| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,651.79 |
8,651.79 |
8,627.65 |
8,631.33 |
64.9K |
| 09:31 |
8,630.99 |
8,631.09 |
8,627.54 |
8,627.54 |
10.4K |
| 09:32 |
8,627.21 |
8,627.21 |
8,625.17 |
8,625.17 |
27.8K |
| 09:33 |
8,625.17 |
8,625.17 |
8,623.51 |
8,623.87 |
21.1K |
| 09:34 |
8,623.05 |
8,627.57 |
8,621.90 |
8,627.57 |
12.7K |
| 09:35 |
8,632.03 |
8,632.85 |
8,631.88 |
8,632.57 |
33.9K |
| 09:36 |
8,630.97 |
8,633.10 |
8,629.73 |
8,632.71 |
54.5K |
| 09:37 |
8,635.81 |
8,635.98 |
8,625.79 |
8,625.79 |
19.3K |
| 09:38 |
8,624.65 |
8,624.65 |
8,608.81 |
8,608.81 |
18.6K |
| 09:39 |
8,607.98 |
8,616.30 |
8,607.98 |
8,616.30 |
17.9K |
| 09:40 |
8,616.95 |
8,621.56 |
8,616.95 |
8,621.56 |
8.0K |
| 09:41 |
8,620.42 |
8,622.42 |
8,620.27 |
8,622.42 |
15.8K |
| 09:42 |
8,622.67 |
8,628.76 |
8,622.67 |
8,628.76 |
14.7K |
| 09:43 |
8,631.89 |
8,635.93 |
8,631.89 |
8,635.61 |
205.0K |
| 09:44 |
8,637.31 |
8,643.41 |
8,637.31 |
8,643.41 |
16.2K |
| 09:45 |
8,644.75 |
8,645.33 |
8,644.11 |
8,645.33 |
13.5K |
| 09:46 |
8,645.68 |
8,645.68 |
8,642.15 |
8,642.15 |
19.9K |
| 09:47 |
8,640.82 |
8,640.82 |
8,634.94 |
8,634.94 |
64.0K |
| 09:48 |
8,633.06 |
8,635.21 |
8,632.46 |
8,632.46 |
34.9K |
| 09:49 |
8,632.72 |
8,633.06 |
8,631.56 |
8,631.72 |
20.5K |
| 09:50 |
8,631.61 |
8,636.04 |
8,631.61 |
8,636.04 |
48.0K |
| 09:51 |
8,635.91 |
8,642.75 |
8,635.91 |
8,642.75 |
18.2K |
| 09:52 |
8,643.73 |
8,645.79 |
8,643.73 |
8,645.74 |
12.8K |
| 09:53 |
8,645.55 |
8,646.67 |
8,645.43 |
8,646.67 |
5.2K |
| 09:54 |
8,646.62 |
8,654.60 |
8,646.62 |
8,653.49 |
24.2K |
| 09:55 |
8,654.25 |
8,657.54 |
8,654.25 |
8,657.54 |
27.3K |
| 09:56 |
8,658.35 |
8,661.49 |
8,658.35 |
8,661.03 |
6.1K |
| 09:57 |
8,663.19 |
8,663.19 |
8,661.96 |
8,661.96 |
4.5K |
| 09:58 |
8,661.69 |
8,664.78 |
8,661.11 |
8,664.78 |
17.0K |
| 09:59 |
8,664.50 |
8,667.08 |
8,664.50 |
8,666.70 |
11.9K |
| 10:00 |
8,665.10 |
8,665.10 |
8,657.27 |
8,658.54 |
35.3K |
| 10:01 |
8,659.46 |
8,664.36 |
8,659.46 |
8,663.61 |
8.9K |
| 10:02 |
8,661.74 |
8,661.74 |
8,659.28 |
8,659.28 |
17.4K |
| 10:03 |
8,661.06 |
8,661.06 |
8,660.43 |
8,660.49 |
7.6K |
| 10:04 |
8,661.21 |
8,661.21 |
8,655.16 |
8,655.16 |
11.5K |
| 10:05 |
8,652.72 |
8,655.01 |
8,652.16 |
8,655.01 |
18.6K |
| 10:06 |
8,655.90 |
8,664.08 |
8,655.90 |
8,664.08 |
45.1K |
| 10:07 |
8,665.30 |
8,665.49 |
8,662.33 |
8,662.33 |
11.1K |
| 10:08 |
8,662.54 |
8,662.69 |
8,659.51 |
8,659.51 |
7.2K |
| 10:09 |
8,659.25 |
8,660.65 |
8,659.25 |
8,660.65 |
14.2K |
| 10:10 |
8,661.75 |
8,661.75 |
8,658.52 |
8,660.26 |
39.4K |
| 10:11 |
8,659.03 |
8,660.52 |
8,659.03 |
8,660.52 |
9.2K |
| 10:12 |
8,659.79 |
8,659.79 |
8,657.24 |
8,657.24 |
26.7K |
| 10:13 |
8,658.14 |
8,660.58 |
8,658.14 |
8,660.58 |
17.1K |
| 10:14 |
8,659.98 |
8,660.24 |
8,659.97 |
8,659.97 |
11.8K |
| 10:15 |
8,660.52 |
8,660.74 |
8,659.25 |
8,659.25 |
17.3K |
| 10:16 |
8,658.93 |
8,659.19 |
8,658.93 |
8,659.19 |
17.9K |
| 10:17 |
8,658.94 |
8,666.12 |
8,658.94 |
8,666.12 |
30.4K |
| 10:18 |
8,666.33 |
