| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,586.56 |
8,629.45 |
8,586.56 |
8,600.24 |
128.6K |
| 09:31 |
8,599.47 |
8,599.47 |
8,583.05 |
8,592.86 |
25.2K |
| 09:32 |
8,593.43 |
8,594.35 |
8,591.60 |
8,591.60 |
28.1K |
| 09:33 |
8,592.79 |
8,613.40 |
8,592.79 |
8,613.40 |
36.0K |
| 09:34 |
8,618.71 |
8,622.85 |
8,618.71 |
8,620.95 |
27.0K |
| 09:35 |
8,621.15 |
8,625.61 |
8,621.15 |
8,624.68 |
15.2K |
| 09:36 |
8,623.62 |
8,625.04 |
8,622.46 |
8,622.46 |
17.9K |
| 09:37 |
8,622.46 |
8,623.31 |
8,621.65 |
8,623.31 |
3.3K |
| 09:38 |
8,624.35 |
8,628.19 |
8,624.35 |
8,628.19 |
8.8K |
| 09:39 |
8,629.58 |
8,629.58 |
8,628.40 |
8,628.94 |
14.6K |
| 09:40 |
8,629.61 |
8,650.13 |
8,629.61 |
8,650.13 |
40.9K |
| 09:41 |
8,654.79 |
8,660.09 |
8,654.20 |
8,660.09 |
67.1K |
| 09:42 |
8,661.79 |
8,661.79 |
8,661.39 |
8,661.78 |
22.2K |
| 09:43 |
8,662.73 |
8,662.73 |
8,655.28 |
8,655.28 |
17.5K |
| 09:44 |
8,654.15 |
8,654.15 |
8,653.36 |
8,654.01 |
35.8K |
| 09:45 |
8,653.11 |
8,664.56 |
8,653.11 |
8,664.56 |
49.3K |
| 09:46 |
8,660.02 |
8,660.21 |
8,660.02 |
8,660.18 |
30.4K |
| 09:47 |
8,660.58 |
8,660.95 |
8,660.58 |
8,660.95 |
9.1K |
| 09:48 |
8,662.05 |
8,670.63 |
8,662.05 |
8,670.63 |
65.2K |
| 09:49 |
8,677.73 |
8,677.73 |
8,673.77 |
8,673.77 |
30.9K |
| 09:50 |
8,673.08 |
8,676.01 |
8,673.08 |
8,675.93 |
18.7K |
| 09:51 |
8,672.70 |
8,673.46 |
8,668.78 |
8,668.78 |
51.5K |
| 09:52 |
8,667.23 |
8,667.23 |
8,660.26 |
8,660.26 |
10.1K |
| 09:53 |
8,659.69 |
8,659.69 |
8,658.30 |
8,658.30 |
4.8K |
| 09:54 |
8,658.45 |
8,658.52 |
8,657.36 |
8,658.52 |
30.9K |
| 09:55 |
8,657.59 |
8,658.22 |
8,657.59 |
8,657.73 |
27.3K |
| 09:56 |
8,657.73 |
8,657.73 |
8,651.97 |
8,651.97 |
9.9K |
| 09:57 |
8,650.27 |
8,650.27 |
8,645.70 |
8,645.70 |
20.5K |
| 09:58 |
8,650.82 |
8,651.93 |
8,650.76 |
8,651.53 |
43.3K |
| 09:59 |
8,650.88 |
8,651.52 |
8,649.53 |
8,651.52 |
12.7K |
| 10:00 |
8,656.53 |
8,665.92 |
8,656.53 |
8,665.92 |
165.8K |
| 10:01 |
8,666.42 |
8,670.46 |
8,666.28 |
8,669.06 |
19.9K |
| 10:02 |
8,671.04 |
8,671.04 |
8,668.25 |
8,668.28 |
12.5K |
| 10:03 |
8,670.46 |
8,672.94 |
8,670.46 |
8,672.94 |
19.5K |
| 10:04 |
8,672.53 |
8,672.53 |
8,671.07 |
8,671.07 |
6.1K |
| 10:05 |
8,670.60 |
8,674.52 |
8,670.60 |
8,674.52 |
43.4K |
| 10:06 |
8,675.26 |
8,678.10 |
8,675.26 |
8,678.10 |
18.9K |
| 10:07 |
8,677.07 |
8,678.87 |
8,675.35 |
8,678.87 |
11.8K |
| 10:08 |
8,681.34 |
8,689.62 |
8,681.34 |
8,689.14 |
58.4K |
| 10:09 |
8,688.55 |
8,688.95 |
8,688.08 |
8,688.95 |
3.9K |
| 10:10 |
8,688.76 |
8,688.84 |
8,688.61 |
8,688.61 |
14.6K |
| 10:11 |
8,686.48 |
8,686.48 |
8,683.42 |
8,683.42 |
14.6K |
| 10:12 |
8,683.13 |
8,683.13 |
8,679.12 |
8,679.12 |
15.0K |
| 10:13 |
8,676.22 |
8,676.45 |
8,675.65 |
8,675.91 |
16.9K |
| 10:14 |
8,674.49 |
8,674.49 |
8,672.59 |
8,672.87 |
9.0K |
| 10:15 |
8,671.39 |
8,675.26 |
8,670.66 |
8,675.26 |
67.9K |
| 10:16 |
8,675.83 |
8,676.57 |
8,675.83 |
8,676.57 |
15.8K |
| 10:17 |
8,676.65 |
8,676.65 |
8,675.68 |
8,675.68 |
5.0K |
| 10:18 |
