| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,657.58 |
8,691.19 |
8,657.58 |
8,691.19 |
102.0K |
| 09:31 |
8,697.06 |
8,697.06 |
8,682.61 |
8,682.61 |
5.2K |
| 09:32 |
8,681.23 |
8,684.31 |
8,679.19 |
8,682.67 |
15.0K |
| 09:33 |
8,692.09 |
8,694.95 |
8,692.09 |
8,692.72 |
16.4K |
| 09:34 |
8,692.25 |
8,704.63 |
8,692.25 |
8,704.63 |
23.0K |
| 09:35 |
8,706.65 |
8,722.15 |
8,705.47 |
8,722.15 |
16.5K |
| 09:36 |
8,720.48 |
8,723.28 |
8,715.80 |
8,715.80 |
28.6K |
| 09:37 |
8,716.05 |
8,716.05 |
8,711.35 |
8,711.35 |
36.7K |
| 09:38 |
8,712.07 |
8,712.07 |
8,708.80 |
8,711.60 |
29.3K |
| 09:39 |
8,711.76 |
8,714.68 |
8,711.76 |
8,714.58 |
87.1K |
| 09:40 |
8,717.18 |
8,720.48 |
8,717.18 |
8,720.48 |
18.4K |
| 09:41 |
8,720.52 |
8,725.52 |
8,720.52 |
8,725.52 |
14.4K |
| 09:42 |
8,726.26 |
8,732.77 |
8,726.26 |
8,730.60 |
14.6K |
| 09:43 |
8,729.67 |
8,729.67 |
8,722.58 |
8,722.58 |
68.5K |
| 09:44 |
8,722.28 |
8,722.28 |
8,721.21 |
8,722.02 |
4.5K |
| 09:45 |
8,720.32 |
8,720.32 |
8,716.51 |
8,716.51 |
19.1K |
| 09:46 |
8,716.51 |
8,716.51 |
8,715.98 |
8,715.98 |
4.4K |
| 09:47 |
8,715.79 |
8,715.79 |
8,713.20 |
8,713.20 |
8.7K |
| 09:48 |
8,712.04 |
8,712.04 |
8,711.93 |
8,711.98 |
13.9K |
| 09:49 |
8,711.26 |
8,712.50 |
8,710.91 |
8,710.91 |
13.4K |
| 09:50 |
8,711.24 |
8,711.24 |
8,704.65 |
8,704.65 |
23.7K |
| 09:51 |
8,703.99 |
8,703.99 |
8,700.61 |
8,701.23 |
12.0K |
| 09:52 |
8,700.01 |
8,701.69 |
8,700.01 |
8,701.69 |
9.2K |
| 09:53 |
8,700.45 |
8,700.66 |
8,699.94 |
8,700.16 |
17.8K |
| 09:54 |
8,699.96 |
8,707.59 |
8,699.96 |
8,707.27 |
18.8K |
| 09:55 |
8,706.89 |
8,706.89 |
8,706.55 |
8,706.55 |
8.2K |
| 09:56 |
8,706.20 |
8,707.09 |
8,706.20 |
8,706.53 |
42.8K |
| 09:57 |
8,706.35 |
8,706.76 |
8,704.36 |
8,704.36 |
8.1K |
| 09:58 |
8,703.36 |
8,703.36 |
8,697.67 |
8,697.67 |
29.1K |
| 09:59 |
8,697.67 |
8,697.67 |
8,696.30 |
8,696.74 |
7.7K |
| 10:00 |
8,696.71 |
8,696.71 |
8,696.00 |
8,696.33 |
9.2K |
| 10:01 |
8,698.85 |
8,702.48 |
8,698.85 |
8,702.48 |
9.4K |
| 10:02 |
8,703.20 |
8,708.52 |
8,703.20 |
8,708.52 |
25.2K |
| 10:03 |
8,712.17 |
8,712.47 |
8,712.17 |
8,712.39 |
6.3K |
| 10:04 |
8,712.63 |
8,712.96 |
8,711.44 |
8,711.44 |
5.6K |
| 10:05 |
8,709.44 |
8,709.44 |
8,707.26 |
8,707.26 |
12.7K |
| 10:06 |
8,707.41 |
8,707.41 |
8,706.55 |
8,706.55 |
12.7K |
| 10:07 |
8,706.61 |
8,707.26 |
8,706.61 |
8,707.26 |
27.1K |
| 10:08 |
8,706.67 |
8,706.67 |
8,705.39 |
8,705.39 |
10.0K |
| 10:09 |
8,704.49 |
8,704.49 |
8,695.81 |
8,695.81 |
46.3K |
| 10:10 |
8,693.28 |
8,693.28 |
8,689.58 |
8,689.58 |
10.2K |
| 10:11 |
8,690.72 |
8,690.72 |
8,689.53 |
8,689.53 |
9.1K |
| 10:12 |
8,691.30 |
8,695.00 |
8,691.30 |
8,694.25 |
30.3K |
| 10:13 |
8,694.25 |
8,695.68 |
8,693.92 |
8,695.68 |
5.6K |
| 10:14 |
8,695.89 |
8,697.33 |
8,695.89 |
8,696.50 |
15.1K |
| 10:15 |
8,695.50 |
8,695.50 |
8,695.35 |
8,695.38 |
15.2K |
| 10:16 |
8,695.53 |
8,695.73 |
8,695.45 |
8,695.61 |
6.3K |
| 10:17 |
8,695.63 |
8,697.31 |
8,695.63 |
8,697.31 |
15.8K |
| 10:18 |
8,697.70 |
