| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,722.85 |
8,722.85 |
8,718.76 |
8,718.76 |
107.0K |
| 09:31 |
8,720.93 |
8,721.00 |
8,719.88 |
8,719.88 |
42.7K |
| 09:32 |
8,713.00 |
8,713.00 |
8,708.65 |
8,710.91 |
38.4K |
| 09:33 |
8,711.19 |
8,711.19 |
8,709.17 |
8,709.17 |
14.0K |
| 09:34 |
8,706.26 |
8,706.26 |
8,703.75 |
8,704.94 |
19.5K |
| 09:35 |
8,706.19 |
8,711.38 |
8,704.79 |
8,711.38 |
9.5K |
| 09:36 |
8,711.53 |
8,713.24 |
8,710.96 |
8,713.24 |
6.8K |
| 09:37 |
8,714.89 |
8,716.38 |
8,714.78 |
8,714.78 |
10.1K |
| 09:38 |
8,702.30 |
8,702.30 |
8,699.91 |
8,700.55 |
25.6K |
| 09:39 |
8,701.00 |
8,702.57 |
8,698.89 |
8,698.89 |
95.9K |
| 09:40 |
8,693.65 |
8,693.65 |
8,684.42 |
8,684.42 |
24.0K |
| 09:41 |
8,678.17 |
8,678.75 |
8,666.59 |
8,666.59 |
23.0K |
| 09:42 |
8,666.87 |
8,666.87 |
8,665.42 |
8,665.91 |
12.4K |
| 09:43 |
8,671.65 |
8,673.59 |
8,671.65 |
8,671.99 |
32.4K |
| 09:44 |
8,672.32 |
8,674.74 |
8,672.32 |
8,674.74 |
23.0K |
| 09:45 |
8,675.42 |
8,676.41 |
8,675.42 |
8,675.51 |
21.0K |
| 09:46 |
8,672.73 |
8,672.73 |
8,671.63 |
8,671.75 |
15.5K |
| 09:47 |
8,670.51 |
8,670.85 |
8,670.51 |
8,670.57 |
42.5K |
| 09:48 |
8,670.67 |
8,673.68 |
8,670.67 |
8,673.47 |
8.7K |
| 09:49 |
8,672.54 |
8,674.36 |
8,670.87 |
8,670.87 |
15.5K |
| 09:50 |
8,669.84 |
8,670.06 |
8,669.73 |
8,670.06 |
8.8K |
| 09:51 |
8,677.48 |
8,682.56 |
8,677.48 |
8,682.56 |
28.8K |
| 09:52 |
8,683.43 |
8,690.20 |
8,683.43 |
8,689.28 |
30.8K |
| 09:53 |
8,689.46 |
8,695.43 |
8,689.46 |
8,694.81 |
16.7K |
| 09:54 |
8,694.22 |
8,695.71 |
8,694.14 |
8,695.71 |
37.9K |
| 09:55 |
8,694.94 |
8,695.34 |
8,694.58 |
8,695.34 |
25.4K |
| 09:56 |
8,695.82 |
8,696.96 |
8,695.43 |
8,696.96 |
16.2K |
| 09:57 |
8,695.57 |
8,696.61 |
8,695.57 |
8,696.53 |
16.9K |
| 09:58 |
8,696.53 |
8,697.46 |
8,695.33 |
8,695.33 |
30.6K |
| 09:59 |
8,690.01 |
8,690.13 |
8,687.80 |
8,687.80 |
9.6K |
| 10:00 |
8,684.61 |
8,687.38 |
8,684.61 |
8,687.25 |
27.3K |
| 10:01 |
8,686.03 |
8,686.03 |
8,684.57 |
8,684.88 |
9.9K |
| 10:02 |
8,687.58 |
8,692.90 |
8,687.58 |
8,692.90 |
17.0K |
| 10:03 |
8,692.24 |
8,692.93 |
8,692.24 |
8,692.45 |
3.8K |
| 10:04 |
8,692.57 |
8,695.38 |
8,692.57 |
8,695.38 |
20.7K |
| 10:05 |
8,695.23 |
8,695.86 |
8,695.23 |
8,695.86 |
12.4K |
| 10:06 |
8,694.42 |
8,694.42 |
8,692.38 |
8,694.07 |
16.7K |
| 10:07 |
8,694.07 |
8,694.07 |
8,692.11 |
8,692.11 |
4.3K |
| 10:08 |
8,692.37 |
8,692.76 |
8,692.31 |
8,692.31 |
13.0K |
| 10:09 |
8,689.60 |
8,689.60 |
8,687.25 |
8,687.36 |
18.1K |
| 10:10 |
8,684.37 |
8,684.98 |
8,678.76 |
8,678.76 |
19.0K |
| 10:11 |
8,678.06 |
8,678.67 |
8,677.52 |
8,678.67 |
4.1K |
| 10:12 |
8,678.12 |
8,678.12 |
8,677.29 |
8,677.29 |
8.4K |
| 10:13 |
8,677.29 |
8,677.45 |
8,676.66 |
8,676.66 |
11.7K |
| 10:14 |
8,676.35 |
8,676.35 |
8,674.33 |
8,674.33 |
26.2K |
| 10:15 |
8,673.41 |
8,679.71 |
8,673.41 |
8,679.71 |
11.8K |
| 10:16 |
8,679.28 |
8,681.23 |
8,679.28 |
8,680.90 |
8.0K |
| 10:17 |
8,681.04 |
8,682.18 |
8,680.99 |
8,682.18 |
4.4K |
| 10:18 |