8,676.09 |
8,676.80 |
8,675.91 |
8,676.80 |
11.7K |
| 10:19 |
8,677.30 |
8,690.13 |
8,677.30 |
8,690.13 |
42.7K |
| 10:20 |
8,690.93 |
8,693.11 |
8,690.93 |
8,693.01 |
26.8K |
| 10:21 |
8,692.29 |
8,692.29 |
8,687.38 |
8,687.38 |
14.4K |
| 10:22 |
8,687.44 |
8,687.54 |
8,686.96 |
8,686.96 |
3.6K |
| 10:23 |
8,688.63 |
8,689.99 |
8,688.63 |
8,689.75 |
6.8K |
| 10:24 |
8,689.02 |
8,689.02 |
8,687.71 |
8,687.71 |
8.7K |
| 10:25 |
8,687.33 |
8,687.33 |
8,685.38 |
8,686.36 |
6.5K |
| 10:26 |
8,686.56 |
8,688.23 |
8,685.57 |
8,688.23 |
9.6K |
| 10:27 |
8,688.56 |
8,689.07 |
8,687.43 |
8,687.43 |
11.9K |
| 10:28 |
8,686.69 |
8,687.85 |
8,686.69 |
8,687.85 |
31.9K |
| 10:29 |
8,688.31 |
8,688.39 |
8,688.09 |
8,688.09 |
4.6K |
| 10:30 |
8,687.76 |
8,691.37 |
8,687.76 |
8,691.37 |
20.4K |
| 10:31 |
8,691.58 |
8,691.58 |
8,687.70 |
8,687.70 |
9.9K |
| 10:32 |
8,686.54 |
8,688.59 |
8,686.54 |
8,688.17 |
20.5K |
| 10:33 |
8,688.32 |
8,689.23 |
8,688.30 |
8,689.21 |
33.3K |
| 10:34 |
8,692.92 |
8,693.62 |
8,692.01 |
8,693.62 |
9.3K |
| 10:35 |
8,692.60 |
8,692.60 |
8,691.82 |
8,691.82 |
23.5K |
| 10:36 |
8,691.67 |
8,691.96 |
8,691.67 |
8,691.96 |
28.0K |
| 10:37 |
8,691.96 |
8,691.96 |
8,691.03 |
8,691.03 |
1.4K |
| 10:38 |
8,692.52 |
8,692.52 |
8,691.67 |
8,691.67 |
23.6K |
| 10:39 |
8,693.94 |
8,702.70 |
8,693.94 |
8,702.70 |
32.6K |
| 10:40 |
8,705.09 |
8,706.09 |
8,704.14 |
8,706.09 |
10.7K |
| 10:41 |
8,706.63 |
8,706.63 |
8,699.39 |
8,699.39 |
10.2K |
| 10:42 |
8,699.59 |
8,701.35 |
8,699.34 |
8,701.35 |
4.5K |
| 10:43 |
8,701.85 |
8,701.85 |
8,699.75 |
8,699.75 |
11.8K |
| 10:44 |
8,698.30 |
8,698.30 |
8,693.06 |
8,693.06 |
23.0K |
| 10:45 |
8,692.21 |
8,692.21 |
8,687.95 |
8,689.15 |
26.1K |
| 10:46 |
8,689.29 |
8,689.30 |
8,688.02 |
8,688.02 |
4.2K |
| 10:47 |
8,686.17 |
8,686.17 |
8,684.08 |
8,684.08 |
23.2K |
| 10:48 |
8,680.45 |
8,682.06 |
8,680.02 |
8,681.16 |
24.1K |
| 10:49 |
8,680.23 |
8,682.40 |
8,680.23 |
8,682.40 |
18.3K |
| 10:50 |
8,682.62 |
8,682.83 |
8,682.07 |
8,682.07 |
5.0K |
| 10:51 |
8,680.56 |
8,681.92 |
8,680.56 |
8,681.92 |
8.5K |
| 10:52 |
8,681.79 |
8,681.79 |
8,681.63 |
8,681.63 |
1.5K |
| 10:53 |
8,681.86 |
8,681.86 |
8,678.23 |
8,678.23 |
6.1K |
| 10:54 |
8,678.43 |
8,679.36 |
8,678.09 |
8,679.36 |
11.6K |
| 10:55 |
8,679.00 |
8,679.37 |
8,678.77 |
8,679.37 |
8.6K |
| 10:56 |
8,678.66 |
8,678.81 |
8,677.63 |
8,678.27 |
10.1K |
| 10:57 |
8,678.62 |
8,680.64 |
8,678.62 |
8,680.64 |
7.9K |
| 10:58 |
8,681.81 |
8,682.18 |
8,681.48 |
8,682.18 |
2.5K |
| 10:59 |
8,682.18 |
8,682.53 |
8,681.76 |
8,681.76 |
3.6K |
| 11:00 |
8,682.81 |
8,684.05 |
8,681.34 |
8,681.34 |
16.9K |
| 11:01 |
8,681.01 |
8,681.65 |
8,681.01 |
8,681.48 |
3.0K |
| 11:02 |
8,681.48 |
8,682.04 |
8,681.48 |
8,681.69 |
4.4K |
| 11:03 |
8,679.83 |
8,679.83 |
8,675.29 |
8,675.29 |
22.0K |
| 11:04 |
8,674.23 |
8,674.48 |
8,672.99 |
8,674.48 |
5.3K |
| 11:05 |
8,674.46 |
8,678.40 |
8,673.45 |
8,678.40 |
21.0K |
| 11:06 |
8,678.40 |
8,678.40 |
8,676.78 |
8,677.05 |
6.2K |
| 11:07 |
8,678.06 |
