| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,675.43 |
8,709.28 |
8,675.43 |
8,707.16 |
160.9K |
| 09:31 |
8,708.27 |
8,720.40 |
8,707.29 |
8,720.40 |
72.8K |
| 09:32 |
8,720.70 |
8,726.97 |
8,719.88 |
8,721.37 |
71.3K |
| 09:33 |
8,722.49 |
8,734.29 |
8,722.49 |
8,734.29 |
47.7K |
| 09:34 |
8,740.09 |
8,761.23 |
8,740.09 |
8,761.23 |
63.2K |
| 09:35 |
8,764.06 |
8,764.06 |
8,762.19 |
8,762.19 |
36.3K |
| 09:36 |
8,763.40 |
8,765.79 |
8,763.40 |
8,765.62 |
46.0K |
| 09:37 |
8,766.93 |
8,769.94 |
8,766.93 |
8,769.02 |
18.6K |
| 09:38 |
8,769.11 |
8,769.11 |
8,764.59 |
8,764.59 |
28.6K |
| 09:39 |
8,764.53 |
8,764.91 |
8,764.53 |
8,764.67 |
20.3K |
| 09:40 |
8,765.69 |
8,773.80 |
8,763.67 |
8,773.80 |
54.1K |
| 09:41 |
8,772.48 |
8,774.97 |
8,772.48 |
8,774.30 |
29.1K |
| 09:42 |
8,773.75 |
8,773.75 |
8,768.06 |
8,768.06 |
24.6K |
| 09:43 |
8,765.79 |
8,766.52 |
8,764.55 |
8,764.55 |
40.8K |
| 09:44 |
8,763.57 |
8,766.93 |
8,763.57 |
8,766.93 |
60.9K |
| 09:45 |
8,767.65 |
8,776.81 |
8,767.65 |
8,776.81 |
62.7K |
| 09:46 |
8,776.95 |
8,776.95 |
8,775.37 |
8,775.37 |
25.5K |
| 09:47 |
8,774.74 |
8,777.28 |
8,774.28 |
8,774.28 |
16.0K |
| 09:48 |
8,776.55 |
8,777.28 |
8,775.15 |
8,775.15 |
24.5K |
| 09:49 |
8,774.53 |
8,774.53 |
8,769.08 |
8,769.08 |
41.5K |
| 09:50 |
8,771.33 |
8,772.69 |
8,766.29 |
8,766.29 |
29.4K |
| 09:51 |
8,764.66 |
8,764.66 |
8,759.49 |
8,759.49 |
44.7K |
| 09:52 |
8,760.29 |
8,760.79 |
8,759.12 |
8,759.12 |
25.2K |
| 09:53 |
8,759.28 |
8,759.49 |
8,756.14 |
8,756.14 |
15.4K |
| 09:54 |
8,757.51 |
8,761.39 |
8,757.51 |
8,759.68 |
21.5K |
| 09:55 |
8,758.46 |
8,759.52 |
8,756.92 |
8,758.87 |
27.0K |
| 09:56 |
8,762.51 |
8,766.46 |
8,762.51 |
8,766.46 |
39.1K |
| 09:57 |
8,765.70 |
8,765.70 |
8,763.04 |
8,763.04 |
14.7K |
| 09:58 |
8,762.85 |
8,763.89 |
8,762.04 |
8,763.89 |
7.6K |
| 09:59 |
8,763.41 |
8,763.41 |
8,757.30 |
8,759.36 |
27.1K |
| 10:00 |
8,759.57 |
8,761.08 |
8,758.88 |
8,759.20 |
29.7K |
| 10:01 |
8,756.83 |
8,756.83 |
8,753.43 |
8,753.43 |
18.3K |
| 10:02 |
8,753.03 |
8,754.71 |
8,753.03 |
8,754.71 |
49.1K |
| 10:03 |
8,755.63 |
8,758.34 |
8,755.11 |
8,758.34 |
17.0K |
| 10:04 |
8,759.32 |
8,762.06 |
8,759.32 |
8,761.75 |
12.7K |
| 10:05 |
8,761.18 |
8,763.02 |
8,761.11 |
8,761.11 |
15.7K |
| 10:06 |
8,762.44 |
8,762.44 |
8,759.82 |
8,761.10 |
19.1K |
| 10:07 |
8,761.26 |
8,762.63 |
8,760.69 |
8,762.63 |
32.1K |
| 10:08 |
8,764.64 |
8,765.88 |
8,764.64 |
8,765.88 |
22.1K |
| 10:09 |
8,768.47 |
8,773.87 |
8,768.32 |
8,773.87 |
27.9K |
| 10:10 |
8,772.40 |
8,773.22 |
8,767.42 |
8,767.42 |
38.8K |
| 10:11 |
8,765.10 |
8,765.18 |
8,764.55 |
8,765.18 |
11.4K |
| 10:12 |
8,764.42 |
8,764.42 |
8,761.33 |
8,761.33 |
43.5K |
| 10:13 |
8,759.55 |
8,759.55 |
8,750.92 |
8,750.92 |
40.8K |
| 10:14 |
8,749.89 |
8,749.89 |
8,743.87 |
8,743.87 |
22.0K |
| 10:15 |
8,743.96 |
8,743.96 |
8,738.63 |
8,738.63 |
20.7K |
| 10:16 |
8,739.17 |
8,739.80 |
8,738.74 |
8,738.74 |
27.2K |
| 10:17 |
8,738.57 |
8,738.85 |
8,736.42 |
8,736.42 |
7.9K |
| 10:18 |
