| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,591.59 |
8,591.59 |
8,573.68 |
8,586.85 |
111.2K |
| 09:31 |
8,597.35 |
8,609.38 |
8,597.35 |
8,608.66 |
41.0K |
| 09:32 |
8,608.90 |
8,610.05 |
8,608.47 |
8,610.05 |
30.5K |
| 09:33 |
8,610.73 |
8,626.04 |
8,610.73 |
8,626.04 |
19.1K |
| 09:34 |
8,630.44 |
8,630.44 |
8,618.93 |
8,618.93 |
25.6K |
| 09:35 |
8,618.28 |
8,618.62 |
8,617.57 |
8,617.57 |
11.5K |
| 09:36 |
8,617.11 |
8,621.00 |
8,617.11 |
8,621.00 |
35.1K |
| 09:37 |
8,621.09 |
8,629.84 |
8,621.09 |
8,629.84 |
18.6K |
| 09:38 |
8,632.93 |
8,634.69 |
8,632.93 |
8,633.20 |
70.9K |
| 09:39 |
8,633.20 |
8,637.88 |
8,633.20 |
8,637.88 |
25.7K |
| 09:40 |
8,637.26 |
8,641.41 |
8,636.51 |
8,641.41 |
7.4K |
| 09:41 |
8,642.12 |
8,642.12 |
8,641.27 |
8,641.27 |
10.5K |
| 09:42 |
8,642.21 |
8,642.27 |
8,640.46 |
8,640.46 |
25.9K |
| 09:43 |
8,641.58 |
8,646.46 |
8,641.41 |
8,646.46 |
42.8K |
| 09:44 |
8,646.78 |
8,648.39 |
8,646.78 |
8,648.33 |
105.5K |
| 09:45 |
8,648.19 |
8,656.37 |
8,648.19 |
8,656.37 |
32.4K |
| 09:46 |
8,657.83 |
8,659.72 |
8,657.78 |
8,659.72 |
19.2K |
| 09:47 |
8,660.72 |
8,663.71 |
8,660.72 |
8,663.71 |
13.4K |
| 09:48 |
8,663.40 |
8,665.18 |
8,661.35 |
8,661.35 |
188.4K |
| 09:49 |
8,656.08 |
8,656.08 |
8,652.19 |
8,653.00 |
39.8K |
| 09:50 |
8,651.33 |
8,651.33 |
8,650.18 |
8,651.01 |
17.3K |
| 09:51 |
8,650.40 |
8,651.29 |
8,650.40 |
8,651.25 |
16.0K |
| 09:52 |
8,651.18 |
8,652.17 |
8,651.18 |
8,652.17 |
29.8K |
| 09:53 |
8,651.03 |
8,652.20 |
8,651.03 |
8,651.65 |
24.0K |
| 09:54 |
8,651.55 |
8,653.80 |
8,651.55 |
8,653.80 |
38.8K |
| 09:55 |
8,654.05 |
8,654.42 |
8,652.45 |
8,652.45 |
4.9K |
| 09:56 |
8,652.72 |
8,655.74 |
8,652.72 |
8,655.74 |
6.8K |
| 09:57 |
8,655.39 |
8,656.22 |
8,655.02 |
8,655.02 |
8.3K |
| 09:58 |
8,654.04 |
8,655.72 |
8,654.04 |
8,655.18 |
6.1K |
| 09:59 |
8,654.30 |
8,654.30 |
8,651.85 |
8,652.01 |
24.7K |
| 10:00 |
8,651.63 |
8,651.63 |
8,644.59 |
8,644.59 |
14.8K |
| 10:01 |
8,642.26 |
8,642.63 |
8,642.23 |
8,642.63 |
13.1K |
| 10:02 |
8,642.38 |
8,643.59 |
8,642.07 |
8,643.59 |
15.3K |
| 10:03 |
8,644.00 |
8,646.41 |
8,644.00 |
8,646.41 |
14.8K |
| 10:04 |
8,645.98 |
8,648.65 |
8,645.98 |
8,648.65 |
6.9K |
| 10:05 |
8,648.12 |
8,650.01 |
8,648.12 |
8,650.01 |
7.4K |
| 10:06 |
8,650.01 |
8,650.01 |
8,646.55 |
8,646.55 |
9.0K |
| 10:07 |
8,646.64 |
8,650.02 |
8,646.64 |
8,650.02 |
7.8K |
| 10:08 |
8,651.08 |
8,651.08 |
8,644.63 |
8,644.63 |
17.9K |
| 10:09 |
8,644.35 |
8,645.51 |
8,644.35 |
8,645.51 |
8.5K |
| 10:10 |
8,646.94 |
8,646.94 |
8,646.02 |
8,646.19 |
7.8K |
| 10:11 |
8,646.73 |
8,646.73 |
8,644.00 |
8,644.00 |
18.2K |
| 10:12 |
8,644.50 |
8,644.50 |
8,643.35 |
8,643.58 |
6.5K |
| 10:13 |
8,643.75 |
8,643.76 |
8,642.99 |
8,643.01 |
4.8K |
| 10:14 |
8,641.84 |
8,641.84 |
8,639.73 |
8,640.11 |
14.2K |
| 10:15 |
8,640.52 |
8,641.02 |
8,640.52 |
8,640.95 |
6.2K |
| 10:16 |
8,640.88 |
8,640.88 |
8,639.58 |
8,639.73 |
16.2K |
| 10:17 |
8,639.09 |
8,639.75 |
8,638.15 |
8,638.17 |
35.8K |
| 10:18 |
8,638.25 |
