,631.64 |
8,631.64 |
2.9K |
| 13:30 |
8,631.15 |
8,631.22 |
8,631.15 |
8,631.22 |
4.2K |
| 13:31 |
8,630.83 |
8,630.83 |
8,630.83 |
8,630.83 |
3.5K |
| 13:32 |
8,630.83 |
8,631.81 |
8,630.67 |
8,631.81 |
2.3K |
| 13:33 |
8,632.16 |
8,632.16 |
8,631.47 |
8,631.47 |
5.9K |
| 13:34 |
8,632.34 |
8,632.79 |
8,632.34 |
8,632.79 |
4.9K |
| 13:35 |
8,632.95 |
8,632.95 |
8,632.58 |
8,632.58 |
4.2K |
| 13:36 |
8,632.23 |
8,632.23 |
8,631.15 |
8,631.15 |
3.1K |
| 13:37 |
8,631.20 |
8,631.20 |
8,631.20 |
8,631.20 |
2.6K |
| 13:38 |
8,631.58 |
8,631.58 |
8,631.42 |
8,631.55 |
2.0K |
| 13:39 |
8,631.07 |
8,632.41 |
8,631.07 |
8,631.75 |
10.1K |
| 13:40 |
8,631.98 |
8,632.51 |
8,631.98 |
8,632.51 |
2.7K |
| 13:41 |
8,632.31 |
8,632.31 |
8,632.09 |
8,632.31 |
2.5K |
| 13:42 |
8,632.09 |
8,632.80 |
8,632.09 |
8,632.72 |
4.5K |
| 13:43 |
8,632.63 |
8,632.63 |
8,631.52 |
8,632.33 |
13.5K |
| 13:44 |
8,631.95 |
8,631.95 |
8,631.34 |
8,631.63 |
6.2K |
| 13:45 |
8,632.83 |
8,633.68 |
8,632.83 |
8,633.53 |
4.0K |
| 13:46 |
8,635.08 |
8,636.26 |
8,634.52 |
8,636.26 |
5.3K |
| 13:47 |
8,635.72 |
8,637.17 |
8,635.72 |
8,637.17 |
20.5K |
| 13:48 |
8,637.17 |
8,637.17 |
8,636.76 |
8,636.93 |
0.8K |
| 13:49 |
8,636.93 |
8,636.93 |
8,635.63 |
8,635.63 |
2.0K |
| 13:50 |
8,635.82 |
8,637.08 |
8,635.82 |
8,636.64 |
2.9K |
| 13:51 |
8,636.64 |
8,637.68 |
8,636.64 |
8,637.68 |
8.0K |
| 13:52 |
8,637.68 |
8,638.65 |
8,637.68 |
8,638.30 |
3.1K |
| 13:53 |
8,638.45 |
8,638.45 |
8,638.16 |
8,638.16 |
7.2K |
| 13:54 |
8,638.40 |
8,638.40 |
8,637.06 |
8,637.06 |
3.8K |
| 13:55 |
8,637.34 |
8,637.34 |
8,636.95 |
8,636.95 |
9.2K |
| 13:56 |
8,636.17 |
8,636.45 |
8,635.31 |
8,635.85 |
3.3K |
| 13:57 |
8,635.85 |
8,635.85 |
8,635.85 |
8,635.85 |
0.7K |
| 13:58 |
8,635.85 |
8,635.85 |
8,635.00 |
8,635.00 |
9.4K |
| 13:59 |
8,633.11 |
8,633.11 |
8,631.49 |
8,631.49 |
17.2K |
| 14:00 |
8,631.48 |
8,633.22 |
8,631.48 |
8,632.80 |
20.1K |
| 14:01 |
8,632.90 |
8,632.90 |
8,631.59 |
8,632.02 |
15.8K |
| 14:02 |
8,631.87 |
8,631.87 |
8,631.28 |
8,631.28 |
14.8K |
| 14:03 |
8,629.56 |
8,629.56 |
8,627.96 |
8,627.96 |
10.6K |
| 14:04 |
8,631.28 |
8,632.72 |
8,631.28 |
8,632.72 |
4.4K |
| 14:05 |
8,632.72 |
8,632.72 |
8,631.97 |
8,631.97 |
8.2K |
| 14:06 |
8,631.91 |
8,631.99 |
8,631.77 |
8,631.77 |
5.3K |
| 14:07 |
8,631.22 |
8,631.70 |
8,631.22 |
8,631.70 |
