| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,558.29 |
8,561.05 |
8,547.56 |
8,561.05 |
87.6K |
| 09:31 |
8,573.82 |
8,579.48 |
8,573.82 |
8,575.17 |
114.5K |
| 09:32 |
8,577.23 |
8,584.70 |
8,577.23 |
8,584.70 |
13.6K |
| 09:33 |
8,589.26 |
8,593.55 |
8,589.26 |
8,593.55 |
28.6K |
| 09:34 |
8,593.55 |
8,593.70 |
8,592.03 |
8,592.05 |
6.0K |
| 09:35 |
8,592.37 |
8,593.40 |
8,592.37 |
8,593.19 |
7.0K |
| 09:36 |
8,592.86 |
8,602.74 |
8,592.86 |
8,602.74 |
31.4K |
| 09:37 |
8,601.26 |
8,601.80 |
8,598.19 |
8,598.19 |
14.6K |
| 09:38 |
8,598.03 |
8,599.02 |
8,598.03 |
8,599.02 |
9.8K |
| 09:39 |
8,598.99 |
8,598.99 |
8,596.00 |
8,596.00 |
7.0K |
| 09:40 |
8,597.50 |
8,611.52 |
8,597.50 |
8,611.42 |
12.5K |
| 09:41 |
8,634.80 |
8,634.80 |
8,630.94 |
8,630.94 |
21.5K |
| 09:42 |
8,636.06 |
8,640.30 |
8,636.06 |
8,640.30 |
23.3K |
| 09:43 |
8,644.18 |
8,645.20 |
8,643.90 |
8,645.20 |
36.1K |
| 09:44 |
8,645.22 |
8,647.24 |
8,645.22 |
8,646.76 |
23.8K |
| 09:45 |
8,647.92 |
8,655.57 |
8,647.92 |
8,654.27 |
54.9K |
| 09:46 |
8,656.77 |
8,658.64 |
8,656.35 |
8,657.28 |
24.6K |
| 09:47 |
8,657.89 |
8,659.04 |
8,657.56 |
8,659.04 |
13.4K |
| 09:48 |
8,658.53 |
8,658.53 |
8,655.42 |
8,655.42 |
5.3K |
| 09:49 |
8,655.00 |
8,655.00 |
8,641.74 |
8,641.97 |
37.6K |
| 09:50 |
8,641.82 |
8,641.82 |
8,636.84 |
8,636.84 |
17.7K |
| 09:51 |
8,636.64 |
8,636.69 |
8,632.66 |
8,633.57 |
20.1K |
| 09:52 |
8,629.43 |
8,630.47 |
8,629.28 |
8,629.81 |
15.7K |
| 09:53 |
8,629.81 |
8,629.81 |
8,625.84 |
8,625.84 |
15.1K |
| 09:54 |
8,625.16 |
8,625.16 |
8,624.74 |
8,624.74 |
10.0K |
| 09:55 |
8,624.74 |
8,625.26 |
8,622.29 |
8,622.29 |
39.0K |
| 09:56 |
8,619.71 |
8,619.71 |
8,617.86 |
8,619.27 |
10.1K |
| 09:57 |
8,619.50 |
8,619.76 |
8,617.58 |
8,617.72 |
28.0K |
| 09:58 |
8,617.70 |
8,623.50 |
8,617.70 |
8,623.50 |
17.0K |
| 09:59 |
8,624.94 |
8,624.94 |
8,622.15 |
8,622.15 |
2.6K |
| 10:00 |
8,622.44 |
8,622.44 |
8,620.67 |
8,621.63 |
7.3K |
| 10:01 |
8,621.33 |
8,621.33 |
8,618.64 |
8,619.33 |
21.0K |
| 10:02 |
8,620.48 |
8,626.35 |
8,620.48 |
8,626.35 |
41.3K |
| 10:03 |
8,627.10 |
8,627.10 |
8,624.95 |
8,624.95 |
5.4K |
| 10:04 |
8,624.95 |
8,628.14 |
8,624.95 |
8,628.14 |
4.2K |
| 10:05 |
8,628.14 |
8,629.81 |
8,628.07 |
8,629.47 |
9.4K |
| 10:06 |
8,629.19 |
8,630.74 |
8,622.63 |
8,622.63 |
35.3K |
| 10:07 |
8,621.42 |
8,622.57 |
8,620.94 |
8,622.57 |
16.0K |
| 10:08 |
8,620.76 |
8,620.76 |
8,616.07 |
8,616.07 |
13.4K |
| 10:09 |
8,614.83 |
8,614.83 |
8,609.97 |
8,609.97 |
13.4K |
| 10:10 |
8,611.11 |
8,613.58 |
8,611.11 |
8,612.19 |
9.4K |
| 10:11 |
8,611.74 |
8,611.74 |
8,610.65 |
8,610.65 |
19.2K |
| 10:12 |
8,609.84 |
8,609.84 |
8,605.03 |
8,605.89 |
19.3K |
| 10:13 |
8,605.33 |
8,606.01 |
8,605.33 |
8,606.01 |
8.7K |
| 10:14 |
8,605.93 |
8,605.93 |
8,604.29 |
8,604.29 |
19.1K |
| 10:15 |
8,604.49 |
8,605.91 |
8,604.49 |
8,605.91 |
23.4K |
| 10:16 |
8,606.51 |
8,607.58 |
8,606.51 |
8,607.58 |
13.1K |
| 10:17 |
8,607.40 |
8,609.93 |
8,607.40 |
8,609.93 |
61.5K |
| 10:18 |