8,698.57 |
8,697.70 |
8,698.57 |
11.8K |
| 10:19 |
8,697.03 |
8,697.03 |
8,692.93 |
8,692.93 |
8.6K |
| 10:20 |
8,692.77 |
8,693.13 |
8,687.37 |
8,687.37 |
18.5K |
| 10:21 |
8,687.45 |
8,689.09 |
8,684.03 |
8,689.09 |
8.1K |
| 10:22 |
8,689.09 |
8,689.66 |
8,689.09 |
8,689.66 |
11.5K |
| 10:23 |
8,688.91 |
8,689.28 |
8,688.62 |
8,688.62 |
17.2K |
| 10:24 |
8,687.60 |
8,688.95 |
8,687.60 |
8,688.95 |
12.0K |
| 10:25 |
8,688.04 |
8,688.31 |
8,687.89 |
8,688.31 |
9.7K |
| 10:26 |
8,688.85 |
8,689.21 |
8,688.47 |
8,689.21 |
1.7K |
| 10:27 |
8,688.83 |
8,689.70 |
8,688.83 |
8,689.70 |
1.0K |
| 10:28 |
8,689.79 |
8,690.51 |
8,689.79 |
8,690.34 |
9.9K |
| 10:29 |
8,687.04 |
8,687.04 |
8,686.00 |
8,686.00 |
30.2K |
| 10:30 |
8,686.34 |
8,686.34 |
8,683.10 |
8,683.28 |
20.9K |
| 10:31 |
8,686.91 |
8,688.16 |
8,686.60 |
8,686.60 |
8.3K |
| 10:32 |
8,686.37 |
8,686.54 |
8,685.61 |
8,685.61 |
5.1K |
| 10:33 |
8,687.73 |
8,688.99 |
8,687.73 |
8,688.89 |
9.8K |
| 10:34 |
8,688.78 |
8,688.85 |
8,688.36 |
8,688.36 |
7.4K |
| 10:35 |
8,687.98 |
8,687.98 |
8,687.24 |
8,687.24 |
9.9K |
| 10:36 |
8,687.24 |
8,687.24 |
8,686.74 |
8,686.76 |
3.4K |
| 10:37 |
8,687.07 |
8,687.07 |
8,684.65 |
8,684.65 |
6.0K |
| 10:38 |
8,685.80 |
8,688.13 |
8,685.80 |
8,688.13 |
5.9K |
| 10:39 |
8,687.55 |
8,689.53 |
8,687.14 |
8,689.53 |
3.8K |
| 10:40 |
8,689.53 |
8,690.29 |
8,689.53 |
8,689.56 |
4.0K |
| 10:41 |
8,689.56 |
8,689.98 |
8,688.47 |
8,688.47 |
3.5K |
| 10:42 |
8,688.66 |
8,688.66 |
8,688.50 |
8,688.64 |
7.1K |
| 10:43 |
8,688.36 |
8,688.38 |
8,688.36 |
8,688.38 |
10.4K |
| 10:44 |
8,688.19 |
8,690.92 |
8,688.19 |
8,690.92 |
8.6K |
| 10:45 |
8,691.11 |
8,691.80 |
8,691.11 |
8,691.80 |
4.7K |
| 10:46 |
8,691.61 |
8,691.61 |
8,690.85 |
8,690.85 |
2.3K |
| 10:47 |
8,690.85 |
8,690.85 |
8,690.20 |
8,690.79 |
47.8K |
| 10:48 |
8,690.19 |
8,690.19 |
8,689.78 |
8,689.78 |
5.8K |
| 10:49 |
8,688.08 |
8,689.50 |
8,688.08 |
8,689.50 |
10.0K |
| 10:50 |
8,689.41 |
8,690.50 |
8,689.41 |
8,690.50 |
19.2K |
| 10:51 |
8,690.97 |
8,691.76 |
8,690.96 |
8,691.76 |
25.2K |
| 10:52 |
8,691.06 |
8,691.98 |
8,690.56 |
8,691.98 |
5.8K |
| 10:53 |
8,691.98 |
8,691.98 |
8,691.41 |
8,691.41 |
3.3K |
| 10:54 |
8,691.00 |
8,691.00 |
8,690.56 |
8,690.95 |
8.6K |
| 10:55 |
8,690.15 |
8,690.57 |
8,689.94 |
8,690.57 |
4.6K |
| 10:56 |
8,691.30 |
8,691.30 |
8,689.33 |
8,689.33 |
10.2K |
| 10:57 |
8,689.07 |
8,689.07 |
8,688.94 |
8,688.94 |
3.7K |
| 10:58 |
8,688.94 |
8,688.94 |
8,688.28 |
8,688.28 |
3.6K |
| 10:59 |
8,688.26 |
8,688.26 |
8,687.97 |
8,687.97 |
2.6K |
| 11:00 |
8,688.28 |
8,689.38 |
8,688.28 |
8,689.38 |
3.3K |
| 11:01 |
8,690.48 |
8,690.48 |
8,689.83 |
8,690.13 |
58.4K |
| 11:02 |
8,689.89 |
8,690.92 |
8,689.89 |
8,690.92 |
55.9K |
| 11:03 |
8,690.79 |
8,691.14 |
8,690.79 |
8,690.93 |
1.3K |
| 11:04 |
8,690.93 |
8,690.93 |
8,689.45 |
8,689.45 |
11.5K |
| 11:05 |
8,689.45 |
8,689.74 |
8,689.45 |
8,689.53 |
4.3K |
| 11:06 |
8,689.36 |
8,691.47 |
8,689.36 |
8,691.47 |
2.6K |
| 11:07 |
8,693.38 |
8,693.69 |
8,692.99 |