8,682.51 |
8,682.74 |
8,681.83 |
8,681.83 |
8.2K |
| 10:19 |
8,681.83 |
8,682.32 |
8,679.67 |
8,679.67 |
5.8K |
| 10:20 |
8,680.14 |
8,680.80 |
8,679.83 |
8,680.80 |
5.4K |
| 10:21 |
8,681.45 |
8,681.86 |
8,681.45 |
8,681.86 |
4.0K |
| 10:22 |
8,681.62 |
8,683.24 |
8,681.52 |
8,683.24 |
14.9K |
| 10:23 |
8,684.90 |
8,684.90 |
8,684.06 |
8,684.20 |
13.1K |
| 10:24 |
8,683.43 |
8,683.55 |
8,683.43 |
8,683.55 |
6.7K |
| 10:25 |
8,683.34 |
8,683.34 |
8,681.56 |
8,681.56 |
12.1K |
| 10:26 |
8,682.25 |
8,682.71 |
8,682.25 |
8,682.44 |
29.7K |
| 10:27 |
8,682.62 |
8,683.66 |
8,682.33 |
8,682.33 |
32.0K |
| 10:28 |
8,682.12 |
8,685.04 |
8,681.98 |
8,685.04 |
7.7K |
| 10:29 |
8,685.24 |
8,686.18 |
8,685.20 |
8,686.18 |
17.9K |
| 10:30 |
8,685.07 |
8,685.39 |
8,684.90 |
8,685.37 |
11.1K |
| 10:31 |
8,683.19 |
8,683.90 |
8,683.19 |
8,683.90 |
5.7K |
| 10:32 |
8,685.42 |
8,685.94 |
8,684.83 |
8,684.98 |
22.3K |
| 10:33 |
8,684.19 |
8,684.19 |
8,683.38 |
8,683.38 |
7.1K |
| 10:34 |
8,683.33 |
8,686.17 |
8,683.27 |
8,685.84 |
10.9K |
| 10:35 |
8,685.52 |
8,687.42 |
8,683.73 |
8,687.41 |
7.1K |
| 10:36 |
8,686.98 |
8,687.60 |
8,686.98 |
8,687.60 |
22.7K |
| 10:37 |
8,687.33 |
8,688.71 |
8,686.95 |
8,688.71 |
60.7K |
| 10:38 |
8,692.84 |
8,692.84 |
8,689.93 |
8,690.12 |
20.4K |
| 10:39 |
8,689.74 |
8,690.21 |
8,689.24 |
8,690.21 |
26.6K |
| 10:40 |
8,690.00 |
8,690.00 |
8,688.15 |
8,688.15 |
15.5K |
| 10:41 |
8,688.30 |
8,688.30 |
8,685.78 |
8,685.78 |
39.1K |
| 10:42 |
8,685.05 |
8,689.14 |
8,685.05 |
8,689.14 |
24.6K |
| 10:43 |
8,688.76 |
8,689.57 |
8,688.66 |
8,689.57 |
87.9K |
| 10:44 |
8,689.57 |
8,692.32 |
8,689.57 |
8,692.32 |
19.3K |
| 10:45 |
8,692.32 |
8,692.55 |
8,691.17 |
8,691.17 |
9.6K |
| 10:46 |
8,691.25 |
8,691.25 |
8,690.02 |
8,690.55 |
108.1K |
| 10:47 |
8,690.08 |
8,690.08 |
8,688.08 |
8,688.08 |
8.4K |
| 10:48 |
8,687.82 |
8,687.82 |
8,683.17 |
8,683.17 |
4.8K |
| 10:49 |
8,683.80 |
8,684.33 |
8,683.44 |
8,683.44 |
15.4K |
| 10:50 |
8,683.12 |
8,684.12 |
8,681.86 |
8,684.12 |
6.8K |
| 10:51 |
8,684.12 |
8,685.90 |
8,683.80 |
8,685.90 |
13.7K |
| 10:52 |
8,686.03 |
8,686.29 |
8,686.03 |
8,686.29 |
10.5K |
| 10:53 |
8,685.79 |
8,686.17 |
8,685.34 |
8,685.34 |
6.2K |
| 10:54 |
8,684.65 |
8,684.65 |
8,681.97 |
8,681.97 |
6.5K |
| 10:55 |
8,681.92 |
8,683.29 |
8,681.70 |
8,683.29 |
4.4K |
| 10:56 |
8,683.29 |
8,684.14 |
8,683.29 |
8,684.14 |
5.2K |
| 10:57 |
8,683.63 |
8,683.63 |
8,683.27 |
8,683.27 |
3.4K |
| 10:58 |
8,683.95 |
8,685.34 |
8,683.00 |
8,685.34 |
9.6K |
| 10:59 |
8,688.25 |
8,689.29 |
8,688.25 |
8,689.29 |
65.7K |
| 11:00 |
8,692.74 |
8,692.74 |
8,691.89 |
8,691.89 |
29.1K |
| 11:01 |
8,692.48 |
8,692.48 |
8,691.59 |
8,691.94 |
1.8K |
| 11:02 |
8,691.84 |
8,691.84 |
8,690.93 |
8,690.93 |
11.8K |
| 11:03 |
8,687.77 |
8,687.77 |
8,687.65 |
8,687.65 |
5.0K |
| 11:04 |
8,686.77 |
8,686.88 |
8,684.28 |
8,684.28 |
16.8K |
| 11:05 |
8,682.23 |
8,684.13 |
8,682.23 |
8,683.76 |
10.6K |
| 11:06 |
8,683.16 |
8,683.55 |
8,683.16 |
8,683.49 |
27.5K |
| 11:07 |
8,683.49 |