8,610.31 |
8,611.02 |
8,609.70 |
8,611.02 |
10.3K |
| 10:19 |
8,611.35 |
8,611.35 |
8,611.09 |
8,611.09 |
3.6K |
| 10:20 |
8,612.53 |
8,612.67 |
8,612.09 |
8,612.67 |
9.3K |
| 10:21 |
8,615.26 |
8,618.38 |
8,615.26 |
8,618.38 |
5.7K |
| 10:22 |
8,617.09 |
8,617.09 |
8,613.94 |
8,613.94 |
8.3K |
| 10:23 |
8,613.88 |
8,613.88 |
8,613.70 |
8,613.86 |
11.8K |
| 10:24 |
8,613.94 |
8,613.94 |
8,613.00 |
8,613.00 |
7.0K |
| 10:25 |
8,614.08 |
8,615.62 |
8,614.08 |
8,614.40 |
10.8K |
| 10:26 |
8,614.52 |
8,614.52 |
8,612.98 |
8,613.04 |
4.2K |
| 10:27 |
8,613.04 |
8,613.38 |
8,613.04 |
8,613.38 |
2.2K |
| 10:28 |
8,613.38 |
8,613.38 |
8,613.00 |
8,613.00 |
4.4K |
| 10:29 |
8,615.03 |
8,615.46 |
8,614.03 |
8,614.03 |
24.5K |
| 10:30 |
8,614.43 |
8,615.14 |
8,614.43 |
8,615.14 |
4.9K |
| 10:31 |
8,614.60 |
8,614.60 |
8,612.67 |
8,612.67 |
17.6K |
| 10:32 |
8,612.29 |
8,613.13 |
8,611.89 |
8,613.13 |
8.8K |
| 10:33 |
8,614.50 |
8,614.68 |
8,613.93 |
8,613.93 |
14.2K |
| 10:34 |
8,613.93 |
8,613.93 |
8,609.52 |
8,609.52 |
17.8K |
| 10:35 |
8,608.58 |
8,608.66 |
8,608.54 |
8,608.54 |
13.6K |
| 10:36 |
8,608.54 |
8,611.10 |
8,608.54 |
8,611.10 |
7.3K |
| 10:37 |
8,610.77 |
8,610.77 |
8,609.26 |
8,609.26 |
4.3K |
| 10:38 |
8,608.20 |
8,608.20 |
8,603.50 |
8,606.19 |
11.4K |
| 10:39 |
8,606.74 |
8,607.73 |
8,605.26 |
8,606.27 |
17.5K |
| 10:40 |
8,606.41 |
8,606.80 |
8,606.41 |
8,606.80 |
1.4K |
| 10:41 |
8,606.99 |
8,606.99 |
8,605.65 |
8,606.72 |
4.6K |
| 10:42 |
8,607.10 |
8,614.08 |
8,607.10 |
8,614.08 |
23.1K |
| 10:43 |
8,614.88 |
8,615.43 |
8,614.88 |
8,615.43 |
7.6K |
| 10:44 |
8,615.27 |
8,618.08 |
8,615.27 |
8,618.08 |
31.2K |
| 10:45 |
8,618.70 |
8,619.43 |
8,618.70 |
8,619.43 |
9.0K |
| 10:46 |
8,622.26 |
8,622.93 |
8,622.26 |
8,622.51 |
12.9K |
| 10:47 |
8,621.97 |
8,621.97 |
8,620.57 |
8,621.26 |
2.6K |
| 10:48 |
8,621.17 |
8,621.28 |
8,610.22 |
8,610.22 |
6.1K |
| 10:49 |
8,610.46 |
8,610.59 |
8,610.44 |
8,610.44 |
7.4K |
| 10:50 |
8,610.29 |
8,611.58 |
8,610.29 |
8,611.04 |
4.3K |
| 10:51 |
8,611.04 |
8,612.08 |
8,610.91 |
8,612.08 |
4.8K |
| 10:52 |
8,611.90 |
8,611.90 |
8,610.59 |
8,610.59 |
7.0K |
| 10:53 |
8,610.61 |
8,610.61 |
8,610.41 |
8,610.44 |
2.9K |
| 10:54 |
8,610.79 |
8,610.79 |
8,609.59 |
8,609.64 |
8.6K |
| 10:55 |
8,609.82 |
8,610.67 |
8,609.72 |
8,610.37 |
8.9K |
| 10:56 |
8,609.86 |
8,609.86 |
8,607.65 |
8,607.95 |
27.0K |
| 10:57 |
8,607.40 |
8,607.51 |
8,607.24 |
8,607.51 |
8.5K |
| 10:58 |
8,607.89 |
8,608.00 |
8,607.39 |
8,608.00 |
12.4K |
| 10:59 |
8,608.49 |
8,608.68 |
8,607.91 |
8,607.91 |
9.6K |
| 11:00 |
8,608.45 |
8,609.54 |
8,608.45 |
8,609.54 |
7.1K |
| 11:01 |
8,609.54 |
8,612.27 |
8,609.54 |
8,612.27 |
5.3K |
| 11:02 |
8,613.13 |
8,613.88 |
8,613.13 |
8,613.88 |
22.6K |
| 11:03 |
8,613.88 |
8,615.53 |
8,613.88 |
8,615.11 |
11.4K |
| 11:04 |
8,615.36 |
8,616.82 |
8,615.36 |
8,616.82 |
4.0K |
| 11:05 |
8,616.60 |
8,619.24 |
8,616.60 |
8,619.24 |
4.6K |
| 11:06 |
8,621.18 |
8,622.25 |
8,621.18 |
8,622.25 |
16.1K |
| 11:07 |
8,622.84 |
8,623.04 |
