| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,716.43 |
8,728.18 |
8,716.43 |
8,728.18 |
93.7K |
| 09:31 |
8,736.85 |
8,738.93 |
8,723.72 |
8,727.06 |
33.7K |
| 09:32 |
8,730.05 |
8,731.32 |
8,730.05 |
8,731.00 |
21.7K |
| 09:33 |
8,731.42 |
8,744.50 |
8,729.50 |
8,744.50 |
18.3K |
| 09:34 |
8,745.52 |
8,754.82 |
8,745.52 |
8,754.82 |
89.1K |
| 09:35 |
8,754.34 |
8,757.69 |
8,753.74 |
8,757.69 |
34.8K |
| 09:36 |
8,758.31 |
8,761.87 |
8,757.89 |
8,761.87 |
18.3K |
| 09:37 |
8,762.38 |
8,768.37 |
8,762.38 |
8,768.37 |
54.6K |
| 09:38 |
8,768.91 |
8,772.57 |
8,768.91 |
8,772.57 |
43.5K |
| 09:39 |
8,772.74 |
8,772.74 |
8,770.86 |
8,770.86 |
12.0K |
| 09:40 |
8,766.96 |
8,768.16 |
8,766.96 |
8,766.96 |
22.7K |
| 09:41 |
8,766.82 |
8,766.82 |
8,756.28 |
8,757.39 |
27.0K |
| 09:42 |
8,757.22 |
8,760.47 |
8,752.89 |
8,752.89 |
13.8K |
| 09:43 |
8,748.62 |
8,748.95 |
8,745.08 |
8,745.08 |
16.7K |
| 09:44 |
8,746.85 |
8,749.76 |
8,746.85 |
8,749.76 |
8.7K |
| 09:45 |
8,748.77 |
8,751.91 |
8,748.77 |
8,751.91 |
13.9K |
| 09:46 |
8,751.91 |
8,752.88 |
8,751.66 |
8,752.88 |
7.4K |
| 09:47 |
8,754.59 |
8,756.96 |
8,753.57 |
8,756.96 |
8.9K |
| 09:48 |
8,758.73 |
8,758.73 |
8,756.46 |
8,756.46 |
17.7K |
| 09:49 |
8,756.18 |
8,756.18 |
8,754.76 |
8,754.76 |
26.5K |
| 09:50 |
8,754.69 |
8,756.75 |
8,754.69 |
8,755.64 |
21.3K |
| 09:51 |
8,757.90 |
8,759.08 |
8,757.90 |
8,757.91 |
114.0K |
| 09:52 |
8,758.30 |
8,758.47 |
8,757.13 |
8,757.13 |
5.7K |
| 09:53 |
8,757.13 |
8,757.13 |
8,755.79 |
8,756.18 |
12.2K |
| 09:54 |
8,758.18 |
8,759.36 |
8,758.18 |
8,759.36 |
8.7K |
| 09:55 |
8,763.40 |
8,763.40 |
8,761.07 |
8,761.46 |
8.9K |
| 09:56 |
8,761.15 |
8,762.29 |
8,759.60 |
8,762.29 |
19.3K |
| 09:57 |
8,762.18 |
8,762.18 |
8,760.73 |
8,761.73 |
12.4K |
| 09:58 |
8,762.11 |
8,767.73 |
8,762.09 |
8,767.73 |
40.2K |
| 09:59 |
8,768.36 |
8,768.57 |
8,768.00 |
8,768.00 |
7.5K |
| 10:00 |
8,769.43 |
8,769.43 |
8,766.41 |
8,766.41 |
36.7K |
| 10:01 |
8,765.19 |
8,768.99 |
8,765.19 |
8,768.99 |
22.7K |
| 10:02 |
8,768.78 |
8,770.83 |
8,768.78 |
8,770.37 |
33.8K |
| 10:03 |
8,770.46 |
8,772.75 |
8,770.46 |
8,772.60 |
24.5K |
| 10:04 |
8,773.28 |
8,773.28 |
8,771.63 |
8,771.63 |
17.3K |
| 10:05 |
8,769.06 |
8,770.95 |
8,769.06 |
8,770.42 |
22.8K |
| 10:06 |
8,768.99 |
8,769.27 |
8,768.80 |
8,769.27 |
13.1K |
| 10:07 |
8,769.13 |
8,769.22 |
8,768.07 |
8,768.07 |
124.7K |
| 10:08 |
8,767.77 |
8,767.77 |
8,765.26 |
8,765.26 |
6.7K |
| 10:09 |
8,764.22 |
8,764.22 |
8,763.14 |
8,763.14 |
51.9K |
| 10:10 |
8,763.34 |
8,763.51 |
8,762.16 |
8,762.16 |
7.3K |
| 10:11 |
8,763.88 |
8,763.88 |
8,763.11 |
8,763.15 |
15.3K |
| 10:12 |
8,764.43 |
8,765.74 |
8,763.77 |
8,765.70 |
9.5K |
| 10:13 |
8,765.70 |
8,766.96 |
8,765.44 |
8,766.96 |
17.7K |
| 10:14 |
8,767.17 |
8,767.43 |
8,767.03 |
8,767.03 |
11.9K |
| 10:15 |
8,766.45 |
8,766.45 |
8,765.00 |
8,765.00 |
20.9K |
| 10:16 |
8,765.03 |
8,768.36 |
8,765.03 |
8,768.36 |
249.2K |
| 10:17 |
8,769.33 |
8,769.33 |
8,767.71 |
8,768.58 |
18.2K |
| 10:18 |
8,768.73 |
