| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,594.81 |
8,594.81 |
8,588.35 |
8,591.68 |
109.6K |
| 09:31 |
8,595.89 |
8,604.74 |
8,595.89 |
8,604.74 |
19.5K |
| 09:32 |
8,605.02 |
8,605.33 |
8,602.77 |
8,605.33 |
9.4K |
| 09:33 |
8,604.28 |
8,610.14 |
8,604.28 |
8,610.14 |
21.7K |
| 09:34 |
8,614.55 |
8,618.19 |
8,614.55 |
8,616.00 |
7.2K |
| 09:35 |
8,616.86 |
8,616.86 |
8,614.71 |
8,614.89 |
8.6K |
| 09:36 |
8,617.07 |
8,617.92 |
8,617.07 |
8,617.92 |
14.7K |
| 09:37 |
8,621.29 |
8,621.63 |
8,620.93 |
8,621.63 |
26.1K |
| 09:38 |
8,622.05 |
8,622.05 |
8,616.53 |
8,617.00 |
7.6K |
| 09:39 |
8,616.78 |
8,616.78 |
8,614.95 |
8,614.95 |
5.3K |
| 09:40 |
8,614.93 |
8,614.93 |
8,602.99 |
8,602.99 |
7.0K |
| 09:41 |
8,600.68 |
8,600.68 |
8,595.80 |
8,595.80 |
15.5K |
| 09:42 |
8,595.75 |
8,601.33 |
8,595.75 |
8,601.33 |
15.9K |
| 09:43 |
8,600.31 |
8,601.42 |
8,599.56 |
8,599.56 |
32.8K |
| 09:44 |
8,606.48 |
8,609.76 |
8,606.48 |
8,609.76 |
15.1K |
| 09:45 |
8,610.33 |
8,616.96 |
8,610.33 |
8,616.96 |
42.7K |
| 09:46 |
8,617.63 |
8,617.84 |
8,616.98 |
8,617.84 |
13.3K |
| 09:47 |
8,619.11 |
8,620.21 |
8,619.11 |
8,620.17 |
17.8K |
| 09:48 |
8,619.89 |
8,621.29 |
8,619.89 |
8,621.29 |
9.1K |
| 09:49 |
8,621.61 |
8,621.61 |
8,619.97 |
8,619.97 |
9.8K |
| 09:50 |
8,614.46 |
8,615.57 |
8,614.46 |
8,615.57 |
39.1K |
| 09:51 |
8,622.45 |
8,625.45 |
8,621.26 |
8,623.65 |
51.0K |
| 09:52 |
8,623.65 |
8,623.65 |
8,622.89 |
8,622.89 |
4.8K |
| 09:53 |
8,623.78 |
8,624.44 |
8,623.78 |
8,624.22 |
4.3K |
| 09:54 |
8,623.39 |
8,623.39 |
8,621.16 |
8,621.68 |
7.5K |
| 09:55 |
8,622.74 |
8,628.22 |
8,622.74 |
8,628.22 |
18.6K |
| 09:56 |
8,628.61 |
8,630.05 |
8,628.61 |
8,630.05 |
9.6K |
| 09:57 |
8,630.34 |
8,634.30 |
8,630.30 |
8,630.30 |
16.3K |
| 09:58 |
8,631.08 |
8,631.08 |
8,629.10 |
8,630.01 |
6.4K |
| 09:59 |
8,631.17 |
8,632.61 |
8,631.17 |
8,632.14 |
16.3K |
| 10:00 |
8,636.40 |
8,636.87 |
8,634.34 |
8,636.87 |
19.7K |
| 10:01 |
8,636.36 |
8,641.71 |
8,636.36 |
8,641.71 |
13.1K |
| 10:02 |
8,644.51 |
8,647.16 |
8,644.51 |
8,646.65 |
29.7K |
| 10:03 |
8,647.36 |
8,650.13 |
8,647.36 |
8,650.13 |
13.4K |
| 10:04 |
8,651.44 |
8,651.72 |
8,651.36 |
8,651.65 |
6.9K |
| 10:05 |
8,654.49 |
8,655.55 |
8,654.16 |
8,655.55 |
37.4K |
| 10:06 |
8,657.55 |
8,658.54 |
8,656.99 |
8,658.54 |
12.4K |
| 10:07 |
8,658.78 |
8,660.39 |
8,658.78 |
8,660.02 |
10.2K |
| 10:08 |
8,658.70 |
8,658.77 |
8,658.22 |
8,658.77 |
13.9K |
| 10:09 |
8,658.84 |
8,660.34 |
8,658.84 |
8,660.34 |
29.4K |
| 10:10 |
8,659.85 |
8,661.91 |
8,659.85 |
8,661.61 |
28.2K |
| 10:11 |
8,663.91 |
8,663.91 |
8,663.02 |
8,663.02 |
10.8K |
| 10:12 |
8,662.63 |
8,662.63 |
8,657.10 |
8,657.10 |
17.6K |
| 10:13 |
8,657.13 |
8,658.97 |
8,657.13 |
8,658.97 |
5.8K |
| 10:14 |
8,658.24 |
8,658.24 |
8,657.64 |
8,658.04 |
67.5K |
| 10:15 |
8,658.74 |
8,658.74 |
8,657.79 |
8,657.79 |
32.2K |
| 10:16 |
8,658.53 |
8,661.35 |
8,658.50 |
8,661.35 |
6.4K |
| 10:17 |
8,665.86 |
8,665.90 |
8,664.40 |
8,664.40 |
39.5K |
| 10:18 |