8,684.71 |
8,683.16 |
8,684.71 |
3.0K |
| 11:08 |
8,684.28 |
8,684.94 |
8,684.28 |
8,684.94 |
2.5K |
| 11:09 |
8,685.10 |
8,688.62 |
8,685.10 |
8,688.62 |
26.0K |
| 11:10 |
8,688.62 |
8,688.62 |
8,687.54 |
8,687.54 |
7.6K |
| 11:11 |
8,687.13 |
8,687.31 |
8,687.13 |
8,687.31 |
19.7K |
| 11:12 |
8,687.31 |
8,687.31 |
8,686.31 |
8,686.31 |
8.4K |
| 11:13 |
8,685.93 |
8,685.93 |
8,677.56 |
8,677.56 |
36.4K |
| 11:14 |
8,676.72 |
8,677.22 |
8,676.72 |
8,677.22 |
4.3K |
| 11:15 |
8,677.36 |
8,677.36 |
8,671.54 |
8,671.54 |
8.8K |
| 11:16 |
8,669.07 |
8,669.71 |
8,668.86 |
8,669.71 |
13.9K |
| 11:17 |
8,669.93 |
8,669.93 |
8,668.91 |
8,669.03 |
6.6K |
| 11:18 |
8,668.15 |
8,670.81 |
8,667.39 |
8,670.81 |
6.1K |
| 11:19 |
8,673.51 |
8,674.47 |
8,673.51 |
8,674.47 |
17.1K |
| 11:20 |
8,673.04 |
8,673.04 |
8,669.80 |
8,669.80 |
12.2K |
| 11:21 |
8,668.54 |
8,669.07 |
8,668.54 |
8,669.07 |
12.2K |
| 11:22 |
8,669.86 |
8,670.38 |
8,669.82 |
8,670.38 |
7.5K |
| 11:23 |
8,670.38 |
8,670.44 |
8,669.18 |
8,669.18 |
4.6K |
| 11:24 |
8,668.63 |
8,668.68 |
8,667.99 |
8,668.26 |
3.1K |
| 11:25 |
8,668.59 |
8,669.76 |
8,668.59 |
8,669.60 |
2.7K |
| 11:26 |
8,669.80 |
8,670.27 |
8,669.80 |
8,670.27 |
10.3K |
| 11:27 |
8,670.36 |
8,670.36 |
8,670.24 |
8,670.24 |
3.0K |
| 11:28 |
8,670.10 |
8,672.85 |
8,670.10 |
8,672.72 |
6.4K |
| 11:29 |
8,672.12 |
8,672.37 |
8,670.81 |
8,670.81 |
5.5K |
| 11:30 |
8,670.27 |
8,671.02 |
8,670.27 |
8,671.02 |
12.4K |
| 11:31 |
8,671.05 |
8,671.05 |
8,669.74 |
8,669.74 |
4.9K |
| 11:32 |
8,669.74 |
8,669.74 |
8,666.20 |
8,666.20 |
5.2K |
| 11:33 |
8,666.85 |
8,666.85 |
8,666.52 |
8,666.52 |
3.7K |
| 11:34 |
8,665.76 |
8,666.61 |
8,665.76 |
8,666.61 |
3.8K |
| 11:35 |
8,666.34 |
8,666.34 |
8,664.94 |
8,664.95 |
15.4K |
| 11:36 |
8,665.21 |
8,665.21 |
8,664.51 |
8,664.51 |
6.0K |
| 11:37 |
8,664.51 |
8,664.51 |
8,661.18 |
8,661.18 |
1.3K |
| 11:38 |
8,660.68 |
8,660.77 |
8,659.44 |
8,660.77 |
29.5K |
| 11:39 |
8,660.77 |
8,661.15 |
8,660.77 |
8,660.98 |
0.4K |
| 11:40 |
8,660.83 |
8,660.83 |
8,659.85 |
8,660.05 |
2.5K |
| 11:41 |
8,660.34 |
8,660.72 |
8,660.34 |
8,660.68 |
4.6K |
| 11:42 |
8,660.68 |
8,661.04 |
8,660.68 |
8,660.99 |
4.3K |
| 11:43 |
8,661.09 |
8,661.09 |
8,660.59 |
8,660.91 |
4.5K |
| 11:44 |
8,660.91 |
8,660.91 |
8,658.31 |
8,658.31 |
9.5K |
| 11:45 |
8,658.26 |
8,658.26 |
8,656.81 |
8,657.72 |
10.6K |
| 11:46 |
8,657.72 |
8,657.72 |
8,656.81 |
8,657.32 |
5.8K |
| 11:47 |
8,656.60 |
8,656.60 |
8,655.00 |
8,655.00 |
21.4K |
| 11:48 |
8,654.23 |
8,654.76 |
8,653.59 |
8,653.59 |
10.4K |
| 11:49 |
8,652.83 |
8,653.18 |
8,650.28 |
8,650.28 |
23.0K |
| 11:50 |
8,650.56 |
8,650.56 |
8,649.94 |
8,650.13 |
6.2K |
| 11:51 |
8,649.91 |
8,649.91 |
8,649.41 |
8,649.41 |
13.6K |
| 11:52 |
8,649.13 |
8,649.13 |
8,647.86 |
8,647.86 |
11.6K |
| 11:53 |
8,646.53 |
8,646.53 |
8,644.38 |
8,644.38 |
26.3K |
| 11:54 |
8,643.70 |
8,643.70 |
8,641.99 |
8,642.50 |
22.2K |
| 11:55 |
8,642.59 |
8,642.59 |
8,641.36 |
8,641.36 |
7.1K |
| 11:56 |
8,640.25 |
8,640.35 |
