| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,686.03 |
8,694.15 |
8,679.28 |
8,679.28 |
123.8K |
| 09:31 |
8,684.62 |
8,684.62 |
8,662.68 |
8,662.68 |
81.3K |
| 09:32 |
8,651.23 |
8,651.23 |
8,636.59 |
8,639.16 |
75.4K |
| 09:33 |
8,643.89 |
8,645.25 |
8,643.89 |
8,645.25 |
18.4K |
| 09:34 |
8,651.45 |
8,661.15 |
8,651.45 |
8,661.15 |
36.7K |
| 09:35 |
8,663.96 |
8,667.04 |
8,663.96 |
8,667.04 |
19.5K |
| 09:36 |
8,668.29 |
8,673.54 |
8,668.29 |
8,673.54 |
39.6K |
| 09:37 |
8,678.55 |
8,680.41 |
8,678.55 |
8,680.41 |
19.4K |
| 09:38 |
8,683.13 |
8,689.22 |
8,683.13 |
8,687.78 |
33.7K |
| 09:39 |
8,689.88 |
8,694.20 |
8,689.88 |
8,693.57 |
25.9K |
| 09:40 |
8,694.42 |
8,694.42 |
8,674.40 |
8,680.57 |
25.2K |
| 09:41 |
8,679.74 |
8,680.49 |
8,677.28 |
8,678.56 |
30.9K |
| 09:42 |
8,678.23 |
8,678.99 |
8,676.48 |
8,676.48 |
14.8K |
| 09:43 |
8,677.52 |
8,677.52 |
8,655.87 |
8,655.87 |
22.7K |
| 09:44 |
8,655.87 |
8,659.40 |
8,654.66 |
8,654.66 |
6.6K |
| 09:45 |
8,651.83 |
8,651.83 |
8,646.24 |
8,646.24 |
16.6K |
| 09:46 |
8,642.61 |
8,643.31 |
8,641.81 |
8,643.31 |
18.1K |
| 09:47 |
8,642.84 |
8,653.70 |
8,642.84 |
8,653.70 |
17.9K |
| 09:48 |
8,653.14 |
8,653.76 |
8,652.75 |
8,652.75 |
4.0K |
| 09:49 |
8,652.15 |
8,652.15 |
8,649.20 |
8,649.57 |
118.5K |
| 09:50 |
8,648.33 |
8,648.33 |
8,642.55 |
8,642.55 |
9.7K |
| 09:51 |
8,643.26 |
8,646.56 |
8,641.87 |
8,646.56 |
17.1K |
| 09:52 |
8,644.94 |
8,644.94 |
8,644.07 |
8,644.71 |
10.3K |
| 09:53 |
8,645.09 |
8,645.90 |
8,645.09 |
8,645.90 |
4.0K |
| 09:54 |
8,645.83 |
8,653.28 |
8,645.59 |
8,653.28 |
25.3K |
| 09:55 |
8,653.70 |
8,660.95 |
8,653.70 |
8,660.95 |
19.8K |
| 09:56 |
8,663.06 |
8,668.93 |
8,663.06 |
8,668.93 |
37.0K |
| 09:57 |
8,669.97 |
8,670.10 |
8,669.37 |
8,669.37 |
9.9K |
| 09:58 |
8,668.61 |
8,668.61 |
8,666.77 |
8,666.77 |
20.4K |
| 09:59 |
8,666.34 |
8,671.73 |
8,666.34 |
8,671.73 |
26.3K |
| 10:00 |
8,672.09 |
8,673.59 |
8,672.09 |
8,673.59 |
31.1K |
| 10:01 |
8,674.45 |
8,689.43 |
8,674.45 |
8,689.43 |
33.8K |
| 10:02 |
8,691.45 |
8,691.45 |
8,688.86 |
8,688.86 |
15.0K |
| 10:03 |
8,689.11 |
8,689.11 |
8,686.10 |
8,686.10 |
14.0K |
| 10:04 |
8,682.44 |
8,682.72 |
8,672.45 |
8,672.45 |
39.5K |
| 10:05 |
8,672.10 |
8,674.67 |
8,671.62 |
8,671.62 |
17.1K |
| 10:06 |
8,672.50 |
8,672.93 |
8,670.43 |
8,670.43 |
11.9K |
| 10:07 |
8,670.93 |
8,674.02 |
8,670.93 |
8,674.02 |
15.6K |
| 10:08 |
8,671.12 |
8,671.12 |
8,665.77 |
8,665.77 |
7.7K |
| 10:09 |
8,665.16 |
8,665.20 |
8,663.69 |
8,663.69 |
11.2K |
| 10:10 |
8,663.23 |
8,666.77 |
8,663.23 |
8,665.47 |
13.6K |
| 10:11 |
8,664.95 |
8,666.39 |
8,664.95 |
8,665.75 |
11.0K |
| 10:12 |
8,664.90 |
8,664.90 |
8,659.65 |
8,659.65 |
12.4K |
| 10:13 |
8,656.24 |
8,657.19 |
8,656.21 |
8,656.21 |
16.3K |
| 10:14 |
8,655.69 |
8,656.96 |
8,655.45 |
8,655.45 |
14.1K |
| 10:15 |
8,655.55 |
8,656.77 |
8,655.55 |
8,656.50 |
10.1K |
| 10:16 |
8,657.45 |
8,657.69 |
8,656.71 |
8,656.71 |
8.2K |
| 10:17 |
8,659.10 |
8,659.63 |
8,656.69 |
8,657.23 |
24.9K |
| 10:18 |