8,693.69 |
4.1K |
| 11:08 |
8,692.48 |
8,692.60 |
8,692.46 |
8,692.46 |
5.7K |
| 11:09 |
8,693.11 |
8,693.11 |
8,691.16 |
8,691.16 |
6.7K |
| 11:10 |
8,691.60 |
8,691.60 |
8,690.37 |
8,690.37 |
13.7K |
| 11:11 |
8,688.98 |
8,689.60 |
8,688.41 |
8,688.42 |
18.3K |
| 11:12 |
8,688.84 |
8,688.84 |
8,687.67 |
8,688.10 |
9.5K |
| 11:13 |
8,688.16 |
8,689.41 |
8,688.16 |
8,689.41 |
4.9K |
| 11:14 |
8,689.41 |
8,689.95 |
8,689.41 |
8,689.95 |
21.1K |
| 11:15 |
8,691.41 |
8,691.90 |
8,691.41 |
8,691.90 |
12.6K |
| 11:16 |
8,691.46 |
8,691.46 |
8,691.39 |
8,691.44 |
5.8K |
| 11:17 |
8,690.70 |
8,690.83 |
8,690.34 |
8,690.34 |
4.5K |
| 11:18 |
8,690.34 |
8,690.47 |
8,689.03 |
8,689.03 |
9.2K |
| 11:19 |
8,687.93 |
8,687.93 |
8,686.11 |
8,686.11 |
16.5K |
| 11:20 |
8,686.11 |
8,687.02 |
8,686.11 |
8,686.27 |
3.0K |
| 11:21 |
8,686.27 |
8,686.27 |
8,684.81 |
8,685.33 |
7.4K |
| 11:22 |
8,685.33 |
8,685.50 |
8,682.91 |
8,682.91 |
25.3K |
| 11:23 |
8,683.54 |
8,683.54 |
8,682.54 |
8,682.54 |
4.2K |
| 11:24 |
8,682.54 |
8,683.09 |
8,681.79 |
8,681.79 |
1.2K |
| 11:25 |
8,681.79 |
8,681.79 |
8,680.54 |
8,680.54 |
8.0K |
| 11:26 |
8,679.99 |
8,680.38 |
8,674.40 |
8,674.40 |
50.9K |
| 11:27 |
8,672.68 |
8,672.68 |
8,671.80 |
8,672.05 |
32.3K |
| 11:28 |
8,669.60 |
8,670.41 |
8,666.27 |
8,666.27 |
44.1K |
| 11:29 |
8,666.38 |
8,666.38 |
8,665.08 |
8,665.08 |
16.6K |
| 11:30 |
8,660.02 |
8,660.02 |
8,659.21 |
8,659.21 |
5.5K |
| 11:31 |
8,660.64 |
8,660.64 |
8,660.05 |
8,660.05 |
2.2K |
| 11:32 |
8,663.02 |
8,663.02 |
8,662.47 |
8,662.47 |
18.8K |
| 11:33 |
8,663.39 |
8,664.40 |
8,663.39 |
8,664.40 |
5.5K |
| 11:34 |
8,664.01 |
8,664.01 |
8,658.63 |
8,659.04 |
7.3K |
| 11:35 |
8,659.04 |
8,659.06 |
8,658.46 |
8,659.06 |
4.2K |
| 11:36 |
8,659.83 |
8,661.89 |
8,659.83 |
8,661.89 |
6.4K |
| 11:37 |
8,662.83 |
8,663.19 |
8,662.79 |
8,662.79 |
2.2K |
| 11:38 |
8,662.79 |
8,663.21 |
8,662.79 |
8,663.21 |
3.4K |
| 11:39 |
8,663.27 |
8,666.81 |
8,663.22 |
8,666.81 |
17.2K |
| 11:40 |
8,666.43 |
8,667.00 |
8,666.43 |
8,666.51 |
15.1K |
| 11:41 |
8,666.87 |
8,667.32 |
8,666.87 |
8,667.32 |
3.7K |
| 11:42 |
8,668.57 |
8,669.11 |
8,668.12 |
8,668.12 |
12.6K |
| 11:43 |
8,668.12 |
8,669.48 |
8,668.12 |
8,669.48 |
12.3K |
| 11:44 |
8,668.67 |
8,668.67 |
8,667.29 |
8,667.29 |
6.5K |
| 11:45 |
8,667.29 |
8,668.23 |
8,667.29 |
8,668.14 |
14.5K |
| 11:46 |
8,667.61 |
8,667.61 |
8,667.01 |
8,667.01 |
19.4K |
| 11:47 |
8,666.69 |
8,666.89 |
8,665.73 |
8,665.73 |
3.3K |
| 11:48 |
8,667.08 |
8,667.08 |
8,664.51 |
8,664.51 |
8.5K |
| 11:49 |
8,664.60 |
8,665.00 |
8,664.29 |
8,665.00 |
6.9K |
| 11:50 |
8,665.17 |
8,665.17 |
8,663.30 |
8,663.30 |
6.7K |
| 11:51 |
8,663.43 |
8,663.64 |
8,663.32 |
8,663.59 |
5.7K |
| 11:52 |
8,663.66 |
8,664.32 |
8,663.66 |
8,664.32 |
6.6K |
| 11:53 |
8,664.40 |
8,664.40 |
8,659.72 |
8,659.72 |
35.7K |
| 11:54 |
8,658.27 |
8,659.15 |
8,658.27 |
8,659.15 |
6.1K |
| 11:55 |
8,659.48 |
8,660.10 |
8,659.48 |
8,659.83 |
6.9K |
| 11:56 |
8,660.07 |
8,660.07 |
8,652.68 |
8,652.68 |
5.8K |