4.7K |
| 14:08 |
8,630.73 |
8,631.05 |
8,630.73 |
8,631.05 |
4.4K |
| 14:09 |
8,630.73 |
8,631.26 |
8,630.51 |
8,631.26 |
5.3K |
| 14:10 |
8,631.86 |
8,631.88 |
8,631.33 |
8,631.88 |
3.0K |
| 14:11 |
8,628.47 |
8,628.47 |
8,627.60 |
8,627.60 |
3.3K |
| 14:12 |
8,627.71 |
8,627.71 |
8,627.36 |
8,627.60 |
5.1K |
| 14:13 |
8,627.60 |
8,628.62 |
8,627.21 |
8,627.21 |
6.8K |
| 14:14 |
8,626.70 |
8,626.74 |
8,626.63 |
8,626.74 |
17.4K |
| 14:15 |
8,627.85 |
8,627.85 |
8,626.26 |
8,626.26 |
4.4K |
| 14:16 |
8,625.85 |
8,625.85 |
8,625.09 |
8,625.09 |
1.3K |
| 14:17 |
8,624.57 |
8,624.70 |
8,624.36 |
8,624.36 |
4.5K |
| 14:18 |
8,624.70 |
8,625.48 |
8,624.06 |
8,625.48 |
7.7K |
| 14:19 |
8,625.48 |
8,626.22 |
8,625.48 |
8,626.22 |
1.2K |
| 14:20 |
8,629.00 |
8,629.00 |
8,628.12 |
8,628.12 |
11.8K |
| 14:21 |
8,628.29 |
8,628.29 |
8,627.65 |
8,627.65 |
1.2K |
| 14:22 |
8,628.30 |
8,628.30 |
8,626.77 |
8,626.94 |
2.1K |
| 14:23 |
8,627.09 |
8,627.09 |
8,626.19 |
8,626.19 |
7.9K |
| 14:24 |
8,626.70 |
8,627.03 |
8,626.70 |
8,626.95 |
3.2K |
| 14:25 |
8,627.42 |
8,627.42 |
8,626.47 |
8,626.47 |
3.7K |
| 14:26 |
8,626.62 |
8,627.11 |
8,626.32 |
8,627.11 |
2.5K |
| 14:27 |
8,626.70 |
8,626.70 |
8,626.08 |
8,626.08 |
4.9K |
| 14:28 |
8,623.45 |
8,623.45 |
8,623.15 |
8,623.15 |
1.4K |
| 14:29 |
8,623.64 |
8,624.37 |
8,623.64 |
8,624.37 |
5.1K |
| 14:30 |
8,624.85 |
8,624.95 |
8,624.79 |
8,624.95 |
1.9K |
| 14:31 |
8,625.44 |
8,625.90 |
8,625.17 |
8,625.90 |
5.1K |
| 14:32 |
8,625.08 |
8,625.08 |
8,621.64 |
8,621.64 |
14.1K |
| 14:33 |
8,622.28 |
8,622.28 |
8,621.06 |
8,621.06 |
7.5K |
| 14:34 |
8,621.57 |
8,621.57 |
8,621.38 |
8,621.38 |
0.9K |
| 14:35 |
8,621.64 |
8,621.94 |
8,621.64 |
8,621.94 |
2.5K |
| 14:36 |
8,621.94 |
8,626.28 |
8,621.94 |
8,626.28 |
15.1K |
| 14:37 |
8,626.07 |
8,626.07 |
8,625.59 |
8,625.84 |
3.5K |
| 14:38 |
8,625.71 |
8,625.98 |
8,625.71 |
8,625.73 |
3.6K |
| 14:39 |
8,625.73 |
8,627.96 |
8,625.73 |
8,627.34 |
2.0K |
| 14:40 |
8,627.34 |
8,628.54 |
8,627.06 |
8,628.54 |
9.7K |
| 14:41 |
8,627.81 |
8,631.13 |
8,627.81 |
8,631.05 |
6.1K |
| 14:42 |
8,630.50 |
8,631.67 |
8,630.50 |
8,631.48 |
2.5K |
| 14:43 |
8,631.21 |
8,631.31 |
8,631.17 |
8,631.17 |
1.9K |
| 14:44 |
8,631.32 |
8,631.40 |
8,630.71 |
8,630.71 |
10.8K |
| 14:45 |
8,630.55 |
8,630.66 |
8,630.02 |
8,630.02 |
2.9K |
| 14:46 |
8,630.34 |