8,657.29 |
8,658.87 |
8,657.20 |
8,658.49 |
9.0K |
| 10:19 |
8,656.01 |
8,656.01 |
8,655.29 |
8,655.29 |
9.1K |
| 10:20 |
8,655.61 |
8,655.61 |
8,647.55 |
8,647.87 |
15.6K |
| 10:21 |
8,646.30 |
8,646.53 |
8,645.90 |
8,646.18 |
15.6K |
| 10:22 |
8,645.79 |
8,645.79 |
8,643.36 |
8,643.36 |
10.6K |
| 10:23 |
8,641.85 |
8,644.11 |
8,641.85 |
8,643.50 |
14.6K |
| 10:24 |
8,643.63 |
8,643.63 |
8,642.72 |
8,642.72 |
6.4K |
| 10:25 |
8,642.65 |
8,642.65 |
8,640.19 |
8,640.19 |
13.5K |
| 10:26 |
8,641.19 |
8,642.05 |
8,641.19 |
8,641.37 |
9.2K |
| 10:27 |
8,641.97 |
8,641.97 |
8,639.01 |
8,639.01 |
13.4K |
| 10:28 |
8,639.80 |
8,640.47 |
8,639.65 |
8,640.47 |
14.9K |
| 10:29 |
8,640.69 |
8,640.69 |
8,639.59 |
8,639.59 |
9.6K |
| 10:30 |
8,639.59 |
8,639.73 |
8,638.70 |
8,639.00 |
19.6K |
| 10:31 |
8,639.68 |
8,640.04 |
8,636.53 |
8,636.53 |
24.0K |
| 10:32 |
8,635.46 |
8,638.11 |
8,635.46 |
8,637.41 |
7.8K |
| 10:33 |
8,636.48 |
8,637.49 |
8,636.48 |
8,637.39 |
20.5K |
| 10:34 |
8,636.48 |
8,637.83 |
8,636.48 |
8,637.83 |
9.3K |
| 10:35 |
8,637.49 |
8,638.90 |
8,637.49 |
8,638.47 |
6.7K |
| 10:36 |
8,638.64 |
8,638.64 |
8,633.15 |
8,633.15 |
19.7K |
| 10:37 |
8,632.55 |
8,632.55 |
8,629.10 |
8,629.18 |
14.0K |
| 10:38 |
8,629.18 |
8,629.79 |
8,628.60 |
8,628.60 |
5.0K |
| 10:39 |
8,627.58 |
8,628.22 |
8,626.79 |
8,626.79 |
9.0K |
| 10:40 |
8,626.79 |
8,626.79 |
8,625.11 |
8,625.11 |
3.7K |
| 10:41 |
8,623.63 |
8,624.33 |
8,623.55 |
8,623.55 |
2.6K |
| 10:42 |
8,623.62 |
8,625.42 |
8,623.62 |
8,625.42 |
14.5K |
| 10:43 |
8,623.90 |
8,624.55 |
8,623.90 |
8,624.55 |
8.4K |
| 10:44 |
8,624.73 |
8,624.73 |
8,622.41 |
8,622.52 |
13.8K |
| 10:45 |
8,622.53 |
8,622.76 |
8,622.53 |
8,622.57 |
6.4K |
| 10:46 |
8,622.11 |
8,622.19 |
8,621.48 |
8,621.48 |
8.7K |
| 10:47 |
8,620.53 |
8,620.53 |
8,619.80 |
8,619.80 |
11.4K |
| 10:48 |
8,619.80 |
8,620.59 |
8,619.78 |
8,619.78 |
5.9K |
| 10:49 |
8,620.12 |
8,620.62 |
8,619.35 |
8,619.35 |
10.3K |
| 10:50 |
8,619.35 |
8,621.07 |
8,619.35 |
8,619.84 |
10.7K |
| 10:51 |
8,618.88 |
8,618.88 |
8,614.77 |
8,614.77 |
10.9K |
| 10:52 |
8,615.31 |
8,615.68 |
8,615.31 |
8,615.68 |
8.8K |
| 10:53 |
8,615.57 |
8,616.50 |
8,615.09 |
8,616.11 |
10.6K |
| 10:54 |
8,616.32 |
8,616.32 |
8,615.15 |
8,615.32 |
11.9K |
| 10:55 |
8,615.61 |
8,616.12 |
8,611.87 |
8,611.87 |
15.1K |
| 10:56 |
8,611.30 |
8,611.30 |
8,608.43 |
8,608.43 |
17.8K |
| 10:57 |
8,608.43 |
8,608.43 |
8,606.30 |
8,606.30 |
21.9K |
| 10:58 |
8,606.25 |
8,607.46 |
8,606.25 |
8,607.25 |
8.3K |
| 10:59 |
8,609.36 |
8,609.74 |
8,608.52 |
8,608.52 |
6.4K |
| 11:00 |
8,608.52 |
8,609.05 |
8,608.52 |
8,609.05 |
4.6K |
| 11:01 |
8,608.88 |
8,609.97 |
8,608.74 |
8,608.74 |
14.6K |
| 11:02 |
8,608.74 |
8,608.74 |
8,607.76 |
8,608.52 |
6.7K |
| 11:03 |
8,608.17 |
8,608.93 |
8,608.17 |
8,608.32 |
23.0K |
| 11:04 |
8,608.78 |
8,611.71 |
8,608.78 |
8,611.71 |
4.8K |
| 11:05 |
8,610.86 |
8,611.04 |
8,610.86 |
8,610.96 |
12.0K |
| 11:06 |
8,611.17 |
8,611.17 |
8,610.82 |
8,611.17 |
4.0K |
| 11:07 |
8,610.83 |