8,680.14 |
8,678.06 |
8,680.14 |
6.4K |
| 11:08 |
8,680.14 |
8,681.03 |
8,680.14 |
8,681.03 |
0.9K |
| 11:09 |
8,681.19 |
8,681.19 |
8,680.58 |
8,680.58 |
4.4K |
| 11:10 |
8,680.84 |
8,686.28 |
8,680.84 |
8,686.28 |
27.8K |
| 11:11 |
8,686.28 |
8,686.53 |
8,686.11 |
8,686.53 |
22.9K |
| 11:12 |
8,687.78 |
8,688.16 |
8,687.44 |
8,687.44 |
11.4K |
| 11:13 |
8,687.12 |
8,687.71 |
8,687.12 |
8,687.71 |
8.6K |
| 11:14 |
8,687.55 |
8,687.55 |
8,687.27 |
8,687.27 |
3.9K |
| 11:15 |
8,683.40 |
8,683.40 |
8,681.57 |
8,682.27 |
29.4K |
| 11:16 |
8,682.27 |
8,682.27 |
8,680.87 |
8,680.87 |
4.3K |
| 11:17 |
8,678.33 |
8,678.33 |
8,675.14 |
8,675.14 |
9.0K |
| 11:18 |
8,675.05 |
8,675.05 |
8,674.03 |
8,674.03 |
3.5K |
| 11:19 |
8,674.36 |
8,674.36 |
8,672.05 |
8,672.05 |
2.5K |
| 11:20 |
8,671.30 |
8,671.30 |
8,669.77 |
8,670.15 |
10.3K |
| 11:21 |
8,670.04 |
8,670.31 |
8,669.77 |
8,669.77 |
1.4K |
| 11:22 |
8,669.63 |
8,669.63 |
8,668.20 |
8,668.93 |
3.7K |
| 11:23 |
8,668.93 |
8,672.25 |
8,668.93 |
8,672.25 |
4.0K |
| 11:24 |
8,673.37 |
8,673.37 |
8,672.20 |
8,672.20 |
6.6K |
| 11:25 |
8,672.39 |
8,672.69 |
8,671.12 |
8,671.12 |
4.0K |
| 11:26 |
8,671.92 |
8,673.30 |
8,669.11 |
8,669.65 |
3.3K |
| 11:27 |
8,669.37 |
8,669.37 |
8,667.14 |
8,667.14 |
5.3K |
| 11:28 |
8,665.78 |
8,667.94 |
8,665.57 |
8,665.57 |
16.9K |
| 11:29 |
8,664.51 |
8,664.51 |
8,662.77 |
8,662.77 |
9.6K |
| 11:30 |
8,660.89 |
8,660.89 |
8,660.32 |
8,660.32 |
3.4K |
| 11:31 |
8,660.32 |
8,661.12 |
8,660.32 |
8,661.12 |
3.1K |
| 11:32 |
8,662.11 |
8,663.55 |
8,662.11 |
8,663.55 |
2.2K |
| 11:33 |
8,666.15 |
8,667.89 |
8,666.15 |
8,667.89 |
5.6K |
| 11:34 |
8,668.59 |
8,668.59 |
8,664.65 |
8,664.65 |
10.0K |
| 11:35 |
8,664.77 |
8,664.92 |
8,664.72 |
8,664.83 |
3.6K |
| 11:36 |
8,664.83 |
8,665.36 |
8,664.60 |
8,664.60 |
2.7K |
| 11:37 |
8,664.75 |
8,664.75 |
8,664.20 |
8,664.20 |
5.4K |
| 11:38 |
8,664.04 |
8,664.19 |
8,663.65 |
8,663.65 |
2.0K |
| 11:39 |
8,663.65 |
8,663.65 |
8,656.01 |
8,656.01 |
20.9K |
| 11:40 |
8,655.75 |
8,656.78 |
8,655.75 |
8,656.78 |
7.2K |
| 11:41 |
8,656.54 |
8,658.12 |
8,656.54 |
8,656.87 |
4.9K |
| 11:42 |
8,656.40 |
8,657.09 |
8,656.40 |
8,657.09 |
2.3K |
| 11:43 |
8,656.99 |
8,656.99 |
8,655.14 |
8,655.95 |
5.8K |
| 11:44 |
8,655.67 |
8,656.72 |
8,655.67 |
8,655.92 |
11.2K |
| 11:45 |
8,655.61 |
8,656.24 |
8,655.41 |
8,656.24 |
2.7K |
| 11:46 |
8,656.24 |
8,656.25 |
8,655.78 |
8,656.25 |
3.6K |
| 11:47 |
8,655.92 |
8,655.92 |
8,651.31 |
8,651.31 |
27.2K |
| 11:48 |
8,651.31 |
8,651.31 |
8,650.64 |
8,650.64 |
2.3K |
| 11:49 |
8,650.53 |
8,650.53 |
8,649.28 |
8,649.28 |
9.2K |
| 11:50 |
8,649.28 |
8,650.10 |
8,649.28 |
8,650.10 |
4.6K |
| 11:51 |
8,650.98 |
8,650.98 |
8,649.34 |
8,649.34 |
9.3K |
| 11:52 |
8,649.34 |
8,649.34 |
8,649.29 |
8,649.29 |
1.6K |
| 11:53 |
8,649.29 |
8,649.29 |
8,648.72 |
8,648.72 |
2.8K |
| 11:54 |
8,648.31 |
8,648.89 |
8,647.51 |
8,647.51 |
4.9K |
| 11:55 |
8,647.48 |
8,647.85 |
8,647.41 |
8,647.41 |
9.3K |
| 11:56 |
8,647.79 |
8,649.37 |
8,647.79 |