| 11:57 |
8,652.68 |
8,652.68 |
8,651.33 |
8,651.33 |
3.9K |
| 11:58 |
8,651.33 |
8,652.20 |
8,651.33 |
8,652.20 |
2.3K |
| 11:59 |
8,652.96 |
8,656.31 |
8,652.96 |
8,656.31 |
17.0K |
| 12:00 |
8,656.70 |
8,656.70 |
8,656.15 |
8,656.36 |
31.5K |
| 12:01 |
8,657.20 |
8,657.41 |
8,656.97 |
8,656.97 |
35.9K |
| 12:02 |
8,656.97 |
8,657.76 |
8,656.97 |
8,657.76 |
8.2K |
| 12:03 |
8,656.51 |
8,656.51 |
8,652.48 |
8,652.48 |
158.5K |
| 12:04 |
8,652.43 |
8,652.43 |
8,651.79 |
8,651.79 |
4.1K |
| 12:05 |
8,651.41 |
8,651.41 |
8,648.85 |
8,648.85 |
10.9K |
| 12:06 |
8,649.00 |
8,649.00 |
8,648.23 |
8,648.31 |
10.2K |
| 12:07 |
8,644.79 |
8,645.99 |
8,644.18 |
8,645.99 |
27.6K |
| 12:08 |
8,645.79 |
8,645.79 |
8,645.20 |
8,645.20 |
5.0K |
| 12:09 |
8,645.20 |
8,645.20 |
8,641.13 |
8,641.13 |
16.1K |
| 12:10 |
8,640.76 |
8,640.83 |
8,640.64 |
8,640.83 |
4.3K |
| 12:11 |
8,641.36 |
8,642.44 |
8,641.36 |
8,642.33 |
15.2K |
| 12:12 |
8,642.33 |
8,643.45 |
8,642.33 |
8,643.45 |
5.5K |
| 12:13 |
8,643.45 |
8,643.76 |
8,643.45 |
8,643.76 |
5.0K |
| 12:14 |
8,643.90 |
8,643.90 |
8,643.26 |
8,643.46 |
2.8K |
| 12:15 |
8,643.27 |
8,643.80 |
8,643.27 |
8,643.59 |
5.3K |
| 12:16 |
8,643.59 |
8,645.51 |
8,643.59 |
8,645.32 |
10.6K |
| 12:17 |
8,643.29 |
8,649.85 |
8,643.29 |
8,649.85 |
12.3K |
| 12:18 |
8,648.99 |
8,651.40 |
8,648.99 |
8,651.40 |
16.7K |
| 12:19 |
8,651.82 |
8,653.71 |
8,651.82 |
8,653.71 |
20.4K |
| 12:20 |
8,654.82 |
8,654.82 |
8,653.82 |
8,653.82 |
8.8K |
| 12:21 |
8,653.29 |
8,653.29 |
8,652.06 |
8,652.06 |
5.0K |
| 12:22 |
8,651.93 |
8,654.54 |
8,651.93 |
8,653.67 |
10.2K |
| 12:23 |
8,653.74 |
8,653.74 |
8,651.93 |
8,652.92 |
11.9K |
| 12:24 |
8,653.28 |
8,655.39 |
8,653.28 |
8,655.39 |
6.9K |
| 12:25 |
8,655.56 |
8,655.56 |
8,654.58 |
8,654.58 |
7.3K |
| 12:26 |
8,654.58 |
8,654.58 |
8,654.58 |
8,654.58 |
3.7K |
| 12:27 |
8,654.22 |
8,654.62 |
8,654.22 |
8,654.43 |
1.6K |
| 12:28 |
8,654.16 |
8,654.16 |
8,652.90 |
8,653.39 |
17.2K |
| 12:29 |
8,653.54 |
8,653.54 |
8,652.16 |
8,652.16 |
3.5K |
| 12:30 |
8,651.32 |
8,651.45 |
8,651.25 |
8,651.45 |
16.1K |
| 12:31 |
8,649.91 |
8,650.55 |
8,649.83 |
8,650.10 |
21.8K |
| 12:32 |
8,650.09 |
8,650.09 |
8,648.93 |
8,648.93 |
4.0K |
| 12:33 |
8,648.48 |
8,648.58 |
8,648.26 |
8,648.58 |
6.1K |
| 12:34 |
8,647.42 |
8,649.73 |
8,647.33 |
8,649.73 |
7.9K |
| 12:35 |
8,649.55 |
8,649.55 |
8,649.39 |
8,649.39 |
1.1K |
| 12:36 |
8,649.39 |
8,652.32 |
8,649.39 |
8,652.32 |
9.4K |
| 12:37 |
8,652.09 |
8,652.41 |
8,652.09 |
8,652.41 |
7.3K |
| 12:38 |
8,652.16 |
8,653.29 |
8,652.16 |
8,653.29 |
9.4K |
| 12:39 |
8,654.32 |
8,655.01 |
8,654.29 |
8,654.29 |
10.3K |
| 12:40 |
8,654.29 |
8,654.49 |
8,653.33 |
8,653.33 |
2.8K |
| 12:41 |
8,652.95 |
8,653.43 |
8,652.79 |
8,653.43 |
1.1K |
| 12:42 |
8,653.62 |
8,653.62 |
8,653.43 |
8,653.43 |
0.9K |
| 12:43 |
8,652.86 |
8,653.26 |
8,649.57 |
8,649.57 |
32.4K |
| 12:44 |
8,648.74 |
8,649.93 |
8,648.64 |
8,649.93 |
4.0K |
| 12:45 |
8,649.21 |
8,650.03 |
8,649.21 |
8,649.68 |
5.3K |
| 12:46 |