8,667.06 |
8,666.33 |
8,666.48 |
22.5K |
| 10:19 |
8,666.02 |
8,668.32 |
8,666.02 |
8,668.31 |
18.8K |
| 10:20 |
8,668.58 |
8,669.16 |
8,668.58 |
8,669.16 |
6.9K |
| 10:21 |
8,669.03 |
8,669.03 |
8,668.79 |
8,668.79 |
15.1K |
| 10:22 |
8,670.79 |
8,670.79 |
8,670.30 |
8,670.30 |
5.4K |
| 10:23 |
8,669.26 |
8,673.39 |
8,669.26 |
8,673.39 |
53.4K |
| 10:24 |
8,673.39 |
8,673.39 |
8,672.52 |
8,672.52 |
2.0K |
| 10:25 |
8,672.13 |
8,672.13 |
8,670.43 |
8,671.61 |
38.7K |
| 10:26 |
8,671.61 |
8,675.84 |
8,671.61 |
8,675.84 |
11.5K |
| 10:27 |
8,675.84 |
8,676.59 |
8,675.46 |
8,676.50 |
4.2K |
| 10:28 |
8,677.10 |
8,677.10 |
8,676.46 |
8,676.58 |
2.9K |
| 10:29 |
8,679.33 |
8,679.81 |
8,679.33 |
8,679.81 |
15.2K |
| 10:30 |
8,679.81 |
8,680.53 |
8,679.81 |
8,680.17 |
45.4K |
| 10:31 |
8,680.17 |
8,680.17 |
8,678.89 |
8,679.47 |
12.1K |
| 10:32 |
8,679.82 |
8,679.82 |
8,669.91 |
8,669.91 |
30.6K |
| 10:33 |
8,669.94 |
8,672.44 |
8,669.93 |
8,672.44 |
18.2K |
| 10:34 |
8,671.75 |
8,671.75 |
8,671.58 |
8,671.58 |
3.3K |
| 10:35 |
8,671.58 |
8,671.58 |
8,670.12 |
8,671.06 |
31.6K |
| 10:36 |
8,670.42 |
8,670.42 |
8,670.25 |
8,670.25 |
4.2K |
| 10:37 |
8,668.95 |
8,668.95 |
8,668.50 |
8,668.78 |
3.8K |
| 10:38 |
8,668.62 |
8,668.62 |
8,662.98 |
8,662.98 |
28.9K |
| 10:39 |
8,662.98 |
8,662.98 |
8,660.09 |
8,660.09 |
41.9K |
| 10:40 |
8,660.09 |
8,660.09 |
8,658.87 |
8,658.87 |
11.3K |
| 10:41 |
8,658.52 |
8,660.85 |
8,658.52 |
8,660.85 |
140.9K |
| 10:42 |
8,659.73 |
8,659.73 |
8,658.93 |
8,658.93 |
31.3K |
| 10:43 |
8,658.55 |
8,658.55 |
8,651.50 |
8,651.50 |
38.2K |
| 10:44 |
8,651.50 |
8,651.50 |
8,649.24 |
8,649.24 |
8.9K |
| 10:45 |
8,649.29 |
8,649.62 |
8,647.72 |
8,649.62 |
6.1K |
| 10:46 |
8,646.05 |
8,646.88 |
8,646.05 |
8,646.82 |
14.8K |
| 10:47 |
8,646.08 |
8,646.08 |
8,645.04 |
8,645.23 |
4.7K |
| 10:48 |
8,643.95 |
8,649.73 |
8,643.71 |
8,649.73 |
55.8K |
| 10:49 |
8,649.86 |
8,651.88 |
8,649.86 |
8,651.88 |
4.8K |
| 10:50 |
8,652.08 |
8,652.08 |
8,651.01 |
8,651.32 |
9.4K |
| 10:51 |
8,651.32 |
8,651.32 |
8,649.45 |
8,649.60 |
5.1K |
| 10:52 |
8,649.83 |
8,651.50 |
8,649.83 |
8,651.50 |
9.0K |
| 10:53 |
8,651.50 |
8,651.50 |
8,651.01 |
8,651.01 |
2.3K |
| 10:54 |
8,650.52 |
8,650.52 |
8,650.20 |
8,650.20 |
4.2K |
| 10:55 |
8,650.20 |
8,650.20 |
8,649.40 |
8,649.40 |
7.4K |
| 10:56 |
8,647.12 |
8,647.83 |
8,647.12 |
8,647.83 |
10.5K |
| 10:57 |
8,644.75 |
8,644.75 |
8,643.06 |
8,643.06 |
10.1K |
| 10:58 |
8,642.51 |
8,643.20 |
8,642.51 |
8,642.89 |
13.0K |
| 10:59 |
8,644.30 |
8,644.30 |
8,642.83 |
8,642.83 |
5.7K |
| 11:00 |
8,642.30 |
8,642.34 |
8,642.16 |
8,642.16 |
14.9K |
| 11:01 |
8,641.95 |
8,641.95 |
8,641.64 |
8,641.64 |
6.2K |
| 11:02 |
8,641.64 |
8,641.64 |
8,641.30 |
8,641.63 |
8.3K |
| 11:03 |
8,641.63 |
8,641.63 |
8,641.09 |
8,641.55 |
22.9K |
| 11:04 |
8,641.47 |
8,642.13 |
8,641.47 |
8,642.10 |
11.1K |
| 11:05 |
8,642.10 |
8,642.24 |
8,641.59 |
8,641.59 |
6.8K |
| 11:06 |
8,641.56 |
8,641.61 |
8,641.55 |
8,641.61 |
15.3K |
| 11:07 |
8,641.61 |
8,642.03 |
