| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,736.86 |
8,736.86 |
8,673.67 |
8,676.56 |
80.7K |
| 09:31 |
8,680.84 |
8,684.22 |
8,680.84 |
8,684.22 |
22.8K |
| 09:32 |
8,683.88 |
8,701.35 |
8,683.88 |
8,701.35 |
36.1K |
| 09:33 |
8,706.00 |
8,715.81 |
8,706.00 |
8,715.81 |
36.9K |
| 09:34 |
8,713.89 |
8,713.89 |
8,707.02 |
8,707.34 |
5.0K |
| 09:35 |
8,706.97 |
8,720.89 |
8,706.97 |
8,719.05 |
280.1K |
| 09:36 |
8,718.39 |
8,718.39 |
8,712.93 |
8,712.93 |
19.6K |
| 09:37 |
8,715.67 |
8,751.74 |
8,715.67 |
8,751.74 |
16.7K |
| 09:38 |
8,752.50 |
8,752.50 |
8,749.96 |
8,749.96 |
17.4K |
| 09:39 |
8,757.93 |
8,762.44 |
8,757.93 |
8,762.06 |
7.5K |
| 09:40 |
8,759.45 |
8,759.45 |
8,750.96 |
8,750.96 |
22.7K |
| 09:41 |
8,747.63 |
8,747.63 |
8,740.40 |
8,740.40 |
19.9K |
| 09:42 |
8,739.39 |
8,739.39 |
8,735.04 |
8,735.04 |
8.5K |
| 09:43 |
8,734.26 |
8,734.79 |
8,732.05 |
8,732.05 |
10.4K |
| 09:44 |
8,725.91 |
8,726.71 |
8,721.33 |
8,721.33 |
24.8K |
| 09:45 |
8,717.14 |
8,718.10 |
8,713.84 |
8,713.84 |
200.2K |
| 09:46 |
8,713.73 |
8,714.43 |
8,713.73 |
8,713.79 |
9.3K |
| 09:47 |
8,713.40 |
8,713.40 |
8,703.66 |
8,703.66 |
14.4K |
| 09:48 |
8,706.18 |
8,706.42 |
8,704.86 |
8,706.26 |
18.4K |
| 09:49 |
8,705.92 |
8,706.58 |
8,705.61 |
8,706.58 |
6.7K |
| 09:50 |
8,706.93 |
8,706.93 |
8,702.70 |
8,705.81 |
31.9K |
| 09:51 |
8,705.41 |
8,705.41 |
8,704.76 |
8,704.76 |
7.0K |
| 09:52 |
8,706.16 |
8,706.51 |
8,705.87 |
8,706.46 |
22.0K |
| 09:53 |
8,706.14 |
8,707.56 |
8,705.72 |
8,706.11 |
23.5K |
| 09:54 |
8,709.07 |
8,709.50 |
8,704.20 |
8,704.20 |
7.2K |
| 09:55 |
8,704.71 |
8,718.01 |
8,703.77 |
8,718.01 |
62.2K |
| 09:56 |
8,718.05 |
8,718.05 |
8,715.26 |
8,715.53 |
20.2K |
| 09:57 |
8,714.36 |
8,716.17 |
8,714.36 |
8,716.17 |
14.2K |
| 09:58 |
8,715.53 |
8,715.94 |
8,715.53 |
8,715.94 |
4.0K |
| 09:59 |
8,719.00 |
8,719.00 |
8,718.05 |
8,718.91 |
32.4K |
| 10:00 |
8,717.93 |
8,717.93 |
8,715.38 |
8,716.01 |
10.3K |
| 10:01 |
8,719.09 |
8,720.77 |
8,718.12 |
8,718.47 |
22.4K |
| 10:02 |
8,718.25 |
8,718.25 |
8,714.48 |
8,714.48 |
7.2K |
| 10:03 |
8,715.07 |
8,725.02 |
8,715.07 |
8,725.02 |
42.4K |
| 10:04 |
8,725.40 |
8,725.40 |
8,715.63 |
8,715.63 |
11.4K |
| 10:05 |
8,714.80 |
8,714.80 |
8,709.64 |
8,709.64 |
16.5K |
| 10:06 |
8,700.82 |
8,700.82 |
8,693.39 |
8,693.39 |
25.6K |
| 10:07 |
8,691.80 |
8,691.80 |
8,691.04 |
8,691.04 |
17.1K |
| 10:08 |
8,688.98 |
8,689.20 |
8,688.31 |
8,689.03 |
24.0K |
| 10:09 |
8,687.95 |
8,691.92 |
8,687.95 |
8,691.92 |
270.0K |
| 10:10 |
8,692.52 |
8,692.55 |
8,686.14 |
8,686.14 |
7.6K |
| 10:11 |
8,685.37 |
8,685.60 |
8,677.61 |
8,677.61 |
15.2K |
| 10:12 |
8,678.12 |
8,682.12 |
8,678.12 |
8,682.12 |
25.9K |
| 10:13 |
8,682.16 |
8,684.04 |
8,681.83 |
8,683.90 |
3.8K |
| 10:14 |
8,681.60 |
8,681.60 |
8,679.51 |
8,679.51 |
32.7K |
| 10:15 |
8,679.05 |
8,679.20 |
8,678.78 |
8,678.87 |
11.5K |
| 10:16 |
8,679.74 |
8,680.09 |
8,679.28 |
8,679.61 |
10.4K |
| 10:17 |
8,678.98 |
8,679.42 |
8,678.98 |
8,679.24 |
8.2K |
| 10:18 |
8,679.24 |