8,613.49 |
8,610.83 |
8,612.95 |
8.5K |
| 11:08 |
8,612.90 |
8,612.90 |
8,611.63 |
8,611.63 |
9.4K |
| 11:09 |
8,611.16 |
8,611.51 |
8,611.16 |
8,611.51 |
18.1K |
| 11:10 |
8,611.43 |
8,611.43 |
8,611.02 |
8,611.06 |
21.9K |
| 11:11 |
8,609.00 |
8,609.22 |
8,608.84 |
8,608.84 |
12.5K |
| 11:12 |
8,608.49 |
8,608.49 |
8,606.61 |
8,606.61 |
7.6K |
| 11:13 |
8,606.82 |
8,606.82 |
8,603.87 |
8,603.87 |
34.1K |
| 11:14 |
8,604.34 |
8,604.34 |
8,603.44 |
8,603.44 |
15.1K |
| 11:15 |
8,603.44 |
8,605.84 |
8,603.44 |
8,604.63 |
8.9K |
| 11:16 |
8,605.23 |
8,605.57 |
8,605.05 |
8,605.57 |
6.6K |
| 11:17 |
8,605.25 |
8,606.53 |
8,605.25 |
8,606.53 |
7.9K |
| 11:18 |
8,607.14 |
8,611.21 |
8,607.14 |
8,611.21 |
11.0K |
| 11:19 |
8,611.41 |
8,612.47 |
8,611.41 |
8,612.47 |
7.6K |
| 11:20 |
8,612.69 |
8,613.54 |
8,612.53 |
8,612.53 |
13.4K |
| 11:21 |
8,611.58 |
8,612.19 |
8,610.78 |
8,612.19 |
5.4K |
| 11:22 |
8,611.59 |
8,611.59 |
8,611.06 |
8,611.29 |
5.0K |
| 11:23 |
8,611.81 |
8,611.81 |
8,609.09 |
8,609.09 |
7.8K |
| 11:24 |
8,608.41 |
8,608.41 |
8,607.82 |
8,607.82 |
11.4K |
| 11:25 |
8,608.22 |
8,608.22 |
8,607.47 |
8,607.90 |
9.8K |
| 11:26 |
8,607.41 |
8,607.76 |
8,607.09 |
8,607.09 |
17.6K |
| 11:27 |
8,607.20 |
8,608.97 |
8,607.20 |
8,608.97 |
5.5K |
| 11:28 |
8,609.40 |
8,613.50 |
8,609.40 |
8,613.50 |
15.0K |
| 11:29 |
8,614.28 |
8,614.28 |
8,613.34 |
8,613.86 |
4.1K |
| 11:30 |
8,614.64 |
8,615.79 |
8,614.64 |
8,615.76 |
13.3K |
| 11:31 |
8,614.64 |
8,618.05 |
8,614.64 |
8,618.05 |
11.1K |
| 11:32 |
8,618.37 |
8,620.04 |
8,618.10 |
8,620.04 |
62.0K |
| 11:33 |
8,622.39 |
8,626.36 |
8,622.39 |
8,626.36 |
14.2K |
| 11:34 |
8,627.46 |
8,627.46 |
8,626.96 |
8,627.21 |
10.5K |
| 11:35 |
8,627.21 |
8,628.97 |
8,627.21 |
8,628.97 |
4.7K |
| 11:36 |
8,628.65 |
8,629.87 |
8,628.65 |
8,629.87 |
4.3K |
| 11:37 |
8,630.21 |
8,630.61 |
8,630.21 |
8,630.61 |
8.0K |
| 11:38 |
8,630.53 |
8,630.53 |
8,628.80 |
8,628.80 |
23.3K |
| 11:39 |
8,628.93 |
8,628.93 |
8,628.31 |
8,628.31 |
2.2K |
| 11:40 |
8,628.02 |
8,630.04 |
8,628.02 |
8,630.04 |
26.4K |
| 11:41 |
8,630.50 |
8,633.03 |
8,630.31 |
8,633.03 |
23.8K |
| 11:42 |
8,633.36 |
8,637.64 |
8,632.96 |
8,637.64 |
5.7K |
| 11:43 |
8,637.48 |
8,639.21 |
8,637.48 |
8,639.21 |
8.6K |
| 11:44 |
8,640.97 |
8,642.02 |
8,639.96 |
8,639.96 |
11.3K |
| 11:45 |
8,640.48 |
8,641.78 |
8,640.40 |
8,641.78 |
62.6K |
| 11:46 |
8,641.51 |
8,641.70 |
8,641.51 |
8,641.70 |
9.5K |
| 11:47 |
8,641.42 |
8,641.43 |
8,641.27 |
8,641.43 |
4.5K |
| 11:48 |
8,641.43 |
8,642.95 |
8,641.43 |
8,642.95 |
8.0K |
| 11:49 |
8,642.92 |
8,642.92 |
8,640.58 |
8,640.59 |
10.1K |
| 11:50 |
8,640.59 |
8,641.20 |
8,640.59 |
8,641.20 |
2.8K |
| 11:51 |
8,641.19 |
8,641.19 |
8,641.01 |
8,641.01 |
5.2K |
| 11:52 |
8,641.01 |
8,641.01 |
8,639.78 |
8,640.62 |
19.3K |
| 11:53 |
8,640.87 |
8,640.87 |
8,639.56 |
8,639.56 |
11.1K |
| 11:54 |
8,639.58 |
8,639.58 |
8,638.21 |
8,638.21 |
15.6K |
| 11:55 |
8,638.13 |
8,638.13 |
8,636.53 |
8,636.53 |
12.2K |
| 11:56 |
8,635.98 |
8,638.19 |