8,641.35 |
8,642.03 |
3.0K |
| 11:08 |
8,642.26 |
8,642.26 |
8,641.40 |
8,641.40 |
12.1K |
| 11:09 |
8,641.82 |
8,643.26 |
8,641.82 |
8,643.26 |
6.2K |
| 11:10 |
8,640.42 |
8,640.80 |
8,640.42 |
8,640.80 |
24.3K |
| 11:11 |
8,641.01 |
8,641.67 |
8,641.01 |
8,641.67 |
1.9K |
| 11:12 |
8,641.26 |
8,642.09 |
8,641.16 |
8,642.09 |
4.8K |
| 11:13 |
8,641.79 |
8,642.32 |
8,641.79 |
8,642.32 |
15.5K |
| 11:14 |
8,642.67 |
8,643.20 |
8,642.67 |
8,643.05 |
4.5K |
| 11:15 |
8,643.12 |
8,643.29 |
8,641.96 |
8,641.96 |
6.3K |
| 11:16 |
8,641.96 |
8,641.96 |
8,641.00 |
8,641.13 |
9.9K |
| 11:17 |
8,640.30 |
8,640.30 |
8,636.67 |
8,636.67 |
20.7K |
| 11:18 |
8,636.83 |
8,637.05 |
8,636.68 |
8,637.05 |
15.9K |
| 11:19 |
8,635.58 |
8,635.58 |
8,633.61 |
8,633.61 |
40.1K |
| 11:20 |
8,633.43 |
8,633.43 |
8,628.59 |
8,630.84 |
34.6K |
| 11:21 |
8,630.71 |
8,630.71 |
8,629.77 |
8,629.77 |
21.1K |
| 11:22 |
8,629.21 |
8,629.21 |
8,628.75 |
8,628.75 |
30.9K |
| 11:23 |
8,629.53 |
8,630.40 |
8,629.53 |
8,630.40 |
21.1K |
| 11:24 |
8,631.25 |
8,631.64 |
8,631.25 |
8,631.32 |
11.8K |
| 11:25 |
8,631.32 |
8,631.32 |
8,629.83 |
8,629.83 |
9.4K |
| 11:26 |
8,629.83 |
8,630.14 |
8,629.65 |
8,630.14 |
9.5K |
| 11:27 |
8,630.31 |
8,631.26 |
8,630.31 |
8,631.18 |
9.9K |
| 11:28 |
8,631.18 |
8,631.18 |
8,630.82 |
8,631.15 |
6.6K |
| 11:29 |
8,631.09 |
8,632.80 |
8,629.35 |
8,632.80 |
13.1K |
| 11:30 |
8,632.53 |
8,632.53 |
8,623.96 |
8,623.96 |
57.3K |
| 11:31 |
8,623.49 |
8,623.85 |
8,622.83 |
8,622.83 |
8.7K |
| 11:32 |
8,622.65 |
8,622.88 |
8,622.65 |
8,622.88 |
7.5K |
| 11:33 |
8,623.61 |
8,624.25 |
8,623.60 |
8,624.14 |
16.0K |
| 11:34 |
8,624.58 |
8,625.21 |
8,624.58 |
8,625.04 |
17.0K |
| 11:35 |
8,625.51 |
8,625.51 |
8,624.31 |
8,624.31 |
9.4K |
| 11:36 |
8,630.18 |
8,633.05 |
8,630.12 |
8,633.05 |
44.1K |
| 11:37 |
8,632.99 |
8,634.10 |
8,632.99 |
8,634.10 |
11.0K |
| 11:38 |
8,634.41 |
8,634.93 |
8,633.30 |
8,634.08 |
15.6K |
| 11:39 |
8,632.60 |
8,632.60 |
8,632.35 |
8,632.35 |
2.1K |
| 11:40 |
8,631.98 |
8,632.83 |
8,630.67 |
8,630.67 |
12.9K |
| 11:41 |
8,630.33 |
8,633.48 |
8,630.33 |
8,633.48 |
16.1K |
| 11:42 |
8,633.02 |
8,633.36 |
8,632.84 |
8,633.36 |
3.3K |
| 11:43 |
8,633.76 |
8,636.69 |
8,633.22 |
8,636.69 |
4.8K |
| 11:44 |
8,636.36 |
8,636.36 |
8,634.36 |
8,634.36 |
14.9K |
| 11:45 |
8,631.37 |
8,631.42 |
8,630.76 |
8,630.76 |
27.2K |
| 11:46 |
8,630.52 |
8,631.09 |
8,630.52 |
8,631.09 |
20.6K |
| 11:47 |
8,629.99 |
8,630.49 |
8,629.57 |
8,630.43 |
19.6K |
| 11:48 |
8,629.99 |
8,629.99 |
8,628.89 |
8,628.89 |
13.1K |
| 11:49 |
8,628.44 |
8,631.33 |
8,628.44 |
8,630.98 |
17.4K |
| 11:50 |
8,630.85 |
8,631.07 |
8,630.85 |
8,631.06 |
12.8K |
| 11:51 |
8,631.26 |
8,631.26 |
8,630.50 |
8,630.50 |
11.1K |
| 11:52 |
8,630.67 |
8,630.67 |
8,627.50 |
8,627.50 |
58.7K |
| 11:53 |
8,627.32 |
8,628.10 |
8,627.32 |
8,628.10 |
11.4K |
| 11:54 |
8,628.29 |
8,628.62 |
8,628.29 |
8,628.51 |
4.5K |
| 11:55 |
8,628.35 |
8,628.81 |
8,623.96 |
8,623.96 |
12.0K |
| 11:56 |
8,624.12 |
8,627.32 |
8,624.03 |
