| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,754.60 |
8,754.60 |
8,702.53 |
8,702.53 |
95.7K |
| 09:31 |
8,702.25 |
8,702.59 |
8,698.24 |
8,702.59 |
7.1K |
| 09:32 |
8,697.60 |
8,697.60 |
8,695.77 |
8,696.94 |
15.6K |
| 09:33 |
8,696.82 |
8,698.69 |
8,696.04 |
8,696.04 |
31.4K |
| 09:34 |
8,696.88 |
8,696.88 |
8,693.35 |
8,695.36 |
49.2K |
| 09:35 |
8,697.64 |
8,709.31 |
8,697.55 |
8,709.31 |
39.3K |
| 09:36 |
8,710.11 |
8,710.11 |
8,693.99 |
8,693.99 |
29.2K |
| 09:37 |
8,690.26 |
8,690.26 |
8,680.95 |
8,680.95 |
23.2K |
| 09:38 |
8,680.58 |
8,680.58 |
8,678.32 |
8,678.81 |
16.7K |
| 09:39 |
8,679.14 |
8,681.96 |
8,679.14 |
8,681.05 |
7.0K |
| 09:40 |
8,682.47 |
8,687.11 |
8,682.47 |
8,687.11 |
17.1K |
| 09:41 |
8,688.47 |
8,699.69 |
8,686.89 |
8,699.69 |
23.8K |
| 09:42 |
8,709.95 |
8,712.10 |
8,709.95 |
8,711.02 |
14.9K |
| 09:43 |
8,708.31 |
8,708.31 |
8,699.20 |
8,699.20 |
17.1K |
| 09:44 |
8,698.45 |
8,698.45 |
8,690.73 |
8,690.73 |
17.1K |
| 09:45 |
8,689.65 |
8,689.65 |
8,676.84 |
8,676.84 |
17.6K |
| 09:46 |
8,672.17 |
8,672.17 |
8,666.24 |
8,666.24 |
30.8K |
| 09:47 |
8,658.06 |
8,659.91 |
8,656.82 |
8,656.82 |
45.6K |
| 09:48 |
8,652.59 |
8,652.59 |
8,651.01 |
8,651.23 |
7.3K |
| 09:49 |
8,649.12 |
8,649.80 |
8,648.39 |
8,649.02 |
23.4K |
| 09:50 |
8,648.04 |
8,651.15 |
8,648.04 |
8,649.61 |
33.3K |
| 09:51 |
8,650.20 |
8,651.03 |
8,649.27 |
8,649.27 |
11.8K |
| 09:52 |
8,651.05 |
8,651.05 |
8,645.38 |
8,645.38 |
21.2K |
| 09:53 |
8,640.78 |
8,640.88 |
8,639.76 |
8,639.76 |
46.2K |
| 09:54 |
8,637.70 |
8,637.70 |
8,637.19 |
8,637.19 |
25.3K |
| 09:55 |
8,637.77 |
8,637.77 |
8,636.35 |
8,636.35 |
24.3K |
| 09:56 |
8,636.33 |
8,636.33 |
8,627.90 |
8,627.93 |
25.4K |
| 09:57 |
8,628.53 |
8,629.12 |
8,624.92 |
8,624.92 |
24.3K |
| 09:58 |
8,624.89 |
8,624.89 |
8,616.95 |
8,616.95 |
39.9K |
| 09:59 |
8,616.79 |
8,616.79 |
8,610.84 |
8,610.84 |
15.0K |
| 10:00 |
8,608.48 |
8,617.35 |
8,608.48 |
8,617.35 |
33.4K |
| 10:01 |
8,617.96 |
8,618.21 |
8,612.66 |
8,612.66 |
22.5K |
| 10:02 |
8,607.50 |
8,607.58 |
8,605.74 |
8,605.76 |
24.8K |
| 10:03 |
8,605.91 |
8,606.13 |
8,601.79 |
8,601.79 |
20.6K |
| 10:04 |
8,602.06 |
8,602.06 |
8,598.96 |
8,598.96 |
26.4K |
| 10:05 |
8,598.63 |
8,598.97 |
8,598.26 |
8,598.91 |
12.1K |
| 10:06 |
8,598.91 |
8,602.66 |
8,598.61 |
8,602.66 |
21.0K |
| 10:07 |
8,601.44 |
8,601.44 |
8,600.31 |
8,600.31 |
8.2K |
| 10:08 |
8,599.31 |
8,599.55 |
8,599.01 |
8,599.01 |
12.5K |
| 10:09 |
8,604.73 |
8,605.02 |
8,599.71 |
8,600.45 |
26.2K |
| 10:10 |
8,600.45 |
8,607.09 |
8,600.35 |
8,607.09 |
16.3K |
| 10:11 |
8,608.28 |
8,614.90 |
8,608.28 |
8,614.90 |
16.8K |
| 10:12 |
8,615.79 |
8,619.66 |
8,615.79 |
8,618.65 |
20.2K |
| 10:13 |
8,617.26 |
8,617.26 |
8,611.14 |
8,611.14 |
32.7K |
| 10:14 |
8,610.07 |
8,610.07 |
8,607.28 |
8,607.28 |
24.4K |
| 10:15 |
8,607.28 |
8,614.57 |
8,607.20 |
8,614.57 |
13.8K |
| 10:16 |
8,615.41 |
8,624.97 |
8,615.41 |
8,624.67 |
23.6K |
| 10:17 |
8,627.09 |
8,627.09 |
8,625.10 |
8,625.10 |
23.8K |
| 10:18 |
8,625.01 |