8,736.56 |
8,736.70 |
8,734.50 |
8,734.50 |
21.8K |
| 10:19 |
8,729.33 |
8,730.09 |
8,729.33 |
8,729.57 |
21.1K |
| 10:20 |
8,729.36 |
8,729.97 |
8,728.91 |
8,729.97 |
2.4K |
| 10:21 |
8,730.12 |
8,730.12 |
8,728.17 |
8,728.36 |
22.3K |
| 10:22 |
8,728.77 |
8,728.77 |
8,726.69 |
8,726.69 |
13.3K |
| 10:23 |
8,723.83 |
8,723.83 |
8,721.40 |
8,721.40 |
23.1K |
| 10:24 |
8,719.82 |
8,720.98 |
8,719.82 |
8,720.91 |
12.4K |
| 10:25 |
8,719.82 |
8,719.82 |
8,714.63 |
8,714.63 |
20.0K |
| 10:26 |
8,714.32 |
8,714.32 |
8,710.16 |
8,710.16 |
77.3K |
| 10:27 |
8,709.36 |
8,710.80 |
8,709.36 |
8,710.49 |
26.5K |
| 10:28 |
8,703.46 |
8,705.26 |
8,703.46 |
8,704.79 |
10.9K |
| 10:29 |
8,705.07 |
8,707.09 |
8,705.07 |
8,706.87 |
8.0K |
| 10:30 |
8,706.09 |
8,712.62 |
8,706.09 |
8,712.62 |
54.3K |
| 10:31 |
8,713.23 |
8,715.41 |
8,713.23 |
8,714.51 |
11.8K |
| 10:32 |
8,714.80 |
8,716.54 |
8,714.80 |
8,715.37 |
19.9K |
| 10:33 |
8,715.22 |
8,715.46 |
8,715.18 |
8,715.18 |
11.3K |
| 10:34 |
8,715.18 |
8,715.81 |
8,714.80 |
8,715.81 |
10.9K |
| 10:35 |
8,716.96 |
8,719.79 |
8,716.69 |
8,719.15 |
49.4K |
| 10:36 |
8,722.45 |
8,725.80 |
8,722.45 |
8,725.03 |
56.9K |
| 10:37 |
8,721.90 |
8,721.90 |
8,713.71 |
8,713.71 |
77.2K |
| 10:38 |
8,714.04 |
8,716.56 |
8,714.04 |
8,715.37 |
13.7K |
| 10:39 |
8,718.78 |
8,719.88 |
8,718.78 |
8,719.88 |
126.6K |
| 10:40 |
8,719.38 |
8,721.20 |
8,718.78 |
8,721.20 |
17.1K |
| 10:41 |
8,721.80 |
8,727.23 |
8,721.80 |
8,727.23 |
17.5K |
| 10:42 |
8,731.38 |
8,735.84 |
8,731.38 |
8,735.84 |
16.3K |
| 10:43 |
8,735.08 |
8,735.99 |
8,733.47 |
8,733.47 |
11.7K |
| 10:44 |
8,733.29 |
8,733.73 |
8,733.29 |
8,733.73 |
9.8K |
| 10:45 |
8,734.48 |
8,734.48 |
8,733.73 |
8,733.78 |
15.7K |
| 10:46 |
8,733.80 |
8,733.80 |
8,730.20 |
8,730.20 |
18.7K |
| 10:47 |
8,730.12 |
8,730.12 |
8,726.82 |
8,726.82 |
16.3K |
| 10:48 |
8,726.69 |
8,727.40 |
8,726.69 |
8,727.35 |
3.4K |
| 10:49 |
8,727.45 |
8,728.74 |
8,727.30 |
8,728.74 |
8.1K |
| 10:50 |
8,729.12 |
8,734.43 |
8,729.12 |
8,732.94 |
15.8K |
| 10:51 |
8,734.02 |
8,734.02 |
8,733.53 |
8,733.83 |
7.2K |
| 10:52 |
8,733.83 |
8,733.83 |
8,731.11 |
8,731.49 |
11.8K |
| 10:53 |
8,726.75 |
8,726.75 |
8,726.46 |
8,726.59 |
7.8K |
| 10:54 |
8,726.50 |
8,726.50 |
8,725.75 |
8,725.75 |
11.9K |
| 10:55 |
8,725.77 |
8,726.44 |
8,725.77 |
8,726.24 |
2.0K |
| 10:56 |
8,725.39 |
8,725.60 |
8,725.18 |
8,725.56 |
9.9K |
| 10:57 |
8,726.40 |
8,727.13 |
8,726.40 |
8,726.68 |
17.3K |
| 10:58 |
8,726.55 |
8,727.46 |
8,726.28 |
8,727.46 |
6.0K |
| 10:59 |
8,726.77 |
8,726.77 |
8,724.44 |
8,724.44 |
19.4K |
| 11:00 |
8,723.04 |
8,723.04 |
8,721.10 |
8,721.10 |
14.5K |
| 11:01 |
8,721.10 |
8,721.70 |
8,720.66 |
8,721.29 |
15.8K |
| 11:02 |
8,721.83 |
8,721.83 |
8,720.94 |
8,721.47 |
6.2K |
| 11:03 |
8,721.62 |
8,721.83 |
8,721.18 |
8,721.18 |
4.9K |
| 11:04 |
8,720.47 |
8,721.73 |
8,720.47 |
8,721.63 |
5.9K |
| 11:05 |
8,722.68 |
8,723.03 |
8,722.52 |
8,722.52 |
11.8K |
| 11:06 |
8,723.20 |
8,723.83 |
8,722.80 |
8,723.83 |
20.4K |
| 11:07 |
8,724.20 |