8,622.65 |
8,623.04 |
24.9K |
| 11:08 |
8,623.43 |
8,623.43 |
8,621.61 |
8,623.23 |
12.1K |
| 11:09 |
8,624.89 |
8,628.25 |
8,624.89 |
8,627.99 |
41.3K |
| 11:10 |
8,628.07 |
8,630.31 |
8,627.59 |
8,630.31 |
18.6K |
| 11:11 |
8,630.88 |
8,631.69 |
8,630.88 |
8,631.69 |
4.5K |
| 11:12 |
8,631.53 |
8,631.74 |
8,631.05 |
8,631.51 |
4.5K |
| 11:13 |
8,630.08 |
8,631.22 |
8,628.20 |
8,628.20 |
30.4K |
| 11:14 |
8,628.36 |
8,628.36 |
8,628.09 |
8,628.14 |
2.3K |
| 11:15 |
8,627.98 |
8,629.08 |
8,627.98 |
8,629.08 |
2.3K |
| 11:16 |
8,628.91 |
8,628.91 |
8,626.66 |
8,626.66 |
4.3K |
| 11:17 |
8,626.66 |
8,626.66 |
8,625.95 |
8,626.31 |
14.9K |
| 11:18 |
8,626.31 |
8,631.43 |
8,626.31 |
8,631.43 |
13.1K |
| 11:19 |
8,631.75 |
8,631.87 |
8,630.83 |
8,630.83 |
6.7K |
| 11:20 |
8,630.83 |
8,631.30 |
8,630.83 |
8,631.09 |
6.3K |
| 11:21 |
8,630.59 |
8,630.59 |
8,629.23 |
8,629.23 |
5.1K |
| 11:22 |
8,630.30 |
8,630.63 |
8,628.98 |
8,628.98 |
27.9K |
| 11:23 |
8,629.70 |
8,629.70 |
8,629.52 |
8,629.52 |
5.4K |
| 11:24 |
8,629.75 |
8,629.75 |
8,627.96 |
8,627.96 |
8.2K |
| 11:25 |
8,627.29 |
8,633.10 |
8,627.29 |
8,633.02 |
2.8K |
| 11:26 |
8,633.36 |
8,635.99 |
8,633.36 |
8,635.99 |
4.8K |
| 11:27 |
8,635.97 |
8,637.32 |
8,635.97 |
8,636.30 |
6.3K |
| 11:28 |
8,636.03 |
8,636.84 |
8,636.03 |
8,636.84 |
4.8K |
| 11:29 |
8,636.76 |
8,636.76 |
8,636.41 |
8,636.41 |
6.8K |
| 11:30 |
8,636.63 |
8,636.63 |
8,634.71 |
8,634.71 |
14.3K |
| 11:31 |
8,635.00 |
8,635.11 |
8,634.57 |
8,634.57 |
4.4K |
| 11:32 |
8,633.93 |
8,633.93 |
8,628.18 |
8,628.18 |
23.7K |
| 11:33 |
8,628.72 |
8,628.72 |
8,628.47 |
8,628.48 |
9.4K |
| 11:34 |
8,628.48 |
8,628.48 |
8,626.31 |
8,626.31 |
5.6K |
| 11:35 |
8,627.18 |
8,627.97 |
8,627.18 |
8,627.33 |
10.0K |
| 11:36 |
8,627.96 |
8,627.96 |
8,627.15 |
8,627.34 |
4.3K |
| 11:37 |
8,627.22 |
8,627.22 |
8,625.39 |
8,625.39 |
3.5K |
| 11:38 |
8,625.25 |
8,625.26 |
8,625.11 |
8,625.26 |
8.1K |
| 11:39 |
8,625.26 |
8,625.86 |
8,625.15 |
8,625.50 |
6.2K |
| 11:40 |
8,625.09 |
8,625.96 |
8,625.09 |
8,625.96 |
4.4K |
| 11:41 |
8,626.18 |
8,627.46 |
8,626.18 |
8,627.46 |
4.1K |
| 11:42 |
8,628.43 |
8,628.43 |
8,628.00 |
8,628.07 |
18.2K |
| 11:43 |
8,627.72 |
8,627.72 |
8,627.17 |
8,627.17 |
0.4K |
| 11:44 |
8,627.54 |
8,627.54 |
8,626.63 |
8,626.63 |
10.4K |
| 11:45 |
8,626.62 |
8,627.08 |
8,626.62 |
8,626.67 |
6.3K |
| 11:46 |
8,623.73 |
8,625.41 |
8,623.43 |
8,623.43 |
17.0K |
| 11:47 |
8,623.53 |
8,625.23 |
8,623.53 |
8,625.23 |
5.1K |
| 11:48 |
8,625.44 |
8,625.71 |
8,625.10 |
8,625.55 |
7.0K |
| 11:49 |
8,625.76 |
8,625.76 |
8,625.47 |
8,625.53 |
4.7K |
| 11:50 |
8,624.92 |
8,624.92 |
8,624.64 |
8,624.64 |
3.0K |
| 11:51 |
8,625.31 |
8,625.67 |
8,625.31 |
8,625.67 |
1.8K |
| 11:52 |
8,625.46 |
8,627.52 |
8,625.46 |
8,627.14 |
7.6K |
| 11:53 |
8,627.74 |
8,627.89 |
8,627.25 |
8,627.25 |
4.0K |
| 11:54 |
8,627.43 |
8,627.43 |
8,627.23 |
8,627.42 |
3.3K |
| 11:55 |
8,628.44 |
8,629.25 |
8,628.44 |
8,629.25 |
13.2K |
| 11:56 |
8,629.10 |
8,630.87 |
8,628.67 |
8,630.87 |