8,679.24 |
8,676.33 |
8,676.33 |
17.9K |
| 10:19 |
8,675.00 |
8,675.00 |
8,660.63 |
8,660.63 |
34.0K |
| 10:20 |
8,658.82 |
8,660.84 |
8,658.82 |
8,660.67 |
4.7K |
| 10:21 |
8,660.75 |
8,660.75 |
8,657.61 |
8,658.03 |
9.5K |
| 10:22 |
8,658.03 |
8,659.03 |
8,657.90 |
8,658.13 |
2.9K |
| 10:23 |
8,657.37 |
8,661.37 |
8,657.37 |
8,661.37 |
6.3K |
| 10:24 |
8,665.07 |
8,665.07 |
8,663.32 |
8,663.32 |
10.6K |
| 10:25 |
8,662.39 |
8,662.39 |
8,661.04 |
8,661.04 |
22.7K |
| 10:26 |
8,661.04 |
8,661.52 |
8,660.30 |
8,661.52 |
7.2K |
| 10:27 |
8,661.52 |
8,661.52 |
8,660.02 |
8,660.02 |
6.0K |
| 10:28 |
8,659.76 |
8,660.91 |
8,659.39 |
8,659.39 |
6.2K |
| 10:29 |
8,659.74 |
8,669.79 |
8,659.74 |
8,669.79 |
30.6K |
| 10:30 |
8,670.43 |
8,670.43 |
8,669.16 |
8,669.16 |
4.8K |
| 10:31 |
8,674.51 |
8,675.28 |
8,674.51 |
8,674.87 |
20.2K |
| 10:32 |
8,674.16 |
8,675.38 |
8,674.09 |
8,674.09 |
5.6K |
| 10:33 |
8,675.38 |
8,675.90 |
8,675.38 |
8,675.90 |
7.7K |
| 10:34 |
8,677.02 |
8,677.02 |
8,664.28 |
8,664.28 |
11.1K |
| 10:35 |
8,663.71 |
8,664.69 |
8,663.71 |
8,664.61 |
29.5K |
| 10:36 |
8,664.89 |
8,666.57 |
8,664.89 |
8,666.57 |
6.6K |
| 10:37 |
8,666.95 |
8,666.95 |
8,661.24 |
8,664.62 |
15.5K |
| 10:38 |
8,665.35 |
8,666.30 |
8,665.35 |
8,666.30 |
11.4K |
| 10:39 |
8,667.16 |
8,667.77 |
8,667.16 |
8,667.46 |
9.8K |
| 10:40 |
8,667.83 |
8,668.80 |
8,667.83 |
8,668.80 |
154.0K |
| 10:41 |
8,668.27 |
8,668.27 |
8,663.89 |
8,663.89 |
12.0K |
| 10:42 |
8,663.06 |
8,663.06 |
8,662.63 |
8,662.73 |
4.1K |
| 10:43 |
8,661.97 |
8,661.97 |
8,661.47 |
8,661.47 |
10.3K |
| 10:44 |
8,662.20 |
8,662.20 |
8,661.61 |
8,661.61 |
4.3K |
| 10:45 |
8,661.61 |
8,661.61 |
8,660.42 |
8,660.85 |
5.8K |
| 10:46 |
8,661.23 |
8,664.24 |
8,661.23 |
8,664.24 |
31.4K |
| 10:47 |
8,664.23 |
8,665.15 |
8,664.23 |
8,665.02 |
1.9K |
| 10:48 |
8,669.32 |
8,673.98 |
8,669.32 |
8,673.98 |
126.4K |
| 10:49 |
8,674.49 |
8,679.80 |
8,674.49 |
8,675.50 |
7.0K |
| 10:50 |
8,676.01 |
8,676.01 |
8,673.92 |
8,673.92 |
7.1K |
| 10:51 |
8,673.68 |
8,674.22 |
8,673.52 |
8,674.07 |
7.5K |
| 10:52 |
8,673.59 |
8,674.34 |
8,673.59 |
8,674.34 |
4.1K |
| 10:53 |
8,671.70 |
8,671.70 |
8,668.97 |
8,668.97 |
3.3K |
| 10:54 |
8,668.54 |
8,668.54 |
8,664.14 |
8,664.14 |
17.7K |
| 10:55 |
8,664.22 |
8,664.42 |
8,663.68 |
8,663.68 |
0.8K |
| 10:56 |
8,666.75 |
8,667.22 |
8,666.75 |
8,667.22 |
12.2K |
| 10:57 |
8,666.83 |
8,666.83 |
8,665.19 |
8,665.19 |
6.3K |
| 10:58 |
8,664.32 |
8,664.32 |
8,663.71 |
8,663.71 |
6.0K |
| 10:59 |
8,664.58 |
8,669.40 |
8,663.01 |
8,669.40 |
33.0K |
| 11:00 |
8,669.40 |
8,671.79 |
8,669.40 |
8,671.79 |
4.9K |
| 11:01 |
8,672.37 |
8,674.21 |
8,671.90 |
8,674.21 |
16.7K |
| 11:02 |
8,674.31 |
8,674.85 |
8,674.27 |
8,674.85 |
8.3K |
| 11:03 |
8,674.84 |
8,675.57 |
8,674.84 |
8,675.57 |
2.8K |
| 11:04 |
8,673.77 |
8,674.15 |
8,672.38 |
8,672.38 |
33.5K |
| 11:05 |
8,672.53 |
8,672.53 |
8,670.66 |
8,670.66 |
4.9K |
| 11:06 |
8,673.40 |
8,674.64 |
8,673.40 |
8,674.64 |
2.5K |
| 11:07 |
8,674.15 |
8,674.15 |
8,673.65 |