8,727.74 |
8,724.20 |
8,726.77 |
35.6K |
| 11:08 |
8,726.57 |
8,727.20 |
8,726.57 |
8,726.98 |
18.9K |
| 11:09 |
8,727.06 |
8,727.89 |
8,727.06 |
8,727.89 |
15.0K |
| 11:10 |
8,727.61 |
8,727.61 |
8,726.44 |
8,726.44 |
8.5K |
| 11:11 |
8,726.40 |
8,728.52 |
8,726.40 |
8,728.52 |
7.0K |
| 11:12 |
8,728.94 |
8,728.94 |
8,728.18 |
8,728.67 |
13.1K |
| 11:13 |
8,728.47 |
8,728.47 |
8,727.30 |
8,727.30 |
21.0K |
| 11:14 |
8,726.92 |
8,728.72 |
8,726.92 |
8,728.72 |
5.6K |
| 11:15 |
8,729.55 |
8,729.70 |
8,728.86 |
8,729.49 |
10.6K |
| 11:16 |
8,731.71 |
8,734.40 |
8,731.71 |
8,734.40 |
11.5K |
| 11:17 |
8,734.40 |
8,735.23 |
8,734.40 |
8,735.23 |
3.0K |
| 11:18 |
8,733.12 |
8,733.12 |
8,732.17 |
8,732.17 |
17.2K |
| 11:19 |
8,732.22 |
8,732.22 |
8,730.84 |
8,730.84 |
20.0K |
| 11:20 |
8,730.75 |
8,730.88 |
8,725.58 |
8,725.58 |
63.4K |
| 11:21 |
8,722.10 |
8,722.54 |
8,722.10 |
8,722.54 |
26.5K |
| 11:22 |
8,722.54 |
8,726.24 |
8,721.11 |
8,726.24 |
10.9K |
| 11:23 |
8,726.17 |
8,726.17 |
8,725.70 |
8,725.88 |
32.5K |
| 11:24 |
8,725.88 |
8,727.07 |
8,725.29 |
8,727.07 |
3.6K |
| 11:25 |
8,727.85 |
8,727.85 |
8,726.96 |
8,727.17 |
9.6K |
| 11:26 |
8,728.37 |
8,730.69 |
8,728.37 |
8,728.79 |
9.5K |
| 11:27 |
8,728.79 |
8,732.77 |
8,728.79 |
8,732.77 |
14.8K |
| 11:28 |
8,735.47 |
8,735.89 |
8,735.08 |
8,735.89 |
14.4K |
| 11:29 |
8,734.79 |
8,734.79 |
8,731.84 |
8,731.84 |
21.1K |
| 11:30 |
8,731.95 |
8,731.95 |
8,729.18 |
8,729.84 |
9.8K |
| 11:31 |
8,730.19 |
8,730.62 |
8,730.11 |
8,730.62 |
4.2K |
| 11:32 |
8,728.92 |
8,728.92 |
8,727.54 |
8,727.54 |
10.4K |
| 11:33 |
8,726.82 |
8,726.82 |
8,726.45 |
8,726.45 |
8.6K |
| 11:34 |
8,726.39 |
8,726.46 |
8,726.19 |
8,726.19 |
4.0K |
| 11:35 |
8,725.99 |
8,725.99 |
8,725.80 |
8,725.80 |
7.7K |
| 11:36 |
8,725.37 |
8,725.96 |
8,725.04 |
8,725.96 |
5.2K |
| 11:37 |
8,726.31 |
8,726.75 |
8,724.52 |
8,726.75 |
4.7K |
| 11:38 |
8,726.88 |
8,726.88 |
8,726.37 |
8,726.37 |
9.1K |
| 11:39 |
8,730.04 |
8,730.04 |
8,725.28 |
8,725.28 |
30.0K |
| 11:40 |
8,724.55 |
8,724.91 |
8,724.38 |
8,724.91 |
7.5K |
| 11:41 |
8,724.91 |
8,724.91 |
8,720.41 |
8,720.41 |
7.8K |
| 11:42 |
8,720.63 |
8,720.63 |
8,718.55 |
8,718.55 |
6.7K |
| 11:43 |
8,715.99 |
8,715.99 |
8,714.87 |
8,714.87 |
18.3K |
| 11:44 |
8,714.28 |
8,714.28 |
8,713.10 |
8,714.03 |
17.8K |
| 11:45 |
8,714.73 |
8,714.73 |
8,709.44 |
8,709.44 |
11.0K |
| 11:46 |
8,709.27 |
8,709.27 |
8,708.76 |
8,708.76 |
9.2K |
| 11:47 |
8,708.38 |
8,709.90 |
8,708.11 |
8,709.90 |
19.4K |
| 11:48 |
8,710.36 |
8,716.84 |
8,710.36 |
8,716.84 |
10.9K |
| 11:49 |
8,717.46 |
8,717.49 |
8,716.67 |
8,717.28 |
36.9K |
| 11:50 |
8,717.28 |
8,717.28 |
8,715.85 |
8,715.85 |
5.2K |
| 11:51 |
8,716.06 |
8,716.06 |
8,715.50 |
8,715.50 |
5.6K |
| 11:52 |
8,715.11 |
8,715.11 |
8,712.45 |
8,712.45 |
27.5K |
| 11:53 |
8,713.25 |
8,713.42 |
8,712.81 |
8,712.81 |
7.7K |
| 11:54 |
8,713.17 |
8,713.52 |
8,713.17 |
8,713.34 |
6.1K |
| 11:55 |
8,714.10 |
8,714.10 |
8,712.31 |
8,712.31 |
8.3K |
| 11:56 |
8,712.10 |
8,712.10 |
8,710.90 |