8,769.27 |
8,768.73 |
8,769.12 |
15.4K |
| 10:19 |
8,768.61 |
8,768.84 |
8,767.81 |
8,768.84 |
6.3K |
| 10:20 |
8,768.84 |
8,768.84 |
8,766.99 |
8,767.58 |
6.3K |
| 10:21 |
8,767.58 |
8,769.63 |
8,767.14 |
8,767.59 |
15.2K |
| 10:22 |
8,767.20 |
8,767.20 |
8,766.80 |
8,766.99 |
29.2K |
| 10:23 |
8,766.10 |
8,767.57 |
8,766.00 |
8,767.57 |
13.1K |
| 10:24 |
8,768.17 |
8,769.41 |
8,768.17 |
8,769.18 |
8.6K |
| 10:25 |
8,768.15 |
8,768.15 |
8,766.89 |
8,766.89 |
7.2K |
| 10:26 |
8,766.94 |
8,767.09 |
8,766.43 |
8,767.01 |
10.1K |
| 10:27 |
8,768.04 |
8,768.04 |
8,766.43 |
8,766.43 |
12.2K |
| 10:28 |
8,766.56 |
8,766.56 |
8,765.82 |
8,766.01 |
14.6K |
| 10:29 |
8,765.37 |
8,766.08 |
8,765.37 |
8,766.08 |
13.2K |
| 10:30 |
8,763.27 |
8,763.71 |
8,762.81 |
8,763.71 |
26.3K |
| 10:31 |
8,763.71 |
8,766.73 |
8,763.71 |
8,766.73 |
9.8K |
| 10:32 |
8,766.63 |
8,766.77 |
8,766.49 |
8,766.71 |
7.8K |
| 10:33 |
8,765.06 |
8,767.46 |
8,765.06 |
8,767.46 |
9.0K |
| 10:34 |
8,767.52 |
8,768.81 |
8,766.23 |
8,766.47 |
11.3K |
| 10:35 |
8,766.40 |
8,767.78 |
8,766.40 |
8,767.30 |
14.3K |
| 10:36 |
8,767.79 |
8,768.11 |
8,766.59 |
8,766.59 |
5.3K |
| 10:37 |
8,765.98 |
8,765.98 |
8,765.70 |
8,765.70 |
3.4K |
| 10:38 |
8,765.87 |
8,765.87 |
8,764.41 |
8,765.31 |
10.6K |
| 10:39 |
8,765.26 |
8,765.26 |
8,764.66 |
8,765.16 |
5.6K |
| 10:40 |
8,765.34 |
8,765.90 |
8,765.33 |
8,765.33 |
6.5K |
| 10:41 |
8,764.40 |
8,764.40 |
8,761.80 |
8,761.80 |
10.6K |
| 10:42 |
8,760.75 |
8,761.45 |
8,759.05 |
8,759.05 |
15.6K |
| 10:43 |
8,758.81 |
8,758.81 |
8,757.61 |
8,757.61 |
4.3K |
| 10:44 |
8,757.74 |
8,758.02 |
8,757.68 |
8,757.92 |
3.3K |
| 10:45 |
8,755.43 |
8,755.43 |
8,754.89 |
8,755.01 |
3.4K |
| 10:46 |
8,755.09 |
8,755.09 |
8,754.18 |
8,754.18 |
3.0K |
| 10:47 |
8,754.52 |
8,755.04 |
8,754.52 |
8,755.04 |
7.2K |
| 10:48 |
8,755.51 |
8,756.52 |
8,755.51 |
8,756.52 |
6.9K |
| 10:49 |
8,758.43 |
8,758.43 |
8,757.63 |
8,757.63 |
24.3K |
| 10:50 |
8,758.34 |
8,759.90 |
8,758.34 |
8,759.90 |
9.5K |
| 10:51 |
8,762.06 |
8,765.45 |
8,762.06 |
8,765.45 |
36.8K |
| 10:52 |
8,765.60 |
8,766.54 |
8,765.60 |
8,766.54 |
20.7K |
| 10:53 |
8,766.58 |
8,769.40 |
8,766.58 |
8,769.36 |
99.8K |
| 10:54 |
8,771.10 |
8,771.38 |
8,770.67 |
8,770.67 |
20.6K |
| 10:55 |
8,771.14 |
8,771.54 |
8,770.62 |
8,770.67 |
65.8K |
| 10:56 |
8,770.63 |
8,770.63 |
8,769.15 |
8,769.15 |
9.9K |
| 10:57 |
8,768.94 |
8,768.94 |
8,768.30 |
8,768.30 |
4.4K |
| 10:58 |
8,769.18 |
8,769.45 |
8,769.15 |
8,769.45 |
6.2K |
| 10:59 |
8,769.67 |
8,770.86 |
8,769.67 |
8,770.33 |
12.3K |
| 11:00 |
8,770.14 |
8,771.93 |
8,770.03 |
8,771.93 |
10.2K |
| 11:01 |
8,771.58 |
8,771.58 |
8,770.07 |
8,770.07 |
8.6K |
| 11:02 |
8,769.58 |
8,769.58 |
8,768.68 |
8,769.01 |
11.8K |
| 11:03 |
8,769.01 |
8,769.01 |
8,766.65 |
8,766.65 |
11.5K |
| 11:04 |
8,766.65 |
8,767.83 |
8,766.17 |
8,767.83 |
8.0K |
| 11:05 |
8,767.45 |
8,767.45 |
8,764.66 |
8,764.66 |
3.5K |
| 11:06 |
8,763.71 |
8,763.71 |
8,762.13 |
8,762.13 |
23.6K |
| 11:07 |
8,762.03 |
8,762.03 |