3.0K |
| 11:57 |
8,632.14 |
8,632.41 |
8,632.14 |
8,632.38 |
6.7K |
| 11:58 |
8,632.30 |
8,634.13 |
8,632.30 |
8,632.86 |
8.5K |
| 11:59 |
8,632.16 |
8,632.16 |
8,631.86 |
8,631.86 |
10.4K |
| 12:00 |
8,630.97 |
8,630.97 |
8,628.43 |
8,628.43 |
20.8K |
| 12:01 |
8,627.01 |
8,627.01 |
8,625.81 |
8,625.96 |
23.2K |
| 12:02 |
8,625.78 |
8,626.28 |
8,625.73 |
8,626.28 |
6.1K |
| 12:03 |
8,623.53 |
8,624.21 |
8,622.88 |
8,622.88 |
3.8K |
| 12:04 |
8,622.88 |
8,623.45 |
8,622.88 |
8,623.45 |
4.9K |
| 12:05 |
8,623.28 |
8,623.37 |
8,623.11 |
8,623.37 |
2.0K |
| 12:06 |
8,623.67 |
8,625.48 |
8,623.67 |
8,625.48 |
12.3K |
| 12:07 |
8,625.83 |
8,626.46 |
8,625.83 |
8,626.46 |
29.5K |
| 12:08 |
8,627.50 |
8,627.73 |
8,627.50 |
8,627.51 |
9.6K |
| 12:09 |
8,628.76 |
8,629.15 |
8,627.69 |
8,629.15 |
5.0K |
| 12:10 |
8,629.17 |
8,630.93 |
8,629.17 |
8,630.93 |
5.0K |
| 12:11 |
8,630.61 |
8,630.61 |
8,630.20 |
8,630.48 |
4.7K |
| 12:12 |
8,630.10 |
8,630.86 |
8,630.10 |
8,630.18 |
4.0K |
| 12:13 |
8,632.21 |
8,632.93 |
8,632.11 |
8,632.93 |
9.5K |
| 12:14 |
8,632.70 |
8,632.89 |
8,632.66 |
8,632.66 |
16.3K |
| 12:15 |
8,632.73 |
8,633.24 |
8,631.68 |
8,631.68 |
10.5K |
| 12:16 |
8,631.45 |
8,631.45 |
8,627.98 |
8,628.12 |
20.3K |
| 12:17 |
8,628.50 |
8,630.32 |
8,628.33 |
8,630.32 |
11.9K |
| 12:18 |
8,630.62 |
8,630.74 |
8,630.06 |
8,630.74 |
18.1K |
| 12:19 |
8,631.01 |
8,632.02 |
8,630.96 |
8,632.02 |
12.5K |
| 12:20 |
8,631.06 |
8,631.06 |
8,628.38 |
8,628.38 |
21.0K |
| 12:21 |
8,628.26 |
8,628.44 |
8,627.94 |
8,627.94 |
3.3K |
| 12:22 |
8,627.54 |
8,627.54 |
8,626.86 |
8,627.05 |
2.9K |
| 12:23 |
8,627.05 |
8,627.05 |
8,626.13 |
8,626.28 |
6.7K |
| 12:24 |
8,625.95 |
8,626.57 |
8,625.76 |
8,626.57 |
2.9K |
| 12:25 |
8,627.79 |
8,629.26 |
8,627.79 |
8,628.70 |
15.0K |
| 12:26 |
8,629.80 |
8,629.80 |
8,628.64 |
8,628.64 |
2.8K |
| 12:27 |
8,628.49 |
8,628.49 |
8,628.46 |
8,628.46 |
1.6K |
| 12:28 |
8,629.46 |
8,629.98 |
8,629.46 |
8,629.98 |
4.0K |
| 12:29 |
8,630.09 |
8,630.26 |
8,629.26 |
8,629.26 |
4.9K |
| 12:30 |
8,629.00 |
8,629.00 |
8,627.54 |
8,627.54 |
4.6K |
| 12:31 |
8,625.25 |
8,625.25 |
8,624.79 |
8,624.88 |
5.3K |
| 12:32 |
8,623.99 |
8,623.99 |
8,622.58 |
8,622.61 |
5.7K |
| 12:33 |
8,622.61 |
8,622.61 |
8,621.75 |
8,621.91 |
1.1K |
| 12:34 |
8,621.70 |
8,621.70 |
8,620.91 |
8,621.00 |
5.2K |
| 12:35 |
8,622.03 |
8,622.22 |
8,622.03 |
8,622.07 |
1.6K |
| 12:36 |
8,622.37 |
8,622.37 |
8,622.02 |
8,622.02 |
1.8K |
| 12:37 |
8,621.77 |
8,622.16 |
8,621.46 |
8,622.16 |
2.9K |
| 12:38 |
8,621.79 |
8,622.33 |
8,621.79 |
8,622.29 |
2.7K |
| 12:39 |
8,622.64 |
8,622.64 |
8,620.86 |
8,620.86 |
5.5K |
| 12:40 |
8,619.69 |
8,620.11 |
8,618.77 |
8,618.77 |
18.3K |
| 12:41 |
8,618.60 |
8,618.98 |
8,618.34 |
8,618.34 |
4.8K |
| 12:42 |
8,618.21 |
8,618.21 |
8,617.43 |
8,617.43 |
4.0K |
| 12:43 |
8,617.26 |
8,617.26 |
8,617.26 |
8,617.26 |
4.2K |
| 12:44 |
8,616.84 |
8,617.01 |
8,616.66 |
8,617.01 |
2.1K |
| 12:45 |
8,616.87 |
8,617.27 |
8,616.87 |
8,616.93 |
4.2K |
| 12:46 |