8,628.36 |
8,625.01 |
8,628.36 |
25.3K |
| 10:19 |
8,628.43 |
8,628.86 |
8,626.17 |
8,626.17 |
14.8K |
| 10:20 |
8,626.17 |
8,629.94 |
8,626.17 |
8,629.94 |
29.1K |
| 10:21 |
8,630.11 |
8,630.11 |
8,628.87 |
8,628.87 |
11.9K |
| 10:22 |
8,628.78 |
8,628.78 |
8,622.34 |
8,622.82 |
29.1K |
| 10:23 |
8,621.08 |
8,621.08 |
8,620.33 |
8,620.97 |
21.5K |
| 10:24 |
8,620.84 |
8,620.84 |
8,617.41 |
8,617.41 |
4.0K |
| 10:25 |
8,617.41 |
8,617.41 |
8,614.76 |
8,614.76 |
5.0K |
| 10:26 |
8,605.74 |
8,605.74 |
8,603.75 |
8,604.43 |
16.8K |
| 10:27 |
8,605.63 |
8,607.79 |
8,605.63 |
8,607.79 |
72.4K |
| 10:28 |
8,606.45 |
8,607.28 |
8,606.45 |
8,606.75 |
15.0K |
| 10:29 |
8,609.44 |
8,615.27 |
8,609.44 |
8,615.27 |
23.8K |
| 10:30 |
8,615.71 |
8,615.94 |
8,615.27 |
8,615.27 |
15.9K |
| 10:31 |
8,614.64 |
8,614.64 |
8,606.20 |
8,606.20 |
23.3K |
| 10:32 |
8,606.67 |
8,608.50 |
8,606.67 |
8,608.50 |
20.5K |
| 10:33 |
8,611.37 |
8,611.37 |
8,610.59 |
8,611.37 |
29.4K |
| 10:34 |
8,611.37 |
8,615.23 |
8,610.55 |
8,615.23 |
26.4K |
| 10:35 |
8,615.71 |
8,616.86 |
8,615.71 |
8,616.22 |
5.8K |
| 10:36 |
8,616.38 |
8,616.77 |
8,614.09 |
8,614.09 |
21.1K |
| 10:37 |
8,613.16 |
8,613.21 |
8,612.64 |
8,613.21 |
6.8K |
| 10:38 |
8,613.21 |
8,613.21 |
8,609.25 |
8,609.25 |
11.3K |
| 10:39 |
8,605.50 |
8,605.66 |
8,605.15 |
8,605.15 |
17.2K |
| 10:40 |
8,603.59 |
8,603.59 |
8,602.75 |
8,602.75 |
26.8K |
| 10:41 |
8,601.78 |
8,601.78 |
8,596.72 |
8,596.72 |
30.2K |
| 10:42 |
8,596.37 |
8,596.80 |
8,596.02 |
8,596.02 |
6.8K |
| 10:43 |
8,595.74 |
8,596.55 |
8,595.74 |
8,596.36 |
8.7K |
| 10:44 |
8,597.06 |
8,598.16 |
8,597.06 |
8,597.62 |
16.6K |
| 10:45 |
8,597.62 |
8,597.62 |
8,595.75 |
8,595.75 |
7.0K |
| 10:46 |
8,596.58 |
8,596.58 |
8,595.85 |
8,596.20 |
11.0K |
| 10:47 |
8,596.20 |
8,596.20 |
8,587.65 |
8,587.65 |
21.6K |
| 10:48 |
8,587.28 |
8,587.28 |
8,586.00 |
8,586.00 |
21.4K |
| 10:49 |
8,586.00 |
8,589.40 |
8,586.00 |
8,589.40 |
7.7K |
| 10:50 |
8,589.47 |
8,589.57 |
8,589.47 |
8,589.57 |
4.3K |
| 10:51 |
8,587.53 |
8,587.53 |
8,582.59 |
8,582.59 |
26.3K |
| 10:52 |
8,582.59 |
8,582.59 |
8,577.01 |
8,577.01 |
50.3K |
| 10:53 |
8,576.86 |
8,577.40 |
8,576.86 |
8,577.40 |
9.9K |
| 10:54 |
8,577.40 |
8,580.11 |
8,577.40 |
8,580.11 |
1.8K |
| 10:55 |
8,583.59 |
8,583.59 |
8,582.26 |
8,582.26 |
30.5K |
| 10:56 |
8,581.26 |
8,582.17 |
8,581.26 |
8,582.17 |
8.5K |
| 10:57 |
8,582.31 |
8,582.76 |
8,582.15 |
8,582.76 |
5.0K |
| 10:58 |
8,582.82 |
8,582.82 |
8,582.23 |
8,582.38 |
5.3K |
| 10:59 |
8,581.86 |
8,585.04 |
8,581.86 |
8,585.04 |
14.9K |
| 11:00 |
8,583.78 |
8,583.99 |
8,583.78 |
8,583.99 |
7.6K |
| 11:01 |
8,583.99 |
8,584.56 |
8,581.46 |
8,582.19 |
7.0K |
| 11:02 |
8,582.19 |
8,583.78 |
8,581.81 |
8,583.75 |
7.8K |
| 11:03 |
8,583.60 |
8,583.92 |
8,582.59 |
8,582.59 |
8.8K |
| 11:04 |
8,582.59 |
8,582.59 |
8,576.15 |
8,576.15 |
55.8K |
| 11:05 |
8,576.15 |
8,576.15 |
8,567.42 |
8,567.42 |
19.8K |
| 11:06 |
8,565.81 |
8,565.81 |
8,565.42 |
8,565.64 |
10.7K |
| 11:07 |
8,565.38 |
8,565.38 |