8,710.90 |
4.3K |
| 11:57 |
8,711.20 |
8,714.01 |
8,711.20 |
8,713.68 |
4.7K |
| 11:58 |
8,714.06 |
8,716.35 |
8,714.06 |
8,716.35 |
11.1K |
| 11:59 |
8,718.08 |
8,718.69 |
8,718.08 |
8,718.69 |
9.7K |
| 12:00 |
8,720.35 |
8,721.83 |
8,720.35 |
8,721.56 |
5.8K |
| 12:01 |
8,721.05 |
8,723.30 |
8,721.05 |
8,723.30 |
6.4K |
| 12:02 |
8,722.54 |
8,724.82 |
8,722.54 |
8,724.82 |
8.6K |
| 12:03 |
8,724.67 |
8,724.67 |
8,723.21 |
8,724.42 |
34.4K |
| 12:04 |
8,724.28 |
8,724.64 |
8,724.16 |
8,724.16 |
6.6K |
| 12:05 |
8,724.32 |
8,724.57 |
8,723.99 |
8,724.36 |
10.6K |
| 12:06 |
8,724.69 |
8,724.69 |
8,723.25 |
8,723.25 |
5.1K |
| 12:07 |
8,723.40 |
8,723.64 |
8,723.04 |
8,723.31 |
42.6K |
| 12:08 |
8,723.23 |
8,723.23 |
8,719.98 |
8,719.98 |
16.9K |
| 12:09 |
8,719.79 |
8,720.47 |
8,719.64 |
8,720.47 |
11.0K |
| 12:10 |
8,719.57 |
8,719.57 |
8,716.67 |
8,716.67 |
36.4K |
| 12:11 |
8,715.29 |
8,715.43 |
8,714.87 |
8,715.43 |
9.1K |
| 12:12 |
8,714.57 |
8,714.57 |
8,713.57 |
8,713.57 |
2.5K |
| 12:13 |
8,712.30 |
8,712.30 |
8,708.63 |
8,708.63 |
29.1K |
| 12:14 |
8,708.82 |
8,708.82 |
8,707.05 |
8,707.89 |
10.1K |
| 12:15 |
8,707.53 |
8,707.53 |
8,707.26 |
8,707.26 |
7.5K |
| 12:16 |
8,707.26 |
8,707.26 |
8,706.69 |
8,706.69 |
3.0K |
| 12:17 |
8,707.02 |
8,707.86 |
8,707.02 |
8,707.31 |
5.0K |
| 12:18 |
8,707.51 |
8,707.51 |
8,703.76 |
8,703.76 |
15.5K |
| 12:19 |
8,703.57 |
8,703.57 |
8,702.47 |
8,702.47 |
29.1K |
| 12:20 |
8,702.30 |
8,702.90 |
8,702.30 |
8,702.90 |
10.6K |
| 12:21 |
8,701.95 |
8,702.10 |
8,701.43 |
8,701.43 |
3.2K |
| 12:22 |
8,700.73 |
8,700.73 |
8,697.50 |
8,697.50 |
14.5K |
| 12:23 |
8,696.33 |
8,696.33 |
8,694.84 |
8,694.84 |
10.7K |
| 12:24 |
8,694.64 |
8,695.24 |
8,694.42 |
8,694.42 |
8.0K |
| 12:25 |
8,694.78 |
8,696.78 |
8,694.78 |
8,696.40 |
6.8K |
| 12:26 |
8,697.06 |
8,697.23 |
8,696.91 |
8,696.91 |
3.4K |
| 12:27 |
8,696.91 |
8,697.10 |
8,696.77 |
8,697.10 |
7.6K |
| 12:28 |
8,697.29 |
8,697.84 |
8,697.29 |
8,697.42 |
3.2K |
| 12:29 |
8,697.12 |
8,697.27 |
8,696.24 |
8,696.24 |
16.2K |
| 12:30 |
8,695.86 |
8,695.97 |
8,695.71 |
8,695.97 |
8.7K |
| 12:31 |
8,696.10 |
8,698.62 |
8,696.10 |
8,698.57 |
13.1K |
| 12:32 |
8,698.27 |
8,698.48 |
8,698.27 |
8,698.48 |
5.9K |
| 12:33 |
8,698.97 |
8,700.42 |
8,698.97 |
8,700.42 |
27.1K |
| 12:34 |
8,700.60 |
8,700.60 |
8,698.32 |
8,698.49 |
6.7K |
| 12:35 |
8,698.13 |
8,698.13 |
8,697.08 |
8,697.67 |
22.9K |
| 12:36 |
8,697.86 |
8,697.86 |
8,697.64 |
8,697.66 |
12.3K |
| 12:37 |
8,696.93 |
8,696.93 |
8,694.21 |
8,694.37 |
30.4K |
| 12:38 |
8,694.06 |
8,694.06 |
8,685.26 |
8,685.26 |
38.0K |
| 12:39 |
8,685.39 |
8,685.39 |
8,683.63 |
8,683.63 |
7.8K |
| 12:40 |
8,683.32 |
8,684.99 |
8,682.72 |
8,684.99 |
40.1K |
| 12:41 |
8,686.41 |
8,687.17 |
8,686.41 |
8,687.17 |
2.9K |
| 12:42 |
8,687.76 |
8,691.07 |
8,687.76 |
8,691.07 |
13.0K |
| 12:43 |
8,691.07 |
8,691.07 |
8,685.57 |
8,685.57 |
45.8K |
| 12:44 |
8,685.22 |
8,685.38 |
8,684.03 |
8,685.38 |
67.4K |
| 12:45 |
8,685.56 |
8,685.56 |
8,682.94 |
8,684.17 |
26.1K |