8,616.99 |
8,616.99 |
8,614.52 |
8,614.52 |
4.1K |
| 12:47 |
8,614.52 |
8,614.92 |
8,614.04 |
8,614.92 |
2.4K |
| 12:48 |
8,614.98 |
8,614.98 |
8,614.71 |
8,614.71 |
17.9K |
| 12:49 |
8,614.49 |
8,614.58 |
8,614.49 |
8,614.50 |
2.5K |
| 12:50 |
8,615.43 |
8,618.78 |
8,615.43 |
8,618.78 |
12.8K |
| 12:51 |
8,618.78 |
8,619.80 |
8,618.78 |
8,619.80 |
2.6K |
| 12:52 |
8,619.80 |
8,620.10 |
8,619.80 |
8,620.10 |
10.2K |
| 12:53 |
8,619.71 |
8,620.20 |
8,619.71 |
8,620.20 |
1.7K |
| 12:54 |
8,621.02 |
8,621.32 |
8,621.02 |
8,621.14 |
3.2K |
| 12:55 |
8,621.14 |
8,621.56 |
8,621.14 |
8,621.33 |
10.5K |
| 12:56 |
8,617.85 |
8,618.78 |
8,617.85 |
8,618.78 |
20.2K |
| 12:57 |
8,618.18 |
8,618.18 |
8,616.49 |
8,616.49 |
6.8K |
| 12:58 |
8,617.25 |
8,617.25 |
8,616.13 |
8,616.13 |
3.1K |
| 12:59 |
8,616.13 |
8,616.13 |
8,613.79 |
8,613.79 |
5.3K |
| 13:00 |
8,612.96 |
8,613.10 |
8,612.25 |
8,612.25 |
7.8K |
| 13:01 |
8,610.48 |
8,610.48 |
8,605.81 |
8,605.81 |
19.6K |
| 13:02 |
8,605.97 |
8,605.97 |
8,605.33 |
8,605.61 |
3.4K |
| 13:03 |
8,605.45 |
8,605.45 |
8,605.13 |
8,605.13 |
0.8K |
| 13:04 |
8,603.20 |
8,603.20 |
8,601.68 |
8,601.68 |
13.9K |
| 13:05 |
8,601.51 |
8,601.51 |
8,601.51 |
8,601.51 |
1.0K |
| 13:06 |
8,601.51 |
8,602.27 |
8,601.35 |
8,602.27 |
5.9K |
| 13:07 |
8,602.28 |
8,604.13 |
8,602.28 |
8,604.13 |
5.4K |
| 13:08 |
8,604.23 |
8,604.23 |
8,604.10 |
8,604.10 |
0.7K |
| 13:09 |
8,604.09 |
8,610.69 |
8,604.09 |
8,610.42 |
5.0K |
| 13:10 |
8,608.99 |
8,612.14 |
8,608.99 |
8,612.14 |
5.4K |
| 13:11 |
8,611.85 |
8,611.85 |
8,610.49 |
8,611.25 |
2.8K |
| 13:12 |
8,611.25 |
8,612.66 |
8,610.38 |
8,612.66 |
6.3K |
| 13:13 |
8,614.82 |
8,615.34 |
8,614.82 |
8,615.34 |
2.4K |
| 13:14 |
8,615.34 |
8,615.34 |
8,613.54 |
8,613.54 |
3.5K |
| 13:15 |
8,613.02 |
8,613.02 |
8,612.75 |
8,612.75 |
4.4K |
| 13:16 |
8,612.40 |
8,612.40 |
8,608.92 |
8,608.92 |
8.5K |
| 13:17 |
8,609.62 |
8,609.76 |
8,609.59 |
8,609.76 |
5.2K |
| 13:18 |
8,609.67 |
8,611.16 |
8,609.38 |
8,611.16 |
2.5K |
| 13:19 |
8,611.08 |
8,611.08 |
8,610.81 |
8,610.81 |
4.1K |
| 13:20 |
8,610.66 |
8,611.15 |
8,610.27 |
8,610.38 |
10.6K |
| 13:21 |
8,610.57 |
8,614.16 |
8,610.57 |
8,613.72 |
6.0K |
| 13:22 |
8,613.52 |
8,613.52 |
8,612.39 |
8,612.75 |
4.3K |
| 13:23 |
8,615.40 |
8,615.74 |
8,615.08 |
8,615.74 |
4.9K |
| 13:24 |
8,615.98 |
8,616.65 |
8,615.98 |
8,616.65 |
3.8K |
| 13:25 |
8,616.65 |
8,616.65 |
8,615.79 |
8,616.16 |
13.0K |
| 13:26 |
8,616.43 |
8,616.55 |
8,616.34 |
8,616.55 |
3.6K |
| 13:27 |
8,616.41 |
8,617.49 |
8,616.41 |
8,617.01 |
7.8K |
| 13:28 |
8,616.51 |
8,617.63 |
8,616.51 |
8,617.63 |
4.5K |
| 13:29 |
8,618.27 |
8,618.48 |
8,617.46 |
8,617.46 |
4.1K |
| 13:30 |
8,615.07 |
8,616.11 |
8,615.00 |
8,616.11 |
3.5K |
| 13:31 |
8,618.17 |
8,619.09 |
8,618.10 |
8,619.09 |
10.2K |
| 13:32 |
8,619.17 |
8,619.41 |
8,618.67 |
8,619.41 |
9.6K |
| 13:33 |
8,620.13 |
8,624.16 |
8,620.13 |
8,624.16 |
6.6K |
| 13:34 |
8,623.79 |
8,623.79 |
8,623.45 |
8,623.66 |
3.8K |
| 13:35 |
8,623.80 |
8,627.00 |