8,639.49 |
8,638.23 |
8,639.49 |
7.2K |
| 10:19 |
8,639.70 |
8,641.41 |
8,639.70 |
8,641.41 |
5.6K |
| 10:20 |
8,641.58 |
8,643.91 |
8,641.58 |
8,643.91 |
10.9K |
| 10:21 |
8,643.79 |
8,643.79 |
8,641.33 |
8,641.33 |
3.7K |
| 10:22 |
8,641.54 |
8,641.54 |
8,641.48 |
8,641.48 |
7.5K |
| 10:23 |
8,641.71 |
8,642.40 |
8,641.71 |
8,642.40 |
2.5K |
| 10:24 |
8,642.01 |
8,643.96 |
8,642.01 |
8,643.96 |
5.9K |
| 10:25 |
8,644.17 |
8,644.56 |
8,644.17 |
8,644.56 |
7.6K |
| 10:26 |
8,644.40 |
8,644.40 |
8,641.94 |
8,642.71 |
4.6K |
| 10:27 |
8,642.10 |
8,642.26 |
8,640.88 |
8,642.15 |
5.6K |
| 10:28 |
8,641.32 |
8,641.32 |
8,636.67 |
8,636.67 |
22.5K |
| 10:29 |
8,635.52 |
8,635.52 |
8,631.92 |
8,631.92 |
21.1K |
| 10:30 |
8,632.06 |
8,632.06 |
8,630.90 |
8,631.60 |
13.9K |
| 10:31 |
8,632.72 |
8,634.49 |
8,632.72 |
8,633.41 |
18.3K |
| 10:32 |
8,632.59 |
8,632.59 |
8,628.46 |
8,628.46 |
19.2K |
| 10:33 |
8,628.21 |
8,628.21 |
8,627.33 |
8,627.33 |
8.6K |
| 10:34 |
8,627.73 |
8,629.64 |
8,627.73 |
8,628.14 |
15.4K |
| 10:35 |
8,627.17 |
8,627.70 |
8,626.77 |
8,627.70 |
9.1K |
| 10:36 |
8,628.32 |
8,628.32 |
8,624.91 |
8,626.30 |
16.6K |
| 10:37 |
8,626.30 |
8,626.30 |
8,621.95 |
8,621.95 |
19.6K |
| 10:38 |
8,621.41 |
8,621.43 |
8,619.40 |
8,621.43 |
16.5K |
| 10:39 |
8,621.62 |
8,623.22 |
8,621.62 |
8,623.22 |
16.1K |
| 10:40 |
8,623.47 |
8,623.84 |
8,622.73 |
8,622.73 |
6.5K |
| 10:41 |
8,623.26 |
8,625.49 |
8,623.26 |
8,625.49 |
9.8K |
| 10:42 |
8,625.72 |
8,625.72 |
8,622.07 |
8,622.07 |
21.4K |
| 10:43 |
8,619.91 |
8,619.91 |
8,616.20 |
8,616.20 |
19.2K |
| 10:44 |
8,616.65 |
8,618.01 |
8,616.35 |
8,616.69 |
24.7K |
| 10:45 |
8,616.18 |
8,616.18 |
8,615.23 |
8,615.23 |
50.5K |
| 10:46 |
8,615.23 |
8,615.23 |
8,613.24 |
8,613.24 |
12.4K |
| 10:47 |
8,613.31 |
8,615.06 |
8,613.31 |
8,615.06 |
9.7K |
| 10:48 |
8,614.18 |
8,616.06 |
8,614.18 |
8,616.06 |
6.8K |
| 10:49 |
8,616.11 |
8,616.83 |
8,615.88 |
8,616.83 |
29.4K |
| 10:50 |
8,616.68 |
8,616.68 |
8,615.93 |
8,615.94 |
7.6K |
| 10:51 |
8,616.62 |
8,620.01 |
8,616.62 |
8,620.01 |
18.2K |
| 10:52 |
8,621.05 |
8,621.87 |
8,620.09 |
8,621.87 |
13.7K |
| 10:53 |
8,621.39 |
8,622.17 |
8,621.39 |
8,622.17 |
17.3K |
| 10:54 |
8,624.90 |
8,624.97 |
8,624.43 |
8,624.43 |
23.7K |
| 10:55 |
8,624.59 |
8,624.59 |
8,623.66 |
8,623.66 |
3.5K |
| 10:56 |
8,623.02 |
8,623.02 |
8,620.19 |
8,620.19 |
35.3K |
| 10:57 |
8,619.52 |
8,620.01 |
8,619.52 |
8,619.54 |
9.6K |
| 10:58 |
8,619.45 |
8,621.67 |
8,619.45 |
8,621.67 |
8.2K |
| 10:59 |
8,620.69 |
8,621.56 |
8,616.88 |
8,616.88 |
29.8K |
| 11:00 |
8,613.98 |
8,613.98 |
8,610.97 |
8,610.97 |
15.9K |
| 11:01 |
8,610.86 |
8,612.32 |
8,610.86 |
8,612.32 |
11.3K |
| 11:02 |
8,612.32 |
8,614.71 |
8,612.32 |
8,614.71 |
4.4K |
| 11:03 |
8,614.67 |
8,615.27 |
8,614.67 |
8,614.97 |
7.7K |
| 11:04 |
8,615.25 |
8,617.93 |
8,615.25 |
8,617.93 |
6.5K |
| 11:05 |
8,616.92 |
8,616.92 |
8,611.87 |
8,611.87 |
15.5K |
| 11:06 |
8,611.59 |
8,612.32 |
8,611.59 |
8,611.89 |
7.2K |
| 11:07 |
8,611.68 |
8,612.24 |