8,649.37 |
5.4K |
| 11:57 |
8,649.64 |
8,649.64 |
8,648.70 |
8,649.46 |
3.3K |
| 11:58 |
8,649.46 |
8,649.73 |
8,648.46 |
8,649.73 |
5.5K |
| 11:59 |
8,650.97 |
8,655.28 |
8,650.96 |
8,655.28 |
19.5K |
| 12:00 |
8,657.11 |
8,657.11 |
8,654.52 |
8,654.52 |
17.8K |
| 12:01 |
8,654.52 |
8,654.52 |
8,652.54 |
8,652.54 |
2.3K |
| 12:02 |
8,653.01 |
8,654.77 |
8,653.01 |
8,654.77 |
6.1K |
| 12:03 |
8,654.52 |
8,654.90 |
8,654.33 |
8,654.33 |
10.0K |
| 12:04 |
8,654.33 |
8,654.76 |
8,654.33 |
8,654.44 |
2.7K |
| 12:05 |
8,654.44 |
8,654.44 |
8,654.12 |
8,654.22 |
1.7K |
| 12:06 |
8,654.72 |
8,656.06 |
8,654.72 |
8,656.06 |
15.2K |
| 12:07 |
8,656.61 |
8,657.93 |
8,656.61 |
8,657.58 |
7.8K |
| 12:08 |
8,657.58 |
8,657.74 |
8,657.58 |
8,657.59 |
3.4K |
| 12:09 |
8,656.61 |
8,656.61 |
8,652.57 |
8,652.57 |
17.8K |
| 12:10 |
8,652.57 |
8,652.99 |
8,652.57 |
8,652.99 |
8.2K |
| 12:11 |
8,652.99 |
8,652.99 |
8,650.98 |
8,650.98 |
11.2K |
| 12:12 |
8,651.74 |
8,651.82 |
8,651.73 |
8,651.73 |
4.2K |
| 12:13 |
8,651.85 |
8,654.00 |
8,651.85 |
8,654.00 |
6.0K |
| 12:14 |
8,654.18 |
8,654.69 |
8,654.18 |
8,654.56 |
15.0K |
| 12:15 |
8,654.50 |
8,654.50 |
8,654.06 |
8,654.06 |
2.6K |
| 12:16 |
8,655.03 |
8,655.30 |
8,655.00 |
8,655.00 |
2.9K |
| 12:17 |
8,654.26 |
8,654.26 |
8,653.79 |
8,653.79 |
13.0K |
| 12:18 |
8,652.31 |
8,653.27 |
8,652.31 |
8,653.27 |
5.9K |
| 12:19 |
8,652.43 |
8,652.43 |
8,651.48 |
8,651.48 |
5.1K |
| 12:20 |
8,650.75 |
8,651.09 |
8,650.75 |
8,651.09 |
4.8K |
| 12:21 |
8,650.52 |
8,650.57 |
8,650.27 |
8,650.27 |
4.8K |
| 12:22 |
8,650.61 |
8,650.77 |
8,650.61 |
8,650.77 |
1.7K |
| 12:23 |
8,650.77 |
8,650.77 |
8,649.97 |
8,650.13 |
19.6K |
| 12:24 |
8,650.13 |
8,650.87 |
8,650.13 |
8,650.87 |
4.3K |
| 12:25 |
8,650.87 |
8,650.87 |
8,650.42 |
8,650.42 |
1.3K |
| 12:26 |
8,650.42 |
8,652.27 |
8,649.90 |
8,652.27 |
0.6K |
| 12:27 |
8,653.50 |
8,653.97 |
8,653.50 |
8,653.97 |
3.4K |
| 12:28 |
8,655.97 |
8,655.97 |
8,655.71 |
8,655.71 |
10.5K |
| 12:29 |
8,655.71 |
8,656.12 |
8,655.71 |
8,656.12 |
3.3K |
| 12:30 |
8,656.12 |
8,657.07 |
8,655.85 |
8,657.07 |
4.1K |
| 12:31 |
8,656.69 |
8,656.69 |
8,656.03 |
8,656.03 |
8.7K |
| 12:32 |
8,657.55 |
8,657.55 |
8,656.75 |
8,656.75 |
2.6K |
| 12:33 |
8,656.01 |
8,660.54 |
8,656.01 |
8,660.54 |
18.3K |
| 12:34 |
8,660.58 |
8,662.93 |
8,659.99 |
8,662.93 |
6.9K |
| 12:35 |
8,662.14 |
8,662.42 |
8,661.80 |
8,661.80 |
11.1K |
| 12:36 |
8,661.49 |
8,661.49 |
8,660.84 |
8,661.37 |
4.4K |
| 12:37 |
8,662.23 |
8,663.28 |
8,662.23 |
8,663.28 |
7.2K |
| 12:38 |
8,662.93 |
8,663.47 |
8,662.77 |
8,663.47 |
2.3K |
| 12:39 |
8,663.57 |
8,663.57 |
8,662.90 |
8,662.90 |
3.1K |
| 12:40 |
8,662.66 |
8,665.26 |
8,662.66 |
8,665.26 |
4.6K |
| 12:41 |
8,665.36 |
8,665.36 |
8,664.45 |
8,664.51 |
3.8K |
| 12:42 |
8,664.89 |
8,665.06 |
8,664.89 |
8,665.06 |
0.9K |
| 12:43 |
8,664.96 |
8,664.96 |
8,664.36 |
8,664.36 |
16.7K |
| 12:44 |
8,664.26 |
8,665.86 |
8,664.26 |
8,665.86 |
2.4K |
| 12:45 |
8,665.77 |
8,665.77 |
8,665.39 |
8,665.39 |
2.8K |
| 12:46 |