8,663.87 |
8,667.52 |
8,663.87 |
8,667.52 |
25.3K |
| 10:19 |
8,667.76 |
8,667.76 |
8,665.32 |
8,666.36 |
63.9K |
| 10:20 |
8,666.01 |
8,666.26 |
8,666.01 |
8,666.05 |
6.6K |
| 10:21 |
8,665.00 |
8,665.03 |
8,664.61 |
8,665.03 |
58.5K |
| 10:22 |
8,666.32 |
8,667.06 |
8,666.32 |
8,666.43 |
11.1K |
| 10:23 |
8,666.06 |
8,666.06 |
8,662.94 |
8,662.94 |
10.3K |
| 10:24 |
8,662.93 |
8,662.94 |
8,662.78 |
8,662.94 |
4.6K |
| 10:25 |
8,662.68 |
8,662.88 |
8,662.31 |
8,662.31 |
14.9K |
| 10:26 |
8,662.13 |
8,662.56 |
8,662.13 |
8,662.41 |
4.4K |
| 10:27 |
8,662.59 |
8,662.59 |
8,661.92 |
8,661.92 |
19.3K |
| 10:28 |
8,661.48 |
8,663.29 |
8,661.48 |
8,661.68 |
4.1K |
| 10:29 |
8,662.12 |
8,662.99 |
8,662.12 |
8,662.99 |
1.7K |
| 10:30 |
8,662.80 |
8,663.46 |
8,662.40 |
8,662.40 |
106.0K |
| 10:31 |
8,661.80 |
8,663.56 |
8,661.64 |
8,663.56 |
17.5K |
| 10:32 |
8,663.67 |
8,663.67 |
8,662.19 |
8,662.19 |
2.6K |
| 10:33 |
8,663.09 |
8,663.28 |
8,662.70 |
8,663.08 |
33.4K |
| 10:34 |
8,663.22 |
8,663.25 |
8,663.14 |
8,663.14 |
3.1K |
| 10:35 |
8,666.47 |
8,667.13 |
8,663.91 |
8,663.91 |
17.8K |
| 10:36 |
8,663.70 |
8,663.70 |
8,662.97 |
8,662.97 |
5.3K |
| 10:37 |
8,663.32 |
8,663.32 |
8,662.68 |
8,663.16 |
7.1K |
| 10:38 |
8,663.55 |
8,663.55 |
8,663.09 |
8,663.09 |
6.7K |
| 10:39 |
8,663.26 |
8,664.16 |
8,662.76 |
8,662.76 |
8.0K |
| 10:40 |
8,662.61 |
8,665.28 |
8,662.47 |
8,665.28 |
22.0K |
| 10:41 |
8,665.03 |
8,665.74 |
8,665.03 |
8,665.57 |
8.1K |
| 10:42 |
8,665.63 |
8,666.10 |
8,665.63 |
8,666.10 |
13.2K |
| 10:43 |
8,667.77 |
8,673.01 |
8,667.77 |
8,673.01 |
27.2K |
| 10:44 |
8,673.35 |
8,674.24 |
8,673.35 |
8,674.24 |
7.5K |
| 10:45 |
8,675.20 |
8,675.35 |
8,675.02 |
8,675.02 |
9.0K |
| 10:46 |
8,675.44 |
8,675.44 |
8,674.66 |
8,674.66 |
3.7K |
| 10:47 |
8,676.11 |
8,676.30 |
8,675.85 |
8,675.85 |
7.1K |
| 10:48 |
8,673.57 |
8,673.57 |
8,673.01 |
8,673.01 |
7.7K |
| 10:49 |
8,673.91 |
8,674.40 |
8,673.91 |
8,674.40 |
11.3K |
| 10:50 |
8,673.50 |
8,673.50 |
8,671.53 |
8,672.78 |
26.8K |
| 10:51 |
8,673.32 |
8,674.86 |
8,672.81 |
8,674.86 |
45.0K |
| 10:52 |
8,674.39 |
8,674.91 |
8,673.94 |
8,674.91 |
17.9K |
| 10:53 |
8,674.19 |
8,674.32 |
8,674.18 |
8,674.18 |
9.2K |
| 10:54 |
8,674.73 |
8,680.55 |
8,674.73 |
8,680.55 |
16.8K |
| 10:55 |
8,680.20 |
8,680.20 |
8,679.64 |
8,679.97 |
7.0K |
| 10:56 |
8,680.51 |
8,681.10 |
8,680.51 |
8,680.72 |
9.8K |
| 10:57 |
8,680.04 |
8,680.36 |
8,679.73 |
8,679.73 |
7.2K |
| 10:58 |
8,679.80 |
8,680.92 |
8,679.80 |
8,680.92 |
10.6K |
| 10:59 |
8,681.34 |
8,682.85 |
8,681.34 |
8,682.85 |
7.5K |
| 11:00 |
8,683.27 |
8,686.63 |
8,683.27 |
8,686.63 |
12.4K |
| 11:01 |
8,687.07 |
8,689.37 |
8,687.07 |
8,689.37 |
31.5K |
| 11:02 |
8,689.18 |
8,691.00 |
8,689.18 |
8,691.00 |
4.0K |
| 11:03 |
8,691.61 |
8,693.21 |
8,691.61 |
8,692.61 |
43.3K |
| 11:04 |
8,691.69 |
8,693.71 |
8,691.69 |
8,693.71 |
32.2K |
| 11:05 |
8,693.36 |
8,694.64 |
8,693.36 |
8,694.64 |
7.4K |
| 11:06 |
8,693.81 |
8,693.81 |
8,693.55 |
8,693.55 |
11.2K |
| 11:07 |
8,693.55 |