8,609.99 |
8,609.99 |
22.2K |
| 11:08 |
8,604.58 |
8,604.58 |
8,602.95 |
8,603.53 |
30.9K |
| 11:09 |
8,602.01 |
8,603.29 |
8,602.01 |
8,602.83 |
60.0K |
| 11:10 |
8,603.26 |
8,603.26 |
8,602.42 |
8,602.42 |
7.9K |
| 11:11 |
8,604.35 |
8,605.12 |
8,604.24 |
8,604.24 |
6.4K |
| 11:12 |
8,604.56 |
8,604.56 |
8,603.61 |
8,604.28 |
7.4K |
| 11:13 |
8,603.68 |
8,603.68 |
8,603.23 |
8,603.52 |
8.6K |
| 11:14 |
8,603.52 |
8,603.52 |
8,602.21 |
8,602.21 |
2.2K |
| 11:15 |
8,603.06 |
8,603.06 |
8,602.61 |
8,602.87 |
21.6K |
| 11:16 |
8,603.24 |
8,603.44 |
8,602.70 |
8,602.70 |
4.8K |
| 11:17 |
8,602.97 |
8,603.77 |
8,601.70 |
8,602.44 |
20.5K |
| 11:18 |
8,602.86 |
8,602.86 |
8,600.57 |
8,600.57 |
9.2K |
| 11:19 |
8,599.85 |
8,599.85 |
8,598.16 |
8,598.16 |
6.1K |
| 11:20 |
8,597.62 |
8,597.62 |
8,595.56 |
8,596.33 |
131.2K |
| 11:21 |
8,596.33 |
8,596.49 |
8,595.80 |
8,596.38 |
3.0K |
| 11:22 |
8,596.16 |
8,596.27 |
8,595.07 |
8,595.07 |
8.2K |
| 11:23 |
8,598.36 |
8,599.57 |
8,598.36 |
8,599.57 |
2.3K |
| 11:24 |
8,599.71 |
8,599.71 |
8,599.45 |
8,599.45 |
34.5K |
| 11:25 |
8,600.31 |
8,600.31 |
8,599.47 |
8,600.30 |
24.0K |
| 11:26 |
8,600.41 |
8,601.99 |
8,600.41 |
8,601.99 |
10.5K |
| 11:27 |
8,602.23 |
8,602.61 |
8,602.17 |
8,602.17 |
9.1K |
| 11:28 |
8,603.05 |
8,603.05 |
8,602.69 |
8,602.74 |
9.7K |
| 11:29 |
8,602.74 |
8,603.96 |
8,602.74 |
8,603.96 |
5.3K |
| 11:30 |
8,603.60 |
8,603.60 |
8,602.36 |
8,602.49 |
13.0K |
| 11:31 |
8,602.48 |
8,602.48 |
8,600.49 |
8,600.49 |
11.0K |
| 11:32 |
8,600.63 |
8,600.87 |
8,600.51 |
8,600.87 |
4.2K |
| 11:33 |
8,601.03 |
8,601.03 |
8,598.22 |
8,598.22 |
4.1K |
| 11:34 |
8,597.87 |
8,597.87 |
8,594.54 |
8,594.54 |
23.5K |
| 11:35 |
8,594.92 |
8,594.92 |
8,593.07 |
8,593.07 |
7.5K |
| 11:36 |
8,592.45 |
8,595.61 |
8,592.45 |
8,595.10 |
56.2K |
| 11:37 |
8,595.02 |
8,595.02 |
8,593.75 |
8,593.96 |
14.0K |
| 11:38 |
8,592.96 |
8,592.96 |
8,590.24 |
8,590.24 |
22.2K |
| 11:39 |
8,591.34 |
8,591.34 |
8,590.52 |
8,590.52 |
6.6K |
| 11:40 |
8,590.52 |
8,591.94 |
8,590.52 |
8,591.94 |
23.4K |
| 11:41 |
8,595.26 |
8,595.82 |
8,594.90 |
8,595.33 |
19.2K |
| 11:42 |
8,596.96 |
8,601.61 |
8,596.96 |
8,601.61 |
19.6K |
| 11:43 |
8,603.28 |
8,605.41 |
8,603.28 |
8,605.41 |
23.3K |
| 11:44 |
8,604.99 |
8,605.47 |
8,604.58 |
8,604.58 |
4.7K |
| 11:45 |
8,604.93 |
8,605.52 |
8,604.85 |
8,605.52 |
7.3K |
| 11:46 |
8,607.16 |
8,609.72 |
8,606.60 |
8,606.60 |
9.0K |
| 11:47 |
8,606.60 |
8,609.05 |
8,606.29 |
8,609.05 |
51.0K |
| 11:48 |
8,609.26 |
8,609.26 |
8,607.94 |
8,607.94 |
21.6K |
| 11:49 |
8,607.66 |
8,607.66 |
8,606.66 |
8,606.86 |
8.2K |
| 11:50 |
8,606.86 |
8,607.74 |
8,606.76 |
8,607.74 |
8.8K |
| 11:51 |
8,608.23 |
8,610.92 |
8,608.23 |
8,610.92 |
9.2K |
| 11:52 |
8,611.52 |
8,611.52 |
8,610.27 |
8,610.27 |
13.1K |
| 11:53 |
8,610.27 |
8,612.26 |
8,610.27 |
8,611.55 |
12.0K |
| 11:54 |
8,611.73 |
8,611.75 |
8,611.54 |
8,611.54 |
13.0K |
| 11:55 |
8,611.11 |
8,611.97 |
8,611.11 |
8,611.24 |
11.3K |
| 11:56 |
8,611.24 |
8,611.95 |
8,611.24 |