8,635.25 |
8,635.25 |
41.0K |
| 11:57 |
8,633.55 |
8,633.63 |
8,630.31 |
8,630.31 |
23.2K |
| 11:58 |
8,630.47 |
8,630.47 |
8,626.94 |
8,626.94 |
9.7K |
| 11:59 |
8,626.94 |
8,626.94 |
8,626.07 |
8,626.07 |
25.7K |
| 12:00 |
8,625.90 |
8,625.90 |
8,624.85 |
8,624.85 |
10.7K |
| 12:01 |
8,625.17 |
8,626.45 |
8,625.17 |
8,626.45 |
16.5K |
| 12:02 |
8,628.41 |
8,632.23 |
8,628.41 |
8,632.23 |
35.0K |
| 12:03 |
8,632.26 |
8,634.82 |
8,632.26 |
8,634.82 |
6.0K |
| 12:04 |
8,638.05 |
8,638.16 |
8,638.05 |
8,638.16 |
7.1K |
| 12:05 |
8,638.90 |
8,640.06 |
8,638.90 |
8,640.02 |
3.5K |
| 12:06 |
8,640.20 |
8,641.54 |
8,640.20 |
8,641.21 |
6.7K |
| 12:07 |
8,641.21 |
8,642.79 |
8,641.21 |
8,642.79 |
3.3K |
| 12:08 |
8,642.65 |
8,643.12 |
8,642.65 |
8,643.12 |
12.6K |
| 12:09 |
8,641.02 |
8,641.02 |
8,639.53 |
8,639.53 |
15.0K |
| 12:10 |
8,640.50 |
8,640.96 |
8,640.37 |
8,640.96 |
5.4K |
| 12:11 |
8,640.82 |
8,640.85 |
8,640.38 |
8,640.38 |
2.2K |
| 12:12 |
8,640.38 |
8,641.17 |
8,640.03 |
8,641.04 |
3.2K |
| 12:13 |
8,640.91 |
8,641.51 |
8,640.91 |
8,641.51 |
3.5K |
| 12:14 |
8,641.96 |
8,641.96 |
8,641.15 |
8,641.15 |
15.0K |
| 12:15 |
8,641.29 |
8,641.29 |
8,640.20 |
8,640.20 |
8.2K |
| 12:16 |
8,639.82 |
8,640.42 |
8,639.82 |
8,640.31 |
2.1K |
| 12:17 |
8,640.19 |
8,640.19 |
8,639.55 |
8,639.55 |
0.7K |
| 12:18 |
8,639.04 |
8,641.64 |
8,638.91 |
8,641.64 |
5.7K |
| 12:19 |
8,642.40 |
8,644.46 |
8,642.40 |
8,643.76 |
8.2K |
| 12:20 |
8,643.67 |
8,643.71 |
8,643.39 |
8,643.44 |
2.4K |
| 12:21 |
8,643.36 |
8,643.36 |
8,641.18 |
8,641.18 |
9.0K |
| 12:22 |
8,640.78 |
8,640.78 |
8,639.44 |
8,639.44 |
12.4K |
| 12:23 |
8,639.24 |
8,639.24 |
8,638.34 |
8,638.34 |
9.8K |
| 12:24 |
8,637.64 |
8,637.64 |
8,637.49 |
8,637.49 |
1.6K |
| 12:25 |
8,637.49 |
8,638.54 |
8,637.49 |
8,637.77 |
4.6K |
| 12:26 |
8,637.77 |
8,637.77 |
8,636.41 |
8,636.41 |
3.6K |
| 12:27 |
8,636.41 |
8,637.49 |
8,636.14 |
8,636.32 |
17.3K |
| 12:28 |
8,636.32 |
8,636.32 |
8,636.15 |
8,636.27 |
6.4K |
| 12:29 |
8,635.08 |
8,635.49 |
8,634.89 |
8,635.49 |
7.3K |
| 12:30 |
8,636.08 |
8,636.83 |
8,635.89 |
8,636.83 |
7.4K |
| 12:31 |
8,636.83 |
8,636.83 |
8,636.47 |
8,636.47 |
1.1K |
| 12:32 |
8,636.53 |
8,636.67 |
8,634.52 |
8,634.52 |
3.1K |
| 12:33 |
8,634.35 |
8,634.42 |
8,634.35 |
8,634.42 |
3.0K |
| 12:34 |
8,634.42 |
8,635.84 |
8,634.42 |
8,635.84 |
6.8K |
| 12:35 |
8,635.95 |
8,635.98 |
8,634.81 |
8,635.57 |
11.5K |
| 12:36 |
8,636.00 |
8,637.19 |
8,636.00 |
8,637.19 |
18.4K |
| 12:37 |
8,637.67 |
8,638.23 |
8,637.67 |
8,638.23 |
2.6K |
| 12:38 |
8,638.57 |
8,638.81 |
8,638.57 |
8,638.74 |
18.5K |
| 12:39 |
8,637.94 |
8,639.16 |
8,637.94 |
8,639.16 |
3.1K |
| 12:40 |
8,639.16 |
8,640.24 |
8,639.16 |
8,639.98 |
3.7K |
| 12:41 |
8,639.76 |
8,639.76 |
8,638.29 |
8,638.29 |
4.7K |
| 12:42 |
8,638.67 |
8,640.77 |
8,638.19 |
8,640.77 |
9.4K |
| 12:43 |
8,640.77 |
8,640.77 |
8,640.68 |
8,640.68 |
0.9K |
| 12:44 |
8,640.68 |
8,642.12 |
8,640.68 |
8,642.12 |
9.8K |
| 12:45 |
8,642.43 |
8,642.58 |
8,642.40 |
8,642.40 |