8,758.59 |
8,758.59 |
6.6K |
| 11:08 |
8,757.31 |
8,757.92 |
8,755.69 |
8,755.69 |
27.1K |
| 11:09 |
8,755.96 |
8,755.96 |
8,747.80 |
8,747.80 |
49.4K |
| 11:10 |
8,747.95 |
8,747.95 |
8,747.27 |
8,747.37 |
41.1K |
| 11:11 |
8,747.32 |
8,747.63 |
8,746.97 |
8,747.63 |
6.6K |
| 11:12 |
8,747.72 |
8,747.84 |
8,747.45 |
8,747.84 |
10.8K |
| 11:13 |
8,747.86 |
8,748.38 |
8,747.86 |
8,747.91 |
8.7K |
| 11:14 |
8,747.55 |
8,748.75 |
8,747.38 |
8,748.12 |
8.8K |
| 11:15 |
8,747.70 |
8,747.70 |
8,747.24 |
8,747.69 |
12.0K |
| 11:16 |
8,747.60 |
8,747.76 |
8,747.22 |
8,747.62 |
10.6K |
| 11:17 |
8,748.57 |
8,748.67 |
8,748.07 |
8,748.07 |
4.5K |
| 11:18 |
8,748.46 |
8,748.61 |
8,748.46 |
8,748.61 |
6.9K |
| 11:19 |
8,748.65 |
8,749.35 |
8,748.65 |
8,749.35 |
5.0K |
| 11:20 |
8,749.79 |
8,749.79 |
8,747.22 |
8,747.22 |
12.5K |
| 11:21 |
8,747.03 |
8,747.08 |
8,747.03 |
8,747.08 |
8.1K |
| 11:22 |
8,747.08 |
8,747.66 |
8,745.91 |
8,745.91 |
8.3K |
| 11:23 |
8,746.59 |
8,749.65 |
8,746.59 |
8,749.65 |
20.4K |
| 11:24 |
8,750.26 |
8,750.82 |
8,749.03 |
8,749.03 |
6.4K |
| 11:25 |
8,748.89 |
8,748.89 |
8,748.38 |
8,748.64 |
2.3K |
| 11:26 |
8,748.82 |
8,749.60 |
8,748.82 |
8,749.51 |
23.3K |
| 11:27 |
8,749.51 |
8,749.51 |
8,748.64 |
8,748.64 |
1.7K |
| 11:28 |
8,746.92 |
8,746.92 |
8,745.83 |
8,745.83 |
11.2K |
| 11:29 |
8,745.69 |
8,745.75 |
8,745.69 |
8,745.75 |
3.5K |
| 11:30 |
8,745.57 |
8,746.15 |
8,745.07 |
8,746.15 |
28.6K |
| 11:31 |
8,745.52 |
8,745.52 |
8,742.63 |
8,742.63 |
8.9K |
| 11:32 |
8,742.30 |
8,742.30 |
8,741.80 |
8,741.80 |
11.5K |
| 11:33 |
8,741.69 |
8,743.14 |
8,741.52 |
8,743.14 |
15.5K |
| 11:34 |
8,743.54 |
8,744.11 |
8,743.41 |
8,743.41 |
2.3K |
| 11:35 |
8,743.45 |
8,743.84 |
8,743.45 |
8,743.57 |
10.4K |
| 11:36 |
8,744.05 |
8,744.05 |
8,743.46 |
8,743.46 |
4.6K |
| 11:37 |
8,743.65 |
8,744.14 |
8,743.39 |
8,743.39 |
4.2K |
| 11:38 |
8,743.08 |
8,743.08 |
8,741.73 |
8,741.74 |
8.3K |
| 11:39 |
8,741.60 |
8,742.28 |
8,741.60 |
8,741.93 |
12.7K |
| 11:40 |
8,741.93 |
8,741.93 |
8,739.09 |
8,739.09 |
4.4K |
| 11:41 |
8,739.08 |
8,739.08 |
8,737.51 |
8,738.15 |
4.4K |
| 11:42 |
8,738.03 |
8,738.03 |
8,737.86 |
8,737.99 |
4.3K |
| 11:43 |
8,737.34 |
8,737.34 |
8,735.10 |
8,735.10 |
16.4K |
| 11:44 |
8,735.10 |
8,735.10 |
8,731.79 |
8,731.79 |
22.3K |
| 11:45 |
8,733.16 |
8,733.16 |
8,732.48 |
8,732.48 |
13.9K |
| 11:46 |
8,732.27 |
8,732.59 |
8,732.27 |
8,732.29 |
7.2K |
| 11:47 |
8,732.01 |
8,732.01 |
8,729.30 |
8,729.35 |
20.9K |
| 11:48 |
8,729.76 |
8,731.69 |
8,729.76 |
8,731.45 |
23.8K |
| 11:49 |
8,732.40 |
8,732.40 |
8,731.42 |
8,731.87 |
21.0K |
| 11:50 |
8,731.73 |
8,731.73 |
8,730.93 |
8,730.93 |
4.8K |
| 11:51 |
8,730.77 |
8,730.90 |
8,729.29 |
8,729.29 |
8.9K |
| 11:52 |
8,729.29 |
8,729.29 |
8,727.91 |
8,727.91 |
9.8K |
| 11:53 |
8,727.47 |
8,727.47 |
8,725.20 |
8,725.22 |
2.0K |
| 11:54 |
8,723.41 |
8,724.03 |
8,723.41 |
8,723.97 |
4.3K |
| 11:55 |
8,723.21 |
8,723.88 |
8,722.90 |
8,723.88 |
17.8K |
| 11:56 |
8,723.88 |
8,723.88 |
8,723.66 |