8,693.68 |
8,693.55 |
8,693.68 |
2.7K |
| 11:08 |
8,693.65 |
8,696.11 |
8,693.65 |
8,694.54 |
7.3K |
| 11:09 |
8,694.53 |
8,694.53 |
8,693.65 |
8,693.65 |
9.5K |
| 11:10 |
8,693.47 |
8,694.69 |
8,693.47 |
8,694.69 |
1.6K |
| 11:11 |
8,694.75 |
8,695.61 |
8,694.75 |
8,695.61 |
14.1K |
| 11:12 |
8,695.77 |
8,697.25 |
8,695.39 |
8,697.25 |
11.6K |
| 11:13 |
8,697.06 |
8,697.80 |
8,697.06 |
8,697.80 |
4.5K |
| 11:14 |
8,697.72 |
8,697.82 |
8,697.50 |
8,697.50 |
5.7K |
| 11:15 |
8,697.69 |
8,697.69 |
8,697.39 |
8,697.67 |
5.1K |
| 11:16 |
8,693.41 |
8,693.41 |
8,690.84 |
8,690.84 |
19.2K |
| 11:17 |
8,690.46 |
8,690.46 |
8,689.82 |
8,689.90 |
1.4K |
| 11:18 |
8,689.32 |
8,691.64 |
8,689.32 |
8,691.64 |
4.3K |
| 11:19 |
8,692.27 |
8,692.35 |
8,692.27 |
8,692.35 |
4.1K |
| 11:20 |
8,692.08 |
8,692.08 |
8,691.94 |
8,691.98 |
3.2K |
| 11:21 |
8,691.72 |
8,691.72 |
8,689.75 |
8,690.11 |
1.3K |
| 11:22 |
8,690.11 |
8,691.07 |
8,689.97 |
8,691.07 |
3.9K |
| 11:23 |
8,690.76 |
8,690.76 |
8,690.25 |
8,690.47 |
10.2K |
| 11:24 |
8,690.19 |
8,690.77 |
8,690.19 |
8,690.77 |
4.8K |
| 11:25 |
8,691.01 |
8,692.90 |
8,691.01 |
8,692.69 |
105.6K |
| 11:26 |
8,692.69 |
8,693.52 |
8,692.69 |
8,693.52 |
1.4K |
| 11:27 |
8,693.05 |
8,693.05 |
8,691.29 |
8,691.68 |
1.8K |
| 11:28 |
8,691.08 |
8,691.32 |
8,690.32 |
8,690.32 |
10.7K |
| 11:29 |
8,688.31 |
8,688.31 |
8,687.09 |
8,687.09 |
5.4K |
| 11:30 |
8,684.60 |
8,684.64 |
8,684.19 |
8,684.32 |
2.3K |
| 11:31 |
8,684.05 |
8,684.31 |
8,684.05 |
8,684.31 |
2.3K |
| 11:32 |
8,684.32 |
8,684.32 |
8,683.27 |
8,683.27 |
4.9K |
| 11:33 |
8,681.64 |
8,681.64 |
8,677.75 |
8,679.00 |
13.0K |
| 11:34 |
8,679.00 |
8,679.00 |
8,678.91 |
8,678.91 |
0.9K |
| 11:35 |
8,678.91 |
8,679.31 |
8,673.72 |
8,673.72 |
14.5K |
| 11:36 |
8,673.32 |
8,673.32 |
8,670.12 |
8,671.58 |
27.6K |
| 11:37 |
8,671.91 |
8,671.91 |
8,670.31 |
8,670.31 |
6.3K |
| 11:38 |
8,670.18 |
8,670.18 |
8,664.89 |
8,664.89 |
39.0K |
| 11:39 |
8,664.59 |
8,664.59 |
8,663.68 |
8,664.32 |
7.4K |
| 11:40 |
8,664.46 |
8,664.95 |
8,664.46 |
8,664.95 |
5.6K |
| 11:41 |
8,665.55 |
8,665.55 |
8,664.63 |
8,664.63 |
16.2K |
| 11:42 |
8,662.82 |
8,664.47 |
8,662.11 |
8,664.47 |
7.9K |
| 11:43 |
8,664.47 |
8,664.47 |
8,660.89 |
8,660.89 |
9.1K |
| 11:44 |
8,660.89 |
8,660.89 |
8,657.34 |
8,657.34 |
30.5K |
| 11:45 |
8,657.34 |
8,657.34 |
8,656.54 |
8,656.54 |
8.7K |
| 11:46 |
8,656.23 |
8,656.23 |
8,652.87 |
8,652.87 |
8.0K |
| 11:47 |
8,652.48 |
8,652.48 |
8,649.23 |
8,649.23 |
13.2K |
| 11:48 |
8,649.51 |
8,649.51 |
8,649.06 |
8,649.06 |
4.9K |
| 11:49 |
8,649.57 |
8,649.78 |
8,649.29 |
8,649.29 |
10.0K |
| 11:50 |
8,649.46 |
8,649.46 |
8,648.93 |
8,649.04 |
2.7K |
| 11:51 |
8,648.87 |
8,648.87 |
8,648.49 |
8,648.49 |
2.4K |
| 11:52 |
8,648.11 |
8,648.11 |
8,647.10 |
8,647.10 |
5.9K |
| 11:53 |
8,646.82 |
8,646.82 |
8,646.02 |
8,646.06 |
8.0K |
| 11:54 |
8,646.23 |
8,646.23 |
8,644.91 |
8,645.28 |
9.7K |
| 11:55 |
8,646.01 |
8,646.01 |
8,643.38 |
8,643.38 |
16.4K |
| 11:56 |
8,643.19 |
8,643.19 |