8,665.18 |
8,665.26 |
8,665.09 |
8,665.26 |
6.4K |
| 12:47 |
8,665.26 |
8,665.26 |
8,659.27 |
8,659.27 |
40.2K |
| 12:48 |
8,659.47 |
8,659.47 |
8,658.30 |
8,658.30 |
6.7K |
| 12:49 |
8,658.62 |
8,658.76 |
8,658.62 |
8,658.76 |
9.4K |
| 12:50 |
8,659.11 |
8,660.63 |
8,658.73 |
8,660.63 |
8.6K |
| 12:51 |
8,662.58 |
8,664.81 |
8,662.58 |
8,664.81 |
12.1K |
| 12:52 |
8,665.00 |
8,665.27 |
8,664.65 |
8,664.65 |
4.9K |
| 12:53 |
8,664.65 |
8,664.65 |
8,664.16 |
8,664.16 |
5.6K |
| 12:54 |
8,664.07 |
8,665.20 |
8,663.74 |
8,665.20 |
10.9K |
| 12:55 |
8,667.52 |
8,669.67 |
8,667.52 |
8,669.67 |
23.0K |
| 12:56 |
8,670.62 |
8,671.22 |
8,670.62 |
8,670.80 |
22.5K |
| 12:57 |
8,671.27 |
8,672.66 |
8,671.27 |
8,672.66 |
3.0K |
| 12:58 |
8,672.66 |
8,672.66 |
8,672.23 |
8,672.52 |
5.9K |
| 12:59 |
8,672.89 |
8,672.89 |
8,672.70 |
8,672.70 |
24.2K |
| 13:00 |
8,673.00 |
8,673.19 |
8,673.00 |
8,673.19 |
13.0K |
| 13:01 |
8,674.00 |
8,674.32 |
8,674.00 |
8,674.16 |
4.1K |
| 13:02 |
8,674.49 |
8,674.78 |
8,674.49 |
8,674.78 |
0.5K |
| 13:03 |
8,675.25 |
8,675.59 |
8,675.25 |
8,675.59 |
6.1K |
| 13:04 |
8,676.03 |
8,677.77 |
8,676.03 |
8,677.77 |
20.8K |
| 13:05 |
8,678.41 |
8,683.65 |
8,678.41 |
8,683.65 |
23.3K |
| 13:06 |
8,683.84 |
8,684.14 |
8,683.32 |
8,683.32 |
8.0K |
| 13:07 |
8,683.32 |
8,684.95 |
8,683.32 |
8,684.95 |
31.9K |
| 13:08 |
8,686.66 |
8,687.21 |
8,686.66 |
8,687.21 |
11.4K |
| 13:09 |
8,687.43 |
8,687.43 |
8,686.63 |
8,686.63 |
5.1K |
| 13:10 |
8,688.36 |
8,688.41 |
8,688.28 |
8,688.28 |
10.3K |
| 13:11 |
8,688.71 |
8,695.35 |
8,688.71 |
8,695.35 |
31.4K |
| 13:12 |
8,694.85 |
8,695.07 |
8,694.85 |
8,694.97 |
15.1K |
| 13:13 |
8,693.91 |
8,693.98 |
8,693.45 |
8,693.98 |
4.1K |
| 13:14 |
8,693.62 |
8,693.98 |
8,693.36 |
8,693.98 |
24.1K |
| 13:15 |
8,693.98 |
8,693.98 |
8,693.41 |
8,693.68 |
6.9K |
| 13:16 |
8,692.98 |
8,693.26 |
8,692.40 |
8,693.26 |
6.8K |
| 13:17 |
8,693.26 |
8,693.26 |
8,693.17 |
8,693.25 |
6.2K |
| 13:18 |
8,693.25 |
8,693.25 |
8,690.43 |
8,690.43 |
3.2K |
| 13:19 |
8,689.78 |
8,689.78 |
8,686.19 |
8,686.19 |
21.3K |
| 13:20 |
8,685.58 |
8,685.58 |
8,684.86 |
8,685.19 |
5.0K |
| 13:21 |
8,684.79 |
8,684.79 |
8,684.17 |
8,684.17 |
5.0K |
| 13:22 |
8,684.01 |
8,684.01 |
8,683.44 |
8,683.44 |
1.7K |
| 13:23 |
8,683.36 |
8,683.36 |
8,682.19 |
8,682.19 |
10.9K |
| 13:24 |
8,682.19 |
8,682.19 |
8,681.81 |
8,681.81 |
0.8K |
| 13:25 |
8,682.96 |
8,682.96 |
8,682.04 |
8,682.04 |
18.5K |
| 13:26 |
8,682.44 |
8,683.16 |
8,682.44 |
8,683.16 |
10.0K |
| 13:27 |
8,684.90 |
8,685.78 |
8,684.90 |
8,685.78 |
54.1K |
| 13:28 |
8,685.20 |
8,685.84 |
8,685.20 |
8,685.24 |
7.4K |
| 13:29 |
8,685.31 |
8,685.49 |
8,684.80 |
8,684.80 |
4.5K |
| 13:30 |
8,685.22 |
8,685.22 |
8,683.65 |
8,684.78 |
7.8K |
| 13:31 |
8,687.08 |
8,687.08 |
8,684.88 |
8,685.03 |
9.6K |
| 13:32 |
8,684.76 |
8,684.99 |
8,684.76 |
8,684.99 |
1.1K |
| 13:33 |
8,684.89 |
8,685.84 |
8,684.89 |
8,685.31 |
9.5K |
| 13:34 |
8,684.26 |
8,684.32 |
8,683.84 |
8,683.84 |
5.4K |
| 13:35 |
8,684.85 |