8,564.30 |
8,564.44 |
10.4K |
| 11:08 |
8,564.44 |
8,564.44 |
8,561.55 |
8,561.74 |
8.0K |
| 11:09 |
8,561.29 |
8,562.58 |
8,561.29 |
8,562.58 |
26.5K |
| 11:10 |
8,559.11 |
8,562.82 |
8,559.11 |
8,562.82 |
38.3K |
| 11:11 |
8,560.65 |
8,561.62 |
8,560.65 |
8,561.28 |
4.3K |
| 11:12 |
8,561.72 |
8,562.42 |
8,561.50 |
8,561.93 |
11.1K |
| 11:13 |
8,565.41 |
8,568.59 |
8,565.41 |
8,568.27 |
20.4K |
| 11:14 |
8,569.03 |
8,569.03 |
8,566.57 |
8,566.57 |
8.0K |
| 11:15 |
8,565.08 |
8,565.33 |
8,564.86 |
8,565.33 |
12.4K |
| 11:16 |
8,564.86 |
8,565.93 |
8,564.86 |
8,565.87 |
7.2K |
| 11:17 |
8,568.13 |
8,568.62 |
8,567.64 |
8,568.62 |
14.3K |
| 11:18 |
8,568.62 |
8,568.62 |
8,567.34 |
8,567.34 |
4.1K |
| 11:19 |
8,567.34 |
8,567.34 |
8,566.75 |
8,566.75 |
12.8K |
| 11:20 |
8,566.60 |
8,566.60 |
8,564.37 |
8,564.37 |
19.0K |
| 11:21 |
8,563.02 |
8,563.02 |
8,562.50 |
8,562.50 |
7.1K |
| 11:22 |
8,562.26 |
8,562.26 |
8,552.90 |
8,553.44 |
46.5K |
| 11:23 |
8,553.22 |
8,554.19 |
8,553.22 |
8,554.06 |
9.8K |
| 11:24 |
8,553.89 |
8,553.89 |
8,552.64 |
8,552.64 |
7.6K |
| 11:25 |
8,553.73 |
8,554.67 |
8,553.73 |
8,554.67 |
12.0K |
| 11:26 |
8,553.56 |
8,553.65 |
8,553.40 |
8,553.65 |
26.0K |
| 11:27 |
8,553.49 |
8,555.02 |
8,553.49 |
8,555.02 |
2.8K |
| 11:28 |
8,555.07 |
8,555.07 |
8,553.74 |
8,554.75 |
31.7K |
| 11:29 |
8,554.95 |
8,555.46 |
8,554.95 |
8,555.33 |
23.5K |
| 11:30 |
8,555.33 |
8,566.70 |
8,555.33 |
8,566.70 |
30.8K |
| 11:31 |
8,566.51 |
8,567.96 |
8,566.51 |
8,567.96 |
4.7K |
| 11:32 |
8,567.89 |
8,568.35 |
8,567.70 |
8,568.35 |
6.2K |
| 11:33 |
8,568.90 |
8,572.52 |
8,568.90 |
8,572.52 |
8.2K |
| 11:34 |
8,571.53 |
8,572.21 |
8,571.53 |
8,572.21 |
7.3K |
| 11:35 |
8,572.21 |
8,574.50 |
8,572.21 |
8,574.50 |
6.2K |
| 11:36 |
8,573.25 |
8,577.28 |
8,573.25 |
8,577.28 |
11.7K |
| 11:37 |
8,575.54 |
8,575.54 |
8,573.68 |
8,575.15 |
15.2K |
| 11:38 |
8,575.19 |
8,575.64 |
8,575.19 |
8,575.45 |
10.3K |
| 11:39 |
8,573.75 |
8,573.75 |
8,566.18 |
8,566.18 |
35.3K |
| 11:40 |
8,567.43 |
8,571.51 |
8,567.43 |
8,571.51 |
7.9K |
| 11:41 |
8,575.96 |
8,575.96 |
8,575.13 |
8,575.13 |
9.3K |
| 11:42 |
8,575.45 |
8,577.41 |
8,575.45 |
8,577.41 |
3.1K |
| 11:43 |
8,578.18 |
8,580.56 |
8,578.18 |
8,580.56 |
12.8K |
| 11:44 |
8,579.05 |
8,580.26 |
8,578.93 |
8,580.26 |
8.8K |
| 11:45 |
8,580.42 |
8,582.37 |
8,580.37 |
8,582.37 |
5.0K |
| 11:46 |
8,583.80 |
8,587.57 |
8,583.80 |
8,587.57 |
20.2K |
| 11:47 |
8,587.50 |
8,596.08 |
8,587.50 |
8,596.08 |
24.3K |
| 11:48 |
8,597.17 |
8,597.24 |
8,596.91 |
8,596.93 |
5.5K |
| 11:49 |
8,597.10 |
8,597.30 |
8,597.10 |
8,597.30 |
4.9K |
| 11:50 |
8,598.98 |
8,600.26 |
8,598.98 |
8,599.78 |
14.0K |
| 11:51 |
8,599.70 |
8,599.70 |
8,596.86 |
8,597.24 |
5.8K |
| 11:52 |
8,597.80 |
8,599.08 |
8,595.13 |
8,595.13 |
24.7K |
| 11:53 |
8,594.11 |
8,594.11 |
8,592.48 |
8,592.48 |
10.8K |
| 11:54 |
8,591.78 |
8,591.78 |
8,591.35 |
8,591.35 |
4.4K |
| 11:55 |
8,591.11 |
8,591.45 |
8,591.11 |
8,591.11 |
7.2K |
| 11:56 |
8,590.77 |
8,591.01 |
8,590.37 |