| 12:46 |
8,684.03 |
8,684.82 |
8,684.03 |
8,684.82 |
7.0K |
| 12:47 |
8,685.29 |
8,687.33 |
8,685.29 |
8,687.04 |
15.3K |
| 12:48 |
8,687.39 |
8,687.39 |
8,687.26 |
8,687.30 |
2.3K |
| 12:49 |
8,687.01 |
8,687.20 |
8,686.24 |
8,686.45 |
5.9K |
| 12:50 |
8,686.45 |
8,688.47 |
8,686.45 |
8,686.91 |
10.2K |
| 12:51 |
8,686.70 |
8,686.70 |
8,686.44 |
8,686.44 |
11.7K |
| 12:52 |
8,687.09 |
8,687.09 |
8,686.46 |
8,686.46 |
38.5K |
| 12:53 |
8,685.64 |
8,686.82 |
8,685.36 |
8,685.93 |
10.8K |
| 12:54 |
8,685.12 |
8,687.42 |
8,685.12 |
8,687.42 |
15.9K |
| 12:55 |
8,686.31 |
8,686.96 |
8,686.31 |
8,686.96 |
11.9K |
| 12:56 |
8,687.19 |
8,687.75 |
8,686.92 |
8,686.92 |
19.4K |
| 12:57 |
8,686.34 |
8,688.31 |
8,686.34 |
8,688.31 |
17.1K |
| 12:58 |
8,688.58 |
8,693.30 |
8,688.58 |
8,693.30 |
28.3K |
| 12:59 |
8,696.64 |
8,698.77 |
8,696.18 |
8,698.69 |
23.8K |
| 13:00 |
8,699.14 |
8,699.63 |
8,699.14 |
8,699.63 |
12.2K |
| 13:01 |
8,699.32 |
8,699.63 |
8,699.32 |
8,699.63 |
14.2K |
| 13:02 |
8,699.63 |
8,699.76 |
8,696.18 |
8,696.18 |
26.0K |
| 13:03 |
8,695.00 |
8,695.00 |
8,692.91 |
8,692.91 |
15.5K |
| 13:04 |
8,693.22 |
8,694.18 |
8,693.22 |
8,694.18 |
53.7K |
| 13:05 |
8,694.18 |
8,695.02 |
8,694.15 |
8,695.02 |
12.2K |
| 13:06 |
8,695.74 |
8,695.74 |
8,695.06 |
8,695.06 |
6.6K |
| 13:07 |
8,694.68 |
8,695.60 |
8,694.68 |
8,695.60 |
3.9K |
| 13:08 |
8,694.70 |
8,696.53 |
8,694.70 |
8,696.42 |
39.1K |
| 13:09 |
8,696.32 |
8,697.08 |
8,696.32 |
8,697.08 |
11.2K |
| 13:10 |
8,697.84 |
8,699.59 |
8,697.84 |
8,699.59 |
41.2K |
| 13:11 |
8,699.25 |
8,701.43 |
8,699.25 |
8,701.43 |
10.3K |
| 13:12 |
8,701.58 |
8,701.58 |
8,697.41 |
8,697.41 |
10.7K |
| 13:13 |
8,697.25 |
8,697.25 |
8,696.83 |
8,696.90 |
6.1K |
| 13:14 |
8,696.75 |
8,696.75 |
8,691.53 |
8,691.53 |
9.2K |
| 13:15 |
8,691.26 |
8,694.16 |
8,691.26 |
8,694.16 |
9.6K |
| 13:16 |
8,694.26 |
8,694.26 |
8,688.96 |
8,689.04 |
4.4K |
| 13:17 |
8,688.40 |
8,689.29 |
8,688.40 |
8,689.29 |
7.5K |
| 13:18 |
8,688.75 |
8,689.14 |
8,688.75 |
8,689.08 |
15.7K |
| 13:19 |
8,689.59 |
8,689.59 |
8,689.23 |
8,689.23 |
2.3K |
| 13:20 |
8,689.44 |
8,689.70 |
8,689.14 |
8,689.14 |
11.2K |
| 13:21 |
8,686.95 |
8,687.24 |
8,686.79 |
8,686.79 |
6.5K |
| 13:22 |
8,686.49 |
8,686.49 |
8,684.93 |
8,684.93 |
4.9K |
| 13:23 |
8,685.15 |
8,688.22 |
8,685.15 |
8,687.87 |
12.5K |
| 13:24 |
8,687.87 |
8,687.87 |
8,687.25 |
8,687.51 |
1.9K |
| 13:25 |
8,687.51 |
8,689.94 |
8,687.51 |
8,688.14 |
9.3K |
| 13:26 |
8,688.78 |
8,690.39 |
8,688.78 |
8,690.39 |
10.9K |
| 13:27 |
8,692.27 |
8,692.27 |
8,688.68 |
8,688.68 |
20.4K |
| 13:28 |
8,688.33 |
8,689.44 |
8,688.33 |
8,688.34 |
39.2K |
| 13:29 |
8,688.13 |
8,688.75 |
8,687.78 |
8,687.78 |
9.6K |
| 13:30 |
8,688.69 |
8,688.69 |
8,688.05 |
8,688.05 |
4.3K |
| 13:31 |
8,688.90 |
8,688.90 |
8,688.34 |
8,688.34 |
14.9K |
| 13:32 |
8,689.18 |
8,689.18 |
8,688.63 |
8,688.63 |
12.2K |
| 13:33 |
8,688.31 |
8,688.31 |
8,687.31 |
8,687.53 |
16.9K |
| 13:34 |
8,687.53 |
8,688.01 |
8,687.53 |
8,688.01 |
4.5K |
| 13:35 |