8,611.95 |
1.7K |
| 11:57 |
8,611.49 |
8,611.49 |
8,610.70 |
8,610.80 |
3.1K |
| 11:58 |
8,610.99 |
8,611.30 |
8,610.74 |
8,610.89 |
4.9K |
| 11:59 |
8,611.16 |
8,611.23 |
8,610.99 |
8,610.99 |
1.9K |
| 12:00 |
8,612.18 |
8,615.23 |
8,612.18 |
8,615.23 |
12.6K |
| 12:01 |
8,615.61 |
8,615.61 |
8,614.67 |
8,614.86 |
4.2K |
| 12:02 |
8,615.18 |
8,615.70 |
8,615.18 |
8,615.50 |
6.7K |
| 12:03 |
8,615.01 |
8,615.01 |
8,614.00 |
8,614.00 |
12.6K |
| 12:04 |
8,613.64 |
8,613.64 |
8,613.16 |
8,613.55 |
2.6K |
| 12:05 |
8,611.85 |
8,611.85 |
8,610.86 |
8,610.86 |
7.6K |
| 12:06 |
8,609.82 |
8,609.82 |
8,608.02 |
8,609.21 |
9.8K |
| 12:07 |
8,608.58 |
8,609.54 |
8,608.58 |
8,609.54 |
8.2K |
| 12:08 |
8,608.64 |
8,608.93 |
8,605.59 |
8,605.93 |
19.8K |
| 12:09 |
8,606.19 |
8,607.74 |
8,606.19 |
8,607.74 |
6.0K |
| 12:10 |
8,607.49 |
8,607.49 |
8,607.14 |
8,607.14 |
5.4K |
| 12:11 |
8,608.26 |
8,608.26 |
8,606.70 |
8,606.70 |
10.9K |
| 12:12 |
8,606.34 |
8,606.34 |
8,604.32 |
8,604.75 |
7.4K |
| 12:13 |
8,604.84 |
8,604.84 |
8,603.47 |
8,603.47 |
5.4K |
| 12:14 |
8,601.18 |
8,601.18 |
8,600.08 |
8,600.26 |
8.1K |
| 12:15 |
8,599.37 |
8,599.69 |
8,599.34 |
8,599.63 |
5.8K |
| 12:16 |
8,599.98 |
8,602.22 |
8,599.98 |
8,600.45 |
2.0K |
| 12:17 |
8,600.19 |
8,600.19 |
8,599.33 |
8,599.33 |
35.3K |
| 12:18 |
8,599.78 |
8,599.78 |
8,599.36 |
8,599.36 |
22.2K |
| 12:19 |
8,599.48 |
8,599.67 |
8,599.40 |
8,599.40 |
1.7K |
| 12:20 |
8,599.40 |
8,599.40 |
8,594.39 |
8,594.39 |
10.1K |
| 12:21 |
8,594.40 |
8,597.43 |
8,594.40 |
8,597.43 |
4.4K |
| 12:22 |
8,597.62 |
8,600.02 |
8,597.62 |
8,599.16 |
19.5K |
| 12:23 |
8,599.66 |
8,599.68 |
8,599.36 |
8,599.36 |
17.7K |
| 12:24 |
8,600.44 |
8,601.52 |
8,600.44 |
8,601.52 |
8.7K |
| 12:25 |
8,601.52 |
8,601.69 |
8,601.52 |
8,601.69 |
4.6K |
| 12:26 |
8,601.76 |
8,601.76 |
8,600.87 |
8,600.87 |
3.4K |
| 12:27 |
8,600.73 |
8,600.73 |
8,599.80 |
8,599.80 |
4.1K |
| 12:28 |
8,599.49 |
8,599.66 |
8,599.18 |
8,599.66 |
5.8K |
| 12:29 |
8,599.03 |
8,599.64 |
8,599.03 |
8,599.64 |
6.1K |
| 12:30 |
8,600.08 |
8,600.42 |
8,600.04 |
8,600.07 |
16.0K |
| 12:31 |
8,600.26 |
8,600.26 |
8,599.18 |
8,599.27 |
3.7K |
| 12:32 |
8,598.86 |
8,598.86 |
8,597.23 |
8,597.23 |
5.1K |
| 12:33 |
8,596.03 |
8,596.03 |
8,595.68 |
8,595.87 |
20.9K |
| 12:34 |
8,596.53 |
8,596.53 |
8,596.35 |
8,596.35 |
2.9K |
| 12:35 |
8,595.88 |
8,596.86 |
8,595.88 |
8,596.86 |
4.5K |
| 12:36 |
8,597.24 |
8,599.49 |
8,597.24 |
8,599.49 |
6.2K |
| 12:37 |
8,597.00 |
8,597.44 |
8,596.28 |
8,597.44 |
7.8K |
| 12:38 |
8,597.14 |
8,598.56 |
8,597.14 |
8,598.56 |
8.5K |
| 12:39 |
8,598.56 |
8,598.56 |
8,598.26 |
8,598.55 |
1.2K |
| 12:40 |
8,598.60 |
8,598.60 |
8,597.64 |
8,597.64 |
1.4K |
| 12:41 |
8,597.29 |
8,598.18 |
8,597.29 |
8,598.18 |
5.1K |
| 12:42 |
8,599.03 |
8,602.17 |
8,598.90 |
8,602.17 |
8.9K |
| 12:43 |
8,602.17 |
8,603.07 |
8,602.17 |
8,602.19 |
10.1K |
| 12:44 |
8,603.72 |
8,604.27 |
8,603.72 |
8,604.09 |
5.0K |
| 12:45 |
8,604.09 |
8,604.76 |
8,603.97 |
8,603.97 |
12.5K |
| 12:46 |