8,635.98 |
8,638.19 |
9.0K |
| 11:57 |
8,638.65 |
8,639.72 |
8,638.65 |
8,639.53 |
2.9K |
| 11:58 |
8,639.72 |
8,639.72 |
8,639.27 |
8,639.27 |
7.7K |
| 11:59 |
8,639.27 |
8,639.27 |
8,638.81 |
8,638.81 |
21.5K |
| 12:00 |
8,638.85 |
8,639.64 |
8,638.85 |
8,639.64 |
7.0K |
| 12:01 |
8,639.37 |
8,639.37 |
8,638.03 |
8,638.11 |
1.9K |
| 12:02 |
8,639.22 |
8,639.64 |
8,639.22 |
8,639.64 |
7.6K |
| 12:03 |
8,639.56 |
8,639.88 |
8,639.09 |
8,639.09 |
4.8K |
| 12:04 |
8,639.26 |
8,639.26 |
8,637.52 |
8,637.52 |
9.4K |
| 12:05 |
8,637.39 |
8,638.57 |
8,637.25 |
8,638.57 |
5.9K |
| 12:06 |
8,638.36 |
8,639.08 |
8,638.36 |
8,639.08 |
3.6K |
| 12:07 |
8,638.35 |
8,638.35 |
8,636.11 |
8,636.11 |
18.3K |
| 12:08 |
8,634.12 |
8,634.50 |
8,634.12 |
8,634.34 |
2.4K |
| 12:09 |
8,635.12 |
8,635.60 |
8,633.44 |
8,633.62 |
3.5K |
| 12:10 |
8,633.43 |
8,633.43 |
8,632.77 |
8,632.80 |
6.1K |
| 12:11 |
8,632.80 |
8,632.80 |
8,631.98 |
8,631.98 |
4.2K |
| 12:12 |
8,631.81 |
8,632.77 |
8,631.81 |
8,632.38 |
6.4K |
| 12:13 |
8,633.24 |
8,633.51 |
8,632.55 |
8,632.55 |
5.4K |
| 12:14 |
8,632.46 |
8,636.98 |
8,632.46 |
8,636.98 |
13.3K |
| 12:15 |
8,636.70 |
8,637.66 |
8,636.70 |
8,637.66 |
5.9K |
| 12:16 |
8,638.08 |
8,639.04 |
8,637.24 |
8,639.04 |
3.1K |
| 12:17 |
8,638.83 |
8,638.83 |
8,637.12 |
8,637.71 |
15.0K |
| 12:18 |
8,637.44 |
8,638.15 |
8,637.44 |
8,638.15 |
4.2K |
| 12:19 |
8,637.76 |
8,638.29 |
8,637.76 |
8,638.29 |
3.2K |
| 12:20 |
8,638.43 |
8,639.20 |
8,638.43 |
8,639.20 |
1.3K |
| 12:21 |
8,639.20 |
8,640.53 |
8,639.20 |
8,639.23 |
9.6K |
| 12:22 |
8,639.24 |
8,639.94 |
8,638.97 |
8,638.97 |
16.8K |
| 12:23 |
8,638.83 |
8,640.22 |
8,638.83 |
8,639.77 |
25.2K |
| 12:24 |
8,639.58 |
8,639.58 |
8,639.35 |
8,639.41 |
9.0K |
| 12:25 |
8,638.98 |
8,638.98 |
8,638.18 |
8,638.18 |
3.8K |
| 12:26 |
8,639.22 |
8,639.41 |
8,639.22 |
8,639.30 |
4.2K |
| 12:27 |
8,639.30 |
8,639.30 |
8,637.89 |
8,637.92 |
1.6K |
| 12:28 |
8,638.60 |
8,640.76 |
8,638.60 |
8,640.76 |
10.2K |
| 12:29 |
8,641.15 |
8,641.15 |
8,640.82 |
8,640.94 |
4.6K |
| 12:30 |
8,641.17 |
8,641.17 |
8,637.17 |
8,637.17 |
3.9K |
| 12:31 |
8,637.69 |
8,637.69 |
8,637.57 |
8,637.57 |
3.0K |
| 12:32 |
8,638.13 |
8,638.49 |
8,638.13 |
8,638.49 |
5.3K |
| 12:33 |
8,637.99 |
8,638.85 |
8,637.65 |
8,638.85 |
2.1K |
| 12:34 |
8,638.67 |
8,639.59 |
8,638.67 |
8,639.59 |
6.8K |
| 12:35 |
8,640.29 |
8,640.29 |
8,639.71 |
8,639.71 |
10.7K |
| 12:36 |
8,640.00 |
8,640.61 |
8,640.00 |
8,640.33 |
11.8K |
| 12:37 |
8,640.93 |
8,640.93 |
8,637.73 |
8,637.73 |
30.6K |
| 12:38 |
8,637.57 |
8,637.57 |
8,636.26 |
8,636.26 |
5.1K |
| 12:39 |
8,636.25 |
8,636.25 |
8,635.81 |
8,636.00 |
18.5K |
| 12:40 |
8,635.20 |
8,635.39 |
8,634.43 |
8,634.43 |
10.2K |
| 12:41 |
8,633.39 |
8,633.39 |
8,632.15 |
8,632.15 |
12.6K |
| 12:42 |
8,631.75 |
8,631.75 |
8,631.55 |
8,631.56 |
8.1K |
| 12:43 |
8,631.96 |
8,632.32 |
8,631.96 |
8,632.32 |
7.5K |
| 12:44 |
8,632.47 |
8,632.81 |
8,632.41 |
8,632.41 |
14.7K |
| 12:45 |
8,630.78 |
8,630.78 |
8,627.42 |
8,627.42 |
14.5K |