8,688.93 |
8,689.31 |
8,688.40 |
8,688.40 |
23.7K |
| 13:36 |
8,688.40 |
8,688.40 |
8,687.87 |
8,688.01 |
1.4K |
| 13:37 |
8,687.28 |
8,688.54 |
8,687.28 |
8,688.54 |
19.8K |
| 13:38 |
8,688.39 |
8,692.46 |
8,687.93 |
8,692.32 |
20.7K |
| 13:39 |
8,692.04 |
8,692.94 |
8,692.04 |
8,692.94 |
6.0K |
| 13:40 |
8,693.11 |
8,693.50 |
8,692.97 |
8,692.97 |
2.7K |
| 13:41 |
8,693.48 |
8,694.66 |
8,693.48 |
8,694.66 |
14.6K |
| 13:42 |
8,694.51 |
8,695.56 |
8,693.74 |
8,695.56 |
11.6K |
| 13:43 |
8,697.36 |
8,697.58 |
8,697.04 |
8,697.04 |
5.0K |
| 13:44 |
8,696.96 |
8,696.96 |
8,696.72 |
8,696.93 |
4.4K |
| 13:45 |
8,697.25 |
8,698.29 |
8,697.25 |
8,698.16 |
5.3K |
| 13:46 |
8,697.59 |
8,697.59 |
8,694.90 |
8,694.90 |
18.7K |
| 13:47 |
8,691.95 |
8,691.95 |
8,690.06 |
8,690.23 |
29.9K |
| 13:48 |
8,690.23 |
8,690.23 |
8,685.74 |
8,685.74 |
24.6K |
| 13:49 |
8,685.44 |
8,685.85 |
8,684.14 |
8,684.36 |
9.0K |
| 13:50 |
8,684.22 |
8,688.02 |
8,684.22 |
8,688.02 |
91.2K |
| 13:51 |
8,688.52 |
8,690.00 |
8,687.94 |
8,690.00 |
21.8K |
| 13:52 |
8,690.53 |
8,690.66 |
8,690.29 |
8,690.29 |
8.1K |
| 13:53 |
8,689.92 |
8,691.49 |
8,689.92 |
8,691.49 |
10.5K |
| 13:54 |
8,693.97 |
8,694.19 |
8,693.97 |
8,694.19 |
10.6K |
| 13:55 |
8,694.04 |
8,694.04 |
8,693.26 |
8,693.68 |
7.2K |
| 13:56 |
8,694.27 |
8,695.41 |
8,694.27 |
8,695.41 |
5.8K |
| 13:57 |
8,694.91 |
8,696.47 |
8,694.91 |
8,696.47 |
5.1K |
| 13:58 |
8,696.74 |
8,697.58 |
8,696.74 |
8,697.58 |
11.3K |
| 13:59 |
8,698.14 |
8,700.73 |
8,698.14 |
8,700.73 |
29.6K |
| 14:00 |
8,700.73 |
8,702.53 |
8,700.73 |
8,701.62 |
8.1K |
| 14:01 |
8,702.33 |
8,702.33 |
8,701.74 |
8,702.09 |
7.7K |
| 14:02 |
8,701.74 |
8,701.74 |
8,701.73 |
8,701.73 |
1.8K |
| 14:03 |
8,701.75 |
8,701.97 |
8,701.56 |
8,701.56 |
12.5K |
| 14:04 |
8,701.26 |
8,701.26 |
8,699.88 |
8,699.88 |
9.7K |
| 14:05 |
8,699.99 |
8,699.99 |
8,697.87 |
8,697.87 |
19.2K |
| 14:06 |
8,698.22 |
8,698.22 |
8,697.43 |
8,697.59 |
7.3K |
| 14:07 |
8,697.59 |
8,698.23 |
8,697.59 |
8,698.23 |
15.6K |
| 14:08 |
8,697.63 |
8,697.63 |
8,697.09 |
8,697.42 |
3.2K |
| 14:09 |
8,697.37 |
8,697.37 |
8,695.22 |
8,695.22 |
15.1K |
| 14:10 |
8,695.22 |
8,695.43 |
8,694.45 |
8,694.45 |
21.9K |
| 14:11 |
8,691.17 |
8,691.35 |
8,690.43 |
8,691.35 |
45.9K |
| 14:12 |
8,690.92 |
8,691.29 |
8,689.91 |
8,689.91 |
5.5K |
| 14:13 |
8,690.18 |
8,690.19 |
8,689.40 |
8,689.40 |
10.1K |
| 14:14 |
8,689.10 |
8,689.10 |
8,686.29 |
8,686.29 |
33.2K |
| 14:15 |
8,685.76 |
8,685.76 |
8,684.38 |
8,684.38 |
14.5K |
| 14:16 |
8,684.38 |
8,685.47 |
8,684.22 |
8,684.22 |
4.7K |
| 14:17 |
8,684.35 |
8,684.92 |
8,684.21 |
8,684.92 |
35.3K |
| 14:18 |
8,685.65 |
8,685.65 |
8,683.38 |
8,683.38 |
23.5K |
| 14:19 |
8,684.85 |
8,686.33 |
8,684.85 |
8,686.33 |
6.7K |
| 14:20 |
8,686.02 |
8,686.34 |
8,686.02 |
8,686.34 |
3.8K |
| 14:21 |
8,685.70 |
8,685.70 |
8,685.43 |
8,685.43 |
12.0K |
| 14:22 |
8,684.99 |
8,684.99 |
8,684.03 |
8,684.03 |
16.7K |
| 14:23 |
8,682.58 |
8,684.30 |
8,682.58 |
8,684.30 |
87.4K |
| 14:24 |
8,684.86 |
8,684.86 |