8,627.32 |
24.9K |
| 11:57 |
8,627.68 |
8,627.68 |
8,626.95 |
8,626.95 |
7.0K |
| 11:58 |
8,626.61 |
8,626.61 |
8,623.35 |
8,623.35 |
6.2K |
| 11:59 |
8,623.35 |
8,623.35 |
8,620.62 |
8,620.62 |
3.9K |
| 12:00 |
8,619.98 |
8,619.98 |
8,618.45 |
8,618.45 |
28.6K |
| 12:01 |
8,618.64 |
8,619.17 |
8,618.64 |
8,619.10 |
10.4K |
| 12:02 |
8,619.12 |
8,621.48 |
8,619.05 |
8,621.48 |
3.5K |
| 12:03 |
8,621.70 |
8,622.91 |
8,621.58 |
8,622.91 |
7.5K |
| 12:04 |
8,624.19 |
8,627.41 |
8,624.19 |
8,627.41 |
15.8K |
| 12:05 |
8,626.63 |
8,626.63 |
8,625.91 |
8,625.91 |
14.7K |
| 12:06 |
8,625.74 |
8,626.40 |
8,625.74 |
8,626.40 |
2.1K |
| 12:07 |
8,626.63 |
8,627.47 |
8,626.63 |
8,627.47 |
6.4K |
| 12:08 |
8,627.14 |
8,627.14 |
8,626.03 |
8,626.03 |
1.8K |
| 12:09 |
8,626.03 |
8,626.03 |
8,625.18 |
8,625.18 |
2.2K |
| 12:10 |
8,625.37 |
8,625.60 |
8,625.37 |
8,625.55 |
12.3K |
| 12:11 |
8,625.61 |
8,625.61 |
8,620.41 |
8,620.41 |
38.9K |
| 12:12 |
8,620.08 |
8,620.15 |
8,619.56 |
8,619.69 |
14.5K |
| 12:13 |
8,619.04 |
8,619.04 |
8,618.02 |
8,618.90 |
9.4K |
| 12:14 |
8,619.06 |
8,619.63 |
8,618.81 |
8,619.63 |
4.9K |
| 12:15 |
8,619.63 |
8,619.63 |
8,618.78 |
8,618.78 |
2.9K |
| 12:16 |
8,618.97 |
8,618.97 |
8,618.69 |
8,618.91 |
14.7K |
| 12:17 |
8,619.09 |
8,619.59 |
8,619.09 |
8,619.59 |
20.6K |
| 12:18 |
8,619.73 |
8,619.73 |
8,618.56 |
8,619.03 |
18.7K |
| 12:19 |
8,618.71 |
8,620.35 |
8,618.71 |
8,620.05 |
10.2K |
| 12:20 |
8,620.23 |
8,620.23 |
8,619.41 |
8,619.41 |
4.3K |
| 12:21 |
8,619.28 |
8,619.28 |
8,619.01 |
8,619.01 |
6.4K |
| 12:22 |
8,619.10 |
8,619.10 |
8,618.53 |
8,619.07 |
4.4K |
| 12:23 |
8,619.25 |
8,622.52 |
8,619.25 |
8,622.52 |
13.0K |
| 12:24 |
8,622.94 |
8,622.94 |
8,622.11 |
8,622.11 |
7.3K |
| 12:25 |
8,623.03 |
8,623.34 |
8,622.84 |
8,622.84 |
8.1K |
| 12:26 |
8,622.69 |
8,623.04 |
8,621.73 |
8,621.73 |
16.4K |
| 12:27 |
8,622.73 |
8,623.19 |
8,622.73 |
8,623.09 |
3.7K |
| 12:28 |
8,622.58 |
8,622.76 |
8,622.58 |
8,622.58 |
17.8K |
| 12:29 |
8,622.76 |
8,622.87 |
8,621.43 |
8,621.43 |
18.1K |
| 12:30 |
8,621.35 |
8,622.95 |
8,621.35 |
8,622.95 |
26.2K |
| 12:31 |
8,622.80 |
8,622.80 |
8,622.08 |
8,622.08 |
4.9K |
| 12:32 |
8,622.24 |
8,622.71 |
8,622.24 |
8,622.71 |
7.3K |
| 12:33 |
8,622.95 |
8,624.46 |
8,622.95 |
8,624.46 |
7.3K |
| 12:34 |
8,624.28 |
8,628.51 |
8,624.28 |
8,628.51 |
26.6K |
| 12:35 |
8,627.12 |
8,627.12 |
8,624.02 |
8,624.02 |
128.1K |
| 12:36 |
8,623.99 |
8,624.41 |
8,623.99 |
8,624.41 |
4.6K |
| 12:37 |
8,624.41 |
8,624.41 |
8,624.08 |
8,624.19 |
3.9K |
| 12:38 |
8,623.62 |
8,623.63 |
8,623.49 |
8,623.63 |
3.2K |
| 12:39 |
8,624.12 |
8,624.12 |
8,623.46 |
8,623.46 |
4.7K |
| 12:40 |
8,622.00 |
8,622.00 |
8,619.85 |
8,619.85 |
29.9K |
| 12:41 |
8,619.08 |
8,619.08 |
8,618.23 |
8,618.61 |
15.7K |
| 12:42 |
8,617.62 |
8,617.62 |
8,617.44 |
8,617.44 |
0.7K |
| 12:43 |
8,617.52 |
8,617.52 |
8,617.34 |
8,617.34 |
1.7K |
| 12:44 |
8,616.94 |
8,616.94 |
8,615.75 |
8,615.75 |
19.4K |
| 12:45 |
8,615.75 |
8,615.87 |
8,614.56 |
8,614.56 |