8,640.46 |
8,640.46 |
17.8K |
| 11:57 |
8,640.32 |
8,640.49 |
8,640.32 |
8,640.39 |
31.9K |
| 11:58 |
8,643.75 |
8,644.12 |
8,643.54 |
8,643.54 |
9.3K |
| 11:59 |
8,643.96 |
8,644.27 |
8,643.96 |
8,644.27 |
18.7K |
| 12:00 |
8,644.44 |
8,644.68 |
8,644.44 |
8,644.68 |
1.8K |
| 12:01 |
8,644.61 |
8,645.09 |
8,644.61 |
8,645.09 |
1.1K |
| 12:02 |
8,644.82 |
8,645.25 |
8,644.54 |
8,645.25 |
4.7K |
| 12:03 |
8,645.25 |
8,647.58 |
8,645.25 |
8,647.58 |
5.6K |
| 12:04 |
8,645.94 |
8,646.03 |
8,645.77 |
8,645.77 |
4.6K |
| 12:05 |
8,644.73 |
8,644.90 |
8,644.73 |
8,644.90 |
5.9K |
| 12:06 |
8,645.00 |
8,645.24 |
8,644.63 |
8,645.24 |
5.6K |
| 12:07 |
8,645.14 |
8,645.50 |
8,645.14 |
8,645.50 |
1.7K |
| 12:08 |
8,645.50 |
8,645.77 |
8,645.50 |
8,645.77 |
5.6K |
| 12:09 |
8,646.02 |
8,646.02 |
8,642.75 |
8,642.75 |
13.6K |
| 12:10 |
8,642.83 |
8,642.83 |
8,640.46 |
8,640.46 |
16.8K |
| 12:11 |
8,643.01 |
8,643.01 |
8,642.51 |
8,642.51 |
4.6K |
| 12:12 |
8,642.51 |
8,642.95 |
8,642.51 |
8,642.95 |
2.9K |
| 12:13 |
8,642.78 |
8,642.78 |
8,642.78 |
8,642.78 |
3.2K |
| 12:14 |
8,642.78 |
8,642.78 |
8,641.34 |
8,641.34 |
2.2K |
| 12:15 |
8,641.34 |
8,641.89 |
8,641.34 |
8,641.89 |
2.4K |
| 12:16 |
8,642.20 |
8,643.49 |
8,642.20 |
8,642.43 |
15.3K |
| 12:17 |
8,642.23 |
8,642.78 |
8,642.01 |
8,642.78 |
31.5K |
| 12:18 |
8,642.36 |
8,642.83 |
8,642.36 |
8,642.83 |
21.9K |
| 12:19 |
8,643.28 |
8,644.18 |
8,643.28 |
8,644.18 |
12.9K |
| 12:20 |
8,644.51 |
8,644.57 |
8,643.95 |
8,643.95 |
5.8K |
| 12:21 |
8,646.00 |
8,646.53 |
8,646.00 |
8,646.27 |
3.4K |
| 12:22 |
8,646.83 |
8,646.83 |
8,646.66 |
8,646.66 |
1.4K |
| 12:23 |
8,649.18 |
8,649.56 |
8,649.18 |
8,649.56 |
1.5K |
| 12:24 |
8,649.24 |
8,649.24 |
8,647.57 |
8,647.57 |
14.9K |
| 12:25 |
8,647.57 |
8,647.71 |
8,647.57 |
8,647.71 |
0.7K |
| 12:26 |
8,644.66 |
8,644.66 |
8,643.27 |
8,643.27 |
4.9K |
| 12:27 |
8,641.88 |
8,641.88 |
8,641.53 |
8,641.80 |
6.7K |
| 12:28 |
8,641.80 |
8,642.26 |
8,640.82 |
8,641.20 |
3.8K |
| 12:29 |
8,641.20 |
8,641.20 |
8,639.36 |
8,639.36 |
1.7K |
| 12:30 |
8,638.98 |
8,639.69 |
8,638.98 |
8,639.19 |
6.3K |
| 12:31 |
8,639.40 |
8,639.66 |
8,639.40 |
8,639.66 |
2.4K |
| 12:32 |
8,639.52 |
8,640.52 |
8,639.52 |
8,640.52 |
5.1K |
| 12:33 |
8,641.41 |
8,641.92 |
8,641.41 |
8,641.92 |
3.7K |
| 12:34 |
8,640.91 |
8,641.29 |
8,640.58 |
8,640.58 |
4.3K |
| 12:35 |
8,640.72 |
8,641.06 |
8,640.12 |
8,640.12 |
0.3K |
| 12:36 |
8,640.33 |
8,640.33 |
8,639.28 |
8,639.28 |
0.6K |
| 12:37 |
8,638.42 |
8,640.06 |
8,638.42 |
8,640.06 |
3.4K |
| 12:38 |
8,640.19 |
8,641.27 |
8,640.19 |
8,641.27 |
25.5K |
| 12:39 |
8,640.93 |
8,640.93 |
8,639.94 |
8,639.94 |
4.1K |
| 12:40 |
8,639.94 |
8,639.94 |
8,639.25 |
8,639.25 |
2.2K |
| 12:41 |
8,639.35 |
8,639.51 |
8,638.97 |
8,639.51 |
7.4K |
| 12:42 |
8,639.41 |
8,639.72 |
8,639.41 |
8,639.52 |
1.7K |
| 12:43 |
8,638.95 |
8,638.95 |
8,637.13 |
8,637.13 |
7.3K |
| 12:44 |
8,637.20 |
8,637.20 |
8,636.44 |
8,636.44 |
2.8K |
| 12:45 |
8,636.44 |
8,636.44 |
8,636.35 |
8,636.35 |