8,649.68 |
8,650.01 |
8,649.68 |
8,650.01 |
1.2K |
| 12:47 |
8,650.01 |
8,650.26 |
8,649.61 |
8,649.70 |
1.3K |
| 12:48 |
8,650.28 |
8,650.45 |
8,650.28 |
8,650.28 |
22.6K |
| 12:49 |
8,650.28 |
8,650.69 |
8,650.28 |
8,650.45 |
2.6K |
| 12:50 |
8,649.90 |
8,650.28 |
8,649.76 |
8,650.10 |
35.5K |
| 12:51 |
8,648.98 |
8,649.63 |
8,648.98 |
8,649.63 |
32.8K |
| 12:52 |
8,651.63 |
8,651.63 |
8,650.40 |
8,650.40 |
24.3K |
| 12:53 |
8,650.01 |
8,650.01 |
8,648.89 |
8,648.89 |
14.1K |
| 12:54 |
8,649.66 |
8,649.66 |
8,647.26 |
8,647.39 |
9.6K |
| 12:55 |
8,646.63 |
8,651.72 |
8,646.63 |
8,651.72 |
19.8K |
| 12:56 |
8,651.72 |
8,651.72 |
8,650.68 |
8,650.68 |
1.1K |
| 12:57 |
8,649.93 |
8,650.70 |
8,649.78 |
8,649.97 |
22.2K |
| 12:58 |
8,648.93 |
8,648.93 |
8,648.05 |
8,648.44 |
11.3K |
| 12:59 |
8,645.68 |
8,648.44 |
8,645.68 |
8,648.44 |
2.2K |
| 13:00 |
8,648.27 |
8,649.52 |
8,648.27 |
8,648.75 |
2.7K |
| 13:01 |
8,649.08 |
8,649.39 |
8,649.00 |
8,649.39 |
3.8K |
| 13:02 |
8,648.95 |
8,649.17 |
8,648.75 |
8,649.17 |
13.0K |
| 13:03 |
8,649.17 |
8,649.33 |
8,649.17 |
8,649.33 |
0.6K |
| 13:04 |
8,649.30 |
8,649.30 |
8,648.41 |
8,648.41 |
2.7K |
| 13:05 |
8,648.41 |
8,648.41 |
8,646.89 |
8,646.89 |
9.1K |
| 13:06 |
8,646.36 |
8,647.23 |
8,646.36 |
8,647.23 |
6.0K |
| 13:07 |
8,646.66 |
8,646.90 |
8,642.82 |
8,643.15 |
37.0K |
| 13:08 |
8,643.23 |
8,643.75 |
8,643.23 |
8,643.46 |
29.0K |
| 13:09 |
8,644.01 |
8,644.46 |
8,639.28 |
8,639.28 |
13.7K |
| 13:10 |
8,638.14 |
8,641.25 |
8,638.14 |
8,640.92 |
8.0K |
| 13:11 |
8,639.74 |
8,639.74 |
8,636.34 |
8,636.44 |
45.7K |
| 13:12 |
8,636.30 |
8,637.54 |
8,635.92 |
8,637.54 |
2.4K |
| 13:13 |
8,637.55 |
8,637.60 |
8,637.52 |
8,637.60 |
2.5K |
| 13:14 |
8,637.42 |
8,637.74 |
8,633.93 |
8,633.93 |
20.7K |
| 13:15 |
8,633.84 |
8,634.99 |
8,633.84 |
8,634.99 |
7.8K |
| 13:16 |
8,635.09 |
8,635.09 |
8,634.79 |
8,634.83 |
6.1K |
| 13:17 |
8,634.73 |
8,634.74 |
8,634.36 |
8,634.74 |
11.0K |
| 13:18 |
8,634.12 |
8,634.45 |
8,634.12 |
8,634.12 |
5.3K |
| 13:19 |
8,634.26 |
8,634.26 |
8,633.83 |
8,633.83 |
6.3K |
| 13:20 |
8,633.69 |
8,633.69 |
8,631.05 |
8,631.05 |
2.8K |
| 13:21 |
8,630.16 |
8,630.29 |
8,621.51 |
8,621.51 |
44.6K |
| 13:22 |
8,622.42 |
8,623.07 |
8,621.88 |
8,621.88 |
15.9K |
| 13:23 |
8,622.98 |
8,622.98 |
8,617.60 |
8,617.60 |
32.6K |
| 13:24 |
8,617.25 |
8,617.25 |
8,614.27 |
8,614.69 |
33.2K |
| 13:25 |
8,613.19 |
8,614.21 |
8,613.19 |
8,613.63 |
22.7K |
| 13:26 |
8,614.19 |
8,614.19 |
8,613.79 |
8,613.79 |
2.8K |
| 13:27 |
8,613.79 |
8,614.17 |
8,613.01 |
8,613.01 |
7.5K |
| 13:28 |
8,613.57 |
8,614.42 |
8,613.57 |
8,613.83 |
14.4K |
| 13:29 |
8,614.10 |
8,614.28 |
8,614.10 |
8,614.11 |
10.9K |
| 13:30 |
8,614.00 |
8,614.14 |
8,613.79 |
8,613.79 |
66.2K |
| 13:31 |
8,613.69 |
8,614.15 |
8,613.69 |
8,613.86 |
16.2K |
| 13:32 |
8,614.26 |
8,614.38 |
8,614.07 |
8,614.38 |
10.1K |
| 13:33 |
8,614.18 |
8,614.18 |
8,610.44 |
8,610.65 |
35.5K |
| 13:34 |
8,610.65 |
8,610.65 |
8,603.08 |
8,603.13 |
85.4K |
| 13:35 |
8,602.93 |