8,591.01 |
6.5K |
| 11:57 |
8,591.01 |
8,593.76 |
8,591.01 |
8,593.74 |
3.3K |
| 11:58 |
8,593.17 |
8,595.23 |
8,593.17 |
8,595.18 |
7.8K |
| 11:59 |
8,596.01 |
8,596.46 |
8,595.84 |
8,596.29 |
5.2K |
| 12:00 |
8,596.53 |
8,597.31 |
8,596.53 |
8,597.31 |
8.7K |
| 12:01 |
8,597.78 |
8,598.12 |
8,597.32 |
8,597.32 |
16.3K |
| 12:02 |
8,598.67 |
8,598.67 |
8,597.72 |
8,597.72 |
6.9K |
| 12:03 |
8,597.39 |
8,598.12 |
8,595.61 |
8,595.61 |
17.7K |
| 12:04 |
8,596.80 |
8,597.23 |
8,596.43 |
8,596.74 |
4.8K |
| 12:05 |
8,597.29 |
8,598.66 |
8,597.29 |
8,598.06 |
27.1K |
| 12:06 |
8,598.06 |
8,598.06 |
8,597.90 |
8,597.90 |
6.4K |
| 12:07 |
8,598.26 |
8,602.97 |
8,598.26 |
8,602.97 |
44.4K |
| 12:08 |
8,603.30 |
8,603.30 |
8,597.84 |
8,597.84 |
21.6K |
| 12:09 |
8,597.49 |
8,597.82 |
8,597.49 |
8,597.82 |
3.0K |
| 12:10 |
8,597.98 |
8,598.48 |
8,597.77 |
8,598.48 |
22.1K |
| 12:11 |
8,600.76 |
8,602.85 |
8,600.76 |
8,602.01 |
9.2K |
| 12:12 |
8,601.92 |
8,601.92 |
8,601.27 |
8,601.27 |
8.4K |
| 12:13 |
8,601.65 |
8,602.05 |
8,601.02 |
8,601.02 |
4.3K |
| 12:14 |
8,601.21 |
8,603.92 |
8,601.21 |
8,603.92 |
22.1K |
| 12:15 |
8,604.11 |
8,604.26 |
8,603.87 |
8,604.26 |
10.0K |
| 12:16 |
8,604.44 |
8,604.44 |
8,604.00 |
8,604.00 |
14.9K |
| 12:17 |
8,603.17 |
8,605.31 |
8,602.74 |
8,605.31 |
4.6K |
| 12:18 |
8,605.31 |
8,606.26 |
8,605.31 |
8,606.20 |
17.2K |
| 12:19 |
8,606.81 |
8,613.90 |
8,606.81 |
8,613.56 |
36.2K |
| 12:20 |
8,612.92 |
8,614.33 |
8,612.92 |
8,614.12 |
18.8K |
| 12:21 |
8,613.45 |
8,613.45 |
8,611.48 |
8,612.13 |
7.4K |
| 12:22 |
8,612.43 |
8,612.43 |
8,606.26 |
8,606.26 |
29.7K |
| 12:23 |
8,603.99 |
8,604.14 |
8,603.99 |
8,604.14 |
23.4K |
| 12:24 |
8,603.50 |
8,604.38 |
8,603.50 |
8,604.38 |
11.3K |
| 12:25 |
8,604.71 |
8,607.13 |
8,604.71 |
8,607.13 |
14.3K |
| 12:26 |
8,607.85 |
8,608.27 |
8,607.77 |
8,608.24 |
13.0K |
| 12:27 |
8,609.00 |
8,614.15 |
8,609.00 |
8,614.15 |
8.2K |
| 12:28 |
8,614.15 |
8,616.24 |
8,614.15 |
8,616.24 |
8.2K |
| 12:29 |
8,619.28 |
8,620.91 |
8,619.28 |
8,620.91 |
8.9K |
| 12:30 |
8,623.39 |
8,624.18 |
8,623.20 |
8,624.18 |
14.1K |
| 12:31 |
8,624.18 |
8,624.36 |
8,623.17 |
8,623.17 |
12.2K |
| 12:32 |
8,625.31 |
8,627.45 |
8,625.31 |
8,627.45 |
19.3K |
| 12:33 |
8,628.36 |
8,638.30 |
8,628.36 |
8,638.30 |
27.0K |
| 12:34 |
8,643.25 |
8,643.69 |
8,642.12 |
8,642.12 |
19.6K |
| 12:35 |
8,641.91 |
8,642.65 |
8,641.91 |
8,642.65 |
6.9K |
| 12:36 |
8,642.65 |
8,647.92 |
8,642.65 |
8,647.92 |
17.1K |
| 12:37 |
8,648.22 |
8,650.18 |
8,648.19 |
8,650.18 |
8.4K |
| 12:38 |
8,649.80 |
8,649.80 |
8,647.96 |
8,648.05 |
26.9K |
| 12:39 |
8,648.15 |
8,648.15 |
8,647.54 |
8,647.99 |
4.7K |
| 12:40 |
8,647.99 |
8,648.19 |
8,647.69 |
8,648.19 |
3.1K |
| 12:41 |
8,648.41 |
8,648.41 |
8,646.66 |
8,646.90 |
27.2K |
| 12:42 |
8,646.74 |
8,646.74 |
8,646.27 |
8,646.27 |
5.2K |
| 12:43 |
8,644.33 |
8,644.33 |
8,643.72 |
8,643.94 |
26.6K |
| 12:44 |
8,643.71 |
8,644.45 |
8,643.71 |
8,644.45 |
11.2K |
| 12:45 |
8,644.45 |
8,645.81 |
8,644.45 |
8,645.81 |
6.2K |