2.4K |
| 12:46 |
8,636.28 |
8,636.28 |
8,634.98 |
8,634.98 |
6.9K |
| 12:47 |
8,634.98 |
8,634.98 |
8,634.98 |
8,634.98 |
1.9K |
| 12:48 |
8,634.74 |
8,635.60 |
8,631.65 |
8,631.65 |
7.3K |
| 12:49 |
8,631.65 |
8,631.65 |
8,629.72 |
8,629.72 |
3.2K |
| 12:50 |
8,628.93 |
8,628.93 |
8,626.00 |
8,626.00 |
23.9K |
| 12:51 |
8,622.56 |
8,622.56 |
8,621.82 |
8,621.82 |
13.6K |
| 12:52 |
8,621.82 |
8,622.02 |
8,621.82 |
8,622.02 |
1.1K |
| 12:53 |
8,622.51 |
8,622.90 |
8,622.51 |
8,622.90 |
4.8K |
| 12:54 |
8,623.27 |
8,623.46 |
8,622.93 |
8,622.93 |
3.9K |
| 12:55 |
8,622.93 |
8,624.77 |
8,622.93 |
8,624.77 |
35.9K |
| 12:56 |
8,624.77 |
8,625.47 |
8,624.77 |
8,625.47 |
10.6K |
| 12:57 |
8,625.66 |
8,625.66 |
8,625.12 |
8,625.12 |
2.8K |
| 12:58 |
8,622.86 |
8,622.86 |
8,622.39 |
8,622.67 |
2.2K |
| 12:59 |
8,622.67 |
8,622.67 |
8,622.13 |
8,622.13 |
1.2K |
| 13:00 |
8,621.71 |
8,622.07 |
8,621.71 |
8,622.07 |
4.0K |
| 13:01 |
8,622.07 |
8,622.07 |
8,621.37 |
8,621.37 |
1.5K |
| 13:02 |
8,621.37 |
8,622.33 |
8,621.34 |
8,622.33 |
2.2K |
| 13:03 |
8,622.84 |
8,622.84 |
8,621.89 |
8,621.89 |
3.2K |
| 13:04 |
8,621.89 |
8,623.19 |
8,621.89 |
8,623.19 |
5.2K |
| 13:05 |
8,623.10 |
8,626.39 |
8,623.10 |
8,626.39 |
2.7K |
| 13:06 |
8,626.39 |
8,626.39 |
8,625.49 |
8,625.49 |
3.0K |
| 13:07 |
8,625.49 |
8,627.84 |
8,625.49 |
8,627.84 |
8.4K |
| 13:08 |
8,628.18 |
8,628.34 |
8,628.18 |
8,628.19 |
3.3K |
| 13:09 |
8,628.58 |
8,629.77 |
8,628.58 |
8,629.77 |
7.8K |
| 13:10 |
8,630.40 |
8,630.40 |
8,629.08 |
8,629.08 |
4.5K |
| 13:11 |
8,628.95 |
8,628.95 |
8,627.91 |
8,627.91 |
2.0K |
| 13:12 |
8,628.08 |
8,628.08 |
8,627.73 |
8,627.73 |
0.7K |
| 13:13 |
8,627.92 |
8,629.00 |
8,627.80 |
8,629.00 |
8.5K |
| 13:14 |
8,628.64 |
8,628.87 |
8,628.64 |
8,628.87 |
4.6K |
| 13:15 |
8,628.87 |
8,629.61 |
8,628.87 |
8,629.61 |
9.1K |
| 13:16 |
8,629.61 |
8,630.20 |
8,629.61 |
8,630.20 |
7.4K |
| 13:17 |
8,630.29 |
8,630.29 |
8,629.87 |
8,629.87 |
3.1K |
| 13:18 |
8,629.32 |
8,630.62 |
8,629.32 |
8,630.62 |
5.9K |
| 13:19 |
8,630.68 |
8,631.01 |
8,630.68 |
8,631.01 |
0.8K |
| 13:20 |
8,630.44 |
8,630.44 |
8,630.04 |
8,630.04 |
7.4K |
| 13:21 |
8,630.21 |
8,630.28 |
8,629.86 |
8,629.86 |
5.1K |
| 13:22 |
8,630.44 |
8,632.90 |
8,630.44 |
8,632.90 |
7.3K |
| 13:23 |
8,632.79 |
8,633.06 |
8,632.79 |
8,633.06 |
15.3K |
| 13:24 |
8,632.24 |
8,633.04 |
8,632.24 |
8,632.54 |
2.9K |
| 13:25 |
8,632.40 |
8,632.78 |
8,632.40 |
8,632.54 |
1.9K |
| 13:26 |
8,632.87 |
8,634.86 |
8,632.87 |
8,634.86 |
2.8K |
| 13:27 |
8,634.85 |
8,635.06 |
8,634.85 |
8,634.96 |
3.9K |
| 13:28 |
8,634.62 |
8,634.62 |
8,632.62 |
8,632.62 |
12.4K |
| 13:29 |
8,631.76 |
8,631.76 |
8,626.41 |
8,626.41 |
20.6K |
| 13:30 |
8,625.27 |
8,625.27 |
8,623.26 |
8,623.26 |
10.9K |
| 13:31 |
8,623.32 |
8,623.32 |
8,622.71 |
8,623.21 |
5.7K |
| 13:32 |
8,623.04 |
8,623.22 |
8,621.79 |
8,621.79 |
11.2K |
| 13:33 |
8,620.99 |
8,621.04 |
8,620.81 |
8,621.04 |
6.4K |
| 13:34 |
8,620.91 |
8,621.77 |
8,620.91 |
8,621.77 |
1.7K |
| 13:35 |