8,674.06 |
8.0K |
| 11:08 |
8,674.25 |
8,675.65 |
8,674.25 |
8,675.65 |
107.2K |
| 11:09 |
8,675.17 |
8,676.23 |
8,675.17 |
8,675.90 |
8.3K |
| 11:10 |
8,674.50 |
8,674.70 |
8,674.16 |
8,674.18 |
6.3K |
| 11:11 |
8,674.37 |
8,678.06 |
8,674.37 |
8,678.06 |
11.7K |
| 11:12 |
8,677.90 |
8,678.33 |
8,677.90 |
8,678.33 |
6.8K |
| 11:13 |
8,678.04 |
8,680.26 |
8,678.04 |
8,680.26 |
14.7K |
| 11:14 |
8,680.59 |
8,681.07 |
8,680.03 |
8,681.07 |
26.7K |
| 11:15 |
8,681.43 |
8,681.74 |
8,681.43 |
8,681.59 |
4.6K |
| 11:16 |
8,681.77 |
8,682.60 |
8,681.77 |
8,682.60 |
23.1K |
| 11:17 |
8,681.78 |
8,683.18 |
8,681.78 |
8,683.05 |
15.0K |
| 11:18 |
8,684.40 |
8,684.68 |
8,683.92 |
8,683.92 |
10.3K |
| 11:19 |
8,681.96 |
8,681.96 |
8,681.21 |
8,681.21 |
8.9K |
| 11:20 |
8,677.98 |
8,677.98 |
8,676.99 |
8,676.99 |
18.3K |
| 11:21 |
8,676.84 |
8,676.84 |
8,676.33 |
8,676.54 |
4.7K |
| 11:22 |
8,675.99 |
8,675.99 |
8,675.03 |
8,675.03 |
6.4K |
| 11:23 |
8,675.89 |
8,675.89 |
8,675.36 |
8,675.36 |
4.7K |
| 11:24 |
8,675.35 |
8,675.35 |
8,670.78 |
8,670.78 |
5.8K |
| 11:25 |
8,670.97 |
8,671.29 |
8,670.88 |
8,670.88 |
6.5K |
| 11:26 |
8,671.36 |
8,674.14 |
8,668.29 |
8,668.29 |
15.5K |
| 11:27 |
8,668.18 |
8,668.18 |
8,667.80 |
8,668.18 |
5.4K |
| 11:28 |
8,667.65 |
8,667.65 |
8,664.82 |
8,664.82 |
37.0K |
| 11:29 |
8,664.72 |
8,664.72 |
8,664.42 |
8,664.43 |
3.9K |
| 11:30 |
8,664.43 |
8,664.52 |
8,663.55 |
8,663.55 |
8.5K |
| 11:31 |
8,663.35 |
8,663.35 |
8,662.27 |
8,662.27 |
5.4K |
| 11:32 |
8,662.27 |
8,663.20 |
8,662.27 |
8,662.72 |
30.1K |
| 11:33 |
8,662.23 |
8,662.86 |
8,660.62 |
8,660.62 |
6.0K |
| 11:34 |
8,660.58 |
8,660.69 |
8,659.76 |
8,660.69 |
4.5K |
| 11:35 |
8,660.51 |
8,660.51 |
8,659.44 |
8,659.44 |
16.4K |
| 11:36 |
8,659.63 |
8,661.50 |
8,659.63 |
8,660.96 |
11.5K |
| 11:37 |
8,661.32 |
8,662.89 |
8,661.32 |
8,662.26 |
11.2K |
| 11:38 |
8,657.42 |
8,657.42 |
8,652.01 |
8,652.46 |
10.0K |
| 11:39 |
8,653.17 |
8,655.27 |
8,653.17 |
8,655.27 |
11.2K |
| 11:40 |
8,654.79 |
8,655.09 |
8,654.01 |
8,654.01 |
13.4K |
| 11:41 |
8,653.81 |
8,654.31 |
8,651.64 |
8,651.64 |
14.5K |
| 11:42 |
8,650.68 |
8,650.68 |
8,650.32 |
8,650.68 |
17.9K |
| 11:43 |
8,650.67 |
8,652.99 |
8,650.67 |
8,651.85 |
11.8K |
| 11:44 |
8,651.24 |
8,652.01 |
8,651.24 |
8,651.84 |
17.6K |
| 11:45 |
8,651.73 |
8,653.48 |
8,651.73 |
8,653.48 |
10.7K |
| 11:46 |
8,652.93 |
8,653.93 |
8,652.67 |
8,653.93 |
21.7K |
| 11:47 |
8,653.93 |
8,653.93 |
8,650.40 |
8,650.40 |
36.5K |
| 11:48 |
8,651.17 |
8,653.41 |
8,651.17 |
8,653.41 |
8.5K |
| 11:49 |
8,653.93 |
8,653.93 |
8,653.55 |
8,653.72 |
8.1K |
| 11:50 |
8,652.46 |
8,652.46 |
8,651.95 |
8,651.95 |
22.7K |
| 11:51 |
8,651.95 |
8,651.95 |
8,650.99 |
8,650.99 |
14.9K |
| 11:52 |
8,650.83 |
8,650.83 |
8,648.96 |
8,648.96 |
15.2K |
| 11:53 |
8,648.68 |
8,649.09 |
8,648.55 |
8,649.09 |
9.2K |
| 11:54 |
8,648.41 |
8,649.67 |
8,647.44 |
8,648.55 |
6.9K |
| 11:55 |
8,648.55 |
8,649.49 |
8,648.55 |
8,649.49 |
5.1K |
| 11:56 |
8,649.11 |
8,649.82 |
8,649.11 |
8,649.82 |