| 12:46 |
8,647.97 |
8,649.31 |
8,647.97 |
8,649.31 |
18.5K |
| 12:47 |
8,654.96 |
8,658.62 |
8,654.96 |
8,657.51 |
34.6K |
| 12:48 |
8,656.84 |
8,660.13 |
8,656.84 |
8,659.70 |
15.8K |
| 12:49 |
8,659.35 |
8,659.37 |
8,659.13 |
8,659.37 |
2.8K |
| 12:50 |
8,659.21 |
8,659.21 |
8,658.38 |
8,658.73 |
7.5K |
| 12:51 |
8,658.73 |
8,658.75 |
8,657.99 |
8,658.75 |
3.7K |
| 12:52 |
8,662.94 |
8,662.94 |
8,661.52 |
8,661.54 |
16.5K |
| 12:53 |
8,660.96 |
8,662.56 |
8,660.96 |
8,662.56 |
4.4K |
| 12:54 |
8,662.11 |
8,662.60 |
8,661.47 |
8,662.60 |
8.4K |
| 12:55 |
8,662.33 |
8,662.33 |
8,658.81 |
8,658.81 |
10.6K |
| 12:56 |
8,660.28 |
8,660.69 |
8,660.28 |
8,660.69 |
7.9K |
| 12:57 |
8,660.69 |
8,661.05 |
8,660.69 |
8,661.05 |
1.4K |
| 12:58 |
8,662.96 |
8,665.37 |
8,662.96 |
8,665.37 |
18.5K |
| 12:59 |
8,666.30 |
8,668.49 |
8,666.14 |
8,666.82 |
20.0K |
| 13:00 |
8,667.04 |
8,667.04 |
8,666.75 |
8,666.75 |
21.2K |
| 13:01 |
8,666.10 |
8,666.41 |
8,665.94 |
8,665.94 |
10.6K |
| 13:02 |
8,666.07 |
8,666.69 |
8,666.07 |
8,666.58 |
5.1K |
| 13:03 |
8,666.18 |
8,666.83 |
8,666.18 |
8,666.83 |
8.3K |
| 13:04 |
8,667.08 |
8,667.65 |
8,667.08 |
8,667.65 |
3.3K |
| 13:05 |
8,667.52 |
8,669.71 |
8,666.84 |
8,669.71 |
6.9K |
| 13:06 |
8,669.92 |
8,670.78 |
8,669.38 |
8,669.38 |
5.7K |
| 13:07 |
8,669.24 |
8,671.51 |
8,669.24 |
8,671.51 |
7.6K |
| 13:08 |
8,671.58 |
8,677.43 |
8,671.58 |
8,677.43 |
14.2K |
| 13:09 |
8,678.07 |
8,678.07 |
8,676.95 |
8,677.27 |
7.3K |
| 13:10 |
8,676.84 |
8,677.22 |
8,676.73 |
8,677.22 |
2.7K |
| 13:11 |
8,681.77 |
8,682.20 |
8,681.77 |
8,682.20 |
33.3K |
| 13:12 |
8,682.20 |
8,683.29 |
8,682.20 |
8,683.29 |
3.6K |
| 13:13 |
8,685.80 |
8,686.99 |
8,685.59 |
8,686.99 |
6.4K |
| 13:14 |
8,686.20 |
8,688.93 |
8,686.20 |
8,688.93 |
4.0K |
| 13:15 |
8,688.93 |
8,689.27 |
8,688.91 |
8,688.91 |
6.9K |
| 13:16 |
8,691.56 |
8,691.56 |
8,689.64 |
8,689.64 |
5.8K |
| 13:17 |
8,688.92 |
8,689.45 |
8,688.85 |
8,689.45 |
8.8K |
| 13:18 |
8,689.17 |
8,689.77 |
8,689.04 |
8,689.77 |
5.9K |
| 13:19 |
8,689.77 |
8,689.90 |
8,689.45 |
8,689.53 |
8.1K |
| 13:20 |
8,689.53 |
8,689.53 |
8,688.03 |
8,688.03 |
19.5K |
| 13:21 |
8,687.38 |
8,687.38 |
8,685.17 |
8,685.17 |
16.6K |
| 13:22 |
8,685.17 |
8,685.17 |
8,684.15 |
8,684.15 |
6.3K |
| 13:23 |
8,683.85 |
8,683.85 |
8,683.40 |
8,683.40 |
7.3K |
| 13:24 |
8,682.88 |
8,683.29 |
8,682.85 |
8,682.85 |
5.3K |
| 13:25 |
8,682.80 |
8,682.94 |
8,682.61 |
8,682.89 |
12.5K |
| 13:26 |
8,682.89 |
8,684.31 |
8,682.89 |
8,684.31 |
3.8K |
| 13:27 |
8,684.31 |
8,689.56 |
8,684.31 |
8,689.56 |
27.4K |
| 13:28 |
8,689.49 |
8,689.49 |
8,688.93 |
8,688.93 |
5.6K |
| 13:29 |
8,689.20 |
8,692.15 |
8,689.20 |
8,692.15 |
8.8K |
| 13:30 |
8,694.40 |
8,694.85 |
8,693.05 |
8,693.05 |
11.9K |
| 13:31 |
8,693.82 |
8,694.36 |
8,693.47 |
8,694.36 |
7.6K |
| 13:32 |
8,694.36 |
8,695.87 |
8,694.36 |
8,695.87 |
4.0K |
| 13:33 |
8,697.73 |
8,698.30 |
8,697.55 |
8,698.30 |
12.4K |
| 13:34 |
8,697.93 |
8,698.67 |
8,697.93 |
8,698.67 |
13.5K |
| 13:35 |
8,698.15 |
8,699.51 |