8.6K |
| 12:46 |
8,613.08 |
8,613.08 |
8,611.42 |
8,611.42 |
26.3K |
| 12:47 |
8,609.38 |
8,609.38 |
8,608.15 |
8,608.53 |
6.1K |
| 12:48 |
8,608.03 |
8,608.03 |
8,607.11 |
8,607.11 |
24.4K |
| 12:49 |
8,607.11 |
8,607.26 |
8,606.74 |
8,606.74 |
4.9K |
| 12:50 |
8,606.26 |
8,606.28 |
8,605.51 |
8,605.51 |
15.8K |
| 12:51 |
8,604.01 |
8,604.23 |
8,604.01 |
8,604.13 |
18.2K |
| 12:52 |
8,604.13 |
8,604.13 |
8,603.58 |
8,603.58 |
1.6K |
| 12:53 |
8,605.24 |
8,606.44 |
8,605.24 |
8,606.44 |
11.0K |
| 12:54 |
8,608.15 |
8,609.58 |
8,608.15 |
8,609.58 |
20.4K |
| 12:55 |
8,609.58 |
8,610.15 |
8,609.58 |
8,610.15 |
3.6K |
| 12:56 |
8,610.15 |
8,610.15 |
8,607.17 |
8,607.17 |
9.3K |
| 12:57 |
8,607.17 |
8,607.17 |
8,606.51 |
8,606.51 |
24.5K |
| 12:58 |
8,606.51 |
8,606.51 |
8,604.93 |
8,604.93 |
27.9K |
| 12:59 |
8,604.85 |
8,604.85 |
8,604.41 |
8,604.41 |
9.2K |
| 13:00 |
8,603.26 |
8,603.26 |
8,603.05 |
8,603.05 |
9.0K |
| 13:01 |
8,603.05 |
8,603.05 |
8,601.35 |
8,601.81 |
1.5K |
| 13:02 |
8,602.56 |
8,603.33 |
8,602.56 |
8,603.33 |
8.6K |
| 13:03 |
8,603.21 |
8,603.22 |
8,602.86 |
8,602.86 |
6.6K |
| 13:04 |
8,602.87 |
8,602.87 |
8,602.48 |
8,602.48 |
8.8K |
| 13:05 |
8,602.18 |
8,604.86 |
8,602.13 |
8,604.86 |
4.8K |
| 13:06 |
8,603.74 |
8,603.88 |
8,603.54 |
8,603.54 |
24.2K |
| 13:07 |
8,603.85 |
8,611.24 |
8,603.85 |
8,611.24 |
31.4K |
| 13:08 |
8,611.41 |
8,611.41 |
8,611.41 |
8,611.41 |
11.0K |
| 13:09 |
8,611.41 |
8,612.00 |
8,611.41 |
8,611.58 |
1.5K |
| 13:10 |
8,611.58 |
8,612.32 |
8,611.58 |
8,612.32 |
2.0K |
| 13:11 |
8,612.79 |
8,612.82 |
8,612.67 |
8,612.67 |
2.7K |
| 13:12 |
8,613.05 |
8,613.05 |
8,611.85 |
8,611.85 |
9.5K |
| 13:13 |
8,611.50 |
8,612.13 |
8,611.50 |
8,612.13 |
11.1K |
| 13:14 |
8,612.52 |
8,612.57 |
8,612.52 |
8,612.57 |
4.5K |
| 13:15 |
8,612.57 |
8,613.54 |
8,612.57 |
8,613.54 |
5.7K |
| 13:16 |
8,613.02 |
8,613.02 |
8,611.97 |
8,611.97 |
7.0K |
| 13:17 |
8,611.73 |
8,611.73 |
8,608.25 |
8,608.25 |
14.0K |
| 13:18 |
8,608.08 |
8,608.52 |
8,608.08 |
8,608.52 |
6.4K |
| 13:19 |
8,608.68 |
8,608.68 |
8,608.28 |
8,608.28 |
5.7K |
| 13:20 |
8,608.42 |
8,608.69 |
8,608.42 |
8,608.59 |
19.5K |
| 13:21 |
8,608.51 |
8,609.18 |
8,608.51 |
8,609.08 |
30.2K |
| 13:22 |
8,609.08 |
8,609.08 |
8,608.59 |
8,608.59 |
2.6K |
| 13:23 |
8,608.05 |
8,608.65 |
8,607.67 |
8,608.65 |
5.9K |
| 13:24 |
8,608.19 |
8,608.33 |
8,608.17 |
8,608.33 |
3.6K |
| 13:25 |
8,607.77 |
8,608.21 |
8,606.60 |
8,606.60 |
14.9K |
| 13:26 |
8,602.70 |
8,604.81 |
8,602.61 |
8,604.64 |
14.8K |
| 13:27 |
8,604.65 |
8,605.05 |
8,604.01 |
8,604.39 |
4.5K |
| 13:28 |
8,604.70 |
8,604.70 |
8,603.39 |
8,603.39 |
5.1K |
| 13:29 |
8,603.05 |
8,603.60 |
8,603.05 |
8,603.60 |
4.7K |
| 13:30 |
8,603.06 |
8,604.68 |
8,601.62 |
8,604.68 |
23.0K |
| 13:31 |
8,605.86 |
8,606.65 |
8,605.72 |
8,606.65 |
7.2K |
| 13:32 |
8,605.99 |
8,605.99 |
8,605.63 |
8,605.76 |
6.8K |
| 13:33 |
8,605.76 |
8,606.53 |
8,605.76 |
8,606.53 |
5.5K |
| 13:34 |
8,607.17 |
8,607.17 |
8,606.79 |
8,606.79 |
1.8K |
| 13:35 |
8,606.03 |