8,603.97 |
8,604.58 |
8,603.97 |
8,604.58 |
4.9K |
| 12:47 |
8,604.58 |
8,605.51 |
8,604.58 |
8,604.80 |
10.4K |
| 12:48 |
8,605.73 |
8,607.25 |
8,605.56 |
8,607.25 |
3.0K |
| 12:49 |
8,606.86 |
8,607.54 |
8,606.86 |
8,607.54 |
5.0K |
| 12:50 |
8,606.68 |
8,606.70 |
8,606.22 |
8,606.70 |
10.9K |
| 12:51 |
8,606.22 |
8,606.22 |
8,604.94 |
8,605.00 |
17.7K |
| 12:52 |
8,604.58 |
8,605.89 |
8,604.58 |
8,605.82 |
2.8K |
| 12:53 |
8,606.17 |
8,606.71 |
8,606.02 |
8,606.02 |
1.6K |
| 12:54 |
8,606.87 |
8,606.87 |
8,606.42 |
8,606.42 |
6.4K |
| 12:55 |
8,606.54 |
8,606.54 |
8,605.56 |
8,605.76 |
5.6K |
| 12:56 |
8,605.76 |
8,605.92 |
8,605.24 |
8,605.24 |
18.9K |
| 12:57 |
8,605.62 |
8,605.62 |
8,604.50 |
8,604.90 |
5.8K |
| 12:58 |
8,604.83 |
8,605.11 |
8,603.63 |
8,603.63 |
4.8K |
| 12:59 |
8,603.77 |
8,604.15 |
8,602.64 |
8,602.64 |
3.2K |
| 13:00 |
8,602.59 |
8,602.73 |
8,602.59 |
8,602.73 |
1.0K |
| 13:01 |
8,603.00 |
8,603.21 |
8,603.00 |
8,603.15 |
3.5K |
| 13:02 |
8,603.08 |
8,603.21 |
8,599.33 |
8,599.33 |
22.1K |
| 13:03 |
8,598.30 |
8,598.30 |
8,596.03 |
8,596.19 |
27.2K |
| 13:04 |
8,595.63 |
8,598.27 |
8,595.63 |
8,597.68 |
6.5K |
| 13:05 |
8,597.68 |
8,599.45 |
8,597.68 |
8,599.45 |
8.5K |
| 13:06 |
8,600.16 |
8,600.16 |
8,599.99 |
8,600.04 |
6.6K |
| 13:07 |
8,599.92 |
8,599.92 |
8,598.51 |
8,599.06 |
4.6K |
| 13:08 |
8,599.06 |
8,600.19 |
8,599.06 |
8,600.19 |
14.6K |
| 13:09 |
8,600.38 |
8,600.87 |
8,600.38 |
8,600.79 |
8.3K |
| 13:10 |
8,600.90 |
8,602.03 |
8,600.60 |
8,602.03 |
8.0K |
| 13:11 |
8,602.05 |
8,602.10 |
8,601.72 |
8,602.10 |
14.4K |
| 13:12 |
8,602.73 |
8,604.10 |
8,601.66 |
8,604.10 |
13.4K |
| 13:13 |
8,604.45 |
8,604.72 |
8,604.34 |
8,604.34 |
24.1K |
| 13:14 |
8,604.49 |
8,604.49 |
8,603.66 |
8,603.84 |
8.6K |
| 13:15 |
8,603.84 |
8,604.29 |
8,603.25 |
8,603.25 |
10.3K |
| 13:16 |
8,602.51 |
8,602.56 |
8,600.09 |
8,600.09 |
6.0K |
| 13:17 |
8,600.41 |
8,600.41 |
8,599.09 |
8,599.09 |
9.4K |
| 13:18 |
8,598.65 |
8,599.58 |
8,598.43 |
8,599.43 |
56.3K |
| 13:19 |
8,599.09 |
8,600.61 |
8,599.09 |
8,600.61 |
11.9K |
| 13:20 |
8,599.53 |
8,599.53 |
8,596.19 |
8,596.19 |
20.4K |
| 13:21 |
8,596.34 |
8,597.06 |
8,596.27 |
8,597.00 |
12.8K |
| 13:22 |
8,597.05 |
8,597.42 |
8,596.39 |
8,597.42 |
7.7K |
| 13:23 |
8,597.03 |
8,598.13 |
8,596.97 |
8,598.13 |
7.5K |
| 13:24 |
8,598.45 |
8,598.45 |
8,593.62 |
8,593.67 |
19.7K |
| 13:25 |
8,594.16 |
8,599.08 |
8,594.16 |
8,599.08 |
15.8K |
| 13:26 |
8,598.48 |
8,599.43 |
8,597.56 |
8,599.43 |
14.1K |
| 13:27 |
8,600.78 |
8,602.91 |
8,600.78 |
8,602.46 |
11.2K |
| 13:28 |
8,602.38 |
8,604.00 |
8,602.38 |
8,603.29 |
1.2K |
| 13:29 |
8,602.81 |
8,603.99 |
8,602.27 |
8,603.99 |
11.3K |
| 13:30 |
8,604.85 |
8,605.18 |
8,604.80 |
8,605.18 |
3.2K |
| 13:31 |
8,605.92 |
8,606.49 |
8,604.24 |
8,604.24 |
5.8K |
| 13:32 |
8,603.96 |
8,603.96 |
8,603.72 |
8,603.73 |
10.9K |
| 13:33 |
8,604.45 |
8,606.18 |
8,604.45 |
8,606.18 |
3.7K |
| 13:34 |
8,607.81 |
8,608.11 |
8,607.81 |
8,608.11 |
11.4K |
| 13:35 |
8,608.77 |
8,608.77 |