8,603.57 |
8,600.63 |
8,601.94 |
7.8K |
| 13:36 |
8,601.94 |
8,603.13 |
8,601.55 |
8,603.06 |
6.1K |
| 13:37 |
8,602.78 |
8,605.71 |
8,602.78 |
8,605.71 |
14.4K |
| 13:38 |
8,606.20 |
8,606.56 |
8,605.97 |
8,606.56 |
6.4K |
| 13:39 |
8,606.80 |
8,607.25 |
8,606.80 |
8,607.25 |
3.2K |
| 13:40 |
8,606.98 |
8,609.85 |
8,606.98 |
8,609.44 |
13.0K |
| 13:41 |
8,608.62 |
8,612.28 |
8,608.62 |
8,612.28 |
11.2K |
| 13:42 |
8,611.21 |
8,613.64 |
8,611.21 |
8,613.26 |
4.5K |
| 13:43 |
8,613.60 |
8,613.60 |
8,613.09 |
8,613.09 |
15.9K |
| 13:44 |
8,613.09 |
8,613.62 |
8,613.09 |
8,613.62 |
3.0K |
| 13:45 |
8,614.39 |
8,616.75 |
8,614.39 |
8,616.75 |
8.0K |
| 13:46 |
8,615.58 |
8,616.00 |
8,615.58 |
8,616.00 |
3.9K |
| 13:47 |
8,615.64 |
8,615.64 |
8,615.30 |
8,615.30 |
4.9K |
| 13:48 |
8,615.30 |
8,615.70 |
8,615.23 |
8,615.70 |
10.5K |
| 13:49 |
8,615.79 |
8,615.96 |
8,614.51 |
8,614.51 |
5.2K |
| 13:50 |
8,613.95 |
8,614.37 |
8,613.95 |
8,614.37 |
10.4K |
| 13:51 |
8,614.11 |
8,614.34 |
8,613.79 |
8,613.94 |
19.9K |
| 13:52 |
8,613.94 |
8,614.53 |
8,613.94 |
8,614.53 |
1.4K |
| 13:53 |
8,613.47 |
8,613.72 |
8,613.33 |
8,613.33 |
17.2K |
| 13:54 |
8,613.10 |
8,613.10 |
8,611.88 |
8,612.40 |
12.2K |
| 13:55 |
8,612.40 |
8,612.96 |
8,612.40 |
8,612.96 |
2.6K |
| 13:56 |
8,613.57 |
8,613.88 |
8,613.57 |
8,613.88 |
10.5K |
| 13:57 |
8,613.02 |
8,614.30 |
8,613.02 |
8,614.30 |
3.9K |
| 13:58 |
8,614.12 |
8,614.44 |
8,613.78 |
8,613.78 |
9.4K |
| 13:59 |
8,614.11 |
8,615.18 |
8,614.11 |
8,615.18 |
6.1K |
| 14:00 |
8,615.21 |
8,615.21 |
8,614.62 |
8,614.90 |
8.2K |
| 14:01 |
8,614.82 |
8,615.93 |
8,614.82 |
8,615.39 |
6.3K |
| 14:02 |
8,615.37 |
8,617.45 |
8,615.37 |
8,617.45 |
14.9K |
| 14:03 |
8,617.83 |
8,618.19 |
8,617.83 |
8,618.19 |
8.2K |
| 14:04 |
8,618.19 |
8,618.25 |
8,618.11 |
8,618.11 |
0.6K |
| 14:05 |
8,618.29 |
8,618.29 |
8,617.52 |
8,617.52 |
4.5K |
| 14:06 |
8,616.46 |
8,616.83 |
8,616.03 |
8,616.03 |
14.5K |
| 14:07 |
8,616.03 |
8,617.07 |
8,616.03 |
8,616.83 |
7.5K |
| 14:08 |
8,614.37 |
8,615.35 |
8,614.37 |
8,614.93 |
10.6K |
| 14:09 |
8,617.36 |
8,618.13 |
8,617.36 |
8,618.13 |
3.9K |
| 14:10 |
8,618.12 |
8,619.94 |
8,618.12 |
8,619.62 |
16.7K |
| 14:11 |
8,618.07 |
8,619.86 |
8,617.08 |
8,619.86 |
21.3K |
| 14:12 |
8,619.65 |
8,619.65 |
8,619.44 |
8,619.44 |
5.1K |
| 14:13 |
8,619.51 |
8,619.67 |
8,619.33 |
8,619.33 |
7.8K |
| 14:14 |
8,619.21 |
8,620.69 |
8,619.21 |
8,620.69 |
13.2K |
| 14:15 |
8,620.68 |
8,621.81 |
8,620.68 |
8,621.81 |
24.7K |
| 14:16 |
8,621.65 |
8,621.65 |
8,620.92 |
8,621.13 |
18.3K |
| 14:17 |
8,621.13 |
8,621.13 |
8,618.71 |
8,618.71 |
18.5K |
| 14:18 |
8,617.13 |
8,617.13 |
8,616.75 |
8,616.99 |
13.8K |
| 14:19 |
8,617.12 |
8,617.12 |
8,616.61 |
8,616.61 |
8.8K |
| 14:20 |
8,617.19 |
8,617.19 |
8,616.05 |
8,616.26 |
7.7K |
| 14:21 |
8,616.26 |
8,616.26 |
8,615.59 |
8,615.59 |
2.7K |
| 14:22 |
8,615.77 |
8,616.31 |
8,615.77 |
8,616.31 |
4.5K |
| 14:23 |
8,615.88 |
8,615.88 |
8,615.18 |
8,615.18 |
16.9K |
| 14:24 |
8,616.19 |
8,616.96 |