7.6K |
| 11:57 |
8,649.82 |
8,649.82 |
8,645.79 |
8,645.79 |
14.7K |
| 11:58 |
8,645.79 |
8,646.81 |
8,645.79 |
8,646.81 |
15.4K |
| 11:59 |
8,645.62 |
8,645.62 |
8,645.06 |
8,645.55 |
17.1K |
| 12:00 |
8,645.20 |
8,646.01 |
8,645.20 |
8,645.51 |
24.0K |
| 12:01 |
8,643.99 |
8,644.11 |
8,642.34 |
8,642.34 |
13.0K |
| 12:02 |
8,642.18 |
8,642.18 |
8,637.67 |
8,637.67 |
47.0K |
| 12:03 |
8,638.00 |
8,638.43 |
8,638.00 |
8,638.08 |
8.2K |
| 12:04 |
8,638.14 |
8,638.14 |
8,637.88 |
8,637.88 |
7.0K |
| 12:05 |
8,638.25 |
8,638.25 |
8,636.05 |
8,636.05 |
18.1K |
| 12:06 |
8,636.76 |
8,638.07 |
8,636.76 |
8,638.07 |
27.2K |
| 12:07 |
8,638.87 |
8,638.87 |
8,637.51 |
8,637.64 |
13.4K |
| 12:08 |
8,636.78 |
8,637.46 |
8,636.78 |
8,637.46 |
6.0K |
| 12:09 |
8,637.46 |
8,637.46 |
8,634.15 |
8,634.15 |
13.0K |
| 12:10 |
8,633.88 |
8,637.30 |
8,633.88 |
8,637.30 |
31.8K |
| 12:11 |
8,636.53 |
8,637.33 |
8,636.39 |
8,636.39 |
10.2K |
| 12:12 |
8,636.62 |
8,638.03 |
8,636.62 |
8,637.35 |
5.3K |
| 12:13 |
8,637.91 |
8,637.91 |
8,635.72 |
8,635.72 |
9.0K |
| 12:14 |
8,634.36 |
8,634.36 |
8,633.20 |
8,633.20 |
14.6K |
| 12:15 |
8,633.00 |
8,633.14 |
8,632.96 |
8,632.96 |
13.5K |
| 12:16 |
8,633.52 |
8,633.55 |
8,633.24 |
8,633.24 |
15.9K |
| 12:17 |
8,632.01 |
8,632.01 |
8,630.52 |
8,630.57 |
16.9K |
| 12:18 |
8,630.03 |
8,630.03 |
8,628.29 |
8,628.29 |
20.3K |
| 12:19 |
8,627.71 |
8,627.71 |
8,627.36 |
8,627.36 |
16.9K |
| 12:20 |
8,626.21 |
8,630.41 |
8,626.21 |
8,630.09 |
49.5K |
| 12:21 |
8,629.99 |
8,629.99 |
8,629.78 |
8,629.78 |
19.4K |
| 12:22 |
8,627.91 |
8,628.06 |
8,627.53 |
8,627.53 |
12.2K |
| 12:23 |
8,627.53 |
8,628.06 |
8,626.04 |
8,626.04 |
22.3K |
| 12:24 |
8,625.57 |
8,626.88 |
8,625.40 |
8,626.88 |
11.6K |
| 12:25 |
8,626.85 |
8,627.67 |
8,626.36 |
8,627.67 |
18.0K |
| 12:26 |
8,629.77 |
8,629.93 |
8,629.36 |
8,629.36 |
14.9K |
| 12:27 |
8,626.93 |
8,626.93 |
8,626.06 |
8,626.06 |
14.2K |
| 12:28 |
8,625.40 |
8,625.83 |
8,625.40 |
8,625.61 |
7.0K |
| 12:29 |
8,625.55 |
8,625.82 |
8,624.78 |
8,624.78 |
16.3K |
| 12:30 |
8,624.96 |
8,624.96 |
8,624.51 |
8,624.51 |
1.9K |
| 12:31 |
8,624.43 |
8,624.66 |
8,622.70 |
8,624.66 |
24.1K |
| 12:32 |
8,624.66 |
8,630.83 |
8,624.66 |
8,629.18 |
7.6K |
| 12:33 |
8,629.77 |
8,630.92 |
8,629.77 |
8,630.92 |
48.6K |
| 12:34 |
8,634.19 |
8,635.30 |
8,634.19 |
8,634.65 |
16.3K |
| 12:35 |
8,634.94 |
8,635.76 |
8,634.94 |
8,635.14 |
4.9K |
| 12:36 |
8,635.39 |
8,636.29 |
8,632.64 |
8,632.64 |
14.6K |
| 12:37 |
8,632.22 |
8,632.23 |
8,632.01 |
8,632.04 |
4.1K |
| 12:38 |
8,632.92 |
8,632.92 |
8,632.33 |
8,632.59 |
3.0K |
| 12:39 |
8,632.44 |
8,632.44 |
8,631.62 |
8,631.62 |
6.2K |
| 12:40 |
8,631.81 |
8,631.81 |
8,631.16 |
8,631.26 |
3.5K |
| 12:41 |
8,629.88 |
8,629.88 |
8,628.60 |
8,628.60 |
4.6K |
| 12:42 |
8,628.28 |
8,629.54 |
8,628.28 |
8,629.54 |
23.6K |
| 12:43 |
8,630.06 |
8,631.22 |
8,630.06 |
8,631.22 |
4.6K |
| 12:44 |
8,630.66 |
8,630.66 |
8,628.92 |
8,629.90 |
10.6K |
| 12:45 |
8,629.56 |
8,629.61 |
8,629.47 |
8,629.47 |
9.6K |