8,723.66 |
6.0K |
| 11:57 |
8,723.93 |
8,723.93 |
8,721.21 |
8,721.21 |
19.7K |
| 11:58 |
8,721.21 |
8,721.35 |
8,719.33 |
8,719.67 |
2.6K |
| 11:59 |
8,719.67 |
8,719.67 |
8,715.25 |
8,715.25 |
12.7K |
| 12:00 |
8,714.43 |
8,714.44 |
8,713.58 |
8,713.58 |
14.9K |
| 12:01 |
8,711.76 |
8,711.77 |
8,711.36 |
8,711.45 |
13.9K |
| 12:02 |
8,712.85 |
8,712.85 |
8,709.84 |
8,709.84 |
4.2K |
| 12:03 |
8,708.76 |
8,709.38 |
8,708.46 |
8,708.46 |
10.5K |
| 12:04 |
8,708.32 |
8,709.46 |
8,708.32 |
8,708.76 |
211.5K |
| 12:05 |
8,707.95 |
8,707.95 |
8,705.69 |
8,705.69 |
280.9K |
| 12:06 |
8,705.69 |
8,706.01 |
8,704.62 |
8,704.62 |
265.9K |
| 12:07 |
8,704.25 |
8,705.03 |
8,704.25 |
8,704.87 |
3.0K |
| 12:08 |
8,704.55 |
8,704.55 |
8,702.48 |
8,702.48 |
15.6K |
| 12:09 |
8,702.79 |
8,706.16 |
8,702.67 |
8,706.16 |
14.9K |
| 12:10 |
8,706.16 |
8,709.29 |
8,706.16 |
8,708.35 |
7.3K |
| 12:11 |
8,708.55 |
8,709.72 |
8,708.55 |
8,709.72 |
2.6K |
| 12:12 |
8,709.72 |
8,709.81 |
8,706.93 |
8,706.93 |
3.6K |
| 12:13 |
8,707.28 |
8,707.28 |
8,703.65 |
8,703.65 |
20.1K |
| 12:14 |
8,703.55 |
8,703.55 |
8,702.17 |
8,702.17 |
27.6K |
| 12:15 |
8,702.08 |
8,702.39 |
8,701.47 |
8,702.39 |
11.9K |
| 12:16 |
8,701.97 |
8,702.08 |
8,701.97 |
8,702.08 |
6.2K |
| 12:17 |
8,701.43 |
8,701.43 |
8,698.41 |
8,699.74 |
13.4K |
| 12:18 |
8,700.09 |
8,700.09 |
8,699.01 |
8,699.01 |
2.2K |
| 12:19 |
8,696.08 |
8,696.18 |
8,694.37 |
8,694.37 |
36.6K |
| 12:20 |
8,693.18 |
8,695.66 |
8,693.18 |
8,695.38 |
21.7K |
| 12:21 |
8,693.73 |
8,693.73 |
8,691.59 |
8,691.59 |
12.7K |
| 12:22 |
8,691.55 |
8,691.55 |
8,688.16 |
8,689.05 |
29.4K |
| 12:23 |
8,688.07 |
8,688.07 |
8,687.07 |
8,687.07 |
26.2K |
| 12:24 |
8,685.30 |
8,686.93 |
8,685.30 |
8,686.72 |
9.3K |
| 12:25 |
8,685.51 |
8,688.77 |
8,685.51 |
8,688.13 |
6.8K |
| 12:26 |
8,688.26 |
8,693.56 |
8,688.26 |
8,693.56 |
9.5K |
| 12:27 |
8,693.74 |
8,693.74 |
8,690.92 |
8,691.67 |
9.1K |
| 12:28 |
8,691.74 |
8,691.74 |
8,689.61 |
8,689.61 |
4.6K |
| 12:29 |
8,690.02 |
8,690.96 |
8,689.83 |
8,690.96 |
5.4K |
| 12:30 |
8,691.43 |
8,691.76 |
8,691.43 |
8,691.76 |
7.9K |
| 12:31 |
8,689.77 |
8,692.13 |
8,689.77 |
8,692.13 |
19.8K |
| 12:32 |
8,691.85 |
8,691.92 |
8,689.87 |
8,689.87 |
2.7K |
| 12:33 |
8,689.99 |
8,689.99 |
8,688.07 |
8,688.07 |
26.8K |
| 12:34 |
8,687.42 |
8,687.52 |
8,687.33 |
8,687.33 |
2.1K |
| 12:35 |
8,687.23 |
8,687.23 |
8,685.48 |
8,685.60 |
17.7K |
| 12:36 |
8,685.75 |
8,686.20 |
8,685.57 |
8,685.57 |
16.8K |
| 12:37 |
8,688.86 |
8,688.86 |
8,688.03 |
8,688.17 |
10.1K |
| 12:38 |
8,689.04 |
8,689.20 |
8,688.63 |
8,689.20 |
34.7K |
| 12:39 |
8,689.20 |
8,689.86 |
8,688.37 |
8,688.37 |
13.6K |
| 12:40 |
8,688.37 |
8,688.37 |
8,686.91 |
8,686.91 |
3.8K |
| 12:41 |
8,686.46 |
8,688.05 |
8,686.46 |
8,688.05 |
10.0K |
| 12:42 |
8,688.86 |
8,694.77 |
8,688.86 |
8,694.77 |
42.7K |
| 12:43 |
8,696.24 |
8,696.36 |
8,695.52 |
8,696.36 |
6.7K |
| 12:44 |
8,696.15 |
8,696.15 |
8,695.75 |
8,695.75 |
1.1K |
| 12:45 |
8,695.06 |
8,696.56 |
8,695.06 |
8,696.56 |