8,684.85 |
8,680.65 |
8,680.65 |
19.1K |
| 13:36 |
8,680.31 |
8,680.31 |
8,678.76 |
8,678.76 |
85.4K |
| 13:37 |
8,678.86 |
8,682.94 |
8,678.86 |
8,682.63 |
118.9K |
| 13:38 |
8,683.28 |
8,683.88 |
8,683.14 |
8,683.88 |
2.0K |
| 13:39 |
8,684.44 |
8,684.60 |
8,684.44 |
8,684.60 |
3.2K |
| 13:40 |
8,684.60 |
8,684.97 |
8,684.35 |
8,684.97 |
15.2K |
| 13:41 |
8,683.22 |
8,684.77 |
8,683.22 |
8,684.72 |
30.1K |
| 13:42 |
8,685.15 |
8,685.63 |
8,684.85 |
8,685.56 |
37.6K |
| 13:43 |
8,685.56 |
8,685.96 |
8,680.82 |
8,680.82 |
20.6K |
| 13:44 |
8,682.38 |
8,682.38 |
8,680.69 |
8,682.37 |
11.1K |
| 13:45 |
8,682.37 |
8,682.94 |
8,681.82 |
8,681.82 |
2.1K |
| 13:46 |
8,681.59 |
8,681.59 |
8,681.20 |
8,681.20 |
1.5K |
| 13:47 |
8,680.91 |
8,681.82 |
8,680.91 |
8,681.82 |
5.0K |
| 13:48 |
8,681.64 |
8,681.64 |
8,681.49 |
8,681.49 |
2.5K |
| 13:49 |
8,681.49 |
8,682.54 |
8,681.26 |
8,682.54 |
5.0K |
| 13:50 |
8,682.37 |
8,682.74 |
8,680.10 |
8,680.10 |
13.2K |
| 13:51 |
8,681.67 |
8,683.37 |
8,681.67 |
8,683.37 |
9.8K |
| 13:52 |
8,683.70 |
8,683.95 |
8,682.07 |
8,682.39 |
12.8K |
| 13:53 |
8,682.55 |
8,682.55 |
8,681.98 |
8,682.16 |
3.6K |
| 13:54 |
8,682.07 |
8,682.31 |
8,681.81 |
8,682.31 |
18.0K |
| 13:55 |
8,681.67 |
8,681.71 |
8,680.87 |
8,680.87 |
6.8K |
| 13:56 |
8,680.87 |
8,680.87 |
8,676.95 |
8,676.95 |
15.2K |
| 13:57 |
8,676.24 |
8,676.75 |
8,675.03 |
8,675.03 |
8.0K |
| 13:58 |
8,675.08 |
8,675.08 |
8,674.18 |
8,674.74 |
175.7K |
| 13:59 |
8,675.15 |
8,675.98 |
8,674.41 |
8,675.98 |
6.3K |
| 14:00 |
8,675.45 |
8,678.52 |
8,675.07 |
8,678.52 |
8.2K |
| 14:01 |
8,678.94 |
8,680.30 |
8,678.94 |
8,680.30 |
6.7K |
| 14:02 |
8,680.88 |
8,681.01 |
8,680.25 |
8,680.25 |
11.3K |
| 14:03 |
8,681.28 |
8,681.54 |
8,681.21 |
8,681.21 |
7.4K |
| 14:04 |
8,681.21 |
8,681.21 |
8,679.84 |
8,680.17 |
6.6K |
| 14:05 |
8,680.64 |
8,680.93 |
8,680.64 |
8,680.93 |
7.9K |
| 14:06 |
8,681.03 |
8,681.03 |
8,679.41 |
8,679.41 |
15.6K |
| 14:07 |
8,679.35 |
8,681.28 |
8,679.35 |
8,681.28 |
8.9K |
| 14:08 |
8,680.54 |
8,685.11 |
8,680.54 |
8,684.43 |
11.6K |
| 14:09 |
8,684.26 |
8,684.26 |
8,684.03 |
8,684.03 |
9.5K |
| 14:10 |
8,684.36 |
8,684.47 |
8,684.27 |
8,684.27 |
7.3K |
| 14:11 |
8,683.66 |
8,683.66 |
8,681.45 |
8,681.45 |
14.0K |
| 14:12 |
8,681.45 |
8,681.45 |
8,680.18 |
8,680.23 |
1.9K |
| 14:13 |
8,680.23 |
8,680.23 |
8,680.08 |
8,680.18 |
4.0K |
| 14:14 |
8,679.85 |
8,679.85 |
8,678.67 |
8,678.67 |
9.4K |
| 14:15 |
8,678.32 |
8,679.25 |
8,678.32 |
8,679.25 |
14.2K |
| 14:16 |
8,679.81 |
8,680.83 |
8,679.81 |
8,680.83 |
10.1K |
| 14:17 |
8,680.71 |
8,685.10 |
8,680.71 |
8,684.83 |
57.4K |
| 14:18 |
8,684.62 |
8,684.62 |
8,683.64 |
8,683.99 |
5.1K |
| 14:19 |
8,682.50 |
8,682.75 |
8,682.50 |
8,682.75 |
11.0K |
| 14:20 |
8,682.92 |
8,682.92 |
8,679.17 |
8,679.79 |
10.3K |
| 14:21 |
8,680.38 |
8,681.59 |
8,679.95 |
8,681.59 |
14.3K |
| 14:22 |
8,681.59 |
8,684.66 |
8,681.59 |
8,684.66 |
14.0K |
| 14:23 |
8,685.00 |
8,685.89 |
8,685.00 |
8,685.49 |
4.9K |
| 14:24 |
8,685.85 |
8,685.95 |