8,698.15 |
8,699.09 |
14.5K |
| 13:36 |
8,699.09 |
8,699.60 |
8,699.09 |
8,699.60 |
1.9K |
| 13:37 |
8,700.17 |
8,700.17 |
8,698.77 |
8,698.77 |
17.6K |
| 13:38 |
8,698.96 |
8,700.81 |
8,698.96 |
8,700.81 |
13.6K |
| 13:39 |
8,701.25 |
8,702.79 |
8,701.25 |
8,702.79 |
11.4K |
| 13:40 |
8,703.83 |
8,711.86 |
8,703.83 |
8,711.86 |
26.9K |
| 13:41 |
8,712.74 |
8,714.77 |
8,712.74 |
8,714.77 |
11.4K |
| 13:42 |
8,714.39 |
8,715.79 |
8,714.17 |
8,715.79 |
6.4K |
| 13:43 |
8,716.26 |
8,716.67 |
8,715.68 |
8,716.67 |
3.5K |
| 13:44 |
8,716.48 |
8,716.58 |
8,714.08 |
8,714.08 |
11.2K |
| 13:45 |
8,714.08 |
8,714.08 |
8,713.33 |
8,713.96 |
3.1K |
| 13:46 |
8,713.96 |
8,714.28 |
8,713.96 |
8,714.28 |
0.7K |
| 13:47 |
8,714.08 |
8,714.28 |
8,713.92 |
8,714.28 |
3.7K |
| 13:48 |
8,714.28 |
8,714.55 |
8,712.29 |
8,712.29 |
18.0K |
| 13:49 |
8,712.28 |
8,712.71 |
8,711.73 |
8,712.71 |
3.0K |
| 13:50 |
8,712.56 |
8,712.56 |
8,712.26 |
8,712.26 |
5.6K |
| 13:51 |
8,712.26 |
8,712.26 |
8,711.91 |
8,712.18 |
2.6K |
| 13:52 |
8,711.49 |
8,711.65 |
8,711.11 |
8,711.11 |
3.8K |
| 13:53 |
8,711.11 |
8,713.69 |
8,711.11 |
8,713.69 |
15.1K |
| 13:54 |
8,713.97 |
8,713.97 |
8,712.72 |
8,712.72 |
3.9K |
| 13:55 |
8,712.23 |
8,712.23 |
8,711.50 |
8,711.50 |
20.6K |
| 13:56 |
8,712.07 |
8,714.39 |
8,711.93 |
8,714.39 |
5.2K |
| 13:57 |
8,714.67 |
8,717.40 |
8,714.00 |
8,717.40 |
25.8K |
| 13:58 |
8,717.24 |
8,718.93 |
8,717.24 |
8,718.93 |
8.5K |
| 13:59 |
8,719.09 |
8,721.07 |
8,719.09 |
8,721.07 |
3.3K |
| 14:00 |
8,721.07 |
8,721.07 |
8,719.04 |
8,719.04 |
8.7K |
| 14:01 |
8,718.69 |
8,718.97 |
8,718.69 |
8,718.97 |
4.1K |
| 14:02 |
8,718.97 |
8,722.39 |
8,718.97 |
8,722.39 |
14.9K |
| 14:03 |
8,722.80 |
8,722.89 |
8,722.44 |
8,722.44 |
4.4K |
| 14:04 |
8,722.65 |
8,726.04 |
8,722.51 |
8,726.04 |
15.0K |
| 14:05 |
8,727.69 |
8,731.13 |
8,727.69 |
8,731.13 |
11.8K |
| 14:06 |
8,731.80 |
8,735.28 |
8,731.80 |
8,735.28 |
18.1K |
| 14:07 |
8,735.58 |
8,736.00 |
8,735.56 |
8,735.56 |
28.3K |
| 14:08 |
8,735.94 |
8,739.65 |
8,735.94 |
8,739.65 |
6.0K |
| 14:09 |
8,739.58 |
8,744.92 |
8,739.58 |
8,744.92 |
12.1K |
| 14:10 |
8,746.60 |
8,748.40 |
8,746.60 |
8,748.40 |
12.7K |
| 14:11 |
8,747.76 |
8,747.76 |
8,745.10 |
8,746.14 |
17.9K |
| 14:12 |
8,745.87 |
8,745.87 |
8,744.25 |
8,744.25 |
10.0K |
| 14:13 |
8,743.94 |
8,743.94 |
8,743.74 |
8,743.74 |
5.8K |
| 14:14 |
8,742.21 |
8,742.21 |
8,739.26 |
8,739.26 |
10.7K |
| 14:15 |
8,740.05 |
8,740.21 |
8,739.43 |
8,739.89 |
8.5K |
| 14:16 |
8,740.53 |
8,740.53 |
8,740.13 |
8,740.27 |
29.3K |
| 14:17 |
8,740.13 |
8,740.29 |
8,740.13 |
8,740.16 |
85.6K |
| 14:18 |
8,740.06 |
8,740.61 |
8,739.70 |
8,740.61 |
6.4K |
| 14:19 |
8,741.07 |
8,741.40 |
8,741.07 |
8,741.40 |
8.4K |
| 14:20 |
8,741.90 |
8,741.90 |
8,741.57 |
8,741.68 |
10.5K |
| 14:21 |
8,741.84 |
8,742.39 |
8,741.75 |
8,741.75 |
6.3K |
| 14:22 |
8,743.93 |
8,747.48 |
8,743.93 |
8,747.48 |
29.8K |
| 14:23 |
8,748.52 |
8,750.16 |
8,747.72 |
8,750.16 |
9.5K |
| 14:24 |
8,751.13 |
8,752.71 |
8,751.13 |