| 12:46 |
8,629.99 |
8,630.86 |
8,629.99 |
8,630.86 |
4.8K |
| 12:47 |
8,630.75 |
8,630.75 |
8,630.18 |
8,630.18 |
10.8K |
| 12:48 |
8,630.18 |
8,630.18 |
8,629.69 |
8,629.69 |
3.0K |
| 12:49 |
8,629.69 |
8,630.55 |
8,629.69 |
8,630.55 |
8.7K |
| 12:50 |
8,630.54 |
8,630.89 |
8,630.54 |
8,630.78 |
7.3K |
| 12:51 |
8,631.53 |
8,633.07 |
8,631.53 |
8,633.07 |
2.6K |
| 12:52 |
8,633.66 |
8,633.79 |
8,631.71 |
8,631.71 |
35.8K |
| 12:53 |
8,631.78 |
8,632.09 |
8,631.78 |
8,632.09 |
3.8K |
| 12:54 |
8,632.58 |
8,632.58 |
8,631.49 |
8,631.49 |
7.1K |
| 12:55 |
8,631.64 |
8,632.23 |
8,631.64 |
8,632.23 |
6.6K |
| 12:56 |
8,633.71 |
8,634.93 |
8,633.71 |
8,634.93 |
23.7K |
| 12:57 |
8,634.93 |
8,634.93 |
8,633.65 |
8,633.65 |
7.1K |
| 12:58 |
8,633.30 |
8,633.30 |
8,633.17 |
8,633.17 |
2.0K |
| 12:59 |
8,633.82 |
8,634.53 |
8,632.42 |
8,634.53 |
54.5K |
| 13:00 |
8,633.88 |
8,634.30 |
8,633.88 |
8,634.11 |
8.0K |
| 13:01 |
8,634.24 |
8,634.29 |
8,633.86 |
8,634.29 |
3.1K |
| 13:02 |
8,634.48 |
8,634.48 |
8,628.60 |
8,628.60 |
27.4K |
| 13:03 |
8,629.09 |
8,629.09 |
8,627.75 |
8,627.75 |
11.5K |
| 13:04 |
8,626.65 |
8,626.65 |
8,624.03 |
8,624.03 |
21.4K |
| 13:05 |
8,620.32 |
8,621.52 |
8,620.32 |
8,620.41 |
27.5K |
| 13:06 |
8,620.28 |
8,621.04 |
8,620.28 |
8,621.04 |
3.6K |
| 13:07 |
8,621.97 |
8,621.97 |
8,621.37 |
8,621.64 |
8.3K |
| 13:08 |
8,621.64 |
8,623.62 |
8,621.64 |
8,623.62 |
8.9K |
| 13:09 |
8,623.97 |
8,624.95 |
8,623.97 |
8,624.76 |
10.4K |
| 13:10 |
8,624.76 |
8,624.76 |
8,624.33 |
8,624.33 |
3.6K |
| 13:11 |
8,624.48 |
8,625.11 |
8,624.32 |
8,624.32 |
6.7K |
| 13:12 |
8,625.90 |
8,625.97 |
8,625.78 |
8,625.78 |
10.5K |
| 13:13 |
8,625.27 |
8,625.97 |
8,625.27 |
8,625.97 |
6.5K |
| 13:14 |
8,625.97 |
8,627.20 |
8,625.80 |
8,627.20 |
3.4K |
| 13:15 |
8,625.70 |
8,625.71 |
8,625.35 |
8,625.71 |
4.7K |
| 13:16 |
8,625.69 |
8,626.05 |
8,625.69 |
8,625.86 |
17.5K |
| 13:17 |
8,626.27 |
8,626.27 |
8,625.16 |
8,625.29 |
1.9K |
| 13:18 |
8,624.94 |
8,624.94 |
8,624.17 |
8,624.55 |
12.3K |
| 13:19 |
8,624.46 |
8,624.76 |
8,624.31 |
8,624.76 |
5.6K |
| 13:20 |
8,623.75 |
8,623.77 |
8,620.99 |
8,620.99 |
14.5K |
| 13:21 |
8,622.03 |
8,622.88 |
8,621.95 |
8,622.88 |
6.6K |
| 13:22 |
8,621.88 |
8,622.19 |
8,621.88 |
8,622.07 |
6.9K |
| 13:23 |
8,622.07 |
8,622.43 |
8,622.07 |
8,622.43 |
0.9K |
| 13:24 |
8,623.43 |
8,623.72 |
8,623.43 |
8,623.69 |
11.2K |
| 13:25 |
8,623.05 |
8,625.29 |
8,623.05 |
8,624.77 |
5.7K |
| 13:26 |
8,624.77 |
8,624.77 |
8,619.41 |
8,619.41 |
35.7K |
| 13:27 |
8,619.41 |
8,619.50 |
8,618.98 |
8,619.50 |
7.0K |
| 13:28 |
8,619.67 |
8,620.67 |
8,619.58 |
8,620.67 |
7.9K |
| 13:29 |
8,619.82 |
8,619.82 |
8,618.70 |
8,618.70 |
19.8K |
| 13:30 |
8,618.86 |
8,618.87 |
8,618.59 |
8,618.59 |
4.7K |
| 13:31 |
8,617.80 |
8,617.80 |
8,617.49 |
8,617.49 |
5.8K |
| 13:32 |
8,617.77 |
8,617.77 |
8,615.13 |
8,615.13 |
16.5K |
| 13:33 |
8,615.51 |
8,616.30 |
8,615.49 |
8,615.49 |
8.4K |
| 13:34 |
8,615.65 |
8,615.65 |
8,615.08 |
8,615.08 |
4.4K |
| 13:35 |
8,614.34 |