| 12:46 |
8,627.21 |
8,627.63 |
8,627.21 |
8,627.52 |
5.0K |
| 12:47 |
8,627.24 |
8,627.85 |
8,627.24 |
8,627.85 |
14.7K |
| 12:48 |
8,627.85 |
8,628.06 |
8,627.08 |
8,627.08 |
1.1K |
| 12:49 |
8,627.23 |
8,627.23 |
8,626.00 |
8,626.24 |
9.9K |
| 12:50 |
8,626.58 |
8,626.75 |
8,626.58 |
8,626.75 |
4.6K |
| 12:51 |
8,626.54 |
8,626.83 |
8,626.54 |
8,626.83 |
9.2K |
| 12:52 |
8,629.21 |
8,632.97 |
8,629.21 |
8,632.97 |
8.9K |
| 12:53 |
8,632.85 |
8,632.85 |
8,632.12 |
8,632.12 |
13.6K |
| 12:54 |
8,632.12 |
8,633.93 |
8,632.12 |
8,633.74 |
20.5K |
| 12:55 |
8,634.65 |
8,635.65 |
8,634.65 |
8,635.65 |
9.9K |
| 12:56 |
8,636.18 |
8,637.06 |
8,636.18 |
8,637.06 |
4.8K |
| 12:57 |
8,636.71 |
8,637.30 |
8,636.50 |
8,637.30 |
4.8K |
| 12:58 |
8,637.10 |
8,637.10 |
8,636.96 |
8,637.10 |
7.1K |
| 12:59 |
8,637.40 |
8,637.60 |
8,637.40 |
8,637.60 |
1.2K |
| 13:00 |
8,637.83 |
8,639.18 |
8,637.83 |
8,639.18 |
3.0K |
| 13:01 |
8,640.24 |
8,640.24 |
8,639.58 |
8,639.58 |
10.7K |
| 13:02 |
8,639.52 |
8,640.01 |
8,639.52 |
8,640.01 |
2.2K |
| 13:03 |
8,640.59 |
8,640.75 |
8,638.47 |
8,638.47 |
7.7K |
| 13:04 |
8,637.05 |
8,637.17 |
8,637.00 |
8,637.17 |
2.3K |
| 13:05 |
8,637.90 |
8,637.90 |
8,635.37 |
8,635.37 |
18.1K |
| 13:06 |
8,634.77 |
8,635.55 |
8,634.77 |
8,635.55 |
8.0K |
| 13:07 |
8,635.54 |
8,636.03 |
8,635.54 |
8,636.03 |
7.6K |
| 13:08 |
8,636.03 |
8,636.10 |
8,635.70 |
8,635.70 |
4.8K |
| 13:09 |
8,636.13 |
8,636.13 |
8,634.68 |
8,634.68 |
4.9K |
| 13:10 |
8,634.87 |
8,636.39 |
8,634.73 |
8,636.39 |
7.0K |
| 13:11 |
8,636.25 |
8,636.43 |
8,636.08 |
8,636.43 |
6.0K |
| 13:12 |
8,636.94 |
8,636.94 |
8,635.32 |
8,635.32 |
7.2K |
| 13:13 |
8,635.24 |
8,637.44 |
8,635.24 |
8,637.44 |
3.0K |
| 13:14 |
8,637.46 |
8,637.63 |
8,636.63 |
8,637.63 |
5.5K |
| 13:15 |
8,637.42 |
8,637.42 |
8,635.91 |
8,635.91 |
13.5K |
| 13:16 |
8,636.15 |
8,637.37 |
8,636.15 |
8,637.37 |
6.5K |
| 13:17 |
8,638.50 |
8,638.55 |
8,637.92 |
8,637.92 |
4.6K |
| 13:18 |
8,638.08 |
8,638.84 |
8,637.86 |
8,638.84 |
3.5K |
| 13:19 |
8,638.86 |
8,638.86 |
8,638.68 |
8,638.84 |
6.2K |
| 13:20 |
8,639.04 |
8,639.87 |
8,639.04 |
8,639.87 |
5.2K |
| 13:21 |
8,639.87 |
8,641.41 |
8,639.87 |
8,641.03 |
8.3K |
| 13:22 |
8,641.18 |
8,642.50 |
8,641.18 |
8,642.16 |
13.5K |
| 13:23 |
8,641.78 |
8,642.24 |
8,641.78 |
8,642.24 |
3.2K |
| 13:24 |
8,641.86 |
8,641.86 |
8,636.57 |
8,637.94 |
21.2K |
| 13:25 |
8,637.25 |
8,637.25 |
8,636.57 |
8,636.57 |
8.6K |
| 13:26 |
8,636.81 |
8,637.01 |
8,636.81 |
8,636.85 |
8.9K |
| 13:27 |
8,636.50 |
8,636.50 |
8,634.49 |
8,634.49 |
20.9K |
| 13:28 |
8,635.47 |
8,635.47 |
8,634.65 |
8,634.65 |
10.9K |
| 13:29 |
8,633.27 |
8,634.68 |
8,633.27 |
8,634.68 |
6.4K |
| 13:30 |
8,635.17 |
8,635.39 |
8,635.10 |
8,635.10 |
3.4K |
| 13:31 |
8,635.01 |
8,635.70 |
8,635.01 |
8,635.33 |
6.6K |
| 13:32 |
8,635.05 |
8,635.05 |
8,634.14 |
8,634.34 |
4.6K |
| 13:33 |
8,634.23 |
8,634.23 |
8,633.75 |
8,634.12 |
7.1K |
| 13:34 |
8,634.02 |
8,634.40 |
8,633.73 |
8,633.73 |
9.6K |
| 13:35 |
8,633.73 |