8,621.98 |
8,622.31 |
8,621.98 |
8,622.23 |
3.3K |
| 13:36 |
8,621.81 |
8,623.85 |
8,621.81 |
8,623.85 |
10.7K |
| 13:37 |
8,623.85 |
8,623.85 |
8,621.20 |
8,621.20 |
5.2K |
| 13:38 |
8,620.99 |
8,621.21 |
8,620.92 |
8,620.92 |
2.2K |
| 13:39 |
8,620.39 |
8,620.39 |
8,620.39 |
8,620.39 |
2.8K |
| 13:40 |
8,621.71 |
8,622.16 |
8,621.71 |
8,622.16 |
4.4K |
| 13:41 |
8,622.52 |
8,622.52 |
8,619.86 |
8,619.92 |
18.3K |
| 13:42 |
8,619.53 |
8,619.53 |
8,617.17 |
8,617.55 |
4.9K |
| 13:43 |
8,617.55 |
8,619.70 |
8,617.55 |
8,619.70 |
6.1K |
| 13:44 |
8,620.22 |
8,620.22 |
8,619.30 |
8,619.30 |
5.9K |
| 13:45 |
8,619.19 |
8,619.19 |
8,617.28 |
8,617.28 |
10.1K |
| 13:46 |
8,617.42 |
8,617.42 |
8,616.92 |
8,616.92 |
15.0K |
| 13:47 |
8,616.26 |
8,616.26 |
8,615.57 |
8,615.57 |
6.6K |
| 13:48 |
8,615.57 |
8,615.57 |
8,614.36 |
8,614.36 |
11.1K |
| 13:49 |
8,614.36 |
8,614.36 |
8,613.10 |
8,613.44 |
3.6K |
| 13:50 |
8,613.72 |
8,613.72 |
8,612.94 |
8,613.27 |
4.8K |
| 13:51 |
8,613.18 |
8,613.37 |
8,613.14 |
8,613.20 |
3.5K |
| 13:52 |
8,613.20 |
8,613.20 |
8,612.93 |
8,612.93 |
3.5K |
| 13:53 |
8,611.32 |
8,611.32 |
8,610.55 |
8,610.55 |
9.1K |
| 13:54 |
8,609.25 |
8,609.43 |
8,609.25 |
8,609.43 |
1.7K |
| 13:55 |
8,608.90 |
8,609.07 |
8,608.90 |
8,608.98 |
14.6K |
| 13:56 |
8,608.93 |
8,611.11 |
8,608.93 |
8,611.11 |
5.2K |
| 13:57 |
8,610.68 |
8,610.80 |
8,610.51 |
8,610.80 |
1.6K |
| 13:58 |
8,610.93 |
8,611.18 |
8,610.91 |
8,610.91 |
1.3K |
| 13:59 |
8,610.74 |
8,610.74 |
8,610.18 |
8,610.18 |
1.9K |
| 14:00 |
8,609.48 |
8,610.13 |
8,609.48 |
8,610.13 |
3.4K |
| 14:01 |
8,610.76 |
8,611.05 |
8,610.76 |
8,610.95 |
9.4K |
| 14:02 |
8,610.95 |
8,611.30 |
8,610.95 |
8,611.30 |
1.2K |
| 14:03 |
8,611.30 |
8,612.06 |
8,611.30 |
8,611.72 |
8.3K |
| 14:04 |
8,612.05 |
8,612.05 |
8,611.92 |
8,611.92 |
1.2K |
| 14:05 |
8,611.74 |
8,611.74 |
8,611.71 |
8,611.71 |
2.0K |
| 14:06 |
8,611.92 |
8,613.19 |
8,611.92 |
8,613.19 |
3.9K |
| 14:07 |
8,612.84 |
8,613.84 |
8,612.84 |
8,613.84 |
3.7K |
| 14:08 |
8,614.22 |
8,614.26 |
8,613.91 |
8,613.91 |
4.2K |
| 14:09 |
8,614.01 |
8,614.60 |
8,614.01 |
8,614.25 |
6.2K |
| 14:10 |
8,614.35 |
8,614.35 |
8,614.00 |
8,614.00 |
3.1K |
| 14:11 |
8,613.72 |
8,613.90 |
8,613.54 |
8,613.54 |
4.7K |
| 14:12 |
8,613.44 |
8,616.02 |
8,613.44 |
8,616.02 |
14.6K |
| 14:13 |
8,616.36 |
8,617.98 |
8,616.36 |
8,617.98 |
6.1K |
| 14:14 |
8,618.78 |
8,618.78 |
8,617.52 |
8,618.67 |
9.8K |
| 14:15 |
8,618.67 |
8,619.56 |
8,618.67 |
8,619.56 |
8.2K |
| 14:16 |
8,619.30 |
8,619.30 |
8,618.60 |
8,618.60 |
2.7K |
| 14:17 |
8,618.34 |
8,619.00 |
8,618.34 |
8,619.00 |
18.2K |
| 14:18 |
8,619.03 |
8,619.62 |
8,618.83 |
8,619.62 |
6.4K |
| 14:19 |
8,619.43 |
8,619.43 |
8,618.09 |
8,618.09 |
117.1K |
| 14:20 |
8,616.22 |
8,616.88 |
8,615.49 |
8,616.88 |
16.1K |
| 14:21 |
8,616.64 |
8,617.25 |
8,616.62 |
8,617.25 |
2.3K |
| 14:22 |
8,616.45 |
8,616.45 |
8,615.82 |
8,615.82 |
5.6K |
| 14:23 |
8,615.95 |
8,615.95 |
8,614.00 |
8,614.00 |
4.0K |
| 14:24 |
8,614.00 |
8,614.29 |