8,623.80 |
8,627.00 |
4.9K |
| 13:36 |
8,627.71 |
8,629.45 |
8,627.71 |
8,629.43 |
14.8K |
| 13:37 |
8,629.72 |
8,630.01 |
8,628.86 |
8,630.01 |
3.5K |
| 13:38 |
8,630.18 |
8,631.01 |
8,630.18 |
8,631.01 |
3.4K |
| 13:39 |
8,630.73 |
8,630.96 |
8,630.37 |
8,630.37 |
9.6K |
| 13:40 |
8,630.37 |
8,631.70 |
8,630.37 |
8,631.70 |
6.8K |
| 13:41 |
8,630.73 |
8,630.73 |
8,629.57 |
8,629.57 |
2.7K |
| 13:42 |
8,629.75 |
8,630.15 |
8,628.65 |
8,628.65 |
3.3K |
| 13:43 |
8,630.02 |
8,630.02 |
8,629.70 |
8,629.70 |
33.0K |
| 13:44 |
8,631.79 |
8,633.89 |
8,631.77 |
8,633.89 |
7.5K |
| 13:45 |
8,634.17 |
8,634.17 |
8,632.56 |
8,632.56 |
4.7K |
| 13:46 |
8,631.54 |
8,631.54 |
8,631.17 |
8,631.17 |
0.8K |
| 13:47 |
8,631.16 |
8,631.56 |
8,631.05 |
8,631.56 |
25.8K |
| 13:48 |
8,631.74 |
8,633.27 |
8,631.74 |
8,633.27 |
10.1K |
| 13:49 |
8,637.33 |
8,638.29 |
8,637.33 |
8,638.29 |
28.2K |
| 13:50 |
8,638.12 |
8,638.20 |
8,638.07 |
8,638.07 |
11.3K |
| 13:51 |
8,638.56 |
8,638.82 |
8,638.56 |
8,638.81 |
6.1K |
| 13:52 |
8,639.20 |
8,641.58 |
8,639.20 |
8,641.58 |
4.8K |
| 13:53 |
8,642.55 |
8,646.51 |
8,642.55 |
8,646.51 |
21.5K |
| 13:54 |
8,647.11 |
8,647.67 |
8,647.11 |
8,647.67 |
29.2K |
| 13:55 |
8,647.00 |
8,647.76 |
8,647.00 |
8,647.76 |
7.9K |
| 13:56 |
8,648.65 |
8,650.43 |
8,648.65 |
8,650.43 |
29.6K |
| 13:57 |
8,651.38 |
8,653.06 |
8,651.19 |
8,653.06 |
6.6K |
| 13:58 |
8,653.37 |
8,653.37 |
8,652.80 |
8,652.80 |
3.0K |
| 13:59 |
8,652.61 |
8,652.61 |
8,650.07 |
8,650.07 |
67.8K |
| 14:00 |
8,649.76 |
8,651.01 |
8,649.76 |
8,650.41 |
15.6K |
| 14:01 |
8,650.30 |
8,652.01 |
8,650.30 |
8,652.01 |
10.1K |
| 14:02 |
8,652.16 |
8,653.44 |
8,652.16 |
8,653.02 |
6.7K |
| 14:03 |
8,652.96 |
8,654.78 |
8,652.96 |
8,654.54 |
8.2K |
| 14:04 |
8,656.87 |
8,658.08 |
8,656.35 |
8,656.35 |
21.8K |
| 14:05 |
8,656.35 |
8,656.35 |
8,655.72 |
8,655.86 |
2.4K |
| 14:06 |
8,657.27 |
8,657.48 |
8,657.27 |
8,657.31 |
5.6K |
| 14:07 |
8,658.26 |
8,658.42 |
8,658.25 |
8,658.25 |
3.3K |
| 14:08 |
8,657.58 |
8,658.08 |
8,657.58 |
8,658.08 |
6.1K |
| 14:09 |
8,656.76 |
8,657.87 |
8,656.76 |
8,657.87 |
108.3K |
| 14:10 |
8,657.69 |
8,657.69 |
8,654.70 |
8,654.70 |
15.4K |
| 14:11 |
8,654.14 |
8,656.42 |
8,654.14 |
8,655.78 |
14.5K |
| 14:12 |
8,655.93 |
8,656.76 |
8,655.83 |
8,655.83 |
9.0K |
| 14:13 |
8,655.85 |
8,655.94 |
8,655.75 |
8,655.94 |
6.1K |
| 14:14 |
8,656.07 |
8,658.47 |
8,656.07 |
8,658.47 |
13.3K |
| 14:15 |
8,658.45 |
8,658.92 |
8,658.45 |
8,658.92 |
4.5K |
| 14:16 |
8,659.45 |
8,659.45 |
8,658.65 |
8,658.65 |
8.3K |
| 14:17 |
8,657.59 |
8,661.70 |
8,657.59 |
8,661.70 |
26.7K |
| 14:18 |
8,662.45 |
8,664.63 |
8,662.45 |
8,664.63 |
17.7K |
| 14:19 |
8,665.10 |
8,667.03 |
8,665.10 |
8,667.03 |
14.0K |
| 14:20 |
8,666.72 |
8,666.89 |
8,666.61 |
8,666.89 |
5.3K |
| 14:21 |
8,665.02 |
8,665.53 |
8,661.28 |
8,661.28 |
18.3K |
| 14:22 |
8,660.61 |
8,660.61 |
8,659.85 |
8,659.85 |
5.1K |
| 14:23 |
8,659.64 |
8,660.03 |
8,659.59 |
8,659.59 |
1.6K |
| 14:24 |
8,658.38 |
8,658.38 |
8,657.83 |