8,610.95 |
8,606.03 |
8,610.95 |
32.7K |
| 13:36 |
8,610.72 |
8,610.72 |
8,608.75 |
8,608.93 |
9.1K |
| 13:37 |
8,608.80 |
8,610.68 |
8,608.80 |
8,610.67 |
7.3K |
| 13:38 |
8,610.84 |
8,612.13 |
8,610.84 |
8,612.13 |
21.6K |
| 13:39 |
8,612.19 |
8,612.66 |
8,612.19 |
8,612.66 |
3.0K |
| 13:40 |
8,613.15 |
8,613.15 |
8,612.16 |
8,612.16 |
10.9K |
| 13:41 |
8,612.16 |
8,612.36 |
8,611.74 |
8,611.74 |
6.3K |
| 13:42 |
8,611.73 |
8,611.73 |
8,610.44 |
8,610.44 |
3.6K |
| 13:43 |
8,609.81 |
8,609.81 |
8,609.05 |
8,609.05 |
2.7K |
| 13:44 |
8,609.62 |
8,609.85 |
8,609.62 |
8,609.66 |
3.6K |
| 13:45 |
8,610.85 |
8,611.45 |
8,610.85 |
8,611.45 |
10.9K |
| 13:46 |
8,612.60 |
8,612.85 |
8,611.46 |
8,612.62 |
10.7K |
| 13:47 |
8,612.67 |
8,613.31 |
8,612.67 |
8,613.31 |
3.2K |
| 13:48 |
8,613.21 |
8,614.03 |
8,613.21 |
8,613.61 |
20.6K |
| 13:49 |
8,612.30 |
8,612.30 |
8,611.41 |
8,611.41 |
18.0K |
| 13:50 |
8,611.41 |
8,611.41 |
8,610.52 |
8,610.54 |
8.1K |
| 13:51 |
8,611.09 |
8,612.07 |
8,611.09 |
8,612.07 |
9.7K |
| 13:52 |
8,611.93 |
8,612.35 |
8,611.93 |
8,612.35 |
3.3K |
| 13:53 |
8,612.52 |
8,612.52 |
8,609.42 |
8,609.42 |
7.2K |
| 13:54 |
8,609.06 |
8,609.06 |
8,607.77 |
8,608.31 |
7.7K |
| 13:55 |
8,609.29 |
8,610.01 |
8,609.29 |
8,609.62 |
20.5K |
| 13:56 |
8,609.29 |
8,609.56 |
8,607.57 |
8,607.57 |
15.9K |
| 13:57 |
8,607.76 |
8,607.76 |
8,606.61 |
8,606.61 |
3.7K |
| 13:58 |
8,606.49 |
8,606.49 |
8,606.15 |
8,606.15 |
1.3K |
| 13:59 |
8,606.03 |
8,607.06 |
8,606.03 |
8,607.06 |
6.1K |
| 14:00 |
8,607.88 |
8,608.46 |
8,607.88 |
8,608.46 |
12.5K |
| 14:01 |
8,609.54 |
8,609.86 |
8,609.54 |
8,609.74 |
6.2K |
| 14:02 |
8,609.53 |
8,610.22 |
8,609.52 |
8,609.85 |
7.3K |
| 14:03 |
8,609.90 |
8,609.90 |
8,607.07 |
8,607.21 |
12.4K |
| 14:04 |
8,607.07 |
8,608.43 |
8,607.07 |
8,608.43 |
9.3K |
| 14:05 |
8,608.25 |
8,608.25 |
8,602.67 |
8,602.67 |
7.7K |
| 14:06 |
8,602.64 |
8,603.71 |
8,602.64 |
8,603.71 |
9.7K |
| 14:07 |
8,603.51 |
8,603.51 |
8,601.54 |
8,601.54 |
2.1K |
| 14:08 |
8,601.14 |
8,601.28 |
8,601.12 |
8,601.12 |
3.9K |
| 14:09 |
8,601.15 |
8,601.15 |
8,600.38 |
8,600.47 |
6.5K |
| 14:10 |
8,599.67 |
8,599.96 |
8,598.93 |
8,599.96 |
18.3K |
| 14:11 |
8,600.30 |
8,601.85 |
8,600.30 |
8,601.85 |
8.0K |
| 14:12 |
8,603.11 |
8,603.96 |
8,603.11 |
8,603.96 |
16.6K |
| 14:13 |
8,603.33 |
8,603.33 |
8,602.48 |
8,602.48 |
5.2K |
| 14:14 |
8,601.71 |
8,601.86 |
8,601.71 |
8,601.86 |
2.2K |
| 14:15 |
8,601.71 |
8,601.86 |
8,601.04 |
8,601.73 |
3.3K |
| 14:16 |
8,601.46 |
8,601.46 |
8,600.84 |
8,600.84 |
11.1K |
| 14:17 |
8,600.84 |
8,602.66 |
8,600.84 |
8,602.66 |
21.2K |
| 14:18 |
8,603.94 |
8,603.98 |
8,603.76 |
8,603.76 |
6.8K |
| 14:19 |
8,603.76 |
8,604.10 |
8,603.76 |
8,604.10 |
11.3K |
| 14:20 |
8,603.89 |
8,603.89 |
8,603.06 |
8,603.06 |
10.6K |
| 14:21 |
8,602.70 |
8,602.70 |
8,600.20 |
8,602.05 |
12.8K |
| 14:22 |
8,602.07 |
8,602.25 |
8,602.07 |
8,602.25 |
11.5K |
| 14:23 |
8,602.06 |
8,604.32 |
8,602.06 |
8,604.32 |
8.5K |
| 14:24 |
8,604.30 |
8,604.30 |
8,603.78 |