8,605.51 |
8,606.15 |
21.4K |
| 13:36 |
8,605.72 |
8,605.72 |
8,603.84 |
8,603.84 |
6.0K |
| 13:37 |
8,603.84 |
8,603.96 |
8,603.20 |
8,603.20 |
1.8K |
| 13:38 |
8,602.02 |
8,602.05 |
8,601.72 |
8,601.72 |
2.4K |
| 13:39 |
8,604.81 |
8,605.66 |
8,604.08 |
8,605.66 |
10.5K |
| 13:40 |
8,605.50 |
8,605.50 |
8,604.52 |
8,604.52 |
4.0K |
| 13:41 |
8,603.54 |
8,603.54 |
8,600.97 |
8,600.97 |
25.7K |
| 13:42 |
8,600.64 |
8,600.64 |
8,597.85 |
8,597.85 |
15.3K |
| 13:43 |
8,598.19 |
8,598.19 |
8,597.15 |
8,597.17 |
3.8K |
| 13:44 |
8,597.26 |
8,597.61 |
8,596.74 |
8,596.91 |
35.0K |
| 13:45 |
8,596.64 |
8,597.24 |
8,596.30 |
8,597.24 |
9.0K |
| 13:46 |
8,596.81 |
8,597.67 |
8,596.81 |
8,597.67 |
58.5K |
| 13:47 |
8,597.54 |
8,597.54 |
8,594.88 |
8,594.88 |
27.2K |
| 13:48 |
8,595.42 |
8,597.28 |
8,595.42 |
8,597.28 |
7.3K |
| 13:49 |
8,596.62 |
8,596.80 |
8,595.92 |
8,595.92 |
6.4K |
| 13:50 |
8,596.81 |
8,597.71 |
8,596.81 |
8,597.71 |
5.1K |
| 13:51 |
8,597.38 |
8,597.38 |
8,596.64 |
8,596.99 |
5.6K |
| 13:52 |
8,597.23 |
8,597.88 |
8,597.05 |
8,597.88 |
5.3K |
| 13:53 |
8,598.62 |
8,598.64 |
8,598.50 |
8,598.64 |
4.7K |
| 13:54 |
8,598.83 |
8,599.72 |
8,598.83 |
8,599.72 |
7.5K |
| 13:55 |
8,600.12 |
8,601.17 |
8,600.12 |
8,600.56 |
8.5K |
| 13:56 |
8,601.40 |
8,601.86 |
8,601.40 |
8,601.78 |
2.2K |
| 13:57 |
8,602.05 |
8,602.48 |
8,601.47 |
8,601.47 |
6.2K |
| 13:58 |
8,602.19 |
8,603.12 |
8,602.19 |
8,603.12 |
15.3K |
| 13:59 |
8,602.86 |
8,603.95 |
8,602.86 |
8,603.57 |
6.3K |
| 14:00 |
8,602.34 |
8,602.34 |
8,584.58 |
8,584.58 |
73.7K |
| 14:01 |
8,585.84 |
8,589.86 |
8,585.84 |
8,589.86 |
14.4K |
| 14:02 |
8,590.38 |
8,601.78 |
8,590.38 |
8,601.78 |
19.1K |
| 14:03 |
8,602.06 |
8,618.59 |
8,602.06 |
8,618.59 |
22.3K |
| 14:04 |
8,619.94 |
8,619.94 |
8,613.31 |
8,615.46 |
29.3K |
| 14:05 |
8,616.61 |
8,616.94 |
8,616.33 |
8,616.33 |
9.1K |
| 14:06 |
8,613.59 |
8,613.68 |
8,612.90 |
8,613.02 |
9.4K |
| 14:07 |
8,613.30 |
8,613.40 |
8,612.94 |
8,612.94 |
6.9K |
| 14:08 |
8,613.15 |
8,613.15 |
8,612.53 |
8,612.70 |
2.9K |
| 14:09 |
8,612.07 |
8,617.95 |
8,611.78 |
8,617.95 |
9.8K |
| 14:10 |
8,618.54 |
8,620.56 |
8,618.54 |
8,620.56 |
16.0K |
| 14:11 |
8,620.56 |
8,621.18 |
8,620.54 |
8,621.18 |
2.5K |
| 14:12 |
8,620.70 |
8,621.82 |
8,620.70 |
8,621.82 |
3.0K |
| 14:13 |
8,622.53 |
8,622.56 |
8,617.58 |
8,617.58 |
15.9K |
| 14:14 |
8,617.44 |
8,618.23 |
8,617.44 |
8,617.71 |
8.6K |
| 14:15 |
8,616.47 |
8,618.99 |
8,616.47 |
8,618.84 |
4.0K |
| 14:16 |
8,618.79 |
8,620.34 |
8,618.79 |
8,620.26 |
4.9K |
| 14:17 |
8,620.29 |
8,621.37 |
8,620.29 |
8,620.83 |
4.9K |
| 14:18 |
8,621.07 |
8,621.67 |
8,620.36 |
8,620.36 |
5.5K |
| 14:19 |
8,620.25 |
8,620.25 |
8,618.68 |
8,619.00 |
18.7K |
| 14:20 |
8,618.62 |
8,619.59 |
8,618.62 |
8,619.03 |
5.7K |
| 14:21 |
8,618.45 |
8,619.08 |
8,618.38 |
8,619.08 |
3.1K |
| 14:22 |
8,617.87 |
8,617.90 |
8,615.76 |
8,615.76 |
5.0K |
| 14:23 |
8,616.25 |
8,619.52 |
8,616.25 |
8,619.52 |
17.2K |
| 14:24 |
8,621.61 |
8,621.75 |
8,621.44 |
8,621.75 |