8.8K |
| 12:46 |
8,641.98 |
8,641.98 |
8,641.43 |
8,641.43 |
6.5K |
| 12:47 |
8,641.43 |
8,641.43 |
8,639.28 |
8,639.28 |
6.6K |
| 12:48 |
8,639.50 |
8,639.50 |
8,637.96 |
8,637.96 |
15.7K |
| 12:49 |
8,638.17 |
8,639.32 |
8,638.17 |
8,639.32 |
3.4K |
| 12:50 |
8,639.05 |
8,639.05 |
8,638.46 |
8,638.46 |
9.4K |
| 12:51 |
8,638.05 |
8,639.03 |
8,638.05 |
8,639.03 |
11.2K |
| 12:52 |
8,639.25 |
8,639.25 |
8,638.16 |
8,638.35 |
59.8K |
| 12:53 |
8,638.35 |
8,638.98 |
8,638.35 |
8,638.82 |
2.0K |
| 12:54 |
8,638.61 |
8,640.70 |
8,638.61 |
8,640.70 |
3.7K |
| 12:55 |
8,640.14 |
8,641.05 |
8,640.14 |
8,641.05 |
3.5K |
| 12:56 |
8,640.84 |
8,641.10 |
8,640.84 |
8,641.10 |
0.5K |
| 12:57 |
8,641.60 |
8,643.68 |
8,641.60 |
8,643.68 |
10.2K |
| 12:58 |
8,644.16 |
8,648.17 |
8,644.16 |
8,648.17 |
14.5K |
| 12:59 |
8,648.21 |
8,648.21 |
8,646.32 |
8,646.32 |
4.0K |
| 13:00 |
8,646.32 |
8,646.32 |
8,642.81 |
8,642.81 |
4.8K |
| 13:01 |
8,642.97 |
8,642.97 |
8,642.01 |
8,642.01 |
2.2K |
| 13:02 |
8,641.59 |
8,641.59 |
8,637.82 |
8,637.82 |
15.6K |
| 13:03 |
8,637.29 |
8,639.01 |
8,637.29 |
8,639.01 |
2.1K |
| 13:04 |
8,639.12 |
8,639.12 |
8,638.51 |
8,638.51 |
1.7K |
| 13:05 |
8,638.51 |
8,638.51 |
8,637.62 |
8,637.62 |
2.0K |
| 13:06 |
8,637.11 |
8,637.11 |
8,636.54 |
8,636.54 |
4.7K |
| 13:07 |
8,636.73 |
8,637.26 |
8,636.73 |
8,637.26 |
3.8K |
| 13:08 |
8,637.69 |
8,638.43 |
8,637.69 |
8,638.28 |
22.2K |
| 13:09 |
8,639.97 |
8,644.06 |
8,639.97 |
8,644.06 |
57.0K |
| 13:10 |
8,643.86 |
8,645.86 |
8,643.86 |
8,644.67 |
11.3K |
| 13:11 |
8,644.78 |
8,644.94 |
8,644.24 |
8,644.94 |
0.6K |
| 13:12 |
8,644.78 |
8,646.68 |
8,644.78 |
8,646.68 |
8.2K |
| 13:13 |
8,647.91 |
8,648.05 |
8,647.57 |
8,647.57 |
1.4K |
| 13:14 |
8,647.39 |
8,647.39 |
8,646.38 |
8,647.34 |
7.9K |
| 13:15 |
8,647.33 |
8,648.01 |
8,647.03 |
8,648.01 |
7.1K |
| 13:16 |
8,647.67 |
8,648.41 |
8,647.67 |
8,647.74 |
6.4K |
| 13:17 |
8,643.92 |
8,643.92 |
8,640.30 |
8,640.30 |
17.5K |
| 13:18 |
8,640.03 |
8,640.15 |
8,639.67 |
8,640.15 |
2.7K |
| 13:19 |
8,640.15 |
8,640.15 |
8,639.33 |
8,639.33 |
3.1K |
| 13:20 |
8,639.71 |
8,640.76 |
8,639.71 |
8,640.76 |
1.8K |
| 13:21 |
8,640.67 |
8,640.67 |
8,637.61 |
8,637.61 |
13.5K |
| 13:22 |
8,637.19 |
8,638.63 |
8,637.19 |
8,638.63 |
2.7K |
| 13:23 |
8,638.79 |
8,639.96 |
8,638.79 |
8,639.96 |
4.3K |
| 13:24 |
8,640.25 |
8,641.53 |
8,640.25 |
8,640.75 |
15.2K |
| 13:25 |
8,640.75 |
8,642.48 |
8,640.75 |
8,642.48 |
2.9K |
| 13:26 |
8,642.48 |
8,642.48 |
8,641.77 |
8,641.92 |
2.0K |
| 13:27 |
8,641.93 |
8,641.93 |
8,641.55 |
8,641.73 |
2.6K |
| 13:28 |
8,641.74 |
8,643.31 |
8,641.74 |
8,643.31 |
3.1K |
| 13:29 |
8,643.72 |
8,644.07 |
8,643.64 |
8,643.98 |
6.3K |
| 13:30 |
8,644.33 |
8,644.87 |
8,644.16 |
8,644.72 |
5.1K |
| 13:31 |
8,644.58 |
8,644.58 |
8,644.14 |
8,644.14 |
3.0K |
| 13:32 |
8,644.13 |
8,644.13 |
8,642.93 |
8,642.93 |
6.5K |
| 13:33 |
8,641.31 |
8,641.53 |
8,641.10 |
8,641.53 |
17.1K |
| 13:34 |
8,641.85 |
8,641.85 |
8,638.21 |
8,638.21 |
7.2K |
| 13:35 |