8,614.34 |
8,614.27 |
8,614.31 |
6.0K |
| 13:36 |
8,611.20 |
8,611.20 |
8,607.76 |
8,608.55 |
62.7K |
| 13:37 |
8,608.38 |
8,609.37 |
8,608.38 |
8,609.37 |
13.1K |
| 13:38 |
8,609.52 |
8,609.52 |
8,608.99 |
8,609.21 |
8.9K |
| 13:39 |
8,608.19 |
8,608.19 |
8,604.85 |
8,604.85 |
16.3K |
| 13:40 |
8,604.58 |
8,605.22 |
8,602.94 |
8,603.49 |
8.7K |
| 13:41 |
8,604.02 |
8,604.30 |
8,604.02 |
8,604.30 |
2.8K |
| 13:42 |
8,604.42 |
8,604.42 |
8,603.14 |
8,603.14 |
13.7K |
| 13:43 |
8,603.28 |
8,603.28 |
8,602.57 |
8,602.57 |
3.7K |
| 13:44 |
8,602.05 |
8,602.05 |
8,600.08 |
8,600.08 |
7.5K |
| 13:45 |
8,603.06 |
8,603.06 |
8,602.05 |
8,602.05 |
6.3K |
| 13:46 |
8,602.11 |
8,602.42 |
8,602.11 |
8,602.38 |
5.6K |
| 13:47 |
8,602.16 |
8,602.50 |
8,602.00 |
8,602.50 |
3.8K |
| 13:48 |
8,602.66 |
8,602.82 |
8,602.48 |
8,602.82 |
1.5K |
| 13:49 |
8,602.81 |
8,602.81 |
8,600.31 |
8,600.31 |
14.4K |
| 13:50 |
8,600.67 |
8,600.67 |
8,595.90 |
8,595.90 |
20.0K |
| 13:51 |
8,595.90 |
8,595.90 |
8,593.32 |
8,593.32 |
21.0K |
| 13:52 |
8,591.41 |
8,591.41 |
8,590.27 |
8,590.27 |
17.0K |
| 13:53 |
8,590.27 |
8,590.85 |
8,590.27 |
8,590.68 |
3.3K |
| 13:54 |
8,590.46 |
8,590.46 |
8,587.66 |
8,587.71 |
19.7K |
| 13:55 |
8,589.06 |
8,589.06 |
8,587.78 |
8,587.90 |
11.1K |
| 13:56 |
8,588.06 |
8,588.06 |
8,586.62 |
8,586.62 |
9.8K |
| 13:57 |
8,585.54 |
8,585.54 |
8,583.76 |
8,583.76 |
16.7K |
| 13:58 |
8,583.83 |
8,584.51 |
8,583.83 |
8,584.37 |
16.9K |
| 13:59 |
8,584.47 |
8,589.96 |
8,584.47 |
8,589.96 |
25.9K |
| 14:00 |
8,587.42 |
8,587.42 |
8,583.67 |
8,583.76 |
23.0K |
| 14:01 |
8,583.55 |
8,583.80 |
8,583.55 |
8,583.80 |
2.0K |
| 14:02 |
8,577.31 |
8,580.27 |
8,577.31 |
8,580.05 |
25.8K |
| 14:03 |
8,579.52 |
8,579.76 |
8,579.52 |
8,579.62 |
3.3K |
| 14:04 |
8,578.88 |
8,579.34 |
8,578.88 |
8,579.34 |
23.0K |
| 14:05 |
8,579.57 |
8,580.69 |
8,579.09 |
8,580.69 |
28.3K |
| 14:06 |
8,574.75 |
8,574.75 |
8,571.46 |
8,571.46 |
31.3K |
| 14:07 |
8,572.04 |
8,572.38 |
8,571.98 |
8,572.38 |
8.9K |
| 14:08 |
8,572.13 |
8,572.13 |
8,570.90 |
8,570.90 |
6.5K |
| 14:09 |
8,570.63 |
8,571.79 |
8,569.27 |
8,569.27 |
35.7K |
| 14:10 |
8,569.09 |
8,569.64 |
8,569.09 |
8,569.57 |
2.8K |
| 14:11 |
8,570.24 |
8,570.61 |
8,565.94 |
8,567.75 |
39.0K |
| 14:12 |
8,568.96 |
8,568.96 |
8,567.04 |
8,567.04 |
14.7K |
| 14:13 |
8,567.04 |
8,567.04 |
8,565.95 |
8,566.53 |
12.4K |
| 14:14 |
8,566.38 |
8,566.57 |
8,566.25 |
8,566.25 |
6.4K |
| 14:15 |
8,566.88 |
8,568.07 |
8,566.88 |
8,568.07 |
16.7K |
| 14:16 |
8,569.40 |
8,569.83 |
8,569.40 |
8,569.70 |
19.8K |
| 14:17 |
8,569.42 |
8,569.85 |
8,568.95 |
8,568.95 |
9.8K |
| 14:18 |
8,568.76 |
8,569.18 |
8,568.74 |
8,568.74 |
11.6K |
| 14:19 |
8,568.62 |
8,570.75 |
8,568.08 |
8,570.75 |
11.4K |
| 14:20 |
8,570.91 |
8,570.91 |
8,569.74 |
8,570.09 |
7.0K |
| 14:21 |
8,569.99 |
8,569.99 |
8,568.70 |
8,568.76 |
7.9K |
| 14:22 |
8,566.05 |
8,566.38 |
8,566.04 |
8,566.04 |
8.4K |
| 14:23 |
8,566.04 |
8,566.21 |
8,562.62 |
8,562.62 |
30.6K |
| 14:24 |
8,562.83 |
8,564.72 |
8,562.83 |