8,658.15 |
10.0K |
| 14:25 |
8,658.32 |
8,660.47 |
8,658.32 |
8,660.37 |
145.5K |
| 14:26 |
8,660.69 |
8,662.72 |
8,660.69 |
8,662.72 |
6.9K |
| 14:27 |
8,663.07 |
8,663.89 |
8,663.07 |
8,663.89 |
13.1K |
| 14:28 |
8,663.89 |
8,663.89 |
8,662.53 |
8,662.53 |
12.6K |
| 14:29 |
8,660.55 |
8,660.55 |
8,659.97 |
8,659.97 |
13.6K |
| 14:30 |
8,659.74 |
8,659.91 |
8,658.69 |
8,658.69 |
4.5K |
| 14:31 |
8,660.12 |
8,660.36 |
8,660.10 |
8,660.36 |
8.2K |
| 14:32 |
8,661.99 |
8,665.80 |
8,661.99 |
8,665.80 |
18.3K |
| 14:33 |
8,666.03 |
8,666.03 |
8,663.16 |
8,663.16 |
25.2K |
| 14:34 |
8,664.10 |
8,665.37 |
8,664.10 |
8,665.14 |
4.4K |
| 14:35 |
8,664.13 |
8,664.13 |
8,661.31 |
8,661.31 |
15.2K |
| 14:36 |
8,661.13 |
8,661.13 |
8,660.41 |
8,660.41 |
8.1K |
| 14:37 |
8,660.93 |
8,661.81 |
8,660.93 |
8,661.56 |
6.2K |
| 14:38 |
8,661.75 |
8,662.13 |
8,661.75 |
8,661.83 |
5.2K |
| 14:39 |
8,661.67 |
8,662.08 |
8,661.67 |
8,661.80 |
5.8K |
| 14:40 |
8,661.40 |
8,662.03 |
8,661.40 |
8,661.97 |
16.7K |
| 14:41 |
8,661.00 |
8,662.73 |
8,661.00 |
8,662.73 |
10.0K |
| 14:42 |
8,662.42 |
8,662.58 |
8,661.31 |
8,661.31 |
62.1K |
| 14:43 |
8,661.63 |
8,661.63 |
8,661.10 |
8,661.10 |
17.4K |
| 14:44 |
8,660.88 |
8,662.21 |
8,660.88 |
8,662.21 |
13.4K |
| 14:45 |
8,661.91 |
8,661.97 |
8,661.91 |
8,661.94 |
3.9K |
| 14:46 |
8,661.81 |
8,661.97 |
8,661.65 |
8,661.97 |
2.7K |
| 14:47 |
8,661.87 |
8,661.90 |
8,661.11 |
8,661.11 |
12.2K |
| 14:48 |
8,662.09 |
8,662.09 |
8,660.61 |
8,661.40 |
52.5K |
| 14:49 |
8,664.08 |
8,664.08 |
8,662.67 |
8,662.67 |
11.7K |
| 14:50 |
8,662.67 |
8,665.23 |
8,662.67 |
8,665.23 |
9.8K |
| 14:51 |
8,665.33 |
8,665.33 |
8,663.46 |
8,663.91 |
7.2K |
| 14:52 |
8,663.96 |
8,663.96 |
8,663.24 |
8,663.81 |
31.4K |
| 14:53 |
8,664.54 |
8,664.97 |
8,664.54 |
8,664.95 |
6.9K |
| 14:54 |
8,665.11 |
8,665.85 |
8,665.11 |
8,665.37 |
6.0K |
| 14:55 |
8,665.42 |
8,665.53 |
8,665.25 |
8,665.53 |
6.1K |
| 14:56 |
8,665.48 |
8,665.48 |
8,664.76 |
8,665.21 |
27.0K |
| 14:57 |
8,665.31 |
8,666.24 |
8,664.55 |
8,666.24 |
9.6K |
| 14:58 |
8,666.17 |
8,666.17 |
8,665.18 |
8,665.27 |
27.8K |
| 14:59 |
8,665.31 |
8,665.31 |
8,664.83 |
8,664.99 |
13.9K |
| 15:00 |
8,665.93 |
8,665.93 |
8,665.12 |
8,665.43 |
19.4K |
| 15:01 |
8,665.56 |
8,667.34 |
8,665.56 |
8,667.18 |
27.6K |
| 15:02 |
8,667.18 |
8,667.18 |
8,666.70 |
8,666.92 |
10.9K |
| 15:03 |
8,666.75 |
8,667.02 |
8,666.75 |
8,666.90 |
3.6K |
| 15:04 |
8,667.03 |
8,667.03 |
8,666.48 |
8,666.48 |
8.7K |
| 15:05 |
8,666.24 |
8,667.97 |
8,666.24 |
8,667.36 |
9.1K |
| 15:06 |
8,667.35 |
8,667.63 |
8,667.35 |
8,667.63 |
6.9K |
| 15:07 |
8,667.36 |
8,667.57 |
8,667.14 |
8,667.14 |
5.7K |
| 15:08 |
8,666.51 |
8,666.51 |
8,663.68 |
8,663.68 |
30.8K |
| 15:09 |
8,663.83 |
8,663.83 |
8,662.89 |
8,662.89 |
12.2K |
| 15:10 |
8,663.37 |
8,664.26 |
8,663.04 |
8,663.04 |
12.0K |
| 15:11 |
8,662.63 |
8,663.23 |
8,662.63 |
8,662.93 |
8.7K |
| 15:12 |
8,663.25 |
8,663.83 |
8,663.09 |
8,663.67 |
3.4K |
| 15:13 |
8,663.80 |
8,664.16 |
8,662.67 |
8,662.67 |