8,637.43 |
8,637.43 |
8,637.15 |
8,637.15 |
10.5K |
| 13:36 |
8,637.15 |
8,637.15 |
8,633.60 |
8,633.60 |
23.9K |
| 13:37 |
8,633.54 |
8,633.54 |
8,631.13 |
8,631.13 |
7.2K |
| 13:38 |
8,631.13 |
8,631.23 |
8,630.96 |
8,631.00 |
1.8K |
| 13:39 |
8,629.74 |
8,630.10 |
8,629.72 |
8,630.10 |
23.1K |
| 13:40 |
8,630.46 |
8,630.46 |
8,629.88 |
8,629.88 |
7.7K |
| 13:41 |
8,629.80 |
8,630.95 |
8,629.80 |
8,630.95 |
9.6K |
| 13:42 |
8,631.19 |
8,634.37 |
8,631.19 |
8,634.37 |
18.6K |
| 13:43 |
8,634.71 |
8,635.50 |
8,634.71 |
8,635.50 |
8.0K |
| 13:44 |
8,635.24 |
8,636.24 |
8,635.24 |
8,636.24 |
4.9K |
| 13:45 |
8,637.57 |
8,637.57 |
8,636.95 |
8,636.95 |
7.2K |
| 13:46 |
8,636.70 |
8,639.90 |
8,636.62 |
8,639.90 |
10.8K |
| 13:47 |
8,640.08 |
8,640.50 |
8,639.99 |
8,639.99 |
5.4K |
| 13:48 |
8,639.08 |
8,639.14 |
8,637.97 |
8,637.97 |
6.5K |
| 13:49 |
8,637.07 |
8,637.07 |
8,633.62 |
8,633.63 |
16.6K |
| 13:50 |
8,633.46 |
8,634.43 |
8,633.46 |
8,634.43 |
7.8K |
| 13:51 |
8,634.43 |
8,634.83 |
8,634.43 |
8,634.83 |
1.3K |
| 13:52 |
8,636.86 |
8,639.84 |
8,636.86 |
8,639.84 |
12.8K |
| 13:53 |
8,639.40 |
8,640.17 |
8,639.40 |
8,640.17 |
5.5K |
| 13:54 |
8,640.50 |
8,640.54 |
8,640.22 |
8,640.22 |
3.5K |
| 13:55 |
8,640.22 |
8,640.95 |
8,639.52 |
8,640.95 |
9.2K |
| 13:56 |
8,642.33 |
8,642.33 |
8,641.45 |
8,641.75 |
5.8K |
| 13:57 |
8,638.36 |
8,638.36 |
8,634.31 |
8,634.45 |
32.3K |
| 13:58 |
8,633.64 |
8,633.64 |
8,633.49 |
8,633.49 |
2.7K |
| 13:59 |
8,633.08 |
8,633.99 |
8,633.08 |
8,633.99 |
3.9K |
| 14:00 |
8,633.99 |
8,636.00 |
8,633.99 |
8,636.00 |
4.5K |
| 14:01 |
8,635.54 |
8,635.95 |
8,635.54 |
8,635.95 |
4.2K |
| 14:02 |
8,635.88 |
8,636.58 |
8,635.61 |
8,636.58 |
6.2K |
| 14:03 |
8,636.58 |
8,638.61 |
8,636.58 |
8,638.61 |
6.8K |
| 14:04 |
8,640.87 |
8,642.03 |
8,640.87 |
8,642.03 |
20.0K |
| 14:05 |
8,641.93 |
8,643.08 |
8,641.93 |
8,643.08 |
5.8K |
| 14:06 |
8,642.93 |
8,643.14 |
8,642.67 |
8,642.67 |
6.6K |
| 14:07 |
8,642.76 |
8,643.64 |
8,642.76 |
8,643.64 |
6.3K |
| 14:08 |
8,644.26 |
8,644.31 |
8,643.72 |
8,643.72 |
7.2K |
| 14:09 |
8,643.72 |
8,643.72 |
8,643.45 |
8,643.57 |
4.2K |
| 14:10 |
8,643.65 |
8,645.31 |
8,643.47 |
8,645.31 |
3.6K |
| 14:11 |
8,645.23 |
8,645.93 |
8,645.23 |
8,645.57 |
17.9K |
| 14:12 |
8,645.45 |
8,645.99 |
8,645.45 |
8,645.99 |
4.8K |
| 14:13 |
8,646.63 |
8,647.12 |
8,646.45 |
8,647.12 |
9.9K |
| 14:14 |
8,648.99 |
8,651.08 |
8,648.99 |
8,650.04 |
20.0K |
| 14:15 |
8,649.29 |
8,650.68 |
8,649.25 |
8,649.25 |
14.5K |
| 14:16 |
8,650.54 |
8,650.54 |
8,650.48 |
8,650.48 |
12.5K |
| 14:17 |
8,649.19 |
8,651.16 |
8,649.19 |
8,651.16 |
7.8K |
| 14:18 |
8,652.29 |
8,656.32 |
8,652.29 |
8,656.16 |
26.4K |
| 14:19 |
8,655.42 |
8,656.84 |
8,655.42 |
8,656.76 |
5.3K |
| 14:20 |
8,656.37 |
8,656.37 |
8,655.50 |
8,656.21 |
10.3K |
| 14:21 |
8,655.88 |
8,656.02 |
8,655.80 |
8,655.80 |
2.0K |
| 14:22 |
8,655.70 |
8,656.77 |
8,655.70 |
8,656.45 |
10.2K |
| 14:23 |
8,655.76 |
8,655.76 |
8,654.54 |
8,654.54 |
11.2K |
| 14:24 |
8,654.30 |
8,655.92 |