8,635.23 |
8,633.49 |
8,635.23 |
4.0K |
| 13:36 |
8,634.24 |
8,635.17 |
8,634.24 |
8,634.79 |
9.5K |
| 13:37 |
8,634.79 |
8,634.79 |
8,634.53 |
8,634.63 |
3.0K |
| 13:38 |
8,635.43 |
8,637.40 |
8,635.43 |
8,637.40 |
8.7K |
| 13:39 |
8,637.21 |
8,639.15 |
8,637.21 |
8,639.15 |
7.2K |
| 13:40 |
8,640.21 |
8,644.94 |
8,640.21 |
8,644.60 |
25.6K |
| 13:41 |
8,646.24 |
8,647.33 |
8,646.24 |
8,647.33 |
13.5K |
| 13:42 |
8,647.33 |
8,648.70 |
8,647.16 |
8,647.16 |
12.0K |
| 13:43 |
8,646.70 |
8,647.04 |
8,645.18 |
8,645.18 |
30.0K |
| 13:44 |
8,645.33 |
8,645.33 |
8,640.24 |
8,640.45 |
16.6K |
| 13:45 |
8,640.39 |
8,640.87 |
8,640.39 |
8,640.76 |
3.2K |
| 13:46 |
8,644.69 |
8,644.69 |
8,643.70 |
8,643.70 |
2.0K |
| 13:47 |
8,644.31 |
8,645.35 |
8,644.13 |
8,645.35 |
10.0K |
| 13:48 |
8,644.60 |
8,644.89 |
8,643.97 |
8,644.69 |
24.1K |
| 13:49 |
8,642.18 |
8,642.18 |
8,639.03 |
8,639.03 |
25.9K |
| 13:50 |
8,639.25 |
8,639.25 |
8,638.02 |
8,639.12 |
12.7K |
| 13:51 |
8,638.48 |
8,638.48 |
8,637.84 |
8,637.84 |
15.5K |
| 13:52 |
8,636.94 |
8,637.35 |
8,636.49 |
8,636.49 |
9.5K |
| 13:53 |
8,636.46 |
8,638.06 |
8,636.46 |
8,638.06 |
21.3K |
| 13:54 |
8,638.10 |
8,639.17 |
8,638.10 |
8,638.90 |
4.4K |
| 13:55 |
8,640.13 |
8,641.48 |
8,639.89 |
8,641.48 |
25.0K |
| 13:56 |
8,641.48 |
8,644.16 |
8,641.05 |
8,644.16 |
35.0K |
| 13:57 |
8,644.11 |
8,645.64 |
8,644.11 |
8,645.64 |
18.5K |
| 13:58 |
8,645.46 |
8,645.71 |
8,642.49 |
8,642.49 |
6.9K |
| 13:59 |
8,642.50 |
8,642.50 |
8,641.92 |
8,642.39 |
8.7K |
| 14:00 |
8,641.83 |
8,643.92 |
8,639.52 |
8,643.92 |
15.4K |
| 14:01 |
8,643.62 |
8,643.82 |
8,643.61 |
8,643.82 |
3.4K |
| 14:02 |
8,644.36 |
8,645.46 |
8,644.36 |
8,644.68 |
26.1K |
| 14:03 |
8,646.18 |
8,648.71 |
8,646.18 |
8,648.67 |
28.3K |
| 14:04 |
8,648.67 |
8,648.67 |
8,647.83 |
8,648.14 |
13.3K |
| 14:05 |
8,649.25 |
8,651.29 |
8,649.25 |
8,651.12 |
5.9K |
| 14:06 |
8,651.20 |
8,653.12 |
8,651.20 |
8,653.12 |
7.7K |
| 14:07 |
8,655.04 |
8,655.04 |
8,653.99 |
8,653.99 |
15.9K |
| 14:08 |
8,654.15 |
8,655.82 |
8,654.15 |
8,655.82 |
5.1K |
| 14:09 |
8,655.98 |
8,656.10 |
8,655.58 |
8,655.58 |
22.0K |
| 14:10 |
8,654.73 |
8,656.77 |
8,654.73 |
8,654.86 |
13.3K |
| 14:11 |
8,654.81 |
8,654.81 |
8,651.99 |
8,651.99 |
8.8K |
| 14:12 |
8,651.67 |
8,652.88 |
8,651.67 |
8,652.88 |
7.1K |
| 14:13 |
8,654.62 |
8,655.58 |
8,654.62 |
8,655.58 |
5.7K |
| 14:14 |
8,657.62 |
8,657.91 |
8,657.62 |
8,657.77 |
57.8K |
| 14:15 |
8,660.29 |
8,663.35 |
8,660.29 |
8,663.35 |
14.3K |
| 14:16 |
8,663.35 |
8,664.47 |
8,663.35 |
8,664.44 |
13.9K |
| 14:17 |
8,664.40 |
8,665.86 |
8,664.40 |
8,665.86 |
14.1K |
| 14:18 |
8,666.60 |
8,666.61 |
8,665.15 |
8,665.15 |
11.3K |
| 14:19 |
8,665.15 |
8,665.57 |
8,665.15 |
8,665.57 |
2.1K |
| 14:20 |
8,667.37 |
8,667.37 |
8,665.89 |
8,666.13 |
13.0K |
| 14:21 |
8,666.27 |
8,667.23 |
8,666.27 |
8,667.23 |
7.8K |
| 14:22 |
8,667.36 |
8,668.08 |
8,667.36 |
8,668.08 |
7.4K |
| 14:23 |
8,668.05 |
8,668.72 |
8,668.05 |
8,668.72 |
19.8K |
| 14:24 |
8,670.54 |
8,673.02 |