8,685.85 |
8,685.95 |
2.2K |
| 14:25 |
8,685.46 |
8,685.93 |
8,685.46 |
8,685.93 |
24.0K |
| 14:26 |
8,686.02 |
8,686.12 |
8,685.75 |
8,686.12 |
4.9K |
| 14:27 |
8,686.17 |
8,686.73 |
8,686.17 |
8,686.73 |
4.8K |
| 14:28 |
8,687.11 |
8,687.77 |
8,686.02 |
8,687.77 |
4.9K |
| 14:29 |
8,688.05 |
8,688.05 |
8,687.81 |
8,687.86 |
13.0K |
| 14:30 |
8,687.86 |
8,688.40 |
8,687.64 |
8,687.90 |
15.9K |
| 14:31 |
8,687.42 |
8,687.42 |
8,686.22 |
8,686.22 |
6.9K |
| 14:32 |
8,686.22 |
8,686.22 |
8,685.72 |
8,685.72 |
6.4K |
| 14:33 |
8,685.20 |
8,685.20 |
8,684.51 |
8,684.63 |
7.8K |
| 14:34 |
8,684.92 |
8,685.57 |
8,684.92 |
8,685.57 |
7.4K |
| 14:35 |
8,686.22 |
8,687.07 |
8,686.22 |
8,687.07 |
5.3K |
| 14:36 |
8,686.97 |
8,686.97 |
8,686.82 |
8,686.82 |
2.0K |
| 14:37 |
8,686.98 |
8,690.76 |
8,686.98 |
8,690.76 |
12.8K |
| 14:38 |
8,690.71 |
8,690.71 |
8,689.14 |
8,689.48 |
10.7K |
| 14:39 |
8,689.48 |
8,689.71 |
8,689.08 |
8,689.08 |
4.1K |
| 14:40 |
8,687.65 |
8,688.56 |
8,685.94 |
8,685.94 |
12.0K |
| 14:41 |
8,686.02 |
8,686.49 |
8,686.02 |
8,686.49 |
3.8K |
| 14:42 |
8,685.62 |
8,686.11 |
8,685.62 |
8,686.11 |
5.1K |
| 14:43 |
8,686.29 |
8,687.01 |
8,685.89 |
8,687.01 |
7.1K |
| 14:44 |
8,686.81 |
8,686.81 |
8,684.59 |
8,684.59 |
14.7K |
| 14:45 |
8,683.78 |
8,683.78 |
8,682.74 |
8,682.74 |
10.5K |
| 14:46 |
8,682.74 |
8,682.74 |
8,682.14 |
8,682.14 |
12.0K |
| 14:47 |
8,681.87 |
8,682.24 |
8,681.87 |
8,682.24 |
4.3K |
| 14:48 |
8,681.80 |
8,682.39 |
8,681.80 |
8,682.27 |
6.2K |
| 14:49 |
8,682.27 |
8,683.29 |
8,682.27 |
8,682.50 |
6.7K |
| 14:50 |
8,681.76 |
8,681.76 |
8,680.78 |
8,681.06 |
33.2K |
| 14:51 |
8,679.82 |
8,680.91 |
8,679.82 |
8,680.91 |
7.9K |
| 14:52 |
8,679.04 |
8,679.90 |
8,678.49 |
8,679.90 |
5.9K |
| 14:53 |
8,679.57 |
8,679.57 |
8,679.40 |
8,679.40 |
2.1K |
| 14:54 |
8,679.40 |
8,679.40 |
8,679.01 |
8,679.01 |
5.8K |
| 14:55 |
8,679.01 |
8,679.01 |
8,678.37 |
8,678.37 |
7.6K |
| 14:56 |
8,678.37 |
8,678.37 |
8,676.54 |
8,676.54 |
11.0K |
| 14:57 |
8,676.09 |
8,676.09 |
8,674.48 |
8,674.48 |
12.7K |
| 14:58 |
8,674.85 |
8,674.85 |
8,672.23 |
8,672.23 |
9.1K |
| 14:59 |
8,672.63 |
8,672.63 |
8,672.41 |
8,672.41 |
3.2K |
| 15:00 |
8,672.71 |
8,672.71 |
8,672.31 |
8,672.31 |
9.7K |
| 15:01 |
8,671.56 |
8,672.63 |
8,671.56 |
8,672.30 |
13.2K |
| 15:02 |
8,672.22 |
8,672.82 |
8,672.08 |
8,672.82 |
14.7K |
| 15:03 |
8,672.48 |
8,674.00 |
8,672.48 |
8,674.00 |
3.6K |
| 15:04 |
8,672.82 |
8,672.92 |
8,672.24 |
8,672.24 |
5.6K |
| 15:05 |
8,671.66 |
8,673.16 |
8,671.66 |
8,672.75 |
4.7K |
| 15:06 |
8,672.54 |
8,675.06 |
8,672.54 |
8,675.06 |
15.5K |
| 15:07 |
8,674.73 |
8,674.73 |
8,673.80 |
8,674.12 |
5.8K |
| 15:08 |
8,673.79 |
8,679.15 |
8,673.79 |
8,679.15 |
24.5K |
| 15:09 |
8,679.32 |
8,679.55 |
8,679.06 |
8,679.55 |
4.9K |
| 15:10 |
8,679.55 |
8,681.74 |
8,679.55 |
8,681.74 |
5.8K |
| 15:11 |
8,681.72 |
8,681.72 |
8,678.77 |
8,678.77 |
17.6K |
| 15:12 |
8,678.96 |
8,678.96 |
8,676.21 |
8,676.21 |
19.3K |
| 15:13 |
8,675.89 |
8,676.23 |
8,673.01 |
8,673.01 |