8,683.54 |
8,683.54 |
21.1K |
| 14:25 |
8,683.88 |
8,683.88 |
8,680.13 |
8,680.13 |
15.1K |
| 14:26 |
8,681.02 |
8,681.50 |
8,680.79 |
8,680.79 |
35.6K |
| 14:27 |
8,680.96 |
8,680.96 |
8,679.93 |
8,679.93 |
3.7K |
| 14:28 |
8,679.60 |
8,679.71 |
8,678.54 |
8,679.29 |
18.4K |
| 14:29 |
8,679.06 |
8,679.64 |
8,678.47 |
8,678.47 |
17.9K |
| 14:30 |
8,679.79 |
8,680.14 |
8,678.85 |
8,680.14 |
24.0K |
| 14:31 |
8,681.23 |
8,681.23 |
8,678.92 |
8,678.92 |
12.6K |
| 14:32 |
8,678.01 |
8,678.01 |
8,674.15 |
8,674.15 |
18.7K |
| 14:33 |
8,674.21 |
8,674.38 |
8,673.77 |
8,674.38 |
4.3K |
| 14:34 |
8,674.37 |
8,674.91 |
8,674.37 |
8,674.91 |
5.0K |
| 14:35 |
8,675.45 |
8,679.56 |
8,675.26 |
8,679.56 |
15.7K |
| 14:36 |
8,679.49 |
8,682.56 |
8,679.49 |
8,682.56 |
17.8K |
| 14:37 |
8,685.91 |
8,688.54 |
8,685.91 |
8,688.54 |
25.9K |
| 14:38 |
8,690.09 |
8,692.06 |
8,690.09 |
8,691.43 |
10.0K |
| 14:39 |
8,691.13 |
8,691.13 |
8,690.01 |
8,690.37 |
7.0K |
| 14:40 |
8,690.37 |
8,692.04 |
8,690.37 |
8,690.54 |
8.0K |
| 14:41 |
8,690.67 |
8,690.67 |
8,688.38 |
8,688.38 |
14.2K |
| 14:42 |
8,688.64 |
8,689.28 |
8,688.64 |
8,689.28 |
5.9K |
| 14:43 |
8,687.76 |
8,688.29 |
8,687.76 |
8,688.29 |
7.0K |
| 14:44 |
8,688.81 |
8,691.52 |
8,688.81 |
8,690.96 |
9.4K |
| 14:45 |
8,690.86 |
8,691.06 |
8,690.45 |
8,691.06 |
6.1K |
| 14:46 |
8,690.79 |
8,692.01 |
8,690.79 |
8,692.01 |
10.1K |
| 14:47 |
8,692.55 |
8,692.94 |
8,692.32 |
8,692.32 |
5.7K |
| 14:48 |
8,692.32 |
8,692.32 |
8,691.72 |
8,691.72 |
2.7K |
| 14:49 |
8,690.89 |
8,690.89 |
8,688.86 |
8,689.21 |
13.1K |
| 14:50 |
8,689.21 |
8,689.84 |
8,689.21 |
8,689.70 |
11.2K |
| 14:51 |
8,687.97 |
8,687.97 |
8,685.82 |
8,686.17 |
17.2K |
| 14:52 |
8,685.77 |
8,685.77 |
8,685.15 |
8,685.15 |
2.7K |
| 14:53 |
8,684.45 |
8,685.04 |
8,683.77 |
8,683.77 |
8.5K |
| 14:54 |
8,683.55 |
8,684.22 |
8,683.55 |
8,683.64 |
22.7K |
| 14:55 |
8,684.35 |
8,684.54 |
8,684.35 |
8,684.54 |
16.1K |
| 14:56 |
8,684.29 |
8,684.65 |
8,684.27 |
8,684.65 |
6.7K |
| 14:57 |
8,684.62 |
8,685.11 |
8,684.62 |
8,685.11 |
8.8K |
| 14:58 |
8,684.65 |
8,684.74 |
8,683.74 |
8,684.74 |
22.7K |
| 14:59 |
8,684.53 |
8,684.88 |
8,683.47 |
8,683.47 |
12.9K |
| 15:00 |
8,683.15 |
8,683.44 |
8,682.08 |
8,682.08 |
7.8K |
| 15:01 |
8,682.23 |
8,684.27 |
8,681.62 |
8,684.27 |
16.3K |
| 15:02 |
8,682.71 |
8,683.07 |
8,681.55 |
8,681.55 |
6.4K |
| 15:03 |
8,681.28 |
8,681.28 |
8,681.00 |
8,681.00 |
23.6K |
| 15:04 |
8,681.02 |
8,681.53 |
8,681.02 |
8,681.25 |
3.6K |
| 15:05 |
8,680.98 |
8,683.16 |
8,680.98 |
8,683.16 |
25.1K |
| 15:06 |
8,683.37 |
8,683.37 |
8,682.02 |
8,682.39 |
30.3K |
| 15:07 |
8,681.45 |
8,681.45 |
8,677.20 |
8,677.34 |
24.5K |
| 15:08 |
8,676.64 |
8,676.64 |
8,675.44 |
8,675.44 |
12.6K |
| 15:09 |
8,674.22 |
8,674.22 |
8,673.52 |
8,673.52 |
25.8K |
| 15:10 |
8,672.88 |
8,673.42 |
8,672.76 |
8,673.42 |
16.4K |
| 15:11 |
8,673.33 |
8,673.45 |
8,673.29 |
8,673.29 |
6.5K |
| 15:12 |
8,673.97 |
8,674.05 |
8,673.48 |
8,674.05 |
6.5K |
| 15:13 |
8,674.05 |
8,675.42 |
8,674.05 |