8,604.16 |
7.3K |
| 14:25 |
8,603.67 |
8,606.03 |
8,603.48 |
8,606.03 |
31.6K |
| 14:26 |
8,608.65 |
8,609.51 |
8,608.35 |
8,609.51 |
24.6K |
| 14:27 |
8,609.51 |
8,609.51 |
8,607.90 |
8,607.90 |
2.7K |
| 14:28 |
8,608.05 |
8,608.05 |
8,604.45 |
8,604.45 |
22.6K |
| 14:29 |
8,603.46 |
8,603.46 |
8,602.57 |
8,602.57 |
9.2K |
| 14:30 |
8,602.57 |
8,602.57 |
8,600.74 |
8,600.74 |
19.5K |
| 14:31 |
8,600.10 |
8,600.10 |
8,599.33 |
8,599.33 |
5.6K |
| 14:32 |
8,599.39 |
8,599.92 |
8,599.39 |
8,599.92 |
6.3K |
| 14:33 |
8,599.49 |
8,600.44 |
8,599.49 |
8,600.44 |
32.7K |
| 14:34 |
8,600.86 |
8,601.46 |
8,600.86 |
8,601.46 |
8.4K |
| 14:35 |
8,601.87 |
8,604.97 |
8,601.87 |
8,604.97 |
25.1K |
| 14:36 |
8,604.97 |
8,604.97 |
8,604.46 |
8,604.81 |
25.6K |
| 14:37 |
8,605.59 |
8,607.88 |
8,605.59 |
8,607.88 |
12.3K |
| 14:38 |
8,608.89 |
8,610.14 |
8,608.89 |
8,610.14 |
36.1K |
| 14:39 |
8,610.06 |
8,613.20 |
8,610.06 |
8,613.18 |
17.3K |
| 14:40 |
8,613.46 |
8,613.78 |
8,613.09 |
8,613.09 |
7.2K |
| 14:41 |
8,611.85 |
8,612.02 |
8,611.85 |
8,612.02 |
6.5K |
| 14:42 |
8,612.02 |
8,612.02 |
8,611.28 |
8,611.47 |
4.8K |
| 14:43 |
8,612.82 |
8,612.82 |
8,609.87 |
8,609.87 |
11.2K |
| 14:44 |
8,609.52 |
8,610.06 |
8,609.52 |
8,609.52 |
3.9K |
| 14:45 |
8,609.29 |
8,609.29 |
8,608.93 |
8,608.93 |
4.1K |
| 14:46 |
8,608.86 |
8,608.86 |
8,608.46 |
8,608.78 |
5.4K |
| 14:47 |
8,609.31 |
8,610.16 |
8,609.31 |
8,610.16 |
8.6K |
| 14:48 |
8,610.28 |
8,614.26 |
8,610.28 |
8,614.26 |
20.4K |
| 14:49 |
8,614.20 |
8,615.99 |
8,614.20 |
8,615.99 |
14.9K |
| 14:50 |
8,616.79 |
8,617.00 |
8,616.73 |
8,617.00 |
3.2K |
| 14:51 |
8,617.53 |
8,618.81 |
8,617.47 |
8,618.81 |
4.3K |
| 14:52 |
8,622.64 |
8,622.64 |
8,620.37 |
8,621.14 |
31.7K |
| 14:53 |
8,621.60 |
8,625.17 |
8,621.60 |
8,625.17 |
26.4K |
| 14:54 |
8,625.62 |
8,628.58 |
8,625.62 |
8,628.58 |
82.5K |
| 14:55 |
8,629.21 |
8,629.92 |
8,629.21 |
8,629.74 |
7.0K |
| 14:56 |
8,630.65 |
8,630.73 |
8,630.16 |
8,630.73 |
7.6K |
| 14:57 |
8,631.05 |
8,631.05 |
8,629.18 |
8,629.18 |
13.2K |
| 14:58 |
8,627.79 |
8,627.79 |
8,626.27 |
8,626.36 |
13.3K |
| 14:59 |
8,626.65 |
8,626.65 |
8,626.15 |
8,626.15 |
7.5K |
| 15:00 |
8,626.82 |
8,627.72 |
8,626.82 |
8,627.72 |
42.7K |
| 15:01 |
8,628.23 |
8,628.90 |
8,628.23 |
8,628.90 |
15.7K |
| 15:02 |
8,628.98 |
8,628.98 |
8,625.23 |
8,625.23 |
12.4K |
| 15:03 |
8,625.00 |
8,625.00 |
8,623.55 |
8,623.55 |
9.7K |
| 15:04 |
8,623.93 |
8,624.51 |
8,623.93 |
8,624.51 |
8.3K |
| 15:05 |
8,625.01 |
8,627.18 |
8,625.01 |
8,627.18 |
17.7K |
| 15:06 |
8,627.21 |
8,627.21 |
8,626.38 |
8,626.38 |
7.0K |
| 15:07 |
8,626.85 |
8,626.85 |
8,625.87 |
8,625.87 |
12.6K |
| 15:08 |
8,625.87 |
8,625.87 |
8,624.68 |
8,624.68 |
12.3K |
| 15:09 |
8,624.87 |
8,624.87 |
8,624.12 |
8,624.12 |
3.0K |
| 15:10 |
8,624.27 |
8,624.65 |
8,624.01 |
8,624.01 |
7.3K |
| 15:11 |
8,623.40 |
8,623.40 |
8,623.05 |
8,623.27 |
5.9K |
| 15:12 |
8,623.74 |
8,624.44 |
8,623.74 |
8,624.41 |
11.0K |
| 15:13 |
8,625.02 |
8,627.14 |
8,624.52 |
8,627.14 |