8,614.00 |
8,614.22 |
28.7K |
| 14:25 |
8,614.24 |
8,614.24 |
8,610.41 |
8,610.41 |
16.3K |
| 14:26 |
8,610.46 |
8,610.46 |
8,610.12 |
8,610.19 |
8.6K |
| 14:27 |
8,609.57 |
8,609.57 |
8,607.90 |
8,607.90 |
4.3K |
| 14:28 |
8,608.26 |
8,608.26 |
8,608.26 |
8,608.26 |
3.2K |
| 14:29 |
8,607.32 |
8,607.32 |
8,606.45 |
8,606.45 |
3.4K |
| 14:30 |
8,606.16 |
8,606.65 |
8,606.16 |
8,606.48 |
4.2K |
| 14:31 |
8,606.89 |
8,606.89 |
8,606.57 |
8,606.76 |
7.2K |
| 14:32 |
8,611.77 |
8,611.92 |
8,611.61 |
8,611.92 |
13.4K |
| 14:33 |
8,611.56 |
8,611.56 |
8,611.26 |
8,611.26 |
1.9K |
| 14:34 |
8,610.87 |
8,611.64 |
8,610.54 |
8,610.54 |
3.8K |
| 14:35 |
8,610.71 |
8,610.71 |
8,607.94 |
8,607.94 |
11.4K |
| 14:36 |
8,607.86 |
8,608.85 |
8,607.30 |
8,608.85 |
2.5K |
| 14:37 |
8,609.93 |
8,611.48 |
8,609.93 |
8,611.48 |
2.5K |
| 14:38 |
8,611.35 |
8,611.45 |
8,611.35 |
8,611.45 |
1.4K |
| 14:39 |
8,611.45 |
8,611.45 |
8,611.03 |
8,611.03 |
0.7K |
| 14:40 |
8,611.21 |
8,611.28 |
8,608.88 |
8,608.88 |
10.8K |
| 14:41 |
8,608.49 |
8,608.49 |
8,608.49 |
8,608.49 |
5.1K |
| 14:42 |
8,608.14 |
8,608.77 |
8,608.14 |
8,608.69 |
0.9K |
| 14:43 |
8,608.89 |
8,609.75 |
8,608.89 |
8,609.04 |
2.6K |
| 14:44 |
8,609.04 |
8,609.04 |
8,608.95 |
8,608.95 |
1.2K |
| 14:45 |
8,609.09 |
8,609.09 |
8,609.01 |
8,609.09 |
5.1K |
| 14:46 |
8,609.09 |
8,609.57 |
8,609.09 |
8,609.52 |
7.2K |
| 14:47 |
8,609.66 |
8,609.87 |
8,609.66 |
8,609.87 |
2.8K |
| 14:48 |
8,610.35 |
8,610.35 |
8,609.12 |
8,609.93 |
3.2K |
| 14:49 |
8,610.11 |
8,610.11 |
8,608.67 |
8,609.03 |
10.0K |
| 14:50 |
8,609.16 |
8,611.98 |
8,609.16 |
8,611.88 |
5.7K |
| 14:51 |
8,611.06 |
8,611.64 |
8,610.83 |
8,611.64 |
3.7K |
| 14:52 |
8,611.58 |
8,614.40 |
8,611.58 |
8,614.40 |
14.7K |
| 14:53 |
8,614.93 |
8,615.51 |
8,614.93 |
8,615.51 |
2.6K |
| 14:54 |
8,613.29 |
8,613.29 |
8,612.64 |
8,612.64 |
13.3K |
| 14:55 |
8,612.64 |
8,613.49 |
8,612.64 |
8,613.49 |
3.3K |
| 14:56 |
8,612.72 |
8,612.72 |
8,612.56 |
8,612.59 |
6.6K |
| 14:57 |
8,612.46 |
8,612.53 |
8,612.27 |
8,612.27 |
1.2K |
| 14:58 |
8,611.32 |
8,611.90 |
8,611.32 |
8,611.46 |
5.3K |
| 14:59 |
8,611.28 |
8,611.60 |
8,611.07 |
8,611.07 |
2.2K |
| 15:00 |
8,610.83 |
8,610.83 |
8,610.20 |
8,610.20 |
3.5K |
| 15:01 |
8,610.04 |
8,610.04 |
8,609.15 |
8,609.15 |
8.0K |
| 15:02 |
8,609.91 |
8,610.96 |
8,609.91 |
8,610.96 |
1.1K |
| 15:03 |
8,611.55 |
8,612.44 |
8,611.55 |
8,612.44 |
4.3K |
| 15:04 |
8,612.24 |
8,613.49 |
8,612.24 |
8,613.49 |
10.9K |
| 15:05 |
8,613.49 |
8,614.67 |
8,613.49 |
8,614.67 |
4.3K |
| 15:06 |
8,613.46 |
8,613.46 |
8,612.94 |
8,613.38 |
3.7K |
| 15:07 |
8,613.20 |
8,613.79 |
8,613.20 |
8,613.79 |
10.2K |
| 15:08 |
8,615.48 |
8,615.93 |
8,615.39 |
8,615.60 |
60.5K |
| 15:09 |
8,615.60 |
8,615.68 |
8,614.85 |
8,615.01 |
6.3K |
| 15:10 |
8,615.35 |
8,615.46 |
8,615.18 |
8,615.46 |
6.8K |
| 15:11 |
8,615.53 |
8,617.33 |
8,615.53 |
8,616.23 |
4.7K |
| 15:12 |
8,616.23 |
8,618.19 |
8,616.23 |
8,618.19 |
3.3K |
| 15:13 |
8,618.19 |
8,618.25 |
8,618.10 |