8,564.72 |
7.0K |
| 14:25 |
8,564.27 |
8,565.90 |
8,564.27 |
8,565.90 |
8.1K |
| 14:26 |
8,565.81 |
8,568.32 |
8,565.80 |
8,568.32 |
22.3K |
| 14:27 |
8,568.90 |
8,570.31 |
8,568.90 |
8,569.77 |
17.2K |
| 14:28 |
8,570.89 |
8,570.89 |
8,568.92 |
8,568.94 |
22.2K |
| 14:29 |
8,569.33 |
8,569.33 |
8,568.36 |
8,568.36 |
6.3K |
| 14:30 |
8,568.12 |
8,568.71 |
8,567.82 |
8,568.71 |
3.8K |
| 14:31 |
8,568.65 |
8,568.81 |
8,568.56 |
8,568.81 |
6.9K |
| 14:32 |
8,568.46 |
8,569.18 |
8,568.12 |
8,569.18 |
8.4K |
| 14:33 |
8,568.20 |
8,568.20 |
8,561.59 |
8,561.59 |
58.9K |
| 14:34 |
8,560.93 |
8,560.93 |
8,559.34 |
8,559.53 |
38.4K |
| 14:35 |
8,558.26 |
8,559.31 |
8,558.09 |
8,559.31 |
26.1K |
| 14:36 |
8,559.47 |
8,564.42 |
8,559.47 |
8,564.42 |
35.2K |
| 14:37 |
8,564.43 |
8,564.64 |
8,564.08 |
8,564.08 |
3.0K |
| 14:38 |
8,567.16 |
8,575.66 |
8,567.16 |
8,575.66 |
35.6K |
| 14:39 |
8,575.97 |
8,576.25 |
8,575.97 |
8,576.17 |
6.2K |
| 14:40 |
8,576.63 |
8,577.94 |
8,576.63 |
8,577.94 |
6.1K |
| 14:41 |
8,577.41 |
8,577.41 |
8,575.60 |
8,575.60 |
15.5K |
| 14:42 |
8,575.49 |
8,575.49 |
8,566.11 |
8,566.11 |
29.8K |
| 14:43 |
8,565.91 |
8,565.91 |
8,564.60 |
8,564.77 |
5.5K |
| 14:44 |
8,564.52 |
8,565.10 |
8,563.90 |
8,563.90 |
2.8K |
| 14:45 |
8,564.25 |
8,565.23 |
8,564.25 |
8,564.91 |
3.0K |
| 14:46 |
8,565.10 |
8,565.90 |
8,565.10 |
8,565.90 |
15.5K |
| 14:47 |
8,566.09 |
8,566.38 |
8,566.09 |
8,566.21 |
6.1K |
| 14:48 |
8,566.46 |
8,572.66 |
8,566.46 |
8,569.93 |
27.7K |
| 14:49 |
8,570.57 |
8,570.57 |
8,567.95 |
8,567.95 |
4.7K |
| 14:50 |
8,566.64 |
8,567.08 |
8,566.64 |
8,567.08 |
13.0K |
| 14:51 |
8,567.22 |
8,567.47 |
8,567.20 |
8,567.47 |
2.9K |
| 14:52 |
8,567.75 |
8,572.77 |
8,567.75 |
8,572.61 |
39.8K |
| 14:53 |
8,572.54 |
8,575.07 |
8,572.54 |
8,573.34 |
8.8K |
| 14:54 |
8,573.34 |
8,573.34 |
8,571.92 |
8,571.92 |
15.6K |
| 14:55 |
8,574.09 |
8,574.09 |
8,568.62 |
8,568.62 |
23.3K |
| 14:56 |
8,567.35 |
8,567.35 |
8,566.05 |
8,566.05 |
12.1K |
| 14:57 |
8,565.12 |
8,565.69 |
8,565.12 |
8,565.69 |
5.9K |
| 14:58 |
8,565.54 |
8,565.54 |
8,562.87 |
8,562.87 |
5.5K |
| 14:59 |
8,562.70 |
8,562.70 |
8,558.90 |
8,558.90 |
13.2K |
| 15:00 |
8,558.83 |
8,558.83 |
8,557.39 |
8,557.39 |
9.5K |
| 15:01 |
8,557.66 |
8,558.19 |
8,557.66 |
8,558.19 |
5.3K |
| 15:02 |
8,558.03 |
8,558.03 |
8,555.33 |
8,555.36 |
12.8K |
| 15:03 |
8,555.41 |
8,555.41 |
8,554.28 |
8,554.28 |
10.1K |
| 15:04 |
8,554.27 |
8,554.70 |
8,552.90 |
8,554.70 |
17.1K |
| 15:05 |
8,554.92 |
8,557.92 |
8,554.92 |
8,557.92 |
5.2K |
| 15:06 |
8,557.46 |
8,557.46 |
8,555.93 |
8,556.63 |
25.9K |
| 15:07 |
8,554.98 |
8,555.37 |
8,554.84 |
8,555.35 |
43.1K |
| 15:08 |
8,555.27 |
8,555.27 |
8,554.61 |
8,554.81 |
19.3K |
| 15:09 |
8,555.05 |
8,559.10 |
8,555.05 |
8,559.10 |
44.0K |
| 15:10 |
8,559.53 |
8,560.88 |
8,559.53 |
8,560.88 |
18.6K |
| 15:11 |
8,560.45 |
8,560.59 |
8,558.23 |
8,558.23 |
9.7K |
| 15:12 |
8,558.47 |
8,561.48 |
8,558.47 |
8,561.48 |
11.8K |
| 15:13 |
8,561.83 |
8,565.43 |
8,561.83 |
8,565.19 |