8,675.42 |
3.9K |
| 15:14 |
8,676.03 |
8,680.58 |
8,676.03 |
8,680.53 |
28.7K |
| 15:15 |
8,680.84 |
8,681.94 |
8,680.84 |
8,681.94 |
17.9K |
| 15:16 |
8,681.94 |
8,683.32 |
8,681.94 |
8,683.19 |
14.5K |
| 15:17 |
8,682.45 |
8,683.74 |
8,682.45 |
8,682.87 |
24.0K |
| 15:18 |
8,683.60 |
8,685.43 |
8,683.60 |
8,685.43 |
5.5K |
| 15:19 |
8,685.43 |
8,685.43 |
8,684.19 |
8,684.19 |
10.3K |
| 15:20 |
8,683.24 |
8,683.24 |
8,679.24 |
8,679.24 |
31.0K |
| 15:21 |
8,678.71 |
8,678.71 |
8,677.95 |
8,678.03 |
29.0K |
| 15:22 |
8,677.47 |
8,677.47 |
8,673.77 |
8,676.59 |
8.0K |
| 15:23 |
8,675.99 |
8,675.99 |
8,675.53 |
8,675.99 |
10.6K |
| 15:24 |
8,676.62 |
8,676.62 |
8,675.57 |
8,675.57 |
7.9K |
| 15:25 |
8,672.77 |
8,672.77 |
8,670.19 |
8,670.19 |
26.3K |
| 15:26 |
8,670.30 |
8,670.30 |
8,669.30 |
8,669.30 |
12.1K |
| 15:27 |
8,668.89 |
8,668.89 |
8,666.26 |
8,666.56 |
9.9K |
| 15:28 |
8,666.27 |
8,668.15 |
8,666.27 |
8,666.96 |
17.6K |
| 15:29 |
8,667.29 |
8,667.67 |
8,666.84 |
8,667.67 |
11.5K |
| 15:30 |
8,666.92 |
8,667.94 |
8,666.91 |
8,667.94 |
18.5K |
| 15:31 |
8,667.46 |
8,671.25 |
8,667.46 |
8,671.25 |
17.3K |
| 15:32 |
8,671.21 |
8,671.21 |
8,669.44 |
8,669.44 |
10.7K |
| 15:33 |
8,666.17 |
8,666.17 |
8,660.79 |
8,660.79 |
47.2K |
| 15:34 |
8,663.02 |
8,665.13 |
8,663.02 |
8,665.13 |
31.7K |
| 15:35 |
8,667.21 |
8,668.68 |
8,664.48 |
8,664.48 |
48.8K |
| 15:36 |
8,664.10 |
8,664.10 |
8,659.94 |
8,660.12 |
23.0K |
| 15:37 |
8,658.69 |
8,659.81 |
8,658.69 |
8,659.81 |
25.3K |
| 15:38 |
8,659.81 |
8,659.81 |
8,658.79 |
8,658.79 |
14.4K |
| 15:39 |
8,659.63 |
8,661.59 |
8,659.28 |
8,661.59 |
28.1K |
| 15:40 |
8,664.40 |
8,664.64 |
8,663.57 |
8,664.04 |
54.8K |
| 15:41 |
8,662.04 |
8,662.04 |
8,661.06 |
8,661.06 |
21.7K |
| 15:42 |
8,660.59 |
8,660.59 |
8,660.01 |
8,660.23 |
10.1K |
| 15:43 |
8,661.59 |
8,661.88 |
8,660.71 |
8,660.71 |
31.0K |
| 15:44 |
8,660.01 |
8,660.01 |
8,658.38 |
8,659.25 |
23.3K |
| 15:45 |
8,657.97 |
8,658.34 |
8,657.76 |
8,658.34 |
47.5K |
| 15:46 |
8,658.57 |
8,661.52 |
8,658.57 |
8,661.52 |
17.7K |
| 15:47 |
8,661.01 |
8,661.01 |
8,659.81 |
8,659.81 |
23.3K |
| 15:48 |
8,659.51 |
8,659.79 |
8,659.49 |
8,659.79 |
16.9K |
| 15:49 |
8,661.44 |
8,661.89 |
8,660.91 |
8,660.91 |
42.9K |
| 15:50 |
8,659.97 |
8,665.25 |
8,659.97 |
8,665.25 |
117.2K |
| 15:51 |
8,665.76 |
8,667.32 |
8,665.76 |
8,666.10 |
50.4K |
| 15:52 |
8,665.73 |
8,665.79 |
8,663.22 |
8,663.22 |
36.1K |
| 15:53 |
8,663.73 |
8,665.80 |
8,663.73 |
8,665.80 |
65.3K |
| 15:54 |
8,666.24 |
8,666.24 |
8,665.20 |
8,665.20 |
36.0K |
| 15:55 |
8,663.32 |
8,663.32 |
8,662.22 |
8,662.22 |
55.7K |
| 15:56 |
8,660.14 |
8,663.94 |
8,660.14 |
8,662.60 |
91.9K |
| 15:57 |
8,663.80 |
8,664.72 |
8,663.80 |
8,664.65 |
58.3K |
| 15:58 |
8,664.57 |
8,666.44 |
8,664.57 |
8,665.75 |
68.6K |
| 15:59 |
8,665.75 |
8,667.67 |
8,663.76 |
8,664.52 |
93.1K |
| 16:00 |
8,664.52 |
8,664.52 |
8,662.97 |
8,662.97 |
890.9K |
| 16:01 |
8,662.97 |
8,662.97 |
8,662.97 |
8,662.97 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|