8,616.19 |
8,616.96 |
14.2K |
| 14:25 |
8,616.86 |
8,617.07 |
8,616.86 |
8,617.07 |
2.1K |
| 14:26 |
8,616.07 |
8,616.07 |
8,614.54 |
8,614.81 |
19.4K |
| 14:27 |
8,614.81 |
8,614.81 |
8,614.42 |
8,614.42 |
1.5K |
| 14:28 |
8,614.14 |
8,614.14 |
8,611.14 |
8,611.14 |
11.5K |
| 14:29 |
8,610.72 |
8,611.39 |
8,610.68 |
8,611.39 |
6.5K |
| 14:30 |
8,610.53 |
8,610.68 |
8,610.10 |
8,610.10 |
16.5K |
| 14:31 |
8,610.91 |
8,611.51 |
8,610.91 |
8,611.51 |
4.1K |
| 14:32 |
8,611.83 |
8,612.77 |
8,611.83 |
8,612.77 |
2.5K |
| 14:33 |
8,612.41 |
8,612.46 |
8,612.16 |
8,612.16 |
10.3K |
| 14:34 |
8,611.72 |
8,611.72 |
8,610.81 |
8,610.81 |
15.5K |
| 14:35 |
8,610.44 |
8,611.22 |
8,610.44 |
8,611.22 |
6.8K |
| 14:36 |
8,611.30 |
8,611.30 |
8,610.12 |
8,610.66 |
3.6K |
| 14:37 |
8,610.71 |
8,612.22 |
8,610.71 |
8,612.19 |
4.9K |
| 14:38 |
8,612.05 |
8,612.22 |
8,612.05 |
8,612.14 |
5.9K |
| 14:39 |
8,612.62 |
8,612.62 |
8,611.31 |
8,611.31 |
7.8K |
| 14:40 |
8,611.60 |
8,611.60 |
8,610.03 |
8,610.12 |
6.2K |
| 14:41 |
8,609.91 |
8,610.23 |
8,609.91 |
8,610.23 |
5.8K |
| 14:42 |
8,609.87 |
8,609.87 |
8,609.68 |
8,609.68 |
1.6K |
| 14:43 |
8,609.87 |
8,610.11 |
8,609.87 |
8,610.11 |
4.5K |
| 14:44 |
8,611.14 |
8,611.73 |
8,611.14 |
8,611.44 |
14.4K |
| 14:45 |
8,612.06 |
8,612.44 |
8,612.06 |
8,612.17 |
2.5K |
| 14:46 |
8,612.17 |
8,612.27 |
8,611.89 |
8,612.16 |
3.5K |
| 14:47 |
8,609.14 |
8,609.14 |
8,608.34 |
8,608.34 |
9.0K |
| 14:48 |
8,606.07 |
8,606.07 |
8,604.90 |
8,605.76 |
25.2K |
| 14:49 |
8,604.65 |
8,605.60 |
8,604.65 |
8,605.60 |
12.6K |
| 14:50 |
8,605.60 |
8,607.14 |
8,605.13 |
8,605.13 |
35.3K |
| 14:51 |
8,604.46 |
8,604.46 |
8,603.35 |
8,603.35 |
10.3K |
| 14:52 |
8,604.24 |
8,604.24 |
8,603.81 |
8,603.81 |
4.2K |
| 14:53 |
8,603.81 |
8,604.70 |
8,603.81 |
8,603.95 |
1.7K |
| 14:54 |
8,604.56 |
8,604.98 |
8,604.56 |
8,604.98 |
4.8K |
| 14:55 |
8,605.61 |
8,605.70 |
8,605.36 |
8,605.36 |
9.7K |
| 14:56 |
8,605.36 |
8,605.36 |
8,602.08 |
8,602.46 |
18.3K |
| 14:57 |
8,602.03 |
8,602.06 |
8,601.21 |
8,601.21 |
11.8K |
| 14:58 |
8,600.80 |
8,600.80 |
8,600.44 |
8,600.54 |
3.7K |
| 14:59 |
8,600.23 |
8,600.23 |
8,599.80 |
8,599.98 |
8.0K |
| 15:00 |
8,602.52 |
8,604.33 |
8,602.52 |
8,604.33 |
38.6K |
| 15:01 |
8,604.12 |
8,604.12 |
8,602.50 |
8,602.50 |
13.3K |
| 15:02 |
8,602.03 |
8,602.84 |
8,602.03 |
8,602.44 |
8.6K |
| 15:03 |
8,601.80 |
8,602.38 |
8,601.80 |
8,602.06 |
13.6K |
| 15:04 |
8,602.15 |
8,602.24 |
8,602.15 |
8,602.15 |
3.6K |
| 15:05 |
8,602.45 |
8,602.45 |
8,602.10 |
8,602.10 |
17.4K |
| 15:06 |
8,602.62 |
8,603.53 |
8,602.62 |
8,603.53 |
13.5K |
| 15:07 |
8,603.69 |
8,604.10 |
8,603.69 |
8,604.02 |
9.6K |
| 15:08 |
8,603.98 |
8,603.98 |
8,600.30 |
8,601.93 |
14.6K |
| 15:09 |
8,601.20 |
8,601.20 |
8,599.66 |
8,599.66 |
7.2K |
| 15:10 |
8,598.88 |
8,599.15 |
8,598.38 |
8,598.38 |
4.7K |
| 15:11 |
8,598.48 |
8,598.48 |
8,597.13 |
8,597.13 |
10.2K |
| 15:12 |
8,596.71 |
8,596.71 |
8,593.83 |
8,593.83 |
23.1K |
| 15:13 |
8,593.28 |
8,594.14 |
8,592.32 |
8,592.32 |