8,654.09 |
8,655.92 |
4.8K |
| 14:25 |
8,656.80 |
8,656.80 |
8,656.16 |
8,656.27 |
10.1K |
| 14:26 |
8,658.08 |
8,658.16 |
8,657.88 |
8,657.88 |
15.4K |
| 14:27 |
8,657.61 |
8,657.61 |
8,655.87 |
8,656.09 |
7.3K |
| 14:28 |
8,656.34 |
8,656.62 |
8,656.34 |
8,656.62 |
3.6K |
| 14:29 |
8,656.36 |
8,656.36 |
8,655.09 |
8,655.09 |
7.0K |
| 14:30 |
8,654.65 |
8,655.51 |
8,654.65 |
8,655.51 |
4.4K |
| 14:31 |
8,656.05 |
8,656.07 |
8,655.09 |
8,655.17 |
8.6K |
| 14:32 |
8,654.21 |
8,654.21 |
8,651.32 |
8,651.32 |
24.4K |
| 14:33 |
8,651.86 |
8,652.15 |
8,651.51 |
8,651.51 |
2.7K |
| 14:34 |
8,651.00 |
8,651.30 |
8,651.00 |
8,651.30 |
7.6K |
| 14:35 |
8,651.52 |
8,652.21 |
8,651.52 |
8,652.00 |
8.3K |
| 14:36 |
8,651.90 |
8,654.68 |
8,651.90 |
8,653.47 |
13.4K |
| 14:37 |
8,653.04 |
8,653.04 |
8,652.22 |
8,652.22 |
5.0K |
| 14:38 |
8,652.22 |
8,653.03 |
8,652.22 |
8,653.03 |
7.3K |
| 14:39 |
8,653.19 |
8,653.32 |
8,653.05 |
8,653.32 |
1.4K |
| 14:40 |
8,652.84 |
8,654.32 |
8,652.84 |
8,654.32 |
6.3K |
| 14:41 |
8,654.16 |
8,654.32 |
8,653.38 |
8,653.52 |
5.6K |
| 14:42 |
8,653.82 |
8,657.26 |
8,653.82 |
8,657.26 |
10.1K |
| 14:43 |
8,657.48 |
8,658.29 |
8,657.38 |
8,658.29 |
16.1K |
| 14:44 |
8,658.75 |
8,659.52 |
8,658.53 |
8,658.77 |
7.6K |
| 14:45 |
8,658.77 |
8,658.93 |
8,658.77 |
8,658.93 |
5.3K |
| 14:46 |
8,658.74 |
8,658.74 |
8,657.97 |
8,657.97 |
7.5K |
| 14:47 |
8,657.97 |
8,658.28 |
8,657.60 |
8,658.28 |
3.1K |
| 14:48 |
8,656.63 |
8,657.06 |
8,656.63 |
8,657.06 |
11.3K |
| 14:49 |
8,656.85 |
8,658.13 |
8,656.85 |
8,657.89 |
6.3K |
| 14:50 |
8,658.03 |
8,658.19 |
8,657.67 |
8,657.67 |
4.4K |
| 14:51 |
8,657.51 |
8,658.69 |
8,657.51 |
8,658.62 |
6.4K |
| 14:52 |
8,658.89 |
8,658.89 |
8,658.31 |
8,658.31 |
3.7K |
| 14:53 |
8,658.46 |
8,659.40 |
8,658.46 |
8,659.40 |
8.7K |
| 14:54 |
8,659.22 |
8,659.88 |
8,659.16 |
8,659.88 |
3.7K |
| 14:55 |
8,660.18 |
8,666.74 |
8,660.18 |
8,666.74 |
20.5K |
| 14:56 |
8,667.12 |
8,668.47 |
8,667.12 |
8,668.47 |
4.3K |
| 14:57 |
8,667.48 |
8,667.48 |
8,667.02 |
8,667.34 |
4.4K |
| 14:58 |
8,667.34 |
8,667.34 |
8,666.24 |
8,666.24 |
2.0K |
| 14:59 |
8,666.19 |
8,667.80 |
8,666.19 |
8,667.80 |
5.4K |
| 15:00 |
8,667.24 |
8,667.50 |
8,665.05 |
8,665.05 |
11.5K |
| 15:01 |
8,663.25 |
8,663.25 |
8,661.41 |
8,661.41 |
10.7K |
| 15:02 |
8,661.29 |
8,662.00 |
8,661.29 |
8,661.83 |
6.4K |
| 15:03 |
8,661.70 |
8,662.94 |
8,661.70 |
8,662.94 |
8.7K |
| 15:04 |
8,662.81 |
8,663.17 |
8,662.81 |
8,663.17 |
5.1K |
| 15:05 |
8,662.87 |
8,664.93 |
8,662.87 |
8,664.93 |
14.4K |
| 15:06 |
8,664.93 |
8,666.12 |
8,664.93 |
8,665.08 |
1.8K |
| 15:07 |
8,664.35 |
8,665.70 |
8,664.35 |
8,665.46 |
5.2K |
| 15:08 |
8,665.46 |
8,666.05 |
8,664.88 |
8,666.05 |
10.0K |
| 15:09 |
8,665.55 |
8,665.90 |
8,665.45 |
8,665.90 |
18.6K |
| 15:10 |
8,666.14 |
8,666.14 |
8,664.61 |
8,664.61 |
17.8K |
| 15:11 |
8,664.13 |
8,664.13 |
8,662.47 |
8,663.02 |
9.9K |
| 15:12 |
8,661.96 |
8,661.96 |
8,658.02 |
8,658.02 |
33.0K |
| 15:13 |
8,657.82 |
8,657.82 |
8,655.46 |
8,656.17 |