8,670.54 |
8,673.02 |
20.6K |
| 14:25 |
8,670.88 |
8,670.88 |
8,668.31 |
8,668.31 |
16.6K |
| 14:26 |
8,668.17 |
8,668.98 |
8,668.12 |
8,668.82 |
8.8K |
| 14:27 |
8,668.33 |
8,668.82 |
8,668.33 |
8,668.82 |
6.2K |
| 14:28 |
8,668.82 |
8,668.82 |
8,668.46 |
8,668.46 |
1.8K |
| 14:29 |
8,667.98 |
8,667.98 |
8,667.00 |
8,667.14 |
5.0K |
| 14:30 |
8,667.14 |
8,667.45 |
8,667.09 |
8,667.09 |
4.4K |
| 14:31 |
8,666.99 |
8,668.25 |
8,666.99 |
8,667.92 |
8.6K |
| 14:32 |
8,668.68 |
8,668.89 |
8,668.22 |
8,668.89 |
37.6K |
| 14:33 |
8,669.44 |
8,673.70 |
8,669.44 |
8,673.70 |
16.1K |
| 14:34 |
8,673.77 |
8,674.60 |
8,673.63 |
8,674.60 |
8.4K |
| 14:35 |
8,674.79 |
8,674.79 |
8,673.90 |
8,673.90 |
19.3K |
| 14:36 |
8,673.06 |
8,673.42 |
8,672.61 |
8,673.42 |
7.6K |
| 14:37 |
8,673.11 |
8,675.38 |
8,673.11 |
8,675.38 |
9.2K |
| 14:38 |
8,675.73 |
8,676.77 |
8,675.73 |
8,676.77 |
19.3K |
| 14:39 |
8,677.31 |
8,677.31 |
8,676.10 |
8,676.10 |
9.3K |
| 14:40 |
8,675.66 |
8,677.77 |
8,675.39 |
8,677.77 |
7.3K |
| 14:41 |
8,678.97 |
8,681.11 |
8,678.97 |
8,681.11 |
5.5K |
| 14:42 |
8,679.66 |
8,679.66 |
8,678.45 |
8,678.45 |
14.6K |
| 14:43 |
8,678.87 |
8,679.08 |
8,678.77 |
8,679.08 |
5.2K |
| 14:44 |
8,679.39 |
8,679.39 |
8,677.26 |
8,677.61 |
10.8K |
| 14:45 |
8,678.65 |
8,678.84 |
8,678.65 |
8,678.84 |
9.0K |
| 14:46 |
8,679.04 |
8,679.61 |
8,678.97 |
8,679.61 |
7.4K |
| 14:47 |
8,679.04 |
8,679.48 |
8,678.52 |
8,678.52 |
3.7K |
| 14:48 |
8,677.76 |
8,677.76 |
8,676.86 |
8,676.86 |
16.1K |
| 14:49 |
8,677.03 |
8,677.60 |
8,677.03 |
8,677.60 |
4.7K |
| 14:50 |
8,677.58 |
8,678.67 |
8,677.58 |
8,678.67 |
8.6K |
| 14:51 |
8,679.06 |
8,679.42 |
8,678.84 |
8,679.42 |
5.0K |
| 14:52 |
8,681.39 |
8,685.31 |
8,681.39 |
8,685.31 |
19.9K |
| 14:53 |
8,684.20 |
8,686.05 |
8,684.20 |
8,686.03 |
5.7K |
| 14:54 |
8,685.73 |
8,689.34 |
8,685.73 |
8,689.34 |
13.0K |
| 14:55 |
8,689.13 |
8,690.16 |
8,688.73 |
8,690.16 |
4.7K |
| 14:56 |
8,690.50 |
8,691.20 |
8,689.93 |
8,689.93 |
9.8K |
| 14:57 |
8,690.27 |
8,690.27 |
8,688.54 |
8,688.54 |
4.8K |
| 14:58 |
8,688.54 |
8,688.54 |
8,688.00 |
8,688.00 |
3.4K |
| 14:59 |
8,688.25 |
8,688.25 |
8,687.38 |
8,687.82 |
7.1K |
| 15:00 |
8,687.80 |
8,687.80 |
8,686.46 |
8,686.46 |
8.7K |
| 15:01 |
8,686.27 |
8,686.27 |
8,685.19 |
8,685.19 |
9.6K |
| 15:02 |
8,685.29 |
8,686.41 |
8,685.08 |
8,686.41 |
22.1K |
| 15:03 |
8,688.05 |
8,688.10 |
8,687.67 |
8,688.10 |
13.8K |
| 15:04 |
8,688.69 |
8,688.69 |
8,687.90 |
8,687.90 |
12.5K |
| 15:05 |
8,688.09 |
8,688.09 |
8,686.69 |
8,686.69 |
17.2K |
| 15:06 |
8,686.63 |
8,686.76 |
8,685.78 |
8,686.76 |
9.3K |
| 15:07 |
8,687.08 |
8,687.45 |
8,686.84 |
8,687.45 |
12.4K |
| 15:08 |
8,686.60 |
8,686.83 |
8,684.09 |
8,684.10 |
25.5K |
| 15:09 |
8,684.10 |
8,684.10 |
8,682.48 |
8,682.80 |
10.7K |
| 15:10 |
8,683.37 |
8,683.37 |
8,682.93 |
8,683.35 |
7.6K |
| 15:11 |
8,683.59 |
8,684.07 |
8,683.04 |
8,683.29 |
9.5K |
| 15:12 |
8,683.44 |
8,683.84 |
8,681.40 |
8,681.40 |
11.6K |
| 15:13 |
8,682.28 |
8,685.96 |
8,682.28 |
8,685.96 |