8.7K |
| 15:14 |
8,591.80 |
8,591.80 |
8,591.70 |
8,591.70 |
4.0K |
| 15:15 |
8,594.21 |
8,594.21 |
8,593.81 |
8,593.81 |
6.1K |
| 15:16 |
8,593.27 |
8,593.90 |
8,593.27 |
8,593.90 |
16.3K |
| 15:17 |
8,593.85 |
8,594.24 |
8,593.43 |
8,593.43 |
9.2K |
| 15:18 |
8,593.26 |
8,593.26 |
8,587.82 |
8,587.82 |
52.9K |
| 15:19 |
8,589.29 |
8,589.29 |
8,588.58 |
8,588.58 |
11.1K |
| 15:20 |
8,588.95 |
8,589.42 |
8,588.61 |
8,589.14 |
10.0K |
| 15:21 |
8,588.70 |
8,588.70 |
8,586.94 |
8,586.94 |
23.8K |
| 15:22 |
8,586.25 |
8,586.25 |
8,584.18 |
8,584.45 |
10.5K |
| 15:23 |
8,584.37 |
8,584.37 |
8,583.26 |
8,583.26 |
44.3K |
| 15:24 |
8,583.19 |
8,583.19 |
8,580.34 |
8,581.53 |
10.2K |
| 15:25 |
8,582.00 |
8,582.00 |
8,580.34 |
8,580.77 |
23.3K |
| 15:26 |
8,580.85 |
8,581.18 |
8,580.47 |
8,580.58 |
6.1K |
| 15:27 |
8,580.85 |
8,581.82 |
8,580.85 |
8,581.61 |
17.9K |
| 15:28 |
8,580.98 |
8,581.38 |
8,580.28 |
8,581.38 |
25.4K |
| 15:29 |
8,582.03 |
8,584.37 |
8,582.03 |
8,582.62 |
14.4K |
| 15:30 |
8,582.44 |
8,583.91 |
8,582.44 |
8,583.38 |
10.6K |
| 15:31 |
8,582.63 |
8,582.63 |
8,582.07 |
8,582.36 |
15.9K |
| 15:32 |
8,582.53 |
8,582.94 |
8,582.21 |
8,582.94 |
15.2K |
| 15:33 |
8,583.54 |
8,584.37 |
8,583.54 |
8,584.37 |
21.1K |
| 15:34 |
8,584.40 |
8,584.40 |
8,583.83 |
8,584.24 |
14.5K |
| 15:35 |
8,584.87 |
8,585.01 |
8,584.33 |
8,584.33 |
9.4K |
| 15:36 |
8,584.92 |
8,584.92 |
8,584.43 |
8,584.43 |
2.5K |
| 15:37 |
8,583.45 |
8,583.60 |
8,583.33 |
8,583.60 |
14.1K |
| 15:38 |
8,583.38 |
8,584.88 |
8,583.38 |
8,584.88 |
16.8K |
| 15:39 |
8,584.88 |
8,585.35 |
8,584.88 |
8,584.93 |
10.5K |
| 15:40 |
8,585.00 |
8,586.26 |
8,585.00 |
8,586.26 |
6.3K |
| 15:41 |
8,585.57 |
8,585.57 |
8,584.77 |
8,585.23 |
14.9K |
| 15:42 |
8,585.23 |
8,585.50 |
8,584.65 |
8,584.65 |
7.6K |
| 15:43 |
8,585.41 |
8,586.75 |
8,585.41 |
8,586.75 |
9.7K |
| 15:44 |
8,587.03 |
8,589.02 |
8,587.03 |
8,588.72 |
25.0K |
| 15:45 |
8,589.13 |
8,589.13 |
8,589.08 |
8,589.08 |
4.1K |
| 15:46 |
8,589.08 |
8,589.23 |
8,588.64 |
8,589.23 |
4.7K |
| 15:47 |
8,589.73 |
8,590.15 |
8,589.73 |
8,590.09 |
18.8K |
| 15:48 |
8,590.34 |
8,591.23 |
8,589.23 |
8,590.20 |
37.0K |
| 15:49 |
8,590.20 |
8,590.26 |
8,588.97 |
8,589.00 |
10.7K |
| 15:50 |
8,588.93 |
8,591.54 |
8,588.32 |
8,588.32 |
68.3K |
| 15:51 |
8,587.87 |
8,588.17 |
8,587.63 |
8,587.63 |
35.0K |
| 15:52 |
8,587.92 |
8,588.91 |
8,586.35 |
8,586.35 |
46.6K |
| 15:53 |
8,586.73 |
8,589.65 |
8,586.73 |
8,588.22 |
45.8K |
| 15:54 |
8,588.76 |
8,590.54 |
8,588.76 |
8,590.54 |
20.0K |
| 15:55 |
8,591.46 |
8,593.32 |
8,591.46 |
8,593.32 |
31.8K |
| 15:56 |
8,593.69 |
8,594.72 |
8,593.69 |
8,593.75 |
61.5K |
| 15:57 |
8,593.70 |
8,594.17 |
8,593.30 |
8,594.17 |
33.1K |
| 15:58 |
8,594.24 |
8,594.29 |
8,593.68 |
8,593.68 |
49.9K |
| 15:59 |
8,593.73 |
8,595.16 |
8,593.73 |
8,595.16 |
96.7K |
| 16:00 |
8,594.76 |
8,594.81 |
8,594.76 |
8,594.81 |
1,160.6K |
| 16:01 |
8,594.81 |
8,594.81 |
8,594.81 |
8,594.81 |
21.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|