8.2K |
| 15:14 |
8,655.51 |
8,655.93 |
8,654.92 |
8,654.92 |
9.1K |
| 15:15 |
8,656.45 |
8,658.72 |
8,656.45 |
8,658.72 |
11.7K |
| 15:16 |
8,658.98 |
8,660.28 |
8,658.98 |
8,660.28 |
8.7K |
| 15:17 |
8,660.36 |
8,661.30 |
8,660.36 |
8,661.07 |
13.0K |
| 15:18 |
8,662.48 |
8,662.48 |
8,661.19 |
8,661.19 |
6.1K |
| 15:19 |
8,661.57 |
8,661.67 |
8,661.49 |
8,661.67 |
13.9K |
| 15:20 |
8,661.63 |
8,662.19 |
8,661.63 |
8,661.79 |
4.3K |
| 15:21 |
8,661.95 |
8,661.95 |
8,661.40 |
8,661.40 |
9.8K |
| 15:22 |
8,661.40 |
8,662.06 |
8,661.40 |
8,661.83 |
9.3K |
| 15:23 |
8,662.16 |
8,662.33 |
8,661.27 |
8,662.33 |
20.6K |
| 15:24 |
8,662.78 |
8,662.99 |
8,662.78 |
8,662.90 |
23.5K |
| 15:25 |
8,662.86 |
8,663.46 |
8,662.59 |
8,663.46 |
6.6K |
| 15:26 |
8,662.91 |
8,666.95 |
8,662.91 |
8,666.95 |
18.3K |
| 15:27 |
8,666.07 |
8,666.07 |
8,664.70 |
8,664.70 |
96.9K |
| 15:28 |
8,664.75 |
8,664.75 |
8,662.38 |
8,662.73 |
20.9K |
| 15:29 |
8,663.11 |
8,664.45 |
8,663.00 |
8,664.38 |
11.7K |
| 15:30 |
8,664.04 |
8,664.18 |
8,663.98 |
8,663.98 |
9.8K |
| 15:31 |
8,665.00 |
8,668.56 |
8,665.00 |
8,668.56 |
19.0K |
| 15:32 |
8,668.83 |
8,669.79 |
8,668.83 |
8,669.27 |
10.9K |
| 15:33 |
8,669.68 |
8,669.76 |
8,669.57 |
8,669.65 |
9.6K |
| 15:34 |
8,669.45 |
8,669.45 |
8,666.39 |
8,666.39 |
14.7K |
| 15:35 |
8,667.40 |
8,667.40 |
8,666.84 |
8,666.84 |
13.4K |
| 15:36 |
8,667.27 |
8,667.27 |
8,667.16 |
8,667.16 |
5.7K |
| 15:37 |
8,667.05 |
8,667.54 |
8,666.24 |
8,667.54 |
7.1K |
| 15:38 |
8,666.98 |
8,666.98 |
8,665.30 |
8,665.30 |
52.1K |
| 15:39 |
8,664.83 |
8,664.83 |
8,663.58 |
8,663.58 |
13.4K |
| 15:40 |
8,664.05 |
8,664.80 |
8,664.05 |
8,664.80 |
25.6K |
| 15:41 |
8,667.13 |
8,669.05 |
8,667.13 |
8,669.05 |
23.6K |
| 15:42 |
8,669.05 |
8,669.90 |
8,669.05 |
8,669.90 |
5.0K |
| 15:43 |
8,669.83 |
8,670.69 |
8,669.83 |
8,670.69 |
15.5K |
| 15:44 |
8,671.64 |
8,672.43 |
8,671.64 |
8,672.43 |
22.7K |
| 15:45 |
8,672.30 |
8,673.42 |
8,672.30 |
8,673.42 |
121.2K |
| 15:46 |
8,673.79 |
8,673.79 |
8,672.11 |
8,672.17 |
19.0K |
| 15:47 |
8,672.35 |
8,672.35 |
8,670.01 |
8,671.65 |
38.7K |
| 15:48 |
8,672.10 |
8,672.10 |
8,671.21 |
8,672.09 |
19.2K |
| 15:49 |
8,672.02 |
8,672.67 |
8,672.02 |
8,672.15 |
52.2K |
| 15:50 |
8,676.02 |
8,677.50 |
8,668.58 |
8,668.58 |
125.6K |
| 15:51 |
8,669.22 |
8,669.61 |
8,667.64 |
8,667.64 |
35.3K |
| 15:52 |
8,667.64 |
8,667.64 |
8,666.62 |
8,666.87 |
15.7K |
| 15:53 |
8,666.72 |
8,666.72 |
8,666.07 |
8,666.07 |
26.0K |
| 15:54 |
8,665.24 |
8,665.85 |
8,665.24 |
8,665.28 |
42.6K |
| 15:55 |
8,666.14 |
8,666.14 |
8,662.79 |
8,662.79 |
57.0K |
| 15:56 |
8,661.84 |
8,662.65 |
8,661.84 |
8,662.65 |
74.5K |
| 15:57 |
8,661.49 |
8,661.49 |
8,660.84 |
8,660.84 |
51.4K |
| 15:58 |
8,660.41 |
8,662.73 |
8,660.41 |
8,662.62 |
37.6K |
| 15:59 |
8,663.68 |
8,663.68 |
8,661.99 |
8,661.99 |
97.5K |
| 16:00 |
8,662.56 |
8,662.56 |
8,661.61 |
8,661.61 |
783.2K |
| 16:01 |
8,661.61 |
8,661.61 |
8,661.61 |
8,661.61 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|