7.1K |
| 12:46 |
8,696.41 |
8,698.40 |
8,696.41 |
8,698.40 |
9.6K |
| 12:47 |
8,697.83 |
8,699.52 |
8,697.83 |
8,699.52 |
13.5K |
| 12:48 |
8,699.88 |
8,700.05 |
8,698.76 |
8,698.76 |
6.8K |
| 12:49 |
8,698.76 |
8,699.83 |
8,698.76 |
8,699.83 |
3.0K |
| 12:50 |
8,699.40 |
8,699.40 |
8,698.32 |
8,698.67 |
23.4K |
| 12:51 |
8,700.13 |
8,702.86 |
8,700.13 |
8,702.86 |
9.0K |
| 12:52 |
8,702.20 |
8,703.29 |
8,702.20 |
8,703.29 |
4.8K |
| 12:53 |
8,705.31 |
8,705.64 |
8,705.26 |
8,705.64 |
3.9K |
| 12:54 |
8,705.22 |
8,705.98 |
8,705.22 |
8,705.98 |
6.5K |
| 12:55 |
8,706.12 |
8,708.55 |
8,706.12 |
8,708.55 |
2.4K |
| 12:56 |
8,708.36 |
8,709.57 |
8,708.36 |
8,709.57 |
2.2K |
| 12:57 |
8,707.37 |
8,707.88 |
8,707.24 |
8,707.24 |
19.7K |
| 12:58 |
8,707.11 |
8,708.40 |
8,707.10 |
8,708.40 |
5.6K |
| 12:59 |
8,708.40 |
8,708.40 |
8,702.06 |
8,702.06 |
18.7K |
| 13:00 |
8,702.45 |
8,702.45 |
8,701.84 |
8,701.84 |
3.3K |
| 13:01 |
8,704.05 |
8,704.05 |
8,701.93 |
8,701.93 |
24.5K |
| 13:02 |
8,702.70 |
8,702.70 |
8,702.01 |
8,702.01 |
4.3K |
| 13:03 |
8,701.91 |
8,701.91 |
8,698.60 |
8,699.07 |
6.5K |
| 13:04 |
8,699.07 |
8,699.88 |
8,698.93 |
8,698.93 |
3.0K |
| 13:05 |
8,699.06 |
8,700.36 |
8,699.06 |
8,699.33 |
4.9K |
| 13:06 |
8,698.23 |
8,699.09 |
8,698.13 |
8,699.09 |
21.9K |
| 13:07 |
8,700.79 |
8,701.52 |
8,698.97 |
8,698.97 |
6.1K |
| 13:08 |
8,699.38 |
8,699.38 |
8,698.15 |
8,698.15 |
6.5K |
| 13:09 |
8,698.15 |
8,698.15 |
8,697.70 |
8,698.08 |
4.1K |
| 13:10 |
8,697.70 |
8,697.90 |
8,697.43 |
8,697.90 |
6.4K |
| 13:11 |
8,696.43 |
8,697.07 |
8,696.28 |
8,696.28 |
11.8K |
| 13:12 |
8,696.49 |
8,697.05 |
8,696.49 |
8,696.95 |
1.4K |
| 13:13 |
8,697.04 |
8,697.72 |
8,697.04 |
8,697.72 |
9.2K |
| 13:14 |
8,697.34 |
8,697.34 |
8,695.54 |
8,695.54 |
11.8K |
| 13:15 |
8,695.68 |
8,695.74 |
8,695.60 |
8,695.60 |
7.2K |
| 13:16 |
8,695.69 |
8,695.76 |
8,695.69 |
8,695.76 |
3.2K |
| 13:17 |
8,695.42 |
8,695.84 |
8,693.71 |
8,693.71 |
9.5K |
| 13:18 |
8,693.83 |
8,694.25 |
8,693.83 |
8,694.25 |
6.1K |
| 13:19 |
8,693.84 |
8,694.42 |
8,693.84 |
8,694.09 |
46.9K |
| 13:20 |
8,693.63 |
8,693.94 |
8,693.53 |
8,693.94 |
2.6K |
| 13:21 |
8,693.83 |
8,694.70 |
8,693.83 |
8,694.70 |
1.6K |
| 13:22 |
8,694.55 |
8,696.12 |
8,693.10 |
8,693.10 |
8.4K |
| 13:23 |
8,693.10 |
8,693.55 |
8,693.10 |
8,693.55 |
2.3K |
| 13:24 |
8,694.08 |
8,694.08 |
8,692.38 |
8,692.38 |
5.9K |
| 13:25 |
8,691.96 |
8,692.07 |
8,691.96 |
8,692.07 |
4.5K |
| 13:26 |
8,692.14 |
8,692.29 |
8,691.38 |
8,691.38 |
17.8K |
| 13:27 |
8,691.65 |
8,691.88 |
8,691.65 |
8,691.88 |
3.8K |
| 13:28 |
8,691.88 |
8,692.02 |
8,691.24 |
8,691.37 |
13.6K |
| 13:29 |
8,690.81 |
8,690.81 |
8,690.76 |
8,690.76 |
12.6K |
| 13:30 |
8,690.76 |
8,690.76 |
8,689.59 |
8,689.59 |
2.1K |
| 13:31 |
8,689.48 |
8,689.48 |
8,688.62 |
8,688.62 |
29.9K |
| 13:32 |
8,688.48 |
8,688.60 |
8,688.45 |
8,688.60 |
2.8K |
| 13:33 |
8,689.62 |
8,689.80 |
8,689.62 |
8,689.80 |
8.2K |
| 13:34 |
8,690.19 |
8,690.19 |
8,686.30 |
8,686.30 |
20.6K |
| 13:35 |
8,686.14 |