8,752.28 |
13.5K |
| 14:25 |
8,752.78 |
8,755.59 |
8,752.78 |
8,755.59 |
11.7K |
| 14:26 |
8,755.59 |
8,755.91 |
8,755.29 |
8,755.29 |
10.3K |
| 14:27 |
8,755.73 |
8,755.73 |
8,754.78 |
8,754.78 |
16.0K |
| 14:28 |
8,755.04 |
8,755.27 |
8,754.73 |
8,754.73 |
10.6K |
| 14:29 |
8,754.30 |
8,754.30 |
8,752.93 |
8,752.99 |
5.0K |
| 14:30 |
8,752.59 |
8,753.73 |
8,752.22 |
8,753.73 |
12.1K |
| 14:31 |
8,756.39 |
8,758.71 |
8,756.39 |
8,756.84 |
16.5K |
| 14:32 |
8,756.98 |
8,757.36 |
8,756.98 |
8,757.36 |
4.5K |
| 14:33 |
8,757.09 |
8,757.09 |
8,755.36 |
8,755.36 |
19.6K |
| 14:34 |
8,754.66 |
8,756.93 |
8,754.12 |
8,756.93 |
8.6K |
| 14:35 |
8,756.93 |
8,757.26 |
8,756.92 |
8,756.92 |
19.6K |
| 14:36 |
8,757.37 |
8,757.93 |
8,757.30 |
8,757.93 |
3.6K |
| 14:37 |
8,759.00 |
8,759.00 |
8,758.63 |
8,758.63 |
10.5K |
| 14:38 |
8,758.42 |
8,759.38 |
8,758.42 |
8,759.38 |
7.9K |
| 14:39 |
8,759.93 |
8,760.19 |
8,759.92 |
8,759.92 |
20.2K |
| 14:40 |
8,760.15 |
8,762.76 |
8,759.68 |
8,762.76 |
16.8K |
| 14:41 |
8,764.24 |
8,767.63 |
8,764.24 |
8,767.40 |
24.0K |
| 14:42 |
8,767.71 |
8,769.07 |
8,767.71 |
8,767.84 |
18.8K |
| 14:43 |
8,768.60 |
8,769.61 |
8,768.55 |
8,769.61 |
4.8K |
| 14:44 |
8,773.20 |
8,777.09 |
8,773.20 |
8,776.86 |
39.2K |
| 14:45 |
8,776.86 |
8,777.99 |
8,776.78 |
8,777.99 |
4.1K |
| 14:46 |
8,777.99 |
8,784.01 |
8,777.99 |
8,784.01 |
38.8K |
| 14:47 |
8,785.52 |
8,786.48 |
8,785.52 |
8,785.53 |
24.4K |
| 14:48 |
8,786.08 |
8,786.08 |
8,784.17 |
8,784.23 |
24.7K |
| 14:49 |
8,783.52 |
8,784.24 |
8,783.52 |
8,783.58 |
7.4K |
| 14:50 |
8,782.03 |
8,784.06 |
8,782.03 |
8,784.06 |
20.8K |
| 14:51 |
8,785.03 |
8,787.38 |
8,785.03 |
8,787.38 |
17.0K |
| 14:52 |
8,792.43 |
8,794.64 |
8,792.43 |
8,794.64 |
65.3K |
| 14:53 |
8,795.02 |
8,795.02 |
8,788.61 |
8,788.61 |
77.7K |
| 14:54 |
8,789.10 |
8,789.10 |
8,789.10 |
8,789.10 |
6.0K |
| 14:55 |
8,793.84 |
8,794.96 |
8,793.84 |
8,794.96 |
39.9K |
| 14:56 |
8,796.01 |
8,797.03 |
8,795.96 |
8,795.96 |
18.8K |
| 14:57 |
8,796.45 |
8,796.48 |
8,796.11 |
8,796.11 |
4.6K |
| 14:58 |
8,796.27 |
8,796.27 |
8,795.05 |
8,795.05 |
16.3K |
| 14:59 |
8,795.52 |
8,795.52 |
8,794.95 |
8,794.95 |
13.0K |
| 15:00 |
8,794.95 |
8,797.05 |
8,794.95 |
8,796.14 |
6.8K |
| 15:01 |
8,795.98 |
8,796.20 |
8,795.77 |
8,796.20 |
34.9K |
| 15:02 |
8,795.87 |
8,796.84 |
8,795.87 |
8,796.84 |
15.1K |
| 15:03 |
8,795.23 |
8,795.23 |
8,794.31 |
8,794.31 |
13.5K |
| 15:04 |
8,790.58 |
8,790.58 |
8,789.38 |
8,789.69 |
19.6K |
| 15:05 |
8,789.78 |
8,790.25 |
8,789.32 |
8,790.25 |
22.5K |
| 15:06 |
8,790.01 |
8,790.01 |
8,789.67 |
8,789.67 |
8.2K |
| 15:07 |
8,790.57 |
8,790.57 |
8,790.23 |
8,790.23 |
9.2K |
| 15:08 |
8,797.64 |
8,798.00 |
8,797.14 |
8,797.14 |
29.0K |
| 15:09 |
8,797.06 |
8,798.24 |
8,797.06 |
8,798.24 |
10.6K |
| 15:10 |
8,798.09 |
8,799.92 |
8,798.09 |
8,799.92 |
11.2K |
| 15:11 |
8,800.11 |
8,800.11 |
8,799.83 |
8,799.83 |
6.6K |
| 15:12 |
8,802.31 |
8,806.45 |
8,802.31 |
8,806.45 |
20.5K |
| 15:13 |
8,806.94 |
8,809.76 |
8,806.94 |
8,809.76 |