8,618.25 |
0.8K |
| 15:14 |
8,618.61 |
8,620.41 |
8,618.61 |
8,620.41 |
9.3K |
| 15:15 |
8,621.22 |
8,621.22 |
8,620.40 |
8,621.07 |
3.6K |
| 15:16 |
8,621.50 |
8,621.96 |
8,621.11 |
8,621.96 |
9.5K |
| 15:17 |
8,623.28 |
8,623.40 |
8,622.81 |
8,622.81 |
4.8K |
| 15:18 |
8,622.81 |
8,623.54 |
8,622.81 |
8,623.54 |
3.5K |
| 15:19 |
8,625.40 |
8,626.21 |
8,625.40 |
8,626.21 |
3.7K |
| 15:20 |
8,626.32 |
8,626.32 |
8,625.82 |
8,625.91 |
11.7K |
| 15:21 |
8,624.53 |
8,625.14 |
8,624.53 |
8,625.14 |
2.3K |
| 15:22 |
8,629.72 |
8,631.10 |
8,629.72 |
8,631.10 |
25.9K |
| 15:23 |
8,630.17 |
8,630.17 |
8,628.24 |
8,628.24 |
23.1K |
| 15:24 |
8,627.83 |
8,628.38 |
8,627.83 |
8,628.32 |
3.6K |
| 15:25 |
8,628.51 |
8,630.08 |
8,628.51 |
8,629.59 |
5.7K |
| 15:26 |
8,629.46 |
8,629.46 |
8,628.80 |
8,628.80 |
4.3K |
| 15:27 |
8,628.61 |
8,628.61 |
8,628.40 |
8,628.50 |
2.8K |
| 15:28 |
8,628.76 |
8,631.75 |
8,628.38 |
8,631.75 |
15.7K |
| 15:29 |
8,631.11 |
8,635.91 |
8,631.11 |
8,635.91 |
4.4K |
| 15:30 |
8,635.77 |
8,636.11 |
8,635.77 |
8,636.09 |
6.3K |
| 15:31 |
8,636.61 |
8,636.61 |
8,635.93 |
8,635.93 |
12.7K |
| 15:32 |
8,635.76 |
8,636.06 |
8,635.76 |
8,636.06 |
8.4K |
| 15:33 |
8,637.57 |
8,637.57 |
8,636.88 |
8,636.88 |
11.7K |
| 15:34 |
8,637.65 |
8,637.65 |
8,633.83 |
8,633.83 |
63.1K |
| 15:35 |
8,633.89 |
8,633.89 |
8,633.45 |
8,633.55 |
25.0K |
| 15:36 |
8,633.10 |
8,633.10 |
8,632.74 |
8,632.74 |
7.0K |
| 15:37 |
8,633.31 |
8,633.31 |
8,628.63 |
8,628.63 |
12.6K |
| 15:38 |
8,628.73 |
8,628.73 |
8,628.01 |
8,628.25 |
4.8K |
| 15:39 |
8,628.25 |
8,628.25 |
8,627.84 |
8,627.84 |
3.2K |
| 15:40 |
8,626.43 |
8,626.43 |
8,625.62 |
8,625.62 |
16.2K |
| 15:41 |
8,625.81 |
8,625.81 |
8,624.64 |
8,625.10 |
17.0K |
| 15:42 |
8,623.92 |
8,623.92 |
8,622.53 |
8,622.53 |
4.8K |
| 15:43 |
8,622.73 |
8,625.23 |
8,622.73 |
8,625.23 |
19.6K |
| 15:44 |
8,625.57 |
8,625.68 |
8,625.29 |
8,625.29 |
3.4K |
| 15:45 |
8,625.57 |
8,625.57 |
8,624.85 |
8,624.91 |
23.1K |
| 15:46 |
8,625.14 |
8,625.95 |
8,625.14 |
8,625.35 |
4.4K |
| 15:47 |
8,625.05 |
8,625.84 |
8,625.05 |
8,625.84 |
9.1K |
| 15:48 |
8,625.74 |
8,625.74 |
8,625.34 |
8,625.51 |
9.4K |
| 15:49 |
8,625.68 |
8,626.81 |
8,625.68 |
8,626.21 |
20.5K |
| 15:50 |
8,624.56 |
8,626.43 |
8,620.09 |
8,620.09 |
57.5K |
| 15:51 |
8,620.29 |
8,620.29 |
8,619.32 |
8,619.32 |
14.9K |
| 15:52 |
8,619.29 |
8,619.90 |
8,619.12 |
8,619.90 |
24.2K |
| 15:53 |
8,619.80 |
8,619.80 |
8,618.68 |
8,618.81 |
17.5K |
| 15:54 |
8,618.80 |
8,618.99 |
8,618.40 |
8,618.90 |
37.8K |
| 15:55 |
8,619.99 |
8,622.07 |
8,619.99 |
8,621.60 |
66.9K |
| 15:56 |
8,620.01 |
8,621.32 |
8,620.01 |
8,621.32 |
70.4K |
| 15:57 |
8,622.39 |
8,622.39 |
8,620.15 |
8,620.15 |
61.2K |
| 15:58 |
8,619.49 |
8,621.97 |
8,619.49 |
8,621.97 |
68.2K |
| 15:59 |
8,621.80 |
8,621.80 |
8,619.46 |
8,619.46 |
100.5K |
| 16:00 |
8,617.57 |
8,622.37 |
8,617.57 |
8,622.37 |
760.1K |
| 16:01 |
8,622.37 |
8,622.37 |
8,622.37 |
8,622.37 |
1.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|