8,630.71 |
8,630.20 |
8,630.71 |
4.5K |
| 14:47 |
8,630.71 |
8,630.71 |
8,629.97 |
8,629.97 |
2.1K |
| 14:48 |
8,629.77 |
8,629.78 |
8,629.42 |
8,629.42 |
3.4K |
| 14:49 |
8,629.15 |
8,630.11 |
8,629.15 |
8,630.11 |
1.7K |
| 14:50 |
8,630.02 |
8,630.06 |
8,629.83 |
8,629.83 |
5.3K |
| 14:51 |
8,628.91 |
8,631.12 |
8,628.91 |
8,630.96 |
17.6K |
| 14:52 |
8,630.92 |
8,631.16 |
8,630.28 |
8,630.28 |
5.4K |
| 14:53 |
8,630.04 |
8,630.27 |
8,630.04 |
8,630.11 |
7.1K |
| 14:54 |
8,630.52 |
8,630.52 |
8,629.76 |
8,629.76 |
7.0K |
| 14:55 |
8,629.05 |
8,629.05 |
8,625.94 |
8,625.94 |
8.1K |
| 14:56 |
8,626.14 |
8,626.14 |
8,621.81 |
8,621.81 |
16.5K |
| 14:57 |
8,620.52 |
8,620.52 |
8,620.52 |
8,620.52 |
1.8K |
| 14:58 |
8,619.99 |
8,619.99 |
8,617.84 |
8,617.84 |
6.4K |
| 14:59 |
8,615.71 |
8,616.10 |
8,614.68 |
8,614.68 |
5.5K |
| 15:00 |
8,614.68 |
8,614.68 |
8,613.34 |
8,613.42 |
4.1K |
| 15:01 |
8,613.36 |
8,613.36 |
8,611.48 |
8,611.48 |
18.0K |
| 15:02 |
8,611.13 |
8,611.13 |
8,610.70 |
8,610.70 |
3.8K |
| 15:03 |
8,610.78 |
8,610.94 |
8,609.32 |
8,609.32 |
7.3K |
| 15:04 |
8,609.44 |
8,609.74 |
8,609.44 |
8,609.64 |
4.9K |
| 15:05 |
8,609.60 |
8,611.10 |
8,609.23 |
8,611.10 |
7.3K |
| 15:06 |
8,611.35 |
8,611.51 |
8,611.32 |
8,611.32 |
9.2K |
| 15:07 |
8,611.03 |
8,611.03 |
8,609.71 |
8,609.71 |
6.3K |
| 15:08 |
8,610.13 |
8,610.13 |
8,609.46 |
8,609.46 |
2.3K |
| 15:09 |
8,609.38 |
8,609.38 |
8,608.68 |
8,608.98 |
6.6K |
| 15:10 |
8,608.88 |
8,609.71 |
8,608.61 |
8,609.71 |
3.9K |
| 15:11 |
8,609.44 |
8,609.92 |
8,609.44 |
8,609.81 |
2.2K |
| 15:12 |
8,610.08 |
8,610.08 |
8,608.56 |
8,608.56 |
4.3K |
| 15:13 |
8,608.29 |
8,608.40 |
8,608.18 |
8,608.40 |
5.4K |
| 15:14 |
8,607.53 |
8,607.95 |
8,606.04 |
8,606.04 |
7.4K |
| 15:15 |
8,605.83 |
8,605.83 |
8,605.46 |
8,605.46 |
10.1K |
| 15:16 |
8,604.94 |
8,606.60 |
8,604.94 |
8,606.16 |
10.8K |
| 15:17 |
8,606.36 |
8,607.70 |
8,606.36 |
8,607.70 |
19.5K |
| 15:18 |
8,607.00 |
8,607.00 |
8,606.21 |
8,606.29 |
5.1K |
| 15:19 |
8,606.29 |
8,606.82 |
8,606.29 |
8,606.82 |
2.6K |
| 15:20 |
8,607.19 |
8,607.27 |
8,606.98 |
8,607.01 |
2.0K |
| 15:21 |
8,606.34 |
8,606.46 |
8,605.99 |
8,606.46 |
1.8K |
| 15:22 |
8,606.54 |
8,606.54 |
8,605.98 |
8,605.98 |
3.1K |
| 15:23 |
8,604.65 |
8,604.65 |
8,603.42 |
8,603.42 |
16.4K |
| 15:24 |
8,602.25 |
8,602.25 |
8,601.52 |