18.5K |
| 15:14 |
8,686.38 |
8,688.84 |
8,686.38 |
8,687.96 |
9.3K |
| 15:15 |
8,690.14 |
8,690.78 |
8,689.35 |
8,689.35 |
20.5K |
| 15:16 |
8,689.03 |
8,689.62 |
8,688.86 |
8,689.62 |
44.2K |
| 15:17 |
8,689.94 |
8,691.99 |
8,689.94 |
8,691.99 |
15.1K |
| 15:18 |
8,692.08 |
8,693.17 |
8,692.08 |
8,693.17 |
16.6K |
| 15:19 |
8,693.65 |
8,694.42 |
8,693.65 |
8,693.66 |
12.1K |
| 15:20 |
8,694.03 |
8,694.03 |
8,693.40 |
8,693.47 |
8.2K |
| 15:21 |
8,693.86 |
8,693.86 |
8,692.42 |
8,692.42 |
7.2K |
| 15:22 |
8,692.47 |
8,694.61 |
8,692.47 |
8,694.61 |
29.8K |
| 15:23 |
8,694.86 |
8,695.86 |
8,694.67 |
8,695.86 |
55.1K |
| 15:24 |
8,696.80 |
8,697.60 |
8,696.39 |
8,697.60 |
11.4K |
| 15:25 |
8,697.80 |
8,700.07 |
8,697.80 |
8,699.81 |
26.1K |
| 15:26 |
8,700.13 |
8,700.13 |
8,699.13 |
8,699.13 |
14.3K |
| 15:27 |
8,700.28 |
8,703.17 |
8,700.28 |
8,703.00 |
23.9K |
| 15:28 |
8,702.34 |
8,702.49 |
8,699.68 |
8,699.68 |
16.7K |
| 15:29 |
8,697.13 |
8,698.04 |
8,696.55 |
8,698.04 |
25.2K |
| 15:30 |
8,698.41 |
8,699.19 |
8,696.47 |
8,699.19 |
21.4K |
| 15:31 |
8,699.59 |
8,702.02 |
8,699.59 |
8,702.02 |
15.8K |
| 15:32 |
8,701.70 |
8,703.66 |
8,701.70 |
8,703.66 |
8.2K |
| 15:33 |
8,703.11 |
8,703.43 |
8,702.40 |
8,702.40 |
21.3K |
| 15:34 |
8,702.35 |
8,702.49 |
8,701.82 |
8,701.82 |
13.5K |
| 15:35 |
8,698.72 |
8,705.50 |
8,698.52 |
8,705.50 |
64.9K |
| 15:36 |
8,706.19 |
8,708.84 |
8,706.19 |
8,707.86 |
31.8K |
| 15:37 |
8,708.41 |
8,708.77 |
8,707.57 |
8,707.57 |
7.9K |
| 15:38 |
8,709.14 |
8,710.52 |
8,709.14 |
8,710.22 |
17.5K |
| 15:39 |
8,710.36 |
8,711.12 |
8,710.36 |
8,711.12 |
19.2K |
| 15:40 |
8,711.40 |
8,713.47 |
8,711.40 |
8,713.47 |
15.7K |
| 15:41 |
8,714.19 |
8,714.50 |
8,713.90 |
8,713.90 |
24.9K |
| 15:42 |
8,714.28 |
8,715.25 |
8,714.28 |
8,715.25 |
12.3K |
| 15:43 |
8,715.15 |
8,715.56 |
8,714.73 |
8,714.73 |
15.8K |
| 15:44 |
8,714.25 |
8,714.59 |
8,714.23 |
8,714.59 |
15.3K |
| 15:45 |
8,714.80 |
8,715.47 |
8,714.80 |
8,714.97 |
28.5K |
| 15:46 |
8,716.04 |
8,718.91 |
8,716.04 |
8,717.77 |
54.2K |
| 15:47 |
8,717.82 |
8,718.25 |
8,716.22 |
8,716.22 |
20.5K |
| 15:48 |
8,716.57 |
8,716.57 |
8,715.24 |
8,715.99 |
23.1K |
| 15:49 |
8,715.35 |
8,715.35 |
8,713.46 |
8,713.60 |
47.0K |
| 15:50 |
8,713.42 |
8,728.24 |
8,713.42 |
8,728.24 |
144.9K |
| 15:51 |
8,728.28 |
8,728.28 |
8,726.40 |
8,726.40 |
35.1K |
| 15:52 |
8,725.36 |
8,727.96 |
8,725.36 |
8,727.67 |
42.4K |
| 15:53 |
8,728.58 |
8,730.26 |
8,728.37 |
8,730.26 |
28.8K |
| 15:54 |
8,726.75 |
8,727.31 |
8,723.23 |
8,723.23 |
90.9K |
| 15:55 |
8,723.30 |
8,723.30 |
8,720.01 |
8,720.70 |
107.2K |
| 15:56 |
8,718.90 |
8,720.65 |
8,718.90 |
8,720.53 |
74.4K |
| 15:57 |
8,719.70 |
8,720.57 |
8,718.31 |
8,718.31 |
70.7K |
| 15:58 |
8,718.46 |
8,720.91 |
8,718.16 |
8,720.91 |
96.5K |
| 15:59 |
8,720.94 |
8,723.06 |
8,720.94 |
8,723.06 |
106.2K |
| 16:00 |
8,723.00 |
8,723.00 |
8,722.85 |
8,722.85 |
958.2K |
| 16:01 |
8,722.85 |
8,722.85 |
8,722.85 |
8,722.85 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|