10.6K |
| 15:14 |
8,808.26 |
8,808.26 |
8,804.27 |
8,804.27 |
29.7K |
| 15:15 |
8,804.18 |
8,805.79 |
8,803.83 |
8,803.83 |
4.7K |
| 15:16 |
8,803.73 |
8,804.48 |
8,803.60 |
8,803.60 |
20.1K |
| 15:17 |
8,803.60 |
8,806.73 |
8,802.80 |
8,806.73 |
16.4K |
| 15:18 |
8,806.73 |
8,808.77 |
8,806.73 |
8,808.77 |
2.7K |
| 15:19 |
8,809.97 |
8,810.01 |
8,808.88 |
8,808.88 |
21.4K |
| 15:20 |
8,807.48 |
8,808.51 |
8,807.40 |
8,808.51 |
8.0K |
| 15:21 |
8,808.51 |
8,816.08 |
8,808.51 |
8,816.08 |
19.7K |
| 15:22 |
8,816.08 |
8,818.53 |
8,816.08 |
8,818.53 |
3.1K |
| 15:23 |
8,820.36 |
8,822.88 |
8,818.98 |
8,822.88 |
34.4K |
| 15:24 |
8,821.70 |
8,822.23 |
8,821.70 |
8,822.23 |
12.7K |
| 15:25 |
8,823.22 |
8,823.58 |
8,821.29 |
8,821.29 |
14.8K |
| 15:26 |
8,821.17 |
8,821.17 |
8,819.96 |
8,819.96 |
63.6K |
| 15:27 |
8,819.96 |
8,823.72 |
8,819.96 |
8,823.72 |
23.7K |
| 15:28 |
8,825.35 |
8,825.35 |
8,824.50 |
8,824.90 |
13.9K |
| 15:29 |
8,824.50 |
8,824.94 |
8,823.19 |
8,824.94 |
31.5K |
| 15:30 |
8,824.94 |
8,835.66 |
8,824.94 |
8,831.53 |
58.9K |
| 15:31 |
8,831.53 |
8,831.53 |
8,827.39 |
8,827.39 |
23.8K |
| 15:32 |
8,824.85 |
8,824.85 |
8,819.82 |
8,819.82 |
31.5K |
| 15:33 |
8,819.67 |
8,819.67 |
8,817.69 |
8,817.69 |
28.6K |
| 15:34 |
8,817.36 |
8,817.36 |
8,809.19 |
8,809.19 |
21.7K |
| 15:35 |
8,809.09 |
8,810.77 |
8,809.09 |
8,810.77 |
35.9K |
| 15:36 |
8,817.56 |
8,817.86 |
8,817.53 |
8,817.53 |
30.9K |
| 15:37 |
8,817.66 |
8,817.66 |
8,809.04 |
8,809.04 |
22.5K |
| 15:38 |
8,808.98 |
8,809.25 |
8,807.31 |
8,809.25 |
26.3K |
| 15:39 |
8,808.37 |
8,808.37 |
8,807.22 |
8,807.69 |
22.1K |
| 15:40 |
8,806.73 |
8,807.37 |
8,805.18 |
8,805.18 |
21.5K |
| 15:41 |
8,803.99 |
8,803.99 |
8,797.90 |
8,797.90 |
36.1K |
| 15:42 |
8,794.76 |
8,794.76 |
8,793.41 |
8,793.46 |
29.7K |
| 15:43 |
8,794.27 |
8,802.34 |
8,794.27 |
8,802.34 |
41.5K |
| 15:44 |
8,802.14 |
8,802.14 |
8,800.64 |
8,800.99 |
15.6K |
| 15:45 |
8,803.43 |
8,803.43 |
8,802.43 |
8,803.17 |
17.6K |
| 15:46 |
8,802.88 |
8,802.88 |
8,798.28 |
8,798.28 |
25.3K |
| 15:47 |
8,797.97 |
8,797.97 |
8,795.29 |
8,795.29 |
30.1K |
| 15:48 |
8,794.15 |
8,794.15 |
8,792.45 |
8,792.45 |
37.3K |
| 15:49 |
8,791.18 |
8,791.18 |
8,789.21 |
8,789.62 |
46.8K |
| 15:50 |
8,789.93 |
8,789.93 |
8,786.77 |
8,786.77 |
97.6K |
| 15:51 |
8,778.98 |
8,778.98 |
8,775.85 |
8,776.16 |
43.4K |
| 15:52 |
8,775.78 |
8,776.57 |
8,775.78 |
8,776.05 |
36.0K |
| 15:53 |
8,778.73 |
8,779.06 |
8,777.90 |
8,779.06 |
57.4K |
| 15:54 |
8,778.65 |
8,780.05 |
8,778.65 |
8,778.90 |
32.1K |
| 15:55 |
8,781.60 |
8,784.15 |
8,781.60 |
8,784.15 |
91.1K |
| 15:56 |
8,784.75 |
8,784.75 |
8,780.14 |
8,780.14 |
102.1K |
| 15:57 |
8,780.50 |
8,780.99 |
8,779.34 |
8,780.99 |
34.6K |
| 15:58 |
8,781.99 |
8,782.29 |
8,780.95 |
8,782.29 |
56.3K |
| 15:59 |
8,781.21 |
8,782.15 |
8,777.48 |
8,777.48 |
121.7K |
| 16:00 |
8,776.98 |
8,776.98 |
8,775.43 |
8,775.43 |
1,277.1K |
| 16:01 |
8,775.43 |
8,775.43 |
8,775.43 |
8,775.43 |
1.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|