9.6K |
| 14:25 |
8,621.94 |
8,621.94 |
8,619.92 |
8,619.92 |
5.8K |
| 14:26 |
8,619.50 |
8,619.50 |
8,617.92 |
8,617.92 |
20.4K |
| 14:27 |
8,617.34 |
8,617.37 |
8,617.13 |
8,617.13 |
3.2K |
| 14:28 |
8,617.03 |
8,617.03 |
8,613.96 |
8,613.96 |
13.8K |
| 14:29 |
8,613.61 |
8,617.65 |
8,613.61 |
8,617.65 |
20.8K |
| 14:30 |
8,618.29 |
8,620.78 |
8,618.29 |
8,620.78 |
9.8K |
| 14:31 |
8,620.86 |
8,621.94 |
8,620.86 |
8,621.43 |
11.5K |
| 14:32 |
8,622.32 |
8,625.87 |
8,622.32 |
8,625.87 |
12.7K |
| 14:33 |
8,626.28 |
8,626.76 |
8,626.28 |
8,626.76 |
10.6K |
| 14:34 |
8,626.38 |
8,626.38 |
8,619.47 |
8,619.65 |
14.0K |
| 14:35 |
8,619.87 |
8,620.15 |
8,619.87 |
8,620.01 |
4.4K |
| 14:36 |
8,620.57 |
8,623.45 |
8,620.57 |
8,623.45 |
8.2K |
| 14:37 |
8,624.80 |
8,624.93 |
8,623.75 |
8,624.93 |
15.1K |
| 14:38 |
8,625.45 |
8,625.91 |
8,625.45 |
8,625.91 |
25.8K |
| 14:39 |
8,625.23 |
8,625.23 |
8,623.63 |
8,623.63 |
13.2K |
| 14:40 |
8,624.50 |
8,624.80 |
8,624.33 |
8,624.80 |
9.3K |
| 14:41 |
8,624.50 |
8,624.50 |
8,621.66 |
8,621.93 |
7.2K |
| 14:42 |
8,622.08 |
8,625.91 |
8,622.08 |
8,625.91 |
13.1K |
| 14:43 |
8,628.88 |
8,629.80 |
8,628.88 |
8,629.80 |
6.5K |
| 14:44 |
8,629.60 |
8,633.43 |
8,629.60 |
8,633.43 |
29.7K |
| 14:45 |
8,635.05 |
8,635.64 |
8,634.86 |
8,635.64 |
16.7K |
| 14:46 |
8,635.51 |
8,636.91 |
8,635.51 |
8,636.21 |
15.0K |
| 14:47 |
8,635.32 |
8,637.57 |
8,635.32 |
8,636.80 |
11.8K |
| 14:48 |
8,637.07 |
8,638.63 |
8,637.07 |
8,638.63 |
33.2K |
| 14:49 |
8,640.71 |
8,640.71 |
8,637.38 |
8,637.65 |
22.9K |
| 14:50 |
8,637.97 |
8,638.33 |
8,637.46 |
8,638.33 |
23.8K |
| 14:51 |
8,638.54 |
8,639.01 |
8,636.44 |
8,636.44 |
18.6K |
| 14:52 |
8,635.64 |
8,636.13 |
8,635.64 |
8,636.13 |
8.4K |
| 14:53 |
8,641.73 |
8,644.44 |
8,640.92 |
8,644.44 |
27.4K |
| 14:54 |
8,644.44 |
8,645.11 |
8,642.57 |
8,642.57 |
16.7K |
| 14:55 |
8,641.49 |
8,641.49 |
8,640.53 |
8,640.69 |
9.6K |
| 14:56 |
8,641.02 |
8,641.31 |
8,640.77 |
8,641.31 |
12.1K |
| 14:57 |
8,641.54 |
8,644.71 |
8,641.54 |
8,644.71 |
19.6K |
| 14:58 |
8,644.89 |
8,644.97 |
8,644.81 |
8,644.97 |
18.8K |
| 14:59 |
8,643.00 |
8,644.30 |
8,643.00 |
8,644.09 |
10.8K |
| 15:00 |
8,644.22 |
8,645.15 |
8,644.22 |
8,644.29 |
12.9K |
| 15:01 |
8,641.55 |
8,643.29 |
8,641.55 |
8,643.29 |
26.6K |
| 15:02 |
8,643.29 |
8,645.70 |
8,643.29 |
8,645.70 |
17.5K |
| 15:03 |
8,646.14 |
8,649.36 |
8,646.14 |
8,649.36 |
18.5K |
| 15:04 |
8,650.07 |
8,650.29 |
8,649.31 |
8,650.29 |
19.4K |
| 15:05 |
8,650.58 |
8,652.67 |
8,650.58 |
8,652.65 |
10.5K |
| 15:06 |
8,653.18 |
8,655.41 |
8,653.18 |
8,655.41 |
12.0K |
| 15:07 |
8,655.40 |
8,655.40 |
8,651.56 |
8,651.56 |
17.2K |
| 15:08 |
8,651.50 |
8,652.39 |
8,651.50 |
8,652.39 |
9.9K |
| 15:09 |
8,655.93 |
8,655.93 |
8,655.10 |
8,655.10 |
10.7K |
| 15:10 |
8,655.01 |
8,656.88 |
8,655.01 |
8,656.88 |
14.1K |
| 15:11 |
8,656.98 |
8,663.61 |
8,656.98 |
8,663.61 |
21.8K |
| 15:12 |
8,660.68 |
8,660.68 |
8,658.63 |
8,658.63 |
54.5K |
| 15:13 |
8,659.20 |
8,659.20 |
8,658.12 |
8,658.51 |