22.0K |
| 15:14 |
8,663.69 |
8,663.69 |
8,663.20 |
8,663.20 |
6.5K |
| 15:15 |
8,663.22 |
8,664.01 |
8,662.94 |
8,664.01 |
9.4K |
| 15:16 |
8,664.72 |
8,667.82 |
8,664.72 |
8,667.82 |
63.6K |
| 15:17 |
8,667.66 |
8,670.28 |
8,667.66 |
8,670.28 |
6.6K |
| 15:18 |
8,670.41 |
8,670.69 |
8,670.17 |
8,670.17 |
8.0K |
| 15:19 |
8,671.33 |
8,672.96 |
8,671.33 |
8,672.96 |
31.7K |
| 15:20 |
8,672.99 |
8,674.23 |
8,672.99 |
8,674.23 |
14.4K |
| 15:21 |
8,676.60 |
8,682.92 |
8,676.60 |
8,682.92 |
30.8K |
| 15:22 |
8,682.75 |
8,682.90 |
8,681.43 |
8,681.58 |
2.5K |
| 15:23 |
8,682.29 |
8,684.29 |
8,682.29 |
8,684.08 |
24.6K |
| 15:24 |
8,683.66 |
8,683.66 |
8,680.69 |
8,680.69 |
15.0K |
| 15:25 |
8,680.49 |
8,680.49 |
8,679.42 |
8,679.42 |
2.4K |
| 15:26 |
8,679.94 |
8,679.94 |
8,678.94 |
8,678.94 |
12.9K |
| 15:27 |
8,678.88 |
8,679.39 |
8,678.32 |
8,679.39 |
14.4K |
| 15:28 |
8,680.13 |
8,680.29 |
8,677.48 |
8,677.48 |
22.0K |
| 15:29 |
8,677.70 |
8,677.70 |
8,677.13 |
8,677.18 |
7.4K |
| 15:30 |
8,677.08 |
8,677.08 |
8,671.02 |
8,671.02 |
39.1K |
| 15:31 |
8,671.44 |
8,671.44 |
8,670.09 |
8,670.11 |
27.3K |
| 15:32 |
8,669.02 |
8,669.02 |
8,667.04 |
8,668.31 |
36.3K |
| 15:33 |
8,667.70 |
8,668.73 |
8,665.52 |
8,668.73 |
21.8K |
| 15:34 |
8,668.99 |
8,669.05 |
8,668.73 |
8,668.77 |
11.0K |
| 15:35 |
8,670.37 |
8,670.47 |
8,667.33 |
8,667.33 |
18.0K |
| 15:36 |
8,667.31 |
8,667.48 |
8,667.26 |
8,667.46 |
25.6K |
| 15:37 |
8,669.02 |
8,670.21 |
8,668.43 |
8,670.21 |
18.1K |
| 15:38 |
8,671.33 |
8,671.90 |
8,669.79 |
8,669.79 |
11.6K |
| 15:39 |
8,670.27 |
8,670.27 |
8,669.22 |
8,669.52 |
8.7K |
| 15:40 |
8,669.76 |
8,670.68 |
8,668.01 |
8,670.68 |
33.9K |
| 15:41 |
8,671.52 |
8,671.52 |
8,669.27 |
8,669.80 |
10.2K |
| 15:42 |
8,669.92 |
8,669.92 |
8,669.78 |
8,669.79 |
30.8K |
| 15:43 |
8,670.13 |
8,670.13 |
8,669.79 |
8,669.79 |
15.3K |
| 15:44 |
8,670.00 |
8,670.61 |
8,670.00 |
8,670.61 |
25.6K |
| 15:45 |
8,670.44 |
8,671.45 |
8,670.44 |
8,670.73 |
38.0K |
| 15:46 |
8,671.72 |
8,671.72 |
8,670.08 |
8,670.08 |
30.8K |
| 15:47 |
8,669.60 |
8,670.56 |
8,669.60 |
8,670.08 |
64.2K |
| 15:48 |
8,670.59 |
8,671.13 |
8,669.66 |
8,669.66 |
25.4K |
| 15:49 |
8,668.67 |
8,669.51 |
8,667.70 |
8,669.51 |
33.5K |
| 15:50 |
8,668.14 |
8,671.09 |
8,668.14 |
8,670.78 |
74.6K |
| 15:51 |
8,670.50 |
8,670.89 |
8,669.35 |
8,669.35 |
24.6K |
| 15:52 |
8,668.75 |
8,668.75 |
8,667.85 |
8,667.85 |
37.9K |
| 15:53 |
8,669.31 |
8,669.31 |
8,667.13 |
8,667.13 |
47.9K |
| 15:54 |
8,667.31 |
8,667.31 |
8,666.21 |
8,666.21 |
22.6K |
| 15:55 |
8,665.38 |
8,667.79 |
8,665.38 |
8,667.45 |
63.5K |
| 15:56 |
8,668.42 |
8,668.42 |
8,666.35 |
8,666.35 |
61.4K |
| 15:57 |
8,665.05 |
8,665.05 |
8,663.92 |
8,663.92 |
38.3K |
| 15:58 |
8,664.08 |
8,666.18 |
8,664.08 |
8,666.18 |
50.5K |
| 15:59 |
8,666.76 |
8,666.76 |
8,662.65 |
8,662.65 |
90.3K |
| 16:00 |
8,664.79 |
8,665.04 |
8,664.79 |
8,665.04 |
820.9K |
| 16:01 |
8,665.04 |
8,665.04 |
8,665.04 |
8,665.04 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|