8,686.18 |
8,685.32 |
8,685.32 |
10.9K |
| 13:36 |
8,685.19 |
8,685.36 |
8,685.19 |
8,685.36 |
12.3K |
| 13:37 |
8,685.06 |
8,685.06 |
8,684.91 |
8,684.91 |
5.5K |
| 13:38 |
8,684.21 |
8,686.33 |
8,684.21 |
8,686.33 |
6.2K |
| 13:39 |
8,686.37 |
8,688.17 |
8,686.37 |
8,688.17 |
6.8K |
| 13:40 |
8,688.49 |
8,688.49 |
8,686.96 |
8,686.96 |
5.0K |
| 13:41 |
8,686.57 |
8,686.57 |
8,686.47 |
8,686.47 |
8.8K |
| 13:42 |
8,687.14 |
8,688.07 |
8,687.14 |
8,687.95 |
32.8K |
| 13:43 |
8,687.92 |
8,687.92 |
8,686.82 |
8,686.82 |
5.5K |
| 13:44 |
8,686.49 |
8,686.49 |
8,685.24 |
8,685.24 |
7.5K |
| 13:45 |
8,685.38 |
8,685.38 |
8,684.11 |
8,684.11 |
5.6K |
| 13:46 |
8,683.62 |
8,683.62 |
8,683.20 |
8,683.37 |
3.0K |
| 13:47 |
8,683.24 |
8,685.57 |
8,683.24 |
8,685.57 |
7.7K |
| 13:48 |
8,684.49 |
8,686.04 |
8,684.49 |
8,686.04 |
16.6K |
| 13:49 |
8,686.49 |
8,686.49 |
8,684.58 |
8,684.92 |
9.7K |
| 13:50 |
8,684.72 |
8,684.85 |
8,684.45 |
8,684.45 |
6.4K |
| 13:51 |
8,685.90 |
8,685.90 |
8,685.42 |
8,685.42 |
17.1K |
| 13:52 |
8,685.59 |
8,686.55 |
8,685.59 |
8,685.65 |
1.8K |
| 13:53 |
8,685.11 |
8,685.46 |
8,685.11 |
8,685.46 |
2.4K |
| 13:54 |
8,685.12 |
8,685.42 |
8,684.79 |
8,684.79 |
17.9K |
| 13:55 |
8,684.35 |
8,684.35 |
8,684.01 |
8,684.26 |
8.8K |
| 13:56 |
8,684.49 |
8,684.65 |
8,683.82 |
8,684.65 |
11.7K |
| 13:57 |
8,684.77 |
8,685.43 |
8,683.91 |
8,683.91 |
3.2K |
| 13:58 |
8,683.91 |
8,686.62 |
8,683.91 |
8,686.38 |
3.4K |
| 13:59 |
8,685.90 |
8,685.90 |
8,685.02 |
8,685.02 |
25.5K |
| 14:00 |
8,684.74 |
8,685.00 |
8,684.08 |
8,685.00 |
44.3K |
| 14:01 |
8,685.21 |
8,685.82 |
8,682.65 |
8,682.65 |
8.0K |
| 14:02 |
8,682.07 |
8,682.07 |
8,680.41 |
8,680.41 |
5.6K |
| 14:03 |
8,680.03 |
8,680.20 |
8,678.41 |
8,679.00 |
6.3K |
| 14:04 |
8,678.82 |
8,679.39 |
8,678.82 |
8,679.39 |
14.8K |
| 14:05 |
8,679.71 |
8,681.10 |
8,679.71 |
8,681.10 |
5.8K |
| 14:06 |
8,681.55 |
8,682.27 |
8,681.35 |
8,682.27 |
6.0K |
| 14:07 |
8,682.27 |
8,683.82 |
8,682.27 |
8,683.82 |
3.3K |
| 14:08 |
8,684.03 |
8,684.03 |
8,683.08 |
8,683.60 |
2.2K |
| 14:09 |
8,683.60 |
8,683.60 |
8,682.10 |
8,682.10 |
7.5K |
| 14:10 |
8,682.07 |
8,682.07 |
8,680.15 |
8,680.15 |
7.7K |
| 14:11 |
8,679.98 |
8,681.19 |
8,679.85 |
8,681.19 |
35.9K |
| 14:12 |
8,681.27 |
8,681.35 |
8,681.26 |
8,681.35 |
9.9K |
| 14:13 |
8,680.84 |
8,680.84 |
8,680.13 |
8,680.13 |
9.0K |
| 14:14 |
8,680.07 |
8,680.07 |
8,679.83 |
8,679.83 |
15.9K |
| 14:15 |
8,681.46 |
8,681.46 |
8,680.58 |
8,680.58 |
9.3K |
| 14:16 |
8,680.35 |
8,680.35 |
8,678.52 |
8,678.70 |
9.6K |
| 14:17 |
8,679.08 |
8,679.08 |
8,678.95 |
8,678.95 |
8.6K |
| 14:18 |
8,679.23 |
8,679.46 |
8,678.90 |
8,679.15 |
10.1K |
| 14:19 |
8,678.26 |
8,681.73 |
8,678.26 |
8,681.73 |
6.5K |
| 14:20 |
8,681.91 |
8,681.91 |
8,681.68 |
8,681.68 |
6.0K |
| 14:21 |
8,681.25 |
8,681.25 |
8,680.05 |
8,680.08 |
16.0K |
| 14:22 |
8,679.72 |
8,679.72 |
8,679.36 |
8,679.36 |
1.7K |
| 14:23 |
8,678.91 |
8,680.40 |
8,678.91 |
8,680.37 |
27.2K |
| 14:24 |
8,680.84 |
8,680.84 |
8,678.43 |