5.6K |
| 15:14 |
8,658.32 |
8,659.25 |
8,658.32 |
8,659.08 |
8.5K |
| 15:15 |
8,658.86 |
8,658.86 |
8,658.58 |
8,658.58 |
11.8K |
| 15:16 |
8,658.21 |
8,661.54 |
8,658.21 |
8,661.54 |
13.5K |
| 15:17 |
8,661.38 |
8,661.38 |
8,657.48 |
8,657.48 |
30.5K |
| 15:18 |
8,657.79 |
8,657.79 |
8,657.35 |
8,657.79 |
8.1K |
| 15:19 |
8,657.79 |
8,658.85 |
8,657.20 |
8,658.85 |
30.8K |
| 15:20 |
8,658.99 |
8,660.25 |
8,658.99 |
8,660.25 |
13.6K |
| 15:21 |
8,660.15 |
8,660.15 |
8,658.55 |
8,658.67 |
7.0K |
| 15:22 |
8,656.43 |
8,659.39 |
8,656.43 |
8,659.39 |
15.3K |
| 15:23 |
8,660.06 |
8,660.99 |
8,659.18 |
8,659.18 |
12.9K |
| 15:24 |
8,658.91 |
8,659.36 |
8,658.80 |
8,659.36 |
13.5K |
| 15:25 |
8,657.40 |
8,658.59 |
8,657.40 |
8,657.61 |
19.3K |
| 15:26 |
8,657.89 |
8,657.89 |
8,652.34 |
8,654.01 |
24.6K |
| 15:27 |
8,653.99 |
8,654.16 |
8,649.69 |
8,649.69 |
39.0K |
| 15:28 |
8,649.33 |
8,651.25 |
8,649.33 |
8,650.78 |
40.5K |
| 15:29 |
8,651.28 |
8,651.28 |
8,648.20 |
8,649.21 |
27.0K |
| 15:30 |
8,647.14 |
8,649.54 |
8,647.13 |
8,649.54 |
17.1K |
| 15:31 |
8,652.22 |
8,653.05 |
8,652.22 |
8,653.05 |
30.8K |
| 15:32 |
8,653.73 |
8,653.73 |
8,652.84 |
8,652.84 |
16.1K |
| 15:33 |
8,652.64 |
8,652.64 |
8,651.20 |
8,652.10 |
15.1K |
| 15:34 |
8,652.72 |
8,652.99 |
8,652.25 |
8,652.25 |
13.3K |
| 15:35 |
8,654.44 |
8,655.19 |
8,654.29 |
8,654.41 |
19.9K |
| 15:36 |
8,652.83 |
8,652.83 |
8,647.50 |
8,647.50 |
31.8K |
| 15:37 |
8,646.89 |
8,648.02 |
8,646.26 |
8,648.02 |
17.2K |
| 15:38 |
8,648.33 |
8,648.50 |
8,648.03 |
8,648.47 |
10.4K |
| 15:39 |
8,648.97 |
8,649.79 |
8,648.97 |
8,649.45 |
22.3K |
| 15:40 |
8,650.35 |
8,650.35 |
8,648.96 |
8,649.23 |
23.6K |
| 15:41 |
8,649.59 |
8,652.54 |
8,649.59 |
8,652.54 |
28.0K |
| 15:42 |
8,652.53 |
8,654.68 |
8,652.53 |
8,654.36 |
28.1K |
| 15:43 |
8,654.57 |
8,655.37 |
8,654.06 |
8,655.37 |
24.7K |
| 15:44 |
8,655.49 |
8,657.20 |
8,655.32 |
8,657.20 |
50.7K |
| 15:45 |
8,657.96 |
8,660.23 |
8,657.77 |
8,660.23 |
16.1K |
| 15:46 |
8,660.58 |
8,660.58 |
8,659.15 |
8,659.15 |
61.5K |
| 15:47 |
8,658.97 |
8,659.50 |
8,657.39 |
8,657.39 |
42.3K |
| 15:48 |
8,656.66 |
8,657.76 |
8,656.66 |
8,657.76 |
9.6K |
| 15:49 |
8,657.18 |
8,657.18 |
8,654.73 |
8,654.73 |
27.1K |
| 15:50 |
8,655.30 |
8,655.30 |
8,645.65 |
8,645.65 |
59.1K |
| 15:51 |
8,648.11 |
8,649.11 |
8,644.44 |
8,644.44 |
30.7K |
| 15:52 |
8,643.24 |
8,646.02 |
8,643.24 |
8,646.02 |
47.6K |
| 15:53 |
8,646.98 |
8,650.13 |
8,646.98 |
8,650.13 |
55.6K |
| 15:54 |
8,650.09 |
8,651.41 |
8,650.09 |
8,651.41 |
19.2K |
| 15:55 |
8,650.48 |
8,650.48 |
8,649.47 |
8,649.67 |
45.8K |
| 15:56 |
8,651.29 |
8,653.91 |
8,651.29 |
8,653.91 |
54.9K |
| 15:57 |
8,654.95 |
8,657.22 |
8,654.95 |
8,656.09 |
51.7K |
| 15:58 |
8,655.81 |
8,655.81 |
8,653.59 |
8,653.59 |
61.2K |
| 15:59 |
8,652.77 |
8,654.42 |
8,652.32 |
8,652.32 |
117.2K |
| 16:00 |
8,653.29 |
8,653.29 |
8,651.79 |
8,651.79 |
788.4K |
| 16:01 |
8,651.79 |
8,651.79 |
8,651.79 |
8,651.79 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|