35.5K |
| 15:14 |
8,627.64 |
8,627.64 |
8,627.05 |
8,627.26 |
12.4K |
| 15:15 |
8,627.73 |
8,635.04 |
8,625.51 |
8,635.04 |
53.7K |
| 15:16 |
8,635.29 |
8,636.31 |
8,635.29 |
8,636.20 |
22.5K |
| 15:17 |
8,636.11 |
8,636.42 |
8,636.00 |
8,636.00 |
38.5K |
| 15:18 |
8,635.75 |
8,637.00 |
8,635.75 |
8,637.00 |
11.6K |
| 15:19 |
8,637.71 |
8,637.71 |
8,637.27 |
8,637.60 |
7.8K |
| 15:20 |
8,637.38 |
8,637.93 |
8,636.76 |
8,637.93 |
10.6K |
| 15:21 |
8,637.73 |
8,637.97 |
8,637.30 |
8,637.30 |
70.0K |
| 15:22 |
8,638.44 |
8,639.62 |
8,638.44 |
8,639.62 |
19.1K |
| 15:23 |
8,640.88 |
8,641.80 |
8,640.88 |
8,641.80 |
12.7K |
| 15:24 |
8,642.14 |
8,642.69 |
8,642.14 |
8,642.63 |
114.5K |
| 15:25 |
8,643.09 |
8,643.31 |
8,642.32 |
8,642.32 |
11.0K |
| 15:26 |
8,642.49 |
8,642.57 |
8,642.46 |
8,642.46 |
4.7K |
| 15:27 |
8,642.26 |
8,642.55 |
8,641.88 |
8,642.55 |
18.8K |
| 15:28 |
8,644.10 |
8,644.73 |
8,643.81 |
8,644.40 |
19.3K |
| 15:29 |
8,644.45 |
8,644.45 |
8,643.63 |
8,644.00 |
14.7K |
| 15:30 |
8,644.23 |
8,644.28 |
8,643.88 |
8,644.28 |
18.3K |
| 15:31 |
8,644.33 |
8,647.08 |
8,644.33 |
8,645.92 |
20.3K |
| 15:32 |
8,646.27 |
8,646.27 |
8,645.55 |
8,646.19 |
7.2K |
| 15:33 |
8,646.37 |
8,649.18 |
8,646.37 |
8,649.11 |
30.6K |
| 15:34 |
8,650.04 |
8,653.20 |
8,650.04 |
8,653.20 |
34.3K |
| 15:35 |
8,653.90 |
8,653.90 |
8,652.46 |
8,652.46 |
17.1K |
| 15:36 |
8,652.97 |
8,653.28 |
8,652.92 |
8,652.92 |
17.5K |
| 15:37 |
8,652.78 |
8,652.78 |
8,651.75 |
8,651.75 |
20.7K |
| 15:38 |
8,649.32 |
8,649.32 |
8,646.64 |
8,646.64 |
24.1K |
| 15:39 |
8,647.49 |
8,648.77 |
8,647.38 |
8,647.96 |
16.3K |
| 15:40 |
8,647.20 |
8,649.39 |
8,647.20 |
8,648.25 |
22.8K |
| 15:41 |
8,649.10 |
8,649.16 |
8,647.99 |
8,647.99 |
14.5K |
| 15:42 |
8,647.49 |
8,647.82 |
8,647.49 |
8,647.70 |
21.2K |
| 15:43 |
8,647.58 |
8,648.00 |
8,646.96 |
8,646.96 |
16.3K |
| 15:44 |
8,646.40 |
8,648.92 |
8,646.40 |
8,648.64 |
36.2K |
| 15:45 |
8,648.45 |
8,649.28 |
8,648.00 |
8,649.28 |
14.8K |
| 15:46 |
8,649.16 |
8,650.78 |
8,649.16 |
8,650.13 |
31.8K |
| 15:47 |
8,649.88 |
8,650.59 |
8,649.80 |
8,650.59 |
18.0K |
| 15:48 |
8,651.27 |
8,654.66 |
8,651.27 |
8,654.66 |
53.3K |
| 15:49 |
8,655.02 |
8,655.02 |
8,654.11 |
8,654.30 |
15.6K |
| 15:50 |
8,654.22 |
8,654.22 |
8,649.27 |
8,649.27 |
82.2K |
| 15:51 |
8,646.53 |
8,646.53 |
8,644.25 |
8,644.25 |
90.2K |
| 15:52 |
8,644.97 |
8,644.97 |
8,644.24 |
8,644.24 |
45.9K |
| 15:53 |
8,644.47 |
8,646.36 |
8,644.47 |
8,646.36 |
55.2K |
| 15:54 |
8,645.50 |
8,645.50 |
8,641.78 |
8,641.78 |
34.5K |
| 15:55 |
8,639.53 |
8,642.91 |
8,639.53 |
8,639.88 |
77.5K |
| 15:56 |
8,639.88 |
8,640.84 |
8,639.88 |
8,639.95 |
44.4K |
| 15:57 |
8,640.32 |
8,640.32 |
8,636.15 |
8,637.26 |
47.5K |
| 15:58 |
8,637.37 |
8,639.69 |
8,637.37 |
8,638.81 |
59.0K |
| 15:59 |
8,640.13 |
8,640.13 |
8,636.76 |
8,636.76 |
137.3K |
| 16:00 |
8,636.76 |
8,636.76 |
8,635.18 |
8,635.18 |
1,104.8K |
| 16:01 |
8,635.18 |
8,635.18 |
8,635.18 |
8,635.18 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|