8,678.43 |
13.9K |
| 14:25 |
8,677.59 |
8,677.59 |
8,676.91 |
8,676.91 |
17.1K |
| 14:26 |
8,676.16 |
8,679.71 |
8,676.16 |
8,679.71 |
6.2K |
| 14:27 |
8,676.88 |
8,677.16 |
8,676.81 |
8,676.92 |
16.0K |
| 14:28 |
8,676.63 |
8,678.07 |
8,676.63 |
8,678.07 |
26.7K |
| 14:29 |
8,678.04 |
8,678.63 |
8,677.90 |
8,678.63 |
47.9K |
| 14:30 |
8,680.84 |
8,680.92 |
8,680.04 |
8,680.15 |
7.4K |
| 14:31 |
8,679.64 |
8,679.64 |
8,679.14 |
8,679.14 |
7.5K |
| 14:32 |
8,678.82 |
8,679.18 |
8,678.04 |
8,678.04 |
7.7K |
| 14:33 |
8,678.04 |
8,678.76 |
8,678.04 |
8,678.71 |
8.2K |
| 14:34 |
8,678.71 |
8,678.71 |
8,678.47 |
8,678.47 |
11.4K |
| 14:35 |
8,678.38 |
8,679.67 |
8,678.38 |
8,679.47 |
11.2K |
| 14:36 |
8,679.47 |
8,679.61 |
8,679.28 |
8,679.28 |
3.6K |
| 14:37 |
8,679.09 |
8,679.09 |
8,676.52 |
8,676.52 |
3.9K |
| 14:38 |
8,675.84 |
8,676.05 |
8,675.82 |
8,675.82 |
12.4K |
| 14:39 |
8,675.59 |
8,675.59 |
8,674.67 |
8,674.67 |
5.5K |
| 14:40 |
8,674.55 |
8,674.57 |
8,674.45 |
8,674.45 |
9.4K |
| 14:41 |
8,674.45 |
8,674.45 |
8,672.88 |
8,672.88 |
3.4K |
| 14:42 |
8,672.54 |
8,672.54 |
8,671.67 |
8,671.67 |
30.7K |
| 14:43 |
8,671.46 |
8,673.12 |
8,671.46 |
8,672.63 |
5.5K |
| 14:44 |
8,672.49 |
8,672.99 |
8,672.49 |
8,672.99 |
2.7K |
| 14:45 |
8,672.01 |
8,672.01 |
8,671.06 |
8,671.73 |
14.4K |
| 14:46 |
8,669.92 |
8,669.92 |
8,669.77 |
8,669.77 |
13.6K |
| 14:47 |
8,669.07 |
8,669.42 |
8,668.53 |
8,668.53 |
20.8K |
| 14:48 |
8,668.53 |
8,668.72 |
8,668.53 |
8,668.70 |
49.6K |
| 14:49 |
8,668.73 |
8,668.73 |
8,667.53 |
8,667.53 |
10.7K |
| 14:50 |
8,667.50 |
8,667.59 |
8,667.21 |
8,667.59 |
7.2K |
| 14:51 |
8,668.11 |
8,669.44 |
8,668.11 |
8,669.21 |
7.6K |
| 14:52 |
8,669.21 |
8,669.44 |
8,668.94 |
8,668.94 |
12.4K |
| 14:53 |
8,668.35 |
8,668.90 |
8,668.06 |
8,668.90 |
23.6K |
| 14:54 |
8,668.73 |
8,672.90 |
8,668.73 |
8,672.90 |
15.9K |
| 14:55 |
8,673.44 |
8,675.87 |
8,673.44 |
8,675.87 |
23.8K |
| 14:56 |
8,676.32 |
8,676.58 |
8,676.32 |
8,676.58 |
9.1K |
| 14:57 |
8,675.92 |
8,676.11 |
8,675.92 |
8,676.09 |
11.6K |
| 14:58 |
8,678.23 |
8,678.23 |
8,677.34 |
8,677.34 |
6.8K |
| 14:59 |
8,676.17 |
8,677.08 |
8,676.17 |
8,677.08 |
21.7K |
| 15:00 |
8,677.63 |
8,677.63 |
8,676.22 |
8,676.22 |
16.4K |
| 15:01 |
8,676.40 |
8,679.07 |
8,676.40 |
8,678.47 |
24.8K |
| 15:02 |
8,678.56 |
8,678.56 |
8,675.79 |
8,675.79 |
14.5K |
| 15:03 |
8,675.59 |
8,676.11 |
8,675.59 |
8,675.94 |
30.5K |
| 15:04 |
8,676.35 |
8,676.76 |
8,675.75 |
8,675.75 |
5.5K |
| 15:05 |
8,675.73 |
8,675.73 |
8,675.16 |
8,675.16 |
5.0K |
| 15:06 |
8,675.16 |
8,678.43 |
8,675.16 |
8,678.37 |
7.1K |
| 15:07 |
8,678.56 |
8,678.72 |
8,678.56 |
8,678.64 |
4.9K |
| 15:08 |
8,678.72 |
8,678.72 |
8,676.42 |
8,676.42 |
10.5K |
| 15:09 |
8,676.48 |
8,676.67 |
8,675.65 |
8,675.65 |
31.7K |
| 15:10 |
8,675.84 |
8,675.91 |
8,675.72 |
8,675.72 |
21.2K |
| 15:11 |
8,675.62 |
8,675.62 |
8,674.42 |
8,674.60 |
16.2K |
| 15:12 |
8,674.55 |
8,674.74 |
8,673.39 |
8,673.39 |
10.8K |
| 15:13 |
8,672.43 |
8,672.43 |
8,670.30 |
8,670.84 |