10.9K |
| 15:14 |
8,672.80 |
8,672.80 |
8,671.36 |
8,671.36 |
18.7K |
| 15:15 |
8,672.56 |
8,672.56 |
8,672.03 |
8,672.23 |
15.9K |
| 15:16 |
8,671.34 |
8,671.34 |
8,669.08 |
8,669.08 |
10.8K |
| 15:17 |
8,669.09 |
8,669.81 |
8,668.59 |
8,669.81 |
8.4K |
| 15:18 |
8,670.09 |
8,670.80 |
8,670.00 |
8,670.00 |
5.5K |
| 15:19 |
8,669.99 |
8,670.40 |
8,669.45 |
8,670.40 |
10.7K |
| 15:20 |
8,670.77 |
8,670.84 |
8,669.87 |
8,669.87 |
11.2K |
| 15:21 |
8,668.73 |
8,669.87 |
8,668.73 |
8,669.34 |
6.5K |
| 15:22 |
8,668.71 |
8,668.71 |
8,668.16 |
8,668.16 |
10.8K |
| 15:23 |
8,668.01 |
8,668.20 |
8,667.35 |
8,667.35 |
14.5K |
| 15:24 |
8,666.42 |
8,666.62 |
8,666.36 |
8,666.36 |
10.4K |
| 15:25 |
8,666.53 |
8,667.60 |
8,666.53 |
8,667.33 |
11.4K |
| 15:26 |
8,667.19 |
8,667.36 |
8,666.45 |
8,667.36 |
7.1K |
| 15:27 |
8,667.63 |
8,667.63 |
8,666.46 |
8,666.46 |
13.5K |
| 15:28 |
8,665.29 |
8,665.38 |
8,665.03 |
8,665.27 |
15.7K |
| 15:29 |
8,663.90 |
8,663.90 |
8,662.64 |
8,662.64 |
17.5K |
| 15:30 |
8,663.04 |
8,664.47 |
8,662.82 |
8,664.47 |
16.2K |
| 15:31 |
8,663.48 |
8,663.48 |
8,661.71 |
8,661.71 |
13.3K |
| 15:32 |
8,661.77 |
8,662.15 |
8,661.72 |
8,661.72 |
6.3K |
| 15:33 |
8,661.58 |
8,663.01 |
8,661.58 |
8,663.01 |
7.3K |
| 15:34 |
8,666.52 |
8,667.12 |
8,666.52 |
8,667.02 |
33.5K |
| 15:35 |
8,667.68 |
8,672.09 |
8,667.68 |
8,672.09 |
19.8K |
| 15:36 |
8,672.09 |
8,672.09 |
8,671.10 |
8,671.10 |
21.9K |
| 15:37 |
8,672.42 |
8,672.42 |
8,672.04 |
8,672.04 |
6.4K |
| 15:38 |
8,671.85 |
8,672.21 |
8,671.40 |
8,671.40 |
7.9K |
| 15:39 |
8,668.08 |
8,668.08 |
8,667.64 |
8,667.69 |
24.1K |
| 15:40 |
8,667.14 |
8,667.81 |
8,667.07 |
8,667.81 |
9.9K |
| 15:41 |
8,667.17 |
8,667.81 |
8,666.56 |
8,666.56 |
18.3K |
| 15:42 |
8,666.70 |
8,666.70 |
8,666.40 |
8,666.40 |
16.6K |
| 15:43 |
8,665.72 |
8,665.72 |
8,665.14 |
8,665.14 |
22.8K |
| 15:44 |
8,665.16 |
8,666.39 |
8,664.82 |
8,666.39 |
19.5K |
| 15:45 |
8,668.75 |
8,669.76 |
8,668.75 |
8,669.45 |
21.6K |
| 15:46 |
8,669.95 |
8,671.77 |
8,669.95 |
8,671.77 |
12.3K |
| 15:47 |
8,672.07 |
8,673.44 |
8,672.07 |
8,673.44 |
10.0K |
| 15:48 |
8,673.06 |
8,674.34 |
8,673.06 |
8,674.34 |
9.3K |
| 15:49 |
8,675.26 |
8,677.74 |
8,675.26 |
8,677.74 |
24.8K |
| 15:50 |
8,678.56 |
8,678.56 |
8,675.15 |
8,675.15 |
130.7K |
| 15:51 |
8,675.15 |
8,675.15 |
8,671.96 |
8,673.21 |
39.3K |
| 15:52 |
8,672.47 |
8,673.54 |
8,672.41 |
8,672.41 |
32.9K |
| 15:53 |
8,673.56 |
8,673.56 |
8,672.60 |
8,672.96 |
29.9K |
| 15:54 |
8,672.66 |
8,673.98 |
8,672.66 |
8,672.93 |
37.4K |
| 15:55 |
8,671.64 |
8,673.33 |
8,671.64 |
8,673.33 |
43.7K |
| 15:56 |
8,672.76 |
8,676.46 |
8,672.76 |
8,676.46 |
43.7K |
| 15:57 |
8,676.34 |
8,677.57 |
8,675.66 |
8,675.66 |
34.3K |
| 15:58 |
8,676.59 |
8,678.61 |
8,676.59 |
8,676.97 |
33.0K |
| 15:59 |
8,677.06 |
8,677.48 |
8,675.58 |
8,675.58 |
52.7K |
| 16:00 |
8,677.54 |
8,677.54 |
8,675.43 |
8,675.43 |
1,054.8K |
| 16:01 |
8,675.43 |
8,675.43 |
8,675.43 |
8,675.43 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|