8,601.66 |
7.0K |
| 15:25 |
8,601.66 |
8,601.83 |
8,601.14 |
8,601.14 |
65.1K |
| 15:26 |
8,600.55 |
8,602.27 |
8,600.55 |
8,602.27 |
7.1K |
| 15:27 |
8,602.45 |
8,602.45 |
8,601.54 |
8,601.54 |
16.9K |
| 15:28 |
8,602.07 |
8,602.22 |
8,601.75 |
8,601.75 |
7.2K |
| 15:29 |
8,602.20 |
8,602.22 |
8,601.82 |
8,602.22 |
6.6K |
| 15:30 |
8,601.66 |
8,601.66 |
8,598.97 |
8,598.97 |
18.9K |
| 15:31 |
8,598.87 |
8,603.26 |
8,598.87 |
8,603.26 |
22.2K |
| 15:32 |
8,603.46 |
8,604.38 |
8,603.46 |
8,604.24 |
10.7K |
| 15:33 |
8,603.44 |
8,603.87 |
8,603.43 |
8,603.43 |
10.1K |
| 15:34 |
8,602.97 |
8,603.01 |
8,602.12 |
8,603.01 |
6.2K |
| 15:35 |
8,603.15 |
8,603.15 |
8,599.26 |
8,599.26 |
21.3K |
| 15:36 |
8,599.57 |
8,601.20 |
8,599.57 |
8,600.99 |
19.9K |
| 15:37 |
8,600.75 |
8,602.03 |
8,600.64 |
8,600.64 |
13.0K |
| 15:38 |
8,600.64 |
8,600.64 |
8,598.66 |
8,598.66 |
34.8K |
| 15:39 |
8,597.85 |
8,597.85 |
8,595.38 |
8,595.38 |
37.5K |
| 15:40 |
8,595.02 |
8,595.02 |
8,593.67 |
8,593.67 |
13.5K |
| 15:41 |
8,593.62 |
8,595.96 |
8,593.62 |
8,595.96 |
17.5K |
| 15:42 |
8,595.39 |
8,595.40 |
8,594.49 |
8,594.49 |
8.5K |
| 15:43 |
8,594.02 |
8,594.02 |
8,592.59 |
8,592.59 |
16.1K |
| 15:44 |
8,591.58 |
8,591.58 |
8,589.83 |
8,589.85 |
36.1K |
| 15:45 |
8,589.92 |
8,590.14 |
8,588.85 |
8,588.85 |
11.3K |
| 15:46 |
8,589.00 |
8,591.19 |
8,589.00 |
8,591.19 |
32.5K |
| 15:47 |
8,591.85 |
8,591.85 |
8,590.64 |
8,590.64 |
16.6K |
| 15:48 |
8,590.49 |
8,591.66 |
8,590.49 |
8,590.83 |
13.8K |
| 15:49 |
8,591.02 |
8,591.02 |
8,588.02 |
8,588.02 |
26.1K |
| 15:50 |
8,590.01 |
8,590.01 |
8,583.68 |
8,587.14 |
83.9K |
| 15:51 |
8,584.15 |
8,584.86 |
8,583.80 |
8,584.86 |
18.5K |
| 15:52 |
8,586.76 |
8,586.95 |
8,585.04 |
8,585.04 |
32.7K |
| 15:53 |
8,587.00 |
8,587.86 |
8,586.67 |
8,587.86 |
75.3K |
| 15:54 |
8,587.62 |
8,588.91 |
8,587.62 |
8,588.91 |
17.8K |
| 15:55 |
8,589.29 |
8,591.76 |
8,589.29 |
8,589.91 |
36.7K |
| 15:56 |
8,593.56 |
8,593.56 |
8,591.07 |
8,591.26 |
83.8K |
| 15:57 |
8,591.16 |
8,591.16 |
8,589.57 |
8,589.57 |
42.0K |
| 15:58 |
8,590.28 |
8,590.95 |
8,590.03 |
8,590.95 |
43.0K |
| 15:59 |
8,590.50 |
8,590.50 |
8,586.36 |
8,588.17 |
91.3K |
| 16:00 |
8,587.78 |
8,587.78 |
8,586.56 |
8,586.56 |
1,382.5K |
| 16:01 |
8,586.56 |
8,586.56 |
8,586.56 |
8,586.56 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|