10.4K |
| 15:14 |
8,670.59 |
8,670.59 |
8,669.94 |
8,670.15 |
8.3K |
| 15:15 |
8,670.12 |
8,670.12 |
8,669.46 |
8,669.73 |
40.3K |
| 15:16 |
8,669.79 |
8,669.79 |
8,666.88 |
8,666.94 |
6.7K |
| 15:17 |
8,666.30 |
8,666.49 |
8,665.68 |
8,665.68 |
24.9K |
| 15:18 |
8,666.18 |
8,666.18 |
8,664.56 |
8,664.80 |
5.9K |
| 15:19 |
8,664.13 |
8,665.91 |
8,664.13 |
8,665.91 |
11.3K |
| 15:20 |
8,665.37 |
8,666.61 |
8,665.37 |
8,666.61 |
16.8K |
| 15:21 |
8,665.87 |
8,665.90 |
8,662.15 |
8,662.15 |
27.7K |
| 15:22 |
8,662.15 |
8,662.15 |
8,660.78 |
8,660.78 |
21.6K |
| 15:23 |
8,659.58 |
8,659.90 |
8,659.42 |
8,659.90 |
71.6K |
| 15:24 |
8,659.50 |
8,659.50 |
8,658.44 |
8,658.71 |
19.3K |
| 15:25 |
8,658.59 |
8,658.59 |
8,657.93 |
8,658.10 |
7.1K |
| 15:26 |
8,658.02 |
8,658.44 |
8,657.85 |
8,657.85 |
24.3K |
| 15:27 |
8,658.77 |
8,659.76 |
8,658.77 |
8,659.76 |
14.8K |
| 15:28 |
8,658.87 |
8,658.89 |
8,658.55 |
8,658.69 |
9.6K |
| 15:29 |
8,657.64 |
8,657.64 |
8,656.29 |
8,656.29 |
25.3K |
| 15:30 |
8,656.63 |
8,657.90 |
8,656.63 |
8,657.90 |
12.5K |
| 15:31 |
8,657.94 |
8,659.56 |
8,657.94 |
8,658.37 |
22.0K |
| 15:32 |
8,658.24 |
8,658.95 |
8,658.24 |
8,658.89 |
10.3K |
| 15:33 |
8,658.69 |
8,660.75 |
8,657.51 |
8,660.75 |
29.1K |
| 15:34 |
8,660.78 |
8,660.78 |
8,659.83 |
8,659.83 |
26.5K |
| 15:35 |
8,659.17 |
8,659.63 |
8,652.20 |
8,652.20 |
68.1K |
| 15:36 |
8,649.57 |
8,649.57 |
8,646.47 |
8,648.56 |
31.5K |
| 15:37 |
8,648.64 |
8,655.72 |
8,648.64 |
8,655.72 |
62.4K |
| 15:38 |
8,657.86 |
8,659.79 |
8,657.86 |
8,659.75 |
15.2K |
| 15:39 |
8,661.26 |
8,661.26 |
8,659.16 |
8,659.16 |
14.9K |
| 15:40 |
8,656.07 |
8,657.13 |
8,655.78 |
8,657.13 |
25.6K |
| 15:41 |
8,657.07 |
8,658.36 |
8,657.07 |
8,657.79 |
11.9K |
| 15:42 |
8,657.50 |
8,657.99 |
8,657.50 |
8,657.99 |
212.6K |
| 15:43 |
8,655.48 |
8,655.53 |
8,655.18 |
8,655.18 |
23.4K |
| 15:44 |
8,655.66 |
8,657.08 |
8,655.66 |
8,656.81 |
15.4K |
| 15:45 |
8,658.24 |
8,658.64 |
8,656.68 |
8,656.68 |
24.3K |
| 15:46 |
8,657.52 |
8,660.23 |
8,657.52 |
8,660.23 |
15.1K |
| 15:47 |
8,660.24 |
8,662.89 |
8,660.24 |
8,662.89 |
19.4K |
| 15:48 |
8,662.18 |
8,662.18 |
8,659.14 |
8,659.14 |
21.4K |
| 15:49 |
8,659.14 |
8,660.76 |
8,658.91 |
8,660.76 |
21.5K |
| 15:50 |
8,660.82 |
8,664.55 |
8,660.82 |
8,660.85 |
135.0K |
| 15:51 |
8,660.42 |
8,660.90 |
8,660.42 |
8,660.90 |
51.8K |
| 15:52 |
8,659.68 |
8,661.20 |
8,659.68 |
8,659.92 |
48.3K |
| 15:53 |
8,659.92 |
8,659.92 |
8,658.22 |
8,658.44 |
48.6K |
| 15:54 |
8,658.49 |
8,661.53 |
8,658.49 |
8,661.53 |
45.3K |
| 15:55 |
8,660.44 |
8,660.44 |
8,658.81 |
8,658.81 |
50.8K |
| 15:56 |
8,654.28 |
8,655.27 |
8,654.28 |
8,655.27 |
102.7K |
| 15:57 |
8,655.62 |
8,656.00 |
8,654.33 |
8,656.00 |
60.9K |
| 15:58 |
8,657.57 |
8,660.15 |
8,657.57 |
8,660.15 |
64.7K |
| 15:59 |
8,659.68 |
8,659.68 |
8,659.64 |
8,659.64 |
74.5K |
| 16:00 |
8,661.04 |
8,661.04 |
8,657.58 |
8,657.58 |
1,207.4K |
| 16:01 |
8,657.58 |
8,657.58 |
8,657.58 |
8,657.58 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|