34.9K |
| 15:14 |
8,566.12 |
8,567.04 |
8,566.12 |
8,567.04 |
13.8K |
| 15:15 |
8,570.12 |
8,574.91 |
8,570.12 |
8,574.91 |
19.0K |
| 15:16 |
8,577.05 |
8,582.26 |
8,577.05 |
8,582.26 |
29.2K |
| 15:17 |
8,581.68 |
8,581.95 |
8,578.59 |
8,578.59 |
30.2K |
| 15:18 |
8,576.66 |
8,576.66 |
8,575.47 |
8,575.58 |
19.2K |
| 15:19 |
8,575.56 |
8,575.56 |
8,573.94 |
8,573.94 |
16.7K |
| 15:20 |
8,573.58 |
8,575.85 |
8,573.34 |
8,575.85 |
13.9K |
| 15:21 |
8,575.57 |
8,576.35 |
8,575.57 |
8,576.35 |
15.8K |
| 15:22 |
8,574.92 |
8,575.53 |
8,574.62 |
8,575.53 |
11.8K |
| 15:23 |
8,575.33 |
8,575.33 |
8,574.66 |
8,574.94 |
10.5K |
| 15:24 |
8,574.94 |
8,577.23 |
8,574.94 |
8,577.23 |
15.8K |
| 15:25 |
8,579.51 |
8,584.19 |
8,579.51 |
8,584.19 |
36.4K |
| 15:26 |
8,585.34 |
8,588.71 |
8,585.29 |
8,588.71 |
26.6K |
| 15:27 |
8,590.03 |
8,591.34 |
8,588.93 |
8,588.93 |
28.2K |
| 15:28 |
8,588.17 |
8,588.17 |
8,585.32 |
8,585.32 |
48.1K |
| 15:29 |
8,583.42 |
8,583.64 |
8,582.65 |
8,582.65 |
24.1K |
| 15:30 |
8,581.61 |
8,582.49 |
8,581.59 |
8,581.77 |
39.9K |
| 15:31 |
8,583.41 |
8,583.41 |
8,582.51 |
8,582.51 |
23.8K |
| 15:32 |
8,582.61 |
8,582.61 |
8,575.82 |
8,577.85 |
89.1K |
| 15:33 |
8,578.10 |
8,578.79 |
8,577.86 |
8,577.86 |
29.6K |
| 15:34 |
8,576.03 |
8,577.86 |
8,576.03 |
8,577.83 |
22.4K |
| 15:35 |
8,578.10 |
8,578.43 |
8,578.00 |
8,578.35 |
17.9K |
| 15:36 |
8,578.01 |
8,578.01 |
8,574.44 |
8,574.44 |
45.1K |
| 15:37 |
8,571.39 |
8,573.03 |
8,571.12 |
8,572.44 |
40.8K |
| 15:38 |
8,571.10 |
8,575.59 |
8,571.10 |
8,575.59 |
32.5K |
| 15:39 |
8,575.12 |
8,575.30 |
8,574.63 |
8,575.00 |
30.8K |
| 15:40 |
8,575.49 |
8,582.12 |
8,575.49 |
8,582.12 |
85.4K |
| 15:41 |
8,582.10 |
8,582.59 |
8,581.62 |
8,581.62 |
10.2K |
| 15:42 |
8,581.77 |
8,584.40 |
8,581.77 |
8,582.27 |
81.1K |
| 15:43 |
8,581.78 |
8,581.78 |
8,579.25 |
8,579.25 |
45.1K |
| 15:44 |
8,578.66 |
8,578.95 |
8,578.62 |
8,578.95 |
21.9K |
| 15:45 |
8,577.46 |
8,577.65 |
8,576.68 |
8,576.68 |
43.3K |
| 15:46 |
8,577.44 |
8,577.44 |
8,575.68 |
8,575.68 |
42.8K |
| 15:47 |
8,575.68 |
8,575.68 |
8,574.21 |
8,574.78 |
41.7K |
| 15:48 |
8,574.66 |
8,574.66 |
8,573.85 |
8,574.12 |
47.1K |
| 15:49 |
8,573.42 |
8,573.42 |
8,572.03 |
8,572.33 |
34.6K |
| 15:50 |
8,568.09 |
8,571.69 |
8,568.09 |
8,571.69 |
157.7K |
| 15:51 |
8,570.51 |
8,574.04 |
8,570.51 |
8,574.04 |
30.7K |
| 15:52 |
8,571.21 |
8,572.71 |
8,571.16 |
8,572.71 |
69.2K |
| 15:53 |
8,572.54 |
8,572.54 |
8,569.14 |
8,569.14 |
56.0K |
| 15:54 |
8,567.82 |
8,567.82 |
8,565.15 |
8,565.74 |
88.3K |
| 15:55 |
8,566.50 |
8,567.82 |
8,564.14 |
8,564.14 |
128.6K |
| 15:56 |
8,564.53 |
8,565.87 |
8,564.53 |
8,565.01 |
71.1K |
| 15:57 |
8,565.32 |
8,565.32 |
8,562.06 |
8,562.06 |
64.1K |
| 15:58 |
8,560.68 |
8,560.68 |
8,556.60 |
8,556.60 |
66.2K |
| 15:59 |
8,555.89 |
8,556.06 |
8,555.81 |
8,556.05 |
181.8K |
| 16:00 |
8,555.25 |
8,557.59 |
8,555.25 |
8,557.59 |
932.9K |
| 16:01 |
8,557.59 |
8,557.59 |
8,557.